/**/ var _XAU=([{"date":"2004-03-29","open":"417.750","high":"422.150","low":"417.350","close":"420.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-03-30","open":"420.750","high":"427.450","low":"420.450","close":"426.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-03-31","open":"426.050","high":"431.050","low":"424.250","close":"425.900","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-01","open":"425.950","high":"429.350","low":"417.950","close":"420.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-05","open":"420.850","high":"422.550","low":"413.850","close":"415.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-06","open":"415.750","high":"419.550","low":"415.050","close":"419.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-07","open":"419.350","high":"423.900","low":"417.500","close":"423.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-08","open":"423.150","high":"423.670","low":"418.600","close":"420.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-09","open":"420.150","high":"420.800","low":"419.500","close":"420.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-12","open":"420.050","high":"422.100","low":"417.600","close":"418.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-13","open":"418.750","high":"421.550","low":"405.170","close":"406.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-14","open":"406.650","high":"408.150","low":"396.980","close":"400.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-15","open":"400.650","high":"401.550","low":"395.650","close":"399.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-16","open":"399.250","high":"402.650","low":"396.900","close":"400.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-19","open":"401.250","high":"405.920","low":"400.050","close":"401.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-20","open":"401.150","high":"401.150","low":"394.850","close":"394.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-21","open":"394.950","high":"395.380","low":"389.530","close":"390.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-22","open":"390.550","high":"394.040","low":"389.250","close":"392.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-23","open":"394.100","high":"396.650","low":"392.750","close":"395.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-26","open":"395.150","high":"398.050","low":"393.700","close":"396.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-27","open":"396.450","high":"399.630","low":"395.550","close":"398.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-28","open":"398.550","high":"399.050","low":"383.700","close":"385.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-29","open":"385.550","high":"388.350","low":"377.750","close":"387.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-04-30","open":"387.750","high":"390.750","low":"385.900","close":"386.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-03","open":"386.850","high":"389.600","low":"385.900","close":"387.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-04","open":"387.050","high":"393.400","low":"386.450","close":"392.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-05","open":"392.750","high":"395.000","low":"390.400","close":"393.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-06","open":"393.150","high":"393.800","low":"386.900","close":"387.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-07","open":"387.650","high":"390.050","low":"377.600","close":"378.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-10","open":"379.050","high":"379.550","low":"371.650","close":"378.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-11","open":"378.850","high":"380.050","low":"374.600","close":"377.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-12","open":"377.950","high":"384.250","low":"376.950","close":"378.130","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-13","open":"377.750","high":"379.250","low":"373.150","close":"374.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-14","open":"374.950","high":"377.350","low":"373.250","close":"376.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-17","open":"376.950","high":"383.550","low":"376.750","close":"379.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-18","open":"379.050","high":"380.050","low":"375.550","close":"377.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-19","open":"377.150","high":"383.250","low":"375.350","close":"382.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-20","open":"382.000","high":"382.850","low":"378.350","close":"379.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-21","open":"379.750","high":"387.350","low":"379.250","close":"384.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-24","open":"384.450","high":"386.900","low":"383.500","close":"385.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-25","open":"385.450","high":"390.000","low":"385.100","close":"388.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-26","open":"388.750","high":"392.050","low":"387.850","close":"388.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-27","open":"388.650","high":"396.080","low":"388.450","close":"394.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-28","open":"394.850","high":"396.850","low":"392.750","close":"393.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-05-31","open":"393.450","high":"395.820","low":"393.450","close":"395.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-01","open":"395.550","high":"398.900","low":"393.550","close":"394.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-02","open":"394.650","high":"397.250","low":"390.500","close":"391.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-03","open":"391.550","high":"392.850","low":"387.650","close":"388.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-04","open":"388.250","high":"391.800","low":"385.300","close":"389.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-07","open":"390.750","high":"394.450","low":"390.750","close":"393.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-08","open":"393.650","high":"395.400","low":"390.550","close":"391.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-09","open":"391.450","high":"392.000","low":"383.400","close":"384.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-10","open":"384.750","high":"387.950","low":"382.550","close":"386.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-11","open":"386.150","high":"386.550","low":"383.550","close":"384.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-14","open":"384.850","high":"386.350","low":"382.650","close":"383.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-15","open":"383.650","high":"389.200","low":"381.950","close":"389.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-16","open":"388.950","high":"389.800","low":"383.450","close":"384.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-17","open":"384.750","high":"389.750","low":"383.750","close":"388.880","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-18","open":"388.850","high":"396.350","low":"386.550","close":"394.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-21","open":"394.850","high":"397.350","low":"392.850","close":"393.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-22","open":"393.950","high":"396.850","low":"393.050","close":"394.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-23","open":"395.050","high":"397.050","low":"393.100","close":"395.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-24","open":"395.850","high":"403.300","low":"394.150","close":"402.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-25","open":"401.950","high":"403.300","low":"401.000","close":"401.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-28","open":"402.350","high":"405.100","low":"399.700","close":"400.880","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-29","open":"400.850","high":"401.710","low":"390.950","close":"392.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-06-30","open":"392.650","high":"396.800","low":"391.850","close":"394.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-01","open":"394.150","high":"396.350","low":"392.850","close":"395.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-02","open":"395.850","high":"400.400","low":"392.150","close":"397.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-05","open":"397.950","high":"399.250","low":"397.350","close":"398.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-06","open":"398.250","high":"399.350","low":"389.000","close":"392.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-07","open":"392.850","high":"403.550","low":"392.450","close":"402.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-08","open":"402.550","high":"409.150","low":"399.750","close":"407.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-09","open":"407.750","high":"408.350","low":"405.500","close":"407.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-12","open":"407.950","high":"408.890","low":"405.520","close":"407.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-13","open":"407.850","high":"408.050","low":"400.450","close":"401.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-14","open":"401.750","high":"406.250","low":"401.550","close":"405.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-15","open":"405.550","high":"405.700","low":"401.450","close":"404.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-16","open":"404.150","high":"407.600","low":"402.750","close":"406.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-19","open":"406.750","high":"407.960","low":"404.450","close":"405.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-20","open":"406.050","high":"406.850","low":"399.450","close":"400.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-21","open":"399.950","high":"402.250","low":"394.900","close":"396.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-22","open":"396.750","high":"398.450","low":"393.550","close":"395.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-23","open":"393.650","high":"396.050","low":"387.270","close":"390.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-26","open":"390.150","high":"392.550","low":"388.650","close":"388.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-27","open":"389.050","high":"393.650","low":"385.850","close":"387.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-28","open":"387.350","high":"390.350","low":"385.550","close":"387.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-29","open":"387.750","high":"391.350","low":"385.800","close":"387.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-07-30","open":"387.450","high":"392.450","low":"387.350","close":"391.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-02","open":"390.950","high":"394.800","low":"390.950","close":"392.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-03","open":"392.050","high":"394.900","low":"389.100","close":"394.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-04","open":"393.950","high":"394.350","low":"390.800","close":"391.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-05","open":"391.750","high":"393.610","low":"390.850","close":"392.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-06","open":"392.650","high":"401.050","low":"391.650","close":"399.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-09","open":"399.650","high":"400.950","low":"398.000","close":"400.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-10","open":"400.150","high":"401.050","low":"397.950","close":"398.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-11","open":"398.450","high":"399.250","low":"393.130","close":"395.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-12","open":"395.550","high":"397.900","low":"393.650","close":"393.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-13","open":"394.550","high":"399.650","low":"392.550","close":"398.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-16","open":"398.850","high":"403.600","low":"398.550","close":"402.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-17","open":"402.150","high":"405.300","low":"400.450","close":"405.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-18","open":"404.250","high":"405.450","low":"401.550","close":"404.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-19","open":"404.450","high":"408.000","low":"403.950","close":"406.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-20","open":"406.750","high":"414.270","low":"405.150","close":"412.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-23","open":"412.850","high":"412.850","low":"408.550","close":"409.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-24","open":"409.850","high":"410.050","low":"402.500","close":"403.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-25","open":"403.250","high":"408.100","low":"402.750","close":"406.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-26","open":"406.650","high":"409.250","low":"404.550","close":"406.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-27","open":"406.750","high":"409.000","low":"401.420","close":"403.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-30","open":"403.050","high":"409.100","low":"402.950","close":"408.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-08-31","open":"408.150","high":"411.300","low":"406.830","close":"409.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-01","open":"409.750","high":"410.380","low":"406.950","close":"408.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-02","open":"408.750","high":"409.150","low":"405.750","close":"406.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-03","open":"406.150","high":"406.850","low":"399.150","close":"401.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-06","open":"401.050","high":"403.050","low":"400.650","close":"402.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-07","open":"402.550","high":"402.550","low":"396.850","close":"397.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-08","open":"397.650","high":"400.300","low":"395.150","close":"399.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-09","open":"399.150","high":"400.750","low":"397.450","close":"398.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-10","open":"399.050","high":"402.950","low":"399.050","close":"402.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-13","open":"402.650","high":"404.900","low":"399.300","close":"403.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-14","open":"403.750","high":"407.050","low":"402.500","close":"405.420","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-15","open":"405.650","high":"406.150","low":"403.100","close":"405.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-16","open":"405.150","high":"405.950","low":"402.550","close":"404.520","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-17","open":"404.550","high":"407.100","low":"403.400","close":"405.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-20","open":"405.250","high":"405.750","low":"403.550","close":"405.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-21","open":"405.350","high":"410.250","low":"404.250","close":"409.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-22","open":"409.050","high":"409.750","low":"404.300","close":"407.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-23","open":"407.480","high":"412.150","low":"406.750","close":"410.130","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-24","open":"409.380","high":"411.850","low":"406.950","close":"407.830","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-27","open":"407.880","high":"410.350","low":"407.450","close":"408.630","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-28","open":"408.650","high":"413.150","low":"408.500","close":"412.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-29","open":"412.250","high":"414.450","low":"411.150","close":"412.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-09-30","open":"412.850","high":"419.100","low":"411.380","close":"418.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-01","open":"418.250","high":"419.850","low":"416.850","close":"419.470","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-04","open":"419.380","high":"419.380","low":"411.800","close":"414.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-05","open":"414.250","high":"419.750","low":"412.480","close":"418.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-06","open":"419.000","high":"420.350","low":"416.140","close":"417.880","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-07","open":"417.850","high":"420.160","low":"417.190","close":"417.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-08","open":"417.950","high":"423.900","low":"417.300","close":"422.780","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-11","open":"422.600","high":"423.500","low":"421.050","close":"422.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-12","open":"421.750","high":"422.570","low":"413.100","close":"415.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-13","open":"415.420","high":"416.650","low":"409.550","close":"416.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-14","open":"416.150","high":"419.000","low":"414.360","close":"417.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-15","open":"417.850","high":"421.390","low":"417.740","close":"418.800","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-18","open":"418.630","high":"420.340","low":"416.250","close":"416.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-19","open":"415.880","high":"420.710","low":"414.750","close":"419.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-20","open":"420.230","high":"426.000","low":"419.800","close":"424.130","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-21","open":"424.130","high":"426.270","low":"422.000","close":"423.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-22","open":"423.950","high":"425.170","low":"422.030","close":"424.230","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-25","open":"425.130","high":"430.690","low":"425.130","close":"428.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-26","open":"428.650","high":"429.180","low":"424.700","close":"426.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-27","open":"427.060","high":"428.990","low":"423.390","close":"424.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-28","open":"424.050","high":"427.450","low":"420.950","close":"424.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-10-29","open":"424.350","high":"428.950","low":"423.880","close":"428.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-01","open":"427.050","high":"427.100","low":"417.400","close":"421.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-02","open":"421.750","high":"427.250","low":"419.260","close":"426.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-03","open":"426.880","high":"433.100","low":"425.750","close":"429.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-04","open":"429.450","high":"434.070","low":"424.960","close":"433.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-08","open":"433.550","high":"435.250","low":"431.200","close":"431.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-09","open":"432.050","high":"436.740","low":"431.380","close":"435.150","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-10","open":"435.250","high":"438.050","low":"432.540","close":"434.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-11","open":"434.350","high":"435.550","low":"432.100","close":"434.880","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-12","open":"434.630","high":"438.960","low":"434.250","close":"437.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-15","open":"437.630","high":"440.350","low":"436.030","close":"436.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-16","open":"436.750","high":"440.900","low":"435.880","close":"439.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-17","open":"439.550","high":"445.150","low":"438.980","close":"444.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-18","open":"444.880","high":"446.210","low":"440.200","close":"442.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-19","open":"443.050","high":"448.350","low":"441.750","close":"447.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-22","open":"446.750","high":"448.960","low":"446.050","close":"448.940","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-23","open":"448.850","high":"449.710","low":"446.040","close":"447.050","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-24","open":"447.250","high":"449.750","low":"447.250","close":"449.550","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-25","open":"449.250","high":"452.850","low":"448.880","close":"451.690","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-26","open":"451.380","high":"455.300","low":"449.540","close":"451.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-29","open":"452.000","high":"454.850","low":"449.540","close":"453.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-11-30","open":"453.750","high":"453.850","low":"448.150","close":"450.950","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-01","open":"451.150","high":"455.660","low":"450.440","close":"454.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-02","open":"454.550","high":"456.890","low":"447.100","close":"449.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-03","open":"449.150","high":"456.420","low":"448.210","close":"455.900","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-06","open":"455.500","high":"456.380","low":"451.040","close":"452.250","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-07","open":"452.150","high":"455.050","low":"450.400","close":"450.900","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-08","open":"450.950","high":"450.950","low":"433.520","close":"440.600","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-09","open":"440.400","high":"441.400","low":"432.500","close":"437.300","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-10","open":"437.300","high":"437.750","low":"431.960","close":"434.200","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-13","open":"434.130","high":"440.070","low":"434.130","close":"438.850","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-14","open":"439.100","high":"439.650","low":"435.050","close":"435.600","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-15","open":"435.000","high":"441.500","low":"435.000","close":"440.600","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-16","open":"440.500","high":"442.920","low":"435.600","close":"437.200","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-17","open":"437.250","high":"442.040","low":"436.950","close":"441.500","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-20","open":"441.630","high":"444.050","low":"440.890","close":"442.990","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-21","open":"442.630","high":"443.600","low":"440.570","close":"441.600","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-22","open":"441.750","high":"443.090","low":"438.950","close":"439.700","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-23","open":"439.750","high":"442.600","low":"439.600","close":"442.240","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-24","open":"441.740","high":"443.300","low":"441.610","close":"442.650","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-27","open":"442.500","high":"445.550","low":"442.450","close":"444.350","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-28","open":"444.450","high":"445.650","low":"442.940","close":"443.750","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-29","open":"443.880","high":"444.490","low":"433.610","close":"436.450","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-30","open":"436.400","high":"438.770","low":"433.920","close":"437.990","volume":"0","position":"0","s":"0.000"},{"date":"2004-12-31","open":"437.630","high":"439.050","low":"436.880","close":"438.450","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-03","open":"438.000","high":"438.050","low":"427.200","close":"429.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-04","open":"429.750","high":"430.000","low":"424.160","close":"427.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-05","open":"427.450","high":"428.470","low":"425.390","close":"426.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-06","open":"426.650","high":"427.550","low":"420.470","close":"421.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-07","open":"421.300","high":"424.980","low":"416.990","close":"419.050","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-10","open":"419.350","high":"421.750","low":"418.900","close":"419.630","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-11","open":"419.800","high":"422.840","low":"419.490","close":"421.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-12","open":"421.850","high":"427.750","low":"420.700","close":"426.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-13","open":"426.350","high":"427.010","low":"423.350","close":"425.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-14","open":"425.350","high":"425.670","low":"420.600","close":"423.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-17","open":"422.380","high":"423.340","low":"421.200","close":"422.130","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-18","open":"421.850","high":"424.000","low":"421.250","close":"423.050","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-19","open":"422.950","high":"427.000","low":"422.200","close":"423.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-20","open":"423.250","high":"423.380","low":"420.150","close":"422.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-21","open":"422.450","high":"428.350","low":"421.100","close":"427.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-24","open":"426.650","high":"428.100","low":"426.650","close":"427.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-25","open":"427.610","high":"427.950","low":"420.960","close":"422.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-26","open":"422.000","high":"427.770","low":"421.380","close":"426.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-27","open":"426.600","high":"428.150","low":"424.160","close":"426.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-28","open":"426.400","high":"427.760","low":"424.450","close":"427.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-01-31","open":"426.350","high":"426.590","low":"419.790","close":"422.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-01","open":"422.380","high":"422.750","low":"419.500","close":"421.130","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-02","open":"421.140","high":"422.800","low":"420.160","close":"421.960","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-03","open":"421.920","high":"421.950","low":"414.710","close":"417.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-04","open":"417.100","high":"417.670","low":"414.170","close":"414.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-07","open":"414.740","high":"416.330","low":"412.750","close":"413.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-08","open":"413.500","high":"414.350","low":"410.850","close":"412.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-09","open":"412.650","high":"413.800","low":"410.400","close":"413.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-10","open":"413.300","high":"418.790","low":"412.040","close":"417.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-11","open":"417.700","high":"422.140","low":"416.490","close":"420.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-14","open":"420.500","high":"426.340","low":"420.500","close":"425.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-15","open":"425.650","high":"427.250","low":"423.730","close":"425.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-16","open":"425.650","high":"425.950","low":"422.270","close":"425.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-17","open":"426.000","high":"428.600","low":"424.210","close":"427.170","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-18","open":"427.240","high":"428.170","low":"425.900","close":"427.410","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-21","open":"427.400","high":"427.980","low":"426.240","close":"427.450","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-22","open":"427.240","high":"435.850","low":"426.230","close":"435.850","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-23","open":"435.630","high":"435.950","low":"431.900","close":"434.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-24","open":"434.500","high":"436.850","low":"432.400","close":"433.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-25","open":"433.700","high":"435.640","low":"431.100","close":"435.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-02-28","open":"434.880","high":"437.800","low":"434.700","close":"435.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-01","open":"435.600","high":"435.950","low":"430.930","close":"432.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-02","open":"432.390","high":"433.710","low":"428.750","close":"432.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-03","open":"432.850","high":"433.630","low":"429.160","close":"429.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-04","open":"429.550","high":"435.330","low":"429.270","close":"434.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-07","open":"434.600","high":"435.430","low":"432.400","close":"434.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-08","open":"434.500","high":"440.950","low":"434.300","close":"440.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-09","open":"440.850","high":"442.610","low":"438.960","close":"440.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-10","open":"440.200","high":"442.840","low":"440.000","close":"442.130","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-11","open":"442.200","high":"447.050","low":"440.150","close":"444.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-14","open":"440.500","high":"444.260","low":"439.700","close":"440.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-15","open":"440.500","high":"444.010","low":"439.880","close":"443.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-16","open":"443.200","high":"444.050","low":"437.640","close":"438.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-17","open":"438.710","high":"439.920","low":"435.960","close":"439.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-21","open":"431.180","high":"432.610","low":"426.650","close":"427.110","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-22","open":"427.050","high":"428.710","low":"424.450","close":"425.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-23","open":"425.230","high":"426.500","low":"424.450","close":"425.050","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-24","open":"424.700","high":"425.740","low":"424.700","close":"424.880","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-28","open":"426.100","high":"427.700","low":"425.700","close":"426.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-29","open":"426.050","high":"428.150","low":"425.750","close":"426.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-30","open":"426.250","high":"428.960","low":"426.150","close":"428.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-03-31","open":"428.450","high":"428.650","low":"424.850","close":"426.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-04","open":"426.000","high":"426.720","low":"422.550","close":"424.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-05","open":"424.300","high":"425.610","low":"422.740","close":"425.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-06","open":"425.150","high":"427.410","low":"424.050","close":"426.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-07","open":"426.600","high":"428.600","low":"425.520","close":"425.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-08","open":"425.800","high":"427.460","low":"424.600","close":"427.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-11","open":"426.900","high":"429.900","low":"426.300","close":"428.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-12","open":"428.100","high":"430.100","low":"426.500","close":"428.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-13","open":"428.500","high":"429.650","low":"427.000","close":"428.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-14","open":"429.100","high":"429.400","low":"422.400","close":"424.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-15","open":"423.600","high":"426.040","low":"422.540","close":"424.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-18","open":"424.700","high":"428.080","low":"423.290","close":"427.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-19","open":"426.850","high":"434.000","low":"426.460","close":"434.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-20","open":"433.800","high":"435.700","low":"431.500","close":"434.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-21","open":"434.770","high":"435.200","low":"432.100","close":"432.570","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-22","open":"432.400","high":"435.510","low":"432.100","close":"434.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-25","open":"434.100","high":"434.900","low":"432.600","close":"434.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-26","open":"434.650","high":"437.670","low":"434.400","close":"437.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-27","open":"437.200","high":"437.300","low":"432.090","close":"432.460","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-28","open":"432.200","high":"433.900","low":"430.590","close":"431.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-04-29","open":"431.450","high":"436.770","low":"431.050","close":"434.390","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-02","open":"434.450","high":"434.450","low":"428.860","close":"429.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-03","open":"429.740","high":"430.050","low":"426.480","close":"427.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-04","open":"427.800","high":"429.800","low":"427.360","close":"429.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-05","open":"429.700","high":"431.700","low":"428.100","close":"430.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-06","open":"430.300","high":"431.200","low":"423.890","close":"426.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-09","open":"426.300","high":"426.700","low":"424.840","close":"426.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-10","open":"426.200","high":"428.210","low":"426.000","close":"426.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-11","open":"426.500","high":"428.600","low":"425.700","close":"427.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-12","open":"427.500","high":"427.700","low":"420.800","close":"422.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-13","open":"422.100","high":"422.640","low":"419.210","close":"420.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-16","open":"420.800","high":"420.800","low":"418.150","close":"419.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-17","open":"419.700","high":"421.400","low":"418.700","close":"418.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-18","open":"418.750","high":"421.950","low":"418.700","close":"421.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-19","open":"421.700","high":"423.250","low":"419.550","close":"420.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-20","open":"420.750","high":"421.200","low":"416.750","close":"417.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-23","open":"417.550","high":"418.450","low":"416.910","close":"417.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-24","open":"417.450","high":"419.450","low":"416.350","close":"418.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-25","open":"417.900","high":"419.650","low":"417.200","close":"419.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-26","open":"419.500","high":"420.150","low":"417.390","close":"417.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-27","open":"417.900","high":"420.450","low":"417.650","close":"420.450","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-30","open":"420.240","high":"420.240","low":"418.200","close":"418.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-05-31","open":"418.550","high":"419.050","low":"413.860","close":"417.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-01","open":"417.150","high":"417.860","low":"414.690","close":"415.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-02","open":"415.450","high":"423.650","low":"415.100","close":"421.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-03","open":"421.650","high":"424.900","low":"421.650","close":"422.450","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-06","open":"422.550","high":"427.350","low":"422.550","close":"425.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-07","open":"426.150","high":"427.600","low":"424.350","close":"424.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-08","open":"424.650","high":"426.600","low":"423.150","close":"423.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-09","open":"423.450","high":"424.990","low":"421.140","close":"423.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-10","open":"423.850","high":"428.350","low":"422.210","close":"427.050","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-13","open":"426.950","high":"430.660","low":"424.000","close":"428.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-14","open":"428.700","high":"428.700","low":"426.500","close":"426.850","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-15","open":"426.800","high":"429.990","low":"426.000","close":"428.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-16","open":"428.550","high":"436.450","low":"428.300","close":"435.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-17","open":"435.550","high":"439.300","low":"435.480","close":"437.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-20","open":"438.130","high":"441.300","low":"437.440","close":"437.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-21","open":"438.050","high":"439.000","low":"434.050","close":"438.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-22","open":"438.860","high":"439.050","low":"436.300","close":"438.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-23","open":"438.100","high":"442.450","low":"435.950","close":"441.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-24","open":"441.450","high":"443.710","low":"438.450","close":"439.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-27","open":"439.450","high":"440.450","low":"438.640","close":"439.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-28","open":"439.950","high":"440.150","low":"435.300","close":"435.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-29","open":"435.350","high":"438.250","low":"434.000","close":"437.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-06-30","open":"437.050","high":"439.000","low":"435.130","close":"435.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-01","open":"435.250","high":"436.700","low":"426.850","close":"427.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-04","open":"428.060","high":"428.150","low":"426.350","close":"427.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-05","open":"427.380","high":"427.380","low":"421.900","close":"423.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-06","open":"423.500","high":"424.770","low":"423.350","close":"423.760","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-07","open":"423.500","high":"428.900","low":"422.000","close":"424.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-08","open":"424.500","high":"425.000","low":"422.100","close":"423.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-11","open":"423.750","high":"426.650","low":"423.700","close":"425.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-12","open":"426.250","high":"427.850","low":"425.000","close":"426.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-13","open":"426.800","high":"427.250","low":"423.400","close":"424.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-14","open":"424.150","high":"424.700","low":"419.050","close":"419.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-15","open":"419.450","high":"421.650","low":"418.250","close":"421.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-18","open":"421.380","high":"422.750","low":"420.250","close":"421.050","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-19","open":"420.850","high":"422.150","low":"419.000","close":"420.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-20","open":"420.100","high":"423.450","low":"419.900","close":"423.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-21","open":"423.350","high":"425.950","low":"423.000","close":"425.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-22","open":"425.850","high":"427.040","low":"424.250","close":"425.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-25","open":"425.050","high":"426.450","low":"424.400","close":"425.850","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-26","open":"426.000","high":"426.100","low":"422.500","close":"423.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-27","open":"423.350","high":"425.950","low":"422.000","close":"425.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-28","open":"425.400","high":"429.300","low":"424.600","close":"428.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-07-29","open":"428.100","high":"430.900","low":"427.300","close":"429.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-01","open":"429.900","high":"432.650","low":"429.100","close":"432.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-02","open":"432.450","high":"433.300","low":"431.050","close":"432.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-03","open":"432.400","high":"437.600","low":"431.050","close":"436.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-04","open":"436.900","high":"439.450","low":"435.600","close":"437.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-05","open":"437.600","high":"439.300","low":"437.000","close":"437.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-08","open":"437.200","high":"437.900","low":"434.350","close":"435.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-09","open":"435.100","high":"435.800","low":"433.100","close":"434.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-10","open":"434.800","high":"437.600","low":"434.500","close":"437.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-11","open":"437.450","high":"447.420","low":"436.980","close":"445.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-12","open":"445.800","high":"449.600","low":"444.000","close":"446.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-15","open":"446.100","high":"446.200","low":"441.330","close":"442.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-16","open":"442.500","high":"447.000","low":"440.490","close":"446.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-17","open":"446.000","high":"446.300","low":"438.300","close":"440.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-18","open":"440.300","high":"442.550","low":"438.000","close":"439.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-19","open":"439.750","high":"440.670","low":"436.100","close":"436.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-22","open":"436.500","high":"440.700","low":"435.990","close":"438.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-23","open":"438.100","high":"440.500","low":"438.000","close":"439.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-24","open":"439.500","high":"440.800","low":"435.900","close":"437.670","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-25","open":"437.500","high":"440.020","low":"437.330","close":"438.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-26","open":"438.500","high":"440.300","low":"436.500","close":"437.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-29","open":"438.650","high":"440.700","low":"436.800","close":"436.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-30","open":"437.000","high":"437.010","low":"429.500","close":"431.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-08-31","open":"431.600","high":"435.500","low":"431.130","close":"435.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-01","open":"435.100","high":"445.250","low":"434.900","close":"443.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-02","open":"442.950","high":"447.390","low":"442.100","close":"444.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-05","open":"444.350","high":"446.750","low":"444.200","close":"445.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-06","open":"445.750","high":"446.200","low":"443.000","close":"444.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-07","open":"443.800","high":"446.100","low":"443.300","close":"444.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-08","open":"444.800","high":"449.950","low":"444.000","close":"447.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-09","open":"447.200","high":"449.750","low":"446.100","close":"449.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-12","open":"449.750","high":"451.860","low":"447.550","close":"449.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-13","open":"449.350","high":"449.550","low":"445.050","close":"446.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-14","open":"446.600","high":"450.350","low":"446.450","close":"450.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-15","open":"450.750","high":"455.850","low":"448.650","close":"455.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-16","open":"455.550","high":"460.450","low":"454.250","close":"459.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-19","open":"459.380","high":"468.650","low":"458.700","close":"464.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-20","open":"464.700","high":"471.050","low":"463.650","close":"463.850","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-21","open":"463.950","high":"472.650","low":"463.950","close":"472.350","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-22","open":"472.350","high":"475.450","low":"463.300","close":"466.050","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-23","open":"466.050","high":"466.650","low":"461.000","close":"463.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-26","open":"463.750","high":"467.650","low":"459.150","close":"466.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-27","open":"466.700","high":"466.850","low":"458.100","close":"462.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-28","open":"463.200","high":"470.300","low":"461.380","close":"469.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-29","open":"469.100","high":"473.850","low":"468.400","close":"472.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-09-30","open":"472.250","high":"474.550","low":"467.950","close":"469.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-03","open":"467.750","high":"468.750","low":"464.070","close":"465.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-04","open":"466.050","high":"469.650","low":"464.650","close":"466.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-05","open":"466.050","high":"467.150","low":"463.250","close":"464.750","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-06","open":"464.650","high":"474.050","low":"464.650","close":"473.450","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-07","open":"473.550","high":"476.050","low":"470.050","close":"474.850","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-10","open":"474.630","high":"478.920","low":"472.550","close":"475.240","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-11","open":"475.650","high":"478.700","low":"474.650","close":"475.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-12","open":"475.700","high":"480.490","low":"470.200","close":"470.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-13","open":"471.300","high":"474.400","low":"467.900","close":"471.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-14","open":"471.700","high":"472.100","low":"465.900","close":"469.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-17","open":"469.500","high":"475.480","low":"469.300","close":"474.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-18","open":"473.900","high":"474.700","low":"470.840","close":"472.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-19","open":"472.000","high":"472.170","low":"462.100","close":"464.550","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-20","open":"464.900","high":"465.130","low":"460.000","close":"461.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-21","open":"461.250","high":"467.450","low":"460.800","close":"466.890","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-24","open":"466.850","high":"468.790","low":"463.300","close":"465.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-25","open":"465.200","high":"473.700","low":"464.500","close":"472.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-26","open":"472.500","high":"474.450","low":"470.600","close":"470.950","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-27","open":"470.620","high":"476.000","low":"470.310","close":"473.650","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-28","open":"473.700","high":"474.800","low":"469.750","close":"473.490","volume":"0","position":"0","s":"0.000"},{"date":"2005-10-31","open":"466.000","high":"466.780","low":"458.200","close":"459.150","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-01","open":"459.250","high":"464.000","low":"459.100","close":"463.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-02","open":"463.150","high":"465.320","low":"459.000","close":"461.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-03","open":"461.200","high":"464.500","low":"455.430","close":"456.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-07","open":"456.760","high":"459.900","low":"456.300","close":"459.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-08","open":"459.500","high":"462.700","low":"456.700","close":"460.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-09","open":"460.900","high":"468.100","low":"460.100","close":"467.100","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-10","open":"467.050","high":"470.130","low":"465.700","close":"466.850","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-11","open":"466.700","high":"469.150","low":"465.050","close":"468.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-14","open":"468.900","high":"470.950","low":"466.950","close":"467.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-15","open":"467.540","high":"469.900","low":"466.560","close":"468.520","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-16","open":"468.500","high":"479.400","low":"468.400","close":"479.300","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-17","open":"479.400","high":"487.200","low":"477.980","close":"486.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-18","open":"486.150","high":"489.100","low":"483.900","close":"485.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-21","open":"486.100","high":"491.800","low":"484.860","close":"491.760","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-22","open":"491.150","high":"495.500","low":"489.900","close":"494.580","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-23","open":"494.500","high":"494.500","low":"487.720","close":"492.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-24","open":"492.740","high":"494.760","low":"492.080","close":"493.490","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-25","open":"493.240","high":"497.020","low":"493.240","close":"496.080","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-28","open":"496.490","high":"499.300","low":"493.400","close":"498.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-29","open":"498.800","high":"502.700","low":"494.850","close":"499.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-11-30","open":"499.000","high":"499.780","low":"492.270","close":"493.080","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-01","open":"493.230","high":"504.600","low":"490.950","close":"503.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-02","open":"503.840","high":"506.780","low":"500.500","close":"503.380","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-05","open":"504.100","high":"510.050","low":"503.970","close":"509.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-06","open":"509.200","high":"511.400","low":"504.300","close":"511.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-07","open":"511.400","high":"516.900","low":"508.900","close":"515.200","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-08","open":"516.000","high":"521.300","low":"512.880","close":"521.130","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-09","open":"520.880","high":"530.750","low":"519.900","close":"526.400","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-12","open":"526.490","high":"541.000","low":"526.480","close":"528.000","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-13","open":"527.950","high":"529.800","low":"518.200","close":"518.700","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-14","open":"518.550","high":"518.700","low":"505.050","close":"506.500","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-15","open":"506.400","high":"509.400","low":"500.000","close":"502.980","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-16","open":"502.800","high":"507.500","low":"493.300","close":"503.240","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-19","open":"502.380","high":"509.290","low":"501.270","close":"503.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-20","open":"503.800","high":"508.420","low":"491.900","close":"492.250","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-21","open":"492.100","high":"495.400","low":"489.900","close":"495.330","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-22","open":"495.350","high":"504.700","low":"493.700","close":"504.330","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-23","open":"504.500","high":"506.400","low":"501.100","close":"502.800","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-26","open":"503.750","high":"505.490","low":"503.450","close":"505.130","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-27","open":"505.740","high":"508.500","low":"503.800","close":"507.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-28","open":"507.800","high":"518.100","low":"507.550","close":"516.600","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-29","open":"516.800","high":"518.030","low":"510.900","close":"516.900","volume":"0","position":"0","s":"0.000"},{"date":"2005-12-30","open":"517.000","high":"517.620","low":"513.000","close":"517.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-02","open":"517.380","high":"517.380","low":"516.880","close":"516.880","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-03","open":"517.400","high":"535.070","low":"517.100","close":"534.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-04","open":"534.150","high":"535.700","low":"525.600","close":"534.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-05","open":"534.250","high":"535.100","low":"522.580","close":"524.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-06","open":"524.850","high":"540.360","low":"523.200","close":"539.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-09","open":"539.550","high":"551.650","low":"535.450","close":"548.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-10","open":"549.000","high":"549.500","low":"539.500","close":"542.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-11","open":"542.950","high":"549.900","low":"539.700","close":"547.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-12","open":"547.450","high":"549.900","low":"542.300","close":"546.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-13","open":"546.450","high":"557.920","low":"544.500","close":"557.340","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-16","open":"556.880","high":"562.380","low":"555.850","close":"562.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-17","open":"561.340","high":"564.300","low":"552.200","close":"554.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-18","open":"554.600","high":"557.550","low":"542.700","close":"542.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-19","open":"542.900","high":"559.300","low":"540.050","close":"557.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-20","open":"557.700","high":"568.100","low":"552.600","close":"554.490","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-23","open":"553.500","high":"560.670","low":"549.600","close":"559.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-24","open":"559.300","high":"560.000","low":"553.250","close":"558.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-25","open":"558.700","high":"566.630","low":"556.900","close":"563.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-26","open":"563.350","high":"563.850","low":"554.820","close":"560.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-27","open":"559.740","high":"564.750","low":"555.630","close":"559.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-30","open":"557.150","high":"569.350","low":"557.150","close":"568.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-01-31","open":"568.250","high":"572.750","low":"566.220","close":"568.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-01","open":"569.050","high":"571.800","low":"563.450","close":"569.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-02","open":"569.350","high":"575.350","low":"568.100","close":"572.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-03","open":"572.450","high":"574.070","low":"565.300","close":"568.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-06","open":"567.800","high":"573.900","low":"567.550","close":"569.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-07","open":"569.850","high":"571.490","low":"546.750","close":"548.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-08","open":"548.650","high":"553.150","low":"545.350","close":"551.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-09","open":"551.450","high":"566.950","low":"549.600","close":"564.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-10","open":"564.650","high":"568.800","low":"546.900","close":"551.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-13","open":"549.490","high":"551.770","low":"538.550","close":"540.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-14","open":"540.550","high":"547.950","low":"535.100","close":"547.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-15","open":"547.250","high":"548.150","low":"536.400","close":"539.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-16","open":"539.650","high":"548.490","low":"535.830","close":"548.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-17","open":"547.950","high":"554.550","low":"544.260","close":"552.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-20","open":"552.500","high":"556.850","low":"551.990","close":"555.840","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-21","open":"556.150","high":"556.490","low":"551.530","close":"554.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-22","open":"554.450","high":"556.150","low":"547.610","close":"555.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-23","open":"555.750","high":"556.150","low":"548.150","close":"548.840","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-24","open":"548.950","high":"559.990","low":"547.450","close":"559.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-27","open":"559.000","high":"559.130","low":"552.650","close":"553.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-02-28","open":"553.850","high":"562.850","low":"553.110","close":"561.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-01","open":"561.650","high":"566.450","low":"560.340","close":"562.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-02","open":"562.850","high":"571.250","low":"561.850","close":"569.850","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-03","open":"569.750","high":"570.820","low":"564.750","close":"565.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-06","open":"565.880","high":"568.490","low":"552.050","close":"555.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-07","open":"555.450","high":"558.610","low":"548.650","close":"552.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-08","open":"552.850","high":"554.180","low":"538.550","close":"543.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-09","open":"543.350","high":"550.550","low":"538.500","close":"546.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-10","open":"546.050","high":"547.150","low":"534.200","close":"541.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-13","open":"545.850","high":"552.450","low":"542.850","close":"551.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-14","open":"551.350","high":"557.250","low":"550.390","close":"552.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-15","open":"553.050","high":"556.750","low":"547.550","close":"555.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-16","open":"555.150","high":"557.900","low":"552.150","close":"554.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-20","open":"555.050","high":"555.350","low":"547.360","close":"552.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-21","open":"552.050","high":"553.590","low":"547.250","close":"550.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-22","open":"550.930","high":"551.450","low":"545.300","close":"549.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-23","open":"549.950","high":"561.200","low":"548.950","close":"560.130","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-27","open":"567.150","high":"569.550","low":"562.540","close":"563.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-28","open":"563.750","high":"574.250","low":"560.490","close":"573.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-29","open":"573.550","high":"589.650","low":"571.540","close":"588.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-03-30","open":"588.350","high":"589.150","low":"579.100","close":"583.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-03","open":"581.740","high":"591.920","low":"581.700","close":"587.850","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-04","open":"587.950","high":"590.350","low":"584.830","close":"586.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-05","open":"586.950","high":"589.850","low":"582.350","close":"588.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-06","open":"588.450","high":"596.950","low":"587.530","close":"595.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-07","open":"595.550","high":"598.270","low":"585.300","close":"588.850","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-10","open":"589.130","high":"599.800","low":"588.880","close":"599.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-11","open":"600.950","high":"604.300","low":"593.000","close":"593.410","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-12","open":"593.500","high":"600.200","low":"593.080","close":"598.380","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-13","open":"598.730","high":"598.780","low":"590.700","close":"596.470","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-14","open":"596.740","high":"602.990","low":"595.130","close":"602.990","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-17","open":"598.740","high":"615.750","low":"598.740","close":"613.470","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-18","open":"613.700","high":"622.080","low":"612.550","close":"621.070","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-19","open":"620.900","high":"642.600","low":"620.900","close":"640.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-20","open":"640.000","high":"645.850","low":"607.950","close":"612.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-21","open":"612.800","high":"634.770","low":"610.600","close":"633.970","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-24","open":"639.000","high":"640.000","low":"619.800","close":"620.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-25","open":"620.800","high":"635.130","low":"618.920","close":"630.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-26","open":"630.200","high":"641.400","low":"628.490","close":"638.630","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-27","open":"638.900","high":"643.700","low":"627.950","close":"633.630","volume":"0","position":"0","s":"0.000"},{"date":"2006-04-28","open":"633.800","high":"656.000","low":"633.630","close":"654.420","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-01","open":"654.600","high":"661.630","low":"651.430","close":"655.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-02","open":"655.200","high":"669.600","low":"653.000","close":"668.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-03","open":"668.900","high":"677.500","low":"658.200","close":"667.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-04","open":"667.200","high":"680.700","low":"661.180","close":"679.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-05","open":"679.900","high":"684.900","low":"675.420","close":"683.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-08","open":"682.800","high":"686.600","low":"671.000","close":"678.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-09","open":"679.400","high":"701.000","low":"678.200","close":"700.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-10","open":"700.800","high":"708.600","low":"693.850","close":"707.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-11","open":"708.000","high":"726.700","low":"704.920","close":"714.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-12","open":"714.100","high":"730.400","low":"708.300","close":"714.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-15","open":"714.500","high":"720.540","low":"676.600","close":"677.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-16","open":"677.500","high":"693.300","low":"675.000","close":"690.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-17","open":"690.600","high":"716.700","low":"685.300","close":"687.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-18","open":"687.200","high":"694.700","low":"678.800","close":"682.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-19","open":"682.500","high":"688.990","low":"651.700","close":"657.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-22","open":"657.900","high":"661.500","low":"637.550","close":"656.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-23","open":"656.600","high":"675.000","low":"651.500","close":"666.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-24","open":"666.300","high":"670.580","low":"636.600","close":"640.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-25","open":"640.800","high":"651.000","low":"639.000","close":"650.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-26","open":"651.000","high":"655.500","low":"640.800","close":"653.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-29","open":"652.990","high":"654.200","low":"646.950","close":"647.770","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-30","open":"650.990","high":"665.200","low":"648.700","close":"652.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-05-31","open":"652.800","high":"659.700","low":"639.100","close":"645.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-01","open":"645.100","high":"645.900","low":"621.300","close":"629.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-02","open":"629.800","high":"639.200","low":"619.100","close":"638.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-05","open":"637.300","high":"645.790","low":"635.450","close":"637.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-06","open":"637.250","high":"639.550","low":"625.850","close":"630.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-07","open":"630.550","high":"631.450","low":"617.250","close":"626.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-08","open":"626.750","high":"627.530","low":"607.850","close":"613.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-09","open":"613.150","high":"617.550","low":"601.050","close":"607.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-12","open":"607.750","high":"611.900","low":"602.900","close":"604.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-13","open":"604.350","high":"605.150","low":"560.990","close":"562.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-14","open":"561.990","high":"571.450","low":"542.450","close":"559.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-15","open":"558.550","high":"578.850","low":"554.250","close":"577.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-16","open":"576.250","high":"585.040","low":"567.050","close":"581.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-19","open":"580.350","high":"580.650","low":"564.380","close":"565.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-20","open":"565.150","high":"577.750","low":"561.240","close":"575.850","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-21","open":"576.490","high":"590.700","low":"570.970","close":"587.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-22","open":"588.050","high":"595.320","low":"579.350","close":"580.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-23","open":"580.450","high":"586.450","low":"572.250","close":"583.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-26","open":"584.750","high":"588.050","low":"577.750","close":"585.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-27","open":"585.350","high":"596.010","low":"579.050","close":"579.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-28","open":"578.950","high":"586.550","low":"577.100","close":"580.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-29","open":"580.200","high":"600.500","low":"579.050","close":"599.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-06-30","open":"599.350","high":"616.550","low":"597.350","close":"615.850","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-03","open":"617.490","high":"625.280","low":"614.650","close":"623.490","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-04","open":"624.000","high":"624.080","low":"616.920","close":"620.240","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-05","open":"617.750","high":"630.750","low":"617.750","close":"628.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-06","open":"628.150","high":"635.210","low":"622.500","close":"633.030","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-07","open":"633.450","high":"637.490","low":"627.920","close":"629.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-10","open":"630.450","high":"632.450","low":"620.750","close":"624.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-11","open":"624.250","high":"643.890","low":"621.850","close":"641.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-12","open":"641.350","high":"655.530","low":"639.910","close":"651.530","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-13","open":"651.350","high":"660.450","low":"645.130","close":"660.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-14","open":"660.350","high":"667.920","low":"658.250","close":"664.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-17","open":"667.350","high":"676.530","low":"641.150","close":"643.030","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-18","open":"643.350","high":"654.550","low":"628.090","close":"633.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-19","open":"632.250","high":"646.420","low":"617.900","close":"642.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-20","open":"643.050","high":"645.250","low":"627.750","close":"628.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-21","open":"629.150","high":"637.150","low":"616.050","close":"619.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-24","open":"620.650","high":"621.250","low":"602.570","close":"615.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-25","open":"615.050","high":"624.250","low":"610.340","close":"619.130","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-26","open":"619.150","high":"627.700","low":"613.650","close":"624.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-27","open":"624.550","high":"640.750","low":"622.450","close":"634.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-28","open":"634.550","high":"637.750","low":"626.820","close":"634.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-07-31","open":"635.450","high":"639.750","low":"629.460","close":"636.740","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-01","open":"636.350","high":"648.550","low":"630.940","close":"646.840","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-02","open":"647.450","high":"656.000","low":"645.400","close":"651.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-03","open":"651.150","high":"653.090","low":"639.620","close":"644.920","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-04","open":"644.950","high":"654.300","low":"643.800","close":"646.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-07","open":"644.550","high":"652.140","low":"644.420","close":"648.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-08","open":"648.150","high":"649.290","low":"641.730","close":"642.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-09","open":"642.950","high":"655.080","low":"635.590","close":"650.030","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-10","open":"650.550","high":"654.040","low":"634.190","close":"636.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-11","open":"636.150","high":"645.320","low":"627.150","close":"632.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-14","open":"630.750","high":"633.200","low":"623.860","close":"626.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-15","open":"627.400","high":"628.450","low":"621.400","close":"624.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-16","open":"624.900","high":"632.710","low":"622.510","close":"629.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-17","open":"629.100","high":"632.100","low":"613.700","close":"614.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-18","open":"614.000","high":"619.200","low":"607.500","close":"614.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-21","open":"615.400","high":"628.540","low":"613.900","close":"628.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-22","open":"629.800","high":"629.800","low":"621.030","close":"625.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-23","open":"624.250","high":"630.200","low":"621.660","close":"622.340","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-24","open":"622.650","high":"626.680","low":"618.950","close":"621.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-25","open":"620.250","high":"624.400","low":"618.050","close":"622.530","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-28","open":"623.150","high":"624.250","low":"613.140","close":"614.780","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-29","open":"614.650","high":"618.070","low":"607.730","close":"614.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-30","open":"615.050","high":"620.920","low":"612.820","close":"619.280","volume":"0","position":"0","s":"0.000"},{"date":"2006-08-31","open":"619.050","high":"627.600","low":"618.600","close":"627.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-01","open":"627.250","high":"627.950","low":"620.160","close":"625.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-04","open":"625.050","high":"628.000","low":"625.000","close":"626.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-05","open":"627.240","high":"640.360","low":"626.340","close":"638.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-06","open":"638.800","high":"640.580","low":"632.900","close":"633.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-07","open":"633.700","high":"636.250","low":"614.470","close":"616.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-08","open":"617.100","high":"619.470","low":"607.200","close":"610.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-11","open":"610.600","high":"610.600","low":"583.480","close":"589.740","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-12","open":"589.180","high":"599.590","low":"584.960","close":"587.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-13","open":"586.950","high":"593.330","low":"579.410","close":"590.190","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-14","open":"589.850","high":"595.410","low":"574.950","close":"575.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-15","open":"575.650","high":"581.450","low":"570.980","close":"579.330","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-18","open":"579.550","high":"588.360","low":"578.420","close":"587.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-19","open":"587.250","high":"589.250","low":"572.750","close":"573.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-20","open":"572.850","high":"586.490","low":"572.350","close":"576.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-21","open":"576.900","high":"585.400","low":"574.840","close":"584.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-22","open":"584.000","high":"592.700","low":"582.990","close":"589.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-25","open":"590.000","high":"592.110","low":"582.260","close":"590.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-26","open":"590.000","high":"594.100","low":"586.430","close":"592.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-27","open":"591.900","high":"603.600","low":"590.000","close":"603.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-28","open":"603.500","high":"607.300","low":"600.700","close":"601.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-09-29","open":"601.500","high":"603.900","low":"594.810","close":"598.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-02","open":"598.750","high":"604.170","low":"594.800","close":"596.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-03","open":"596.100","high":"598.380","low":"573.700","close":"574.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-04","open":"574.700","high":"581.100","low":"559.400","close":"567.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-05","open":"566.700","high":"574.500","low":"562.600","close":"574.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-06","open":"574.200","high":"574.200","low":"560.810","close":"574.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-09","open":"574.400","high":"581.200","low":"571.850","close":"577.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-10","open":"576.600","high":"581.200","low":"569.350","close":"573.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-11","open":"573.000","high":"579.130","low":"570.400","close":"573.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-12","open":"573.150","high":"579.500","low":"571.300","close":"579.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-13","open":"579.200","high":"590.600","low":"577.300","close":"590.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-16","open":"592.000","high":"596.300","low":"590.130","close":"596.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-17","open":"596.150","high":"598.000","low":"585.930","close":"590.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-18","open":"590.400","high":"595.400","low":"587.400","close":"590.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-19","open":"590.100","high":"600.700","low":"587.000","close":"599.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-20","open":"599.000","high":"602.400","low":"591.300","close":"591.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-23","open":"592.300","high":"593.170","low":"579.770","close":"581.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-24","open":"582.050","high":"586.950","low":"573.350","close":"586.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-25","open":"586.350","high":"592.150","low":"580.200","close":"591.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-26","open":"591.150","high":"598.820","low":"590.450","close":"597.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-27","open":"597.350","high":"600.050","low":"592.050","close":"599.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-30","open":"604.300","high":"607.800","low":"598.500","close":"606.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-10-31","open":"607.400","high":"619.800","low":"605.630","close":"617.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-01","open":"617.800","high":"625.950","low":"614.500","close":"624.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-02","open":"624.700","high":"629.500","low":"618.100","close":"627.400","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-06","open":"626.900","high":"629.900","low":"622.900","close":"623.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-07","open":"623.700","high":"629.210","low":"622.150","close":"624.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-08","open":"624.800","high":"626.800","low":"613.400","close":"615.800","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-09","open":"616.200","high":"635.900","low":"615.200","close":"633.410","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-10","open":"633.200","high":"636.900","low":"625.600","close":"628.550","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-13","open":"629.100","high":"632.900","low":"620.800","close":"625.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-14","open":"625.700","high":"629.310","low":"619.500","close":"620.880","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-15","open":"620.920","high":"624.940","low":"615.630","close":"623.100","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-16","open":"622.500","high":"628.200","low":"617.950","close":"618.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-17","open":"618.420","high":"622.360","low":"615.000","close":"621.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-20","open":"620.750","high":"627.000","low":"620.750","close":"622.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-21","open":"622.830","high":"629.300","low":"622.250","close":"627.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-22","open":"627.500","high":"634.750","low":"626.400","close":"630.300","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-23","open":"629.500","high":"631.800","low":"629.000","close":"631.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-24","open":"630.500","high":"640.300","low":"630.500","close":"638.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-27","open":"639.250","high":"642.150","low":"637.200","close":"640.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-28","open":"640.800","high":"642.200","low":"633.020","close":"640.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-29","open":"639.800","high":"640.900","low":"635.100","close":"636.650","volume":"0","position":"0","s":"0.000"},{"date":"2006-11-30","open":"636.500","high":"649.050","low":"636.500","close":"648.000","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-01","open":"648.300","high":"649.950","low":"644.010","close":"645.600","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-04","open":"645.500","high":"648.220","low":"640.950","close":"646.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-05","open":"646.100","high":"648.760","low":"639.450","close":"643.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-06","open":"643.050","high":"643.050","low":"628.590","close":"630.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-07","open":"630.750","high":"634.250","low":"625.350","close":"633.840","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-08","open":"633.350","high":"638.160","low":"623.750","close":"625.150","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-11","open":"624.550","high":"630.760","low":"623.350","close":"630.450","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-12","open":"630.550","high":"631.150","low":"627.050","close":"630.050","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-13","open":"630.150","high":"630.550","low":"623.750","close":"628.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-14","open":"628.450","high":"629.550","low":"625.450","close":"625.850","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-15","open":"625.000","high":"629.170","low":"614.880","close":"615.350","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-18","open":"615.650","high":"618.550","low":"612.070","close":"616.250","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-19","open":"616.350","high":"623.050","low":"615.350","close":"622.950","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-20","open":"623.350","high":"624.750","low":"619.250","close":"620.440","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-21","open":"620.350","high":"622.630","low":"618.150","close":"618.500","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-22","open":"618.380","high":"621.710","low":"618.380","close":"621.010","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-25","open":"621.300","high":"621.300","low":"620.000","close":"620.750","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-26","open":"622.900","high":"629.780","low":"622.500","close":"624.700","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-27","open":"624.800","high":"629.600","low":"624.130","close":"627.200","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-28","open":"627.300","high":"635.850","low":"626.880","close":"634.900","volume":"0","position":"0","s":"0.000"},{"date":"2006-12-29","open":"634.500","high":"636.800","low":"632.300","close":"636.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-01","open":"636.800","high":"636.800","low":"636.800","close":"636.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-02","open":"637.000","high":"641.300","low":"636.300","close":"640.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-03","open":"640.000","high":"645.250","low":"625.380","close":"627.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-04","open":"627.100","high":"630.850","low":"620.970","close":"622.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-05","open":"622.600","high":"626.500","low":"602.460","close":"607.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-08","open":"608.750","high":"610.630","low":"604.030","close":"610.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-09","open":"609.900","high":"616.050","low":"606.260","close":"613.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-10","open":"613.500","high":"614.500","low":"606.200","close":"611.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-11","open":"611.300","high":"616.250","low":"609.200","close":"611.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-12","open":"610.750","high":"627.720","low":"610.100","close":"627.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-15","open":"626.200","high":"628.200","low":"625.050","close":"626.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-16","open":"626.600","high":"628.380","low":"622.900","close":"624.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-17","open":"624.700","high":"634.140","low":"620.170","close":"631.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-18","open":"631.900","high":"636.750","low":"626.900","close":"627.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-19","open":"627.000","high":"636.650","low":"626.900","close":"635.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-22","open":"635.250","high":"640.030","low":"632.220","close":"633.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-23","open":"633.300","high":"648.020","low":"633.100","close":"646.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-24","open":"646.800","high":"649.250","low":"639.340","close":"648.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-25","open":"649.000","high":"654.600","low":"645.280","close":"646.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-26","open":"645.500","high":"648.200","low":"641.100","close":"646.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-29","open":"646.300","high":"648.130","low":"641.170","close":"643.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-30","open":"643.800","high":"647.600","low":"641.300","close":"647.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-01-31","open":"647.200","high":"654.650","low":"642.660","close":"653.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-01","open":"652.800","high":"661.460","low":"652.200","close":"657.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-02","open":"657.100","high":"659.210","low":"643.540","close":"647.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-05","open":"648.500","high":"652.250","low":"646.450","close":"648.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-06","open":"648.500","high":"658.220","low":"648.100","close":"653.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-07","open":"653.450","high":"656.710","low":"650.930","close":"651.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-08","open":"651.550","high":"661.350","low":"648.250","close":"660.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-09","open":"660.450","high":"668.810","low":"657.250","close":"666.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-12","open":"667.950","high":"668.550","low":"659.990","close":"661.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-13","open":"661.150","high":"669.100","low":"660.950","close":"664.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-14","open":"664.450","high":"671.940","low":"663.750","close":"669.130","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-15","open":"668.750","high":"670.880","low":"662.890","close":"669.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-16","open":"669.500","high":"669.850","low":"662.960","close":"669.050","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-19","open":"668.500","high":"673.550","low":"667.850","close":"670.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-20","open":"670.650","high":"672.150","low":"656.170","close":"657.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-21","open":"657.650","high":"682.250","low":"657.350","close":"678.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-22","open":"679.150","high":"681.220","low":"675.750","close":"677.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-23","open":"677.000","high":"688.560","low":"673.250","close":"682.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-26","open":"681.650","high":"688.250","low":"681.650","close":"686.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-27","open":"686.650","high":"688.640","low":"659.650","close":"663.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-02-28","open":"663.250","high":"677.750","low":"662.050","close":"669.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-01","open":"669.250","high":"677.550","low":"662.050","close":"664.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-02","open":"664.550","high":"665.850","low":"640.940","close":"642.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-05","open":"643.650","high":"645.150","low":"633.500","close":"636.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-06","open":"636.300","high":"648.000","low":"632.800","close":"646.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-07","open":"646.920","high":"651.600","low":"643.100","close":"649.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-08","open":"649.100","high":"655.700","low":"647.600","close":"651.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-09","open":"651.700","high":"657.860","low":"649.880","close":"650.270","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-12","open":"649.500","high":"653.850","low":"646.130","close":"650.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-13","open":"650.700","high":"652.200","low":"642.300","close":"643.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-14","open":"643.700","high":"646.070","low":"637.360","close":"644.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-15","open":"644.500","high":"650.200","low":"643.500","close":"646.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-16","open":"646.700","high":"655.600","low":"646.200","close":"653.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-19","open":"653.200","high":"656.750","low":"652.100","close":"654.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-20","open":"653.500","high":"661.100","low":"652.900","close":"658.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-21","open":"658.500","high":"664.200","low":"657.050","close":"664.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-22","open":"663.600","high":"666.920","low":"662.270","close":"664.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-23","open":"663.400","high":"664.700","low":"655.430","close":"657.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-26","open":"657.750","high":"665.450","low":"657.300","close":"664.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-27","open":"664.200","high":"665.890","low":"661.850","close":"664.410","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-28","open":"664.700","high":"669.690","low":"663.750","close":"665.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-29","open":"665.200","high":"666.850","low":"655.490","close":"661.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-03-30","open":"661.100","high":"668.210","low":"660.900","close":"663.790","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-02","open":"665.700","high":"666.300","low":"656.600","close":"664.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-03","open":"664.150","high":"667.840","low":"662.200","close":"663.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-04","open":"663.800","high":"675.820","low":"663.500","close":"674.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-05","open":"675.200","high":"675.650","low":"671.750","close":"674.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-06","open":"674.300","high":"675.130","low":"673.500","close":"675.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-09","open":"674.880","high":"678.290","low":"670.250","close":"670.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-10","open":"671.850","high":"681.550","low":"670.650","close":"677.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-11","open":"677.560","high":"680.870","low":"674.320","close":"677.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-12","open":"676.700","high":"679.950","low":"671.460","close":"676.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-13","open":"676.850","high":"686.290","low":"675.250","close":"685.520","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-16","open":"687.380","high":"691.260","low":"683.550","close":"690.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-17","open":"689.900","high":"690.850","low":"686.150","close":"686.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-18","open":"687.230","high":"691.150","low":"685.760","close":"690.050","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-19","open":"689.700","high":"692.000","low":"679.150","close":"682.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-20","open":"682.400","high":"693.990","low":"682.400","close":"691.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-23","open":"694.250","high":"694.250","low":"687.070","close":"689.150","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-24","open":"688.700","high":"692.050","low":"681.450","close":"683.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-25","open":"683.650","high":"686.950","low":"682.250","close":"686.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-26","open":"686.150","high":"687.250","low":"671.580","close":"674.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-27","open":"675.300","high":"682.200","low":"671.150","close":"681.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-04-30","open":"681.450","high":"682.200","low":"676.100","close":"678.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-01","open":"679.100","high":"679.790","low":"671.970","close":"673.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-02","open":"673.300","high":"675.400","low":"667.650","close":"673.150","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-03","open":"673.050","high":"682.900","low":"672.450","close":"682.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-04","open":"682.250","high":"690.920","low":"680.400","close":"688.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-07","open":"687.700","high":"691.050","low":"687.050","close":"688.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-08","open":"689.400","high":"689.400","low":"682.130","close":"685.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-09","open":"684.800","high":"686.820","low":"676.000","close":"680.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-10","open":"679.700","high":"681.250","low":"664.330","close":"665.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-11","open":"665.850","high":"672.790","low":"664.650","close":"670.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-14","open":"671.550","high":"675.050","low":"666.550","close":"669.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-15","open":"670.400","high":"673.890","low":"665.010","close":"672.050","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-16","open":"671.400","high":"673.550","low":"659.900","close":"662.150","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-17","open":"661.300","high":"664.800","low":"653.830","close":"657.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-18","open":"657.000","high":"663.150","low":"656.100","close":"661.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-21","open":"662.500","high":"664.100","low":"656.980","close":"663.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-22","open":"662.400","high":"665.400","low":"658.300","close":"659.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-23","open":"659.350","high":"664.900","low":"657.550","close":"661.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-24","open":"661.650","high":"662.950","low":"652.010","close":"654.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-25","open":"653.800","high":"657.240","low":"653.600","close":"656.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-28","open":"655.400","high":"656.940","low":"654.950","close":"655.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-29","open":"656.400","high":"662.290","low":"654.670","close":"656.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-30","open":"657.550","high":"658.950","low":"652.200","close":"653.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-05-31","open":"652.600","high":"662.030","low":"652.600","close":"660.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-01","open":"660.650","high":"672.270","low":"660.650","close":"671.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-04","open":"670.800","high":"674.190","low":"668.750","close":"671.150","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-05","open":"670.300","high":"673.700","low":"669.230","close":"670.050","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-06","open":"670.150","high":"672.220","low":"665.280","close":"670.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-07","open":"670.100","high":"673.050","low":"658.150","close":"659.150","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-08","open":"658.300","high":"661.650","low":"644.550","close":"648.850","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-11","open":"649.350","high":"655.120","low":"648.950","close":"653.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-12","open":"652.600","high":"654.850","low":"646.130","close":"647.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-13","open":"647.250","high":"652.620","low":"643.380","close":"651.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-14","open":"650.800","high":"654.070","low":"646.400","close":"651.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-15","open":"651.300","high":"655.790","low":"649.960","close":"655.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-18","open":"654.900","high":"659.450","low":"654.780","close":"656.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-19","open":"655.500","high":"662.050","low":"653.810","close":"661.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-20","open":"660.600","high":"661.950","low":"652.950","close":"654.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-21","open":"654.450","high":"656.800","low":"647.850","close":"651.730","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-22","open":"651.950","high":"656.570","low":"650.950","close":"654.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-25","open":"653.700","high":"654.750","low":"648.900","close":"651.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-26","open":"652.050","high":"652.050","low":"640.300","close":"640.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-27","open":"640.800","high":"644.970","low":"639.500","close":"643.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-28","open":"642.800","high":"650.120","low":"642.800","close":"648.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-06-29","open":"648.100","high":"652.650","low":"646.650","close":"649.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-02","open":"651.130","high":"659.000","low":"648.710","close":"657.250","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-03","open":"656.400","high":"658.250","low":"652.200","close":"653.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-04","open":"652.900","high":"655.170","low":"652.900","close":"654.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-05","open":"653.700","high":"656.750","low":"646.300","close":"649.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-06","open":"649.200","high":"656.370","low":"645.640","close":"655.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-09","open":"657.250","high":"663.220","low":"653.800","close":"660.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-10","open":"659.900","high":"665.070","low":"658.900","close":"663.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-11","open":"663.100","high":"666.300","low":"659.980","close":"660.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-12","open":"660.800","high":"669.400","low":"660.450","close":"666.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-13","open":"666.500","high":"668.770","low":"663.790","close":"666.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-16","open":"666.400","high":"668.800","low":"663.900","close":"664.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-17","open":"664.300","high":"667.270","low":"662.780","close":"664.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-18","open":"664.400","high":"674.050","low":"664.400","close":"673.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-19","open":"673.100","high":"677.900","low":"671.490","close":"677.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-20","open":"677.200","high":"686.250","low":"675.500","close":"683.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-23","open":"684.100","high":"685.080","low":"680.510","close":"681.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-24","open":"681.670","high":"687.400","low":"680.900","close":"681.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-25","open":"680.900","high":"682.200","low":"671.100","close":"674.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-26","open":"675.100","high":"676.930","low":"660.200","close":"662.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-27","open":"663.170","high":"667.320","low":"657.300","close":"661.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-30","open":"661.100","high":"665.900","low":"660.200","close":"665.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-07-31","open":"665.100","high":"669.030","low":"663.880","close":"664.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-01","open":"664.400","high":"667.280","low":"659.190","close":"666.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-02","open":"666.800","high":"667.740","low":"662.850","close":"665.550","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-03","open":"665.700","high":"675.500","low":"665.000","close":"673.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-06","open":"673.000","high":"675.300","low":"669.200","close":"672.010","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-07","open":"671.950","high":"672.700","low":"666.550","close":"672.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-08","open":"672.300","high":"677.000","low":"669.880","close":"674.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-09","open":"674.700","high":"674.880","low":"660.190","close":"662.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-10","open":"662.000","high":"676.700","low":"658.480","close":"672.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-13","open":"672.300","high":"672.970","low":"668.840","close":"669.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-14","open":"669.400","high":"671.300","low":"666.170","close":"669.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-15","open":"669.300","high":"670.850","low":"662.450","close":"667.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-16","open":"667.800","high":"668.200","low":"642.250","close":"652.010","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-17","open":"652.600","high":"663.720","low":"645.900","close":"657.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-20","open":"654.450","high":"660.080","low":"653.850","close":"657.110","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-21","open":"657.700","high":"660.000","low":"654.710","close":"657.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-22","open":"657.400","high":"662.120","low":"654.940","close":"660.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-23","open":"660.700","high":"665.150","low":"658.670","close":"660.380","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-24","open":"660.150","high":"669.520","low":"657.380","close":"668.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-27","open":"668.800","high":"668.800","low":"665.850","close":"667.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-28","open":"667.800","high":"668.430","low":"662.080","close":"662.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-29","open":"662.400","high":"668.880","low":"661.650","close":"667.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-30","open":"667.500","high":"668.010","low":"663.770","close":"665.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-08-31","open":"665.400","high":"674.660","low":"664.750","close":"673.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-03","open":"673.300","high":"673.880","low":"671.430","close":"672.520","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-04","open":"672.580","high":"683.600","low":"671.490","close":"681.650","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-05","open":"682.100","high":"683.160","low":"678.560","close":"681.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-06","open":"681.900","high":"697.650","low":"680.630","close":"695.410","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-07","open":"695.600","high":"706.790","low":"692.380","close":"701.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-10","open":"700.300","high":"707.090","low":"699.630","close":"703.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-11","open":"703.300","high":"714.100","low":"702.500","close":"712.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-12","open":"712.400","high":"714.400","low":"705.800","close":"711.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-13","open":"711.600","high":"712.530","low":"703.830","close":"708.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-14","open":"708.400","high":"717.150","low":"704.230","close":"707.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-17","open":"706.700","high":"720.000","low":"706.400","close":"717.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-18","open":"717.800","high":"726.950","low":"712.220","close":"723.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-19","open":"723.700","high":"726.700","low":"720.800","close":"721.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-20","open":"721.340","high":"738.600","low":"721.100","close":"733.260","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-21","open":"733.200","high":"739.300","low":"727.340","close":"731.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-24","open":"729.900","high":"736.400","low":"726.760","close":"730.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-25","open":"730.500","high":"733.740","low":"722.730","close":"731.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-26","open":"731.500","high":"736.700","low":"726.880","close":"728.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-27","open":"728.900","high":"736.150","low":"727.200","close":"734.430","volume":"0","position":"0","s":"0.000"},{"date":"2007-09-28","open":"734.260","high":"745.840","low":"733.490","close":"743.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-01","open":"744.200","high":"747.900","low":"741.600","close":"747.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-02","open":"747.000","high":"747.400","low":"725.120","close":"731.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-03","open":"731.700","high":"736.430","low":"726.590","close":"727.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-04","open":"728.100","high":"738.600","low":"721.160","close":"738.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-05","open":"738.100","high":"744.160","low":"728.500","close":"742.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-08","open":"741.630","high":"742.630","low":"731.640","close":"733.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-09","open":"733.200","high":"740.380","low":"727.110","close":"737.900","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-10","open":"738.100","high":"746.100","low":"737.590","close":"741.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-11","open":"741.000","high":"753.650","low":"740.600","close":"747.880","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-12","open":"747.700","high":"752.170","low":"745.040","close":"749.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-15","open":"749.300","high":"759.990","low":"747.800","close":"759.400","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-16","open":"759.500","high":"767.090","low":"754.550","close":"760.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-17","open":"760.400","high":"765.000","low":"751.900","close":"754.820","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-18","open":"755.100","high":"768.900","low":"754.500","close":"768.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-19","open":"768.300","high":"771.100","low":"758.600","close":"765.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-22","open":"766.700","high":"768.600","low":"745.830","close":"754.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-23","open":"754.100","high":"760.940","low":"753.000","close":"759.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-24","open":"759.600","high":"764.170","low":"754.200","close":"763.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-25","open":"763.900","high":"769.600","low":"761.490","close":"769.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-26","open":"769.200","high":"786.090","low":"768.600","close":"785.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-29","open":"783.490","high":"794.700","low":"783.490","close":"791.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-30","open":"791.900","high":"792.200","low":"779.500","close":"782.100","volume":"0","position":"0","s":"0.000"},{"date":"2007-10-31","open":"781.900","high":"796.820","low":"777.200","close":"796.590","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-01","open":"796.900","high":"799.540","low":"784.450","close":"787.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-02","open":"787.400","high":"808.490","low":"787.300","close":"807.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-05","open":"806.630","high":"811.200","low":"801.200","close":"806.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-06","open":"806.600","high":"825.130","low":"806.290","close":"825.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-07","open":"824.900","high":"845.840","low":"822.700","close":"831.090","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-08","open":"830.800","high":"845.670","low":"823.910","close":"833.590","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-09","open":"833.670","high":"838.670","low":"827.590","close":"832.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-12","open":"830.290","high":"830.700","low":"792.450","close":"793.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-13","open":"793.990","high":"808.930","low":"791.200","close":"802.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-14","open":"801.600","high":"815.860","low":"800.950","close":"811.950","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-15","open":"811.900","high":"818.240","low":"783.400","close":"788.450","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-16","open":"788.280","high":"797.550","low":"784.510","close":"786.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-19","open":"787.400","high":"793.920","low":"775.640","close":"781.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-20","open":"781.800","high":"805.900","low":"773.100","close":"803.200","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-21","open":"803.100","high":"807.400","low":"794.850","close":"800.320","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-22","open":"800.200","high":"805.600","low":"798.900","close":"804.530","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-23","open":"804.500","high":"825.670","low":"803.000","close":"823.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-26","open":"823.990","high":"836.920","low":"821.800","close":"824.600","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-27","open":"824.300","high":"829.420","low":"808.300","close":"812.590","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-28","open":"812.720","high":"815.400","low":"792.030","close":"804.830","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-29","open":"804.780","high":"808.100","low":"792.500","close":"793.070","volume":"0","position":"0","s":"0.000"},{"date":"2007-11-30","open":"793.800","high":"799.250","low":"779.430","close":"783.750","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-03","open":"783.400","high":"794.310","low":"777.800","close":"794.300","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-04","open":"794.400","high":"805.660","low":"786.930","close":"801.700","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-05","open":"801.200","high":"806.710","low":"791.510","close":"795.150","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-06","open":"795.300","high":"805.670","low":"785.240","close":"802.420","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-07","open":"802.100","high":"804.740","low":"791.850","close":"794.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-10","open":"796.100","high":"812.210","low":"794.680","close":"808.530","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-11","open":"808.470","high":"812.600","low":"796.350","close":"796.980","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-12","open":"796.870","high":"816.910","low":"796.500","close":"813.480","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-13","open":"813.500","high":"813.880","low":"792.710","close":"797.620","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-14","open":"797.400","high":"803.520","low":"789.350","close":"794.490","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-17","open":"793.800","high":"798.900","low":"785.580","close":"793.350","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-18","open":"793.600","high":"806.350","low":"790.700","close":"802.880","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-19","open":"802.800","high":"804.450","low":"797.970","close":"802.190","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-20","open":"802.400","high":"803.300","low":"793.700","close":"796.380","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-21","open":"796.200","high":"812.540","low":"795.650","close":"811.720","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-24","open":"811.700","high":"815.260","low":"808.150","close":"811.800","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-25","open":"811.900","high":"812.200","low":"805.050","close":"807.000","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-26","open":"809.200","high":"826.130","low":"808.150","close":"824.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-27","open":"823.840","high":"831.490","low":"821.660","close":"825.580","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-28","open":"825.670","high":"840.700","low":"824.940","close":"840.500","volume":"0","position":"0","s":"0.000"},{"date":"2007-12-31","open":"839.500","high":"843.240","low":"830.550","close":"833.920","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-01","open":"833.650","high":"833.880","low":"833.600","close":"833.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-02","open":"836.290","high":"860.100","low":"834.790","close":"857.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-03","open":"857.400","high":"868.890","low":"853.580","close":"864.930","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-04","open":"864.600","high":"868.330","low":"854.730","close":"859.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-07","open":"859.490","high":"865.200","low":"855.630","close":"858.160","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-08","open":"858.000","high":"881.280","low":"857.100","close":"878.160","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-09","open":"877.900","high":"891.700","low":"873.080","close":"878.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-10","open":"878.950","high":"894.830","low":"866.440","close":"893.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-11","open":"893.240","high":"898.030","low":"888.040","close":"895.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-14","open":"895.490","high":"914.300","low":"892.300","close":"904.130","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-15","open":"904.470","high":"914.090","low":"887.790","close":"888.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-16","open":"888.000","high":"899.900","low":"874.850","close":"877.030","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-17","open":"876.700","high":"890.230","low":"875.400","close":"877.760","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-18","open":"877.850","high":"888.550","low":"870.670","close":"883.170","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-21","open":"884.490","high":"884.490","low":"860.800","close":"865.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-22","open":"865.100","high":"894.410","low":"850.070","close":"892.340","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-23","open":"892.490","high":"895.660","low":"876.760","close":"890.320","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-24","open":"890.520","high":"913.240","low":"889.260","close":"912.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-25","open":"913.000","high":"923.730","low":"907.990","close":"913.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-28","open":"913.990","high":"929.460","low":"911.900","close":"928.970","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-29","open":"928.830","high":"933.340","low":"920.250","close":"923.760","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-30","open":"924.000","high":"936.610","low":"916.450","close":"929.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-01-31","open":"929.500","high":"930.100","low":"919.300","close":"925.990","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-01","open":"926.080","high":"936.920","low":"903.980","close":"905.480","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-04","open":"904.800","high":"912.900","low":"892.280","close":"903.580","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-05","open":"903.400","high":"906.990","low":"885.450","close":"888.170","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-06","open":"888.400","high":"907.300","low":"886.290","close":"900.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-07","open":"900.500","high":"911.060","low":"897.450","close":"910.510","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-08","open":"910.550","high":"923.300","low":"907.880","close":"922.990","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-11","open":"921.070","high":"927.310","low":"916.540","close":"923.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-12","open":"923.350","high":"924.900","low":"903.090","close":"906.390","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-13","open":"906.450","high":"910.100","low":"896.700","close":"906.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-14","open":"906.500","high":"913.900","low":"902.080","close":"908.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-15","open":"908.300","high":"915.460","low":"898.900","close":"902.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-18","open":"901.990","high":"907.630","low":"900.650","close":"905.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-19","open":"905.400","high":"930.550","low":"905.200","close":"927.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-20","open":"927.900","high":"945.600","low":"915.680","close":"944.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-21","open":"944.200","high":"953.910","low":"938.270","close":"946.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-22","open":"945.800","high":"949.660","low":"936.290","close":"945.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-25","open":"946.000","high":"952.200","low":"933.450","close":"939.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-26","open":"939.800","high":"950.400","low":"927.200","close":"948.150","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-27","open":"948.100","high":"964.990","low":"948.100","close":"957.840","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-28","open":"958.000","high":"972.500","low":"953.400","close":"970.740","volume":"0","position":"0","s":"0.000"},{"date":"2008-02-29","open":"971.050","high":"976.320","low":"964.950","close":"974.170","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-03","open":"974.300","high":"989.540","low":"974.300","close":"983.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-04","open":"983.600","high":"988.200","low":"957.060","close":"964.010","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-05","open":"964.100","high":"991.460","low":"959.990","close":"989.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-06","open":"989.600","high":"992.050","low":"966.240","close":"978.990","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-07","open":"979.100","high":"988.450","low":"969.980","close":"973.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-10","open":"972.990","high":"980.670","low":"961.750","close":"972.840","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-11","open":"973.000","high":"985.350","low":"965.760","close":"973.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-12","open":"973.400","high":"983.010","low":"968.540","close":"982.930","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-13","open":"982.650","high":"1000.450","low":"981.760","close":"994.830","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-14","open":"994.500","high":"1007.400","low":"991.000","close":"1002.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-17","open":"1002.500","high":"1032.700","low":"994.200","close":"1002.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-18","open":"1002.100","high":"1012.600","low":"977.030","close":"982.240","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-19","open":"981.700","high":"997.450","low":"937.620","close":"944.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-20","open":"944.200","high":"945.030","low":"905.410","close":"910.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-21","open":"910.200","high":"923.540","low":"910.000","close":"919.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-24","open":"915.600","high":"926.860","low":"906.990","close":"915.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-25","open":"915.000","high":"939.100","low":"911.900","close":"938.780","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-26","open":"938.700","high":"954.220","low":"934.760","close":"954.170","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-27","open":"954.340","high":"954.900","low":"940.610","close":"947.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-28","open":"947.200","high":"950.800","low":"923.950","close":"931.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-03-31","open":"931.600","high":"940.660","low":"912.780","close":"916.880","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-01","open":"916.200","high":"921.000","low":"874.400","close":"882.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-02","open":"882.600","high":"905.650","low":"882.140","close":"904.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-03","open":"904.600","high":"908.850","low":"890.300","close":"902.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-04","open":"903.000","high":"914.710","low":"900.900","close":"913.790","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-07","open":"914.480","high":"929.600","low":"911.170","close":"920.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-08","open":"920.300","high":"925.950","low":"908.600","close":"914.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-09","open":"914.800","high":"935.800","low":"903.410","close":"934.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-10","open":"933.900","high":"939.700","low":"922.580","close":"928.990","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-11","open":"929.300","high":"932.280","low":"918.500","close":"925.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-14","open":"919.600","high":"931.500","low":"914.460","close":"924.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-15","open":"924.100","high":"936.470","low":"923.400","close":"927.910","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-16","open":"928.200","high":"948.980","low":"924.650","close":"944.590","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-17","open":"944.600","high":"952.830","low":"937.790","close":"938.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-18","open":"938.700","high":"946.800","low":"905.700","close":"917.090","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-21","open":"918.530","high":"928.880","low":"911.890","close":"916.740","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-22","open":"914.300","high":"925.580","low":"911.900","close":"915.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-23","open":"915.800","high":"922.970","low":"897.670","close":"904.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-24","open":"903.600","high":"906.780","low":"883.590","close":"886.130","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-25","open":"886.300","high":"896.750","low":"878.280","close":"886.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-28","open":"888.500","high":"895.970","low":"886.750","close":"893.260","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-29","open":"893.200","high":"893.820","low":"868.970","close":"870.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-04-30","open":"870.600","high":"878.950","low":"862.790","close":"877.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-01","open":"877.450","high":"881.940","low":"847.930","close":"852.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-02","open":"852.880","high":"859.350","low":"846.220","close":"856.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-05","open":"854.990","high":"874.650","low":"854.990","close":"874.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-06","open":"874.250","high":"883.150","low":"871.730","close":"876.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-07","open":"876.300","high":"881.430","low":"864.320","close":"868.750","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-08","open":"868.700","high":"885.860","low":"865.650","close":"881.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-09","open":"881.900","high":"889.970","low":"871.220","close":"884.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-12","open":"884.250","high":"889.950","low":"878.000","close":"882.680","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-13","open":"882.650","high":"886.160","low":"861.280","close":"866.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-14","open":"866.850","high":"870.950","low":"860.580","close":"864.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-15","open":"864.050","high":"887.760","low":"862.250","close":"881.650","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-16","open":"881.850","high":"904.880","low":"880.450","close":"902.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-19","open":"904.000","high":"913.900","low":"901.270","close":"905.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-20","open":"905.150","high":"923.740","low":"902.990","close":"919.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-21","open":"919.200","high":"932.660","low":"916.830","close":"932.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-22","open":"932.500","high":"935.550","low":"917.650","close":"921.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-23","open":"921.330","high":"928.840","low":"915.250","close":"925.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-26","open":"925.400","high":"929.300","low":"923.780","close":"929.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-27","open":"929.050","high":"931.050","low":"904.300","close":"906.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-28","open":"905.400","high":"909.900","low":"889.630","close":"900.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-29","open":"900.850","high":"903.680","low":"873.540","close":"877.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-05-30","open":"878.000","high":"889.010","low":"871.420","close":"886.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-02","open":"887.490","high":"897.490","low":"881.630","close":"891.420","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-03","open":"890.750","high":"897.050","low":"875.650","close":"880.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-04","open":"880.900","high":"886.720","low":"876.380","close":"880.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-05","open":"879.550","high":"879.980","low":"865.150","close":"877.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-06","open":"877.250","high":"902.380","low":"877.160","close":"902.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-09","open":"902.950","high":"909.080","low":"891.250","close":"892.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-10","open":"892.950","high":"895.010","low":"864.810","close":"867.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-11","open":"867.050","high":"883.070","low":"866.720","close":"880.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-12","open":"880.250","high":"882.500","low":"857.790","close":"868.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-13","open":"868.370","high":"874.470","low":"859.920","close":"871.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-16","open":"869.850","high":"895.030","low":"866.920","close":"882.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-17","open":"882.300","high":"888.920","low":"874.350","close":"882.750","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-18","open":"882.700","high":"895.790","low":"880.780","close":"894.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-19","open":"894.100","high":"908.150","low":"887.200","close":"898.470","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-20","open":"898.500","high":"907.840","low":"896.280","close":"902.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-23","open":"902.250","high":"907.600","low":"877.230","close":"883.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-24","open":"883.900","high":"894.100","low":"883.240","close":"889.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-25","open":"889.550","high":"891.050","low":"873.920","close":"886.380","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-26","open":"886.500","high":"918.090","low":"885.000","close":"917.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-27","open":"916.970","high":"931.050","low":"910.600","close":"927.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-06-30","open":"926.550","high":"935.280","low":"918.700","close":"925.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-01","open":"924.750","high":"946.080","low":"922.120","close":"939.630","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-02","open":"939.700","high":"945.810","low":"932.090","close":"945.150","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-03","open":"945.200","high":"946.400","low":"928.810","close":"934.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-04","open":"934.630","high":"936.430","low":"929.310","close":"933.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-07","open":"933.350","high":"933.350","low":"915.230","close":"925.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-08","open":"925.800","high":"933.800","low":"913.060","close":"919.630","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-09","open":"918.950","high":"929.120","low":"916.170","close":"928.570","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-10","open":"928.650","high":"947.950","low":"925.770","close":"947.660","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-11","open":"947.740","high":"968.040","low":"941.900","close":"964.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-14","open":"965.490","high":"975.320","low":"954.340","close":"972.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-15","open":"973.490","high":"988.020","low":"969.210","close":"977.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-16","open":"976.450","high":"981.200","low":"958.180","close":"959.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-17","open":"962.690","high":"979.110","low":"953.470","close":"957.430","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-18","open":"956.600","high":"964.750","low":"950.290","close":"955.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-21","open":"955.370","high":"968.600","low":"955.370","close":"965.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-22","open":"965.500","high":"976.330","low":"943.720","close":"946.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-23","open":"946.550","high":"949.200","low":"917.900","close":"920.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-24","open":"921.000","high":"931.330","low":"916.510","close":"928.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-25","open":"928.100","high":"935.330","low":"919.040","close":"929.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-28","open":"929.300","high":"933.150","low":"923.210","close":"930.630","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-29","open":"930.540","high":"933.490","low":"914.330","close":"918.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-30","open":"919.130","high":"919.740","low":"894.170","close":"906.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-07-31","open":"906.100","high":"925.700","low":"905.800","close":"914.070","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-01","open":"914.200","high":"917.010","low":"902.570","close":"910.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-04","open":"910.450","high":"915.550","low":"894.100","close":"894.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-05","open":"894.050","high":"896.000","low":"873.090","close":"874.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-06","open":"874.400","high":"886.460","low":"873.380","close":"879.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-07","open":"879.850","high":"885.150","low":"868.050","close":"873.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-08","open":"873.050","high":"874.420","low":"851.370","close":"856.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-11","open":"856.850","high":"865.810","low":"818.630","close":"823.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-12","open":"823.950","high":"826.930","low":"802.340","close":"812.320","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-13","open":"812.050","high":"829.850","low":"805.600","close":"826.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-14","open":"826.650","high":"836.850","low":"805.020","close":"806.630","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-15","open":"806.850","high":"807.550","low":"772.980","close":"787.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-18","open":"790.600","high":"804.380","low":"789.910","close":"800.070","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-19","open":"799.950","high":"816.580","low":"783.050","close":"814.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-20","open":"814.250","high":"818.460","low":"800.830","close":"813.670","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-21","open":"813.550","high":"838.790","low":"811.660","close":"837.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-22","open":"837.050","high":"838.100","low":"821.650","close":"823.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-25","open":"822.990","high":"826.320","low":"817.300","close":"821.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-26","open":"821.900","high":"829.950","low":"807.330","close":"824.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-27","open":"824.850","high":"835.130","low":"821.850","close":"826.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-28","open":"826.750","high":"844.240","low":"825.420","close":"834.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-08-29","open":"834.050","high":"838.780","low":"829.550","close":"831.150","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-01","open":"835.700","high":"836.500","low":"816.330","close":"817.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-02","open":"817.700","high":"819.970","low":"791.240","close":"805.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-03","open":"805.400","high":"808.470","low":"789.650","close":"801.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-04","open":"801.250","high":"814.910","low":"794.190","close":"796.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-05","open":"796.400","high":"819.800","low":"790.700","close":"803.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-08","open":"809.870","high":"818.350","low":"797.130","close":"802.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-09","open":"802.400","high":"805.150","low":"776.000","close":"777.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-10","open":"777.200","high":"783.950","low":"751.520","close":"752.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-11","open":"752.200","high":"757.850","low":"736.700","close":"746.470","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-12","open":"746.800","high":"766.900","low":"746.390","close":"765.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-15","open":"764.690","high":"788.090","low":"764.690","close":"786.650","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-16","open":"786.600","high":"790.180","low":"772.050","close":"779.750","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-17","open":"779.700","high":"868.500","low":"774.400","close":"863.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-18","open":"863.900","high":"910.590","low":"840.250","close":"850.840","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-19","open":"848.000","high":"877.370","low":"825.120","close":"873.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-22","open":"874.200","high":"908.950","low":"862.800","close":"897.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-23","open":"897.100","high":"909.640","low":"880.880","close":"892.150","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-24","open":"892.100","high":"901.530","low":"878.450","close":"882.630","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-25","open":"882.950","high":"895.150","low":"865.400","close":"877.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-26","open":"877.850","high":"910.920","low":"867.280","close":"878.750","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-29","open":"872.350","high":"925.100","low":"867.830","close":"909.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-09-30","open":"909.450","high":"914.750","low":"860.900","close":"870.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-01","open":"870.800","high":"893.690","low":"865.450","close":"870.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-02","open":"870.800","high":"876.150","low":"831.550","close":"836.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-03","open":"836.500","high":"847.150","low":"820.150","close":"835.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-06","open":"833.400","high":"875.550","low":"826.360","close":"859.750","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-07","open":"859.700","high":"891.090","low":"856.700","close":"887.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-08","open":"887.200","high":"921.310","low":"878.050","close":"907.620","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-09","open":"907.650","high":"924.750","low":"882.380","close":"913.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-10","open":"913.300","high":"931.780","low":"827.790","close":"849.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-13","open":"852.550","high":"871.930","low":"823.210","close":"833.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-14","open":"832.500","high":"854.230","low":"831.530","close":"836.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-15","open":"836.700","high":"856.590","low":"831.980","close":"846.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-16","open":"846.850","high":"850.300","low":"786.260","close":"804.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-17","open":"804.650","high":"814.580","low":"773.720","close":"783.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-20","open":"782.950","high":"810.020","low":"782.420","close":"796.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-21","open":"796.800","high":"803.650","low":"766.100","close":"771.650","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-22","open":"775.500","high":"777.620","low":"720.380","close":"730.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-23","open":"730.200","high":"735.050","low":"698.540","close":"721.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-24","open":"723.040","high":"747.240","low":"682.410","close":"734.750","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-27","open":"735.800","high":"747.200","low":"707.130","close":"730.800","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-28","open":"730.900","high":"756.330","low":"725.290","close":"746.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-29","open":"747.990","high":"774.600","low":"737.880","close":"754.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-30","open":"755.300","high":"777.900","low":"733.050","close":"738.130","volume":"0","position":"0","s":"0.000"},{"date":"2008-10-31","open":"738.700","high":"742.250","low":"717.690","close":"724.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-03","open":"726.490","high":"739.200","low":"722.350","close":"723.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-04","open":"723.700","high":"768.550","low":"722.470","close":"763.250","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-05","open":"763.350","high":"770.000","low":"737.160","close":"740.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-06","open":"740.300","high":"760.050","low":"730.070","close":"732.850","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-07","open":"732.700","high":"744.890","low":"726.590","close":"736.650","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-10","open":"737.490","high":"768.090","low":"737.490","close":"746.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-11","open":"746.300","high":"750.450","low":"727.510","close":"731.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-12","open":"731.700","high":"739.280","low":"709.750","close":"712.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-13","open":"712.150","high":"739.800","low":"700.100","close":"736.500","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-14","open":"736.550","high":"754.550","low":"725.400","close":"742.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-17","open":"739.990","high":"749.700","low":"731.480","close":"737.920","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-18","open":"738.100","high":"746.590","low":"731.870","close":"738.150","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-19","open":"738.250","high":"762.320","low":"731.990","close":"734.550","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-20","open":"734.700","high":"752.650","low":"733.380","close":"745.060","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-21","open":"745.100","high":"801.920","low":"742.930","close":"800.400","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-24","open":"799.490","high":"829.380","low":"786.900","close":"821.650","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-25","open":"821.550","high":"830.990","low":"803.260","close":"821.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-26","open":"821.000","high":"823.400","low":"809.080","close":"812.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-27","open":"812.800","high":"817.670","low":"810.500","close":"815.830","volume":"0","position":"0","s":"0.000"},{"date":"2008-11-28","open":"816.250","high":"820.700","low":"810.070","close":"818.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-01","open":"818.950","high":"818.950","low":"768.650","close":"768.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-02","open":"769.150","high":"786.520","low":"762.760","close":"782.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-03","open":"782.400","high":"783.320","low":"764.960","close":"773.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-04","open":"774.100","high":"785.240","low":"762.840","close":"767.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-05","open":"766.950","high":"772.890","low":"741.740","close":"756.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-08","open":"755.300","high":"782.330","low":"754.670","close":"772.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-09","open":"772.900","high":"780.420","low":"763.010","close":"776.950","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-10","open":"776.950","high":"813.720","low":"774.200","close":"810.600","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-11","open":"810.550","high":"835.010","low":"802.720","close":"821.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-12","open":"821.400","high":"829.260","low":"808.000","close":"822.350","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-15","open":"823.950","high":"842.830","low":"821.720","close":"838.450","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-16","open":"838.400","high":"859.950","low":"830.320","close":"858.100","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-17","open":"858.000","high":"882.090","low":"846.750","close":"867.900","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-18","open":"867.750","high":"878.630","low":"849.360","close":"852.910","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-19","open":"852.100","high":"853.840","low":"830.160","close":"838.280","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-22","open":"838.500","high":"851.910","low":"837.050","close":"848.050","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-23","open":"847.850","high":"849.200","low":"829.900","close":"840.200","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-24","open":"840.250","high":"849.120","low":"835.330","close":"848.000","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-25","open":"847.600","high":"847.600","low":"838.490","close":"846.990","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-26","open":"842.000","high":"873.170","low":"842.000","close":"869.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-29","open":"871.320","high":"890.490","low":"870.990","close":"880.300","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-30","open":"880.250","high":"883.840","low":"864.650","close":"873.700","volume":"0","position":"0","s":"0.000"},{"date":"2008-12-31","open":"873.650","high":"884.550","low":"856.750","close":"882.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-01","open":"882.100","high":"882.650","low":"879.450","close":"879.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-02","open":"882.500","high":"888.350","low":"867.900","close":"875.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-05","open":"877.590","high":"884.650","low":"844.490","close":"859.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-06","open":"859.450","high":"870.650","low":"839.470","close":"863.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-07","open":"863.850","high":"867.080","low":"836.700","close":"842.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-08","open":"842.850","high":"864.590","low":"836.850","close":"857.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-09","open":"857.500","high":"868.850","low":"845.240","close":"854.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-12","open":"854.740","high":"857.000","low":"815.930","close":"820.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-13","open":"820.700","high":"830.400","low":"814.660","close":"822.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-14","open":"821.950","high":"829.400","low":"807.630","close":"811.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-15","open":"811.650","high":"821.650","low":"802.590","close":"817.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-16","open":"817.850","high":"843.650","low":"816.150","close":"843.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-19","open":"843.990","high":"846.550","low":"832.450","close":"835.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-20","open":"835.950","high":"866.760","low":"824.190","close":"857.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-21","open":"857.300","high":"864.660","low":"843.960","close":"854.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-22","open":"854.300","high":"863.110","low":"844.140","close":"857.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-23","open":"856.950","high":"903.340","low":"852.990","close":"899.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-26","open":"894.990","high":"916.300","low":"888.490","close":"903.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-27","open":"903.400","high":"907.700","low":"892.950","close":"899.220","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-28","open":"898.990","high":"903.550","low":"882.900","close":"887.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-29","open":"887.600","high":"910.010","low":"874.800","close":"908.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-01-30","open":"908.700","high":"929.700","low":"901.550","close":"927.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-02","open":"925.240","high":"928.450","low":"901.650","close":"905.490","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-03","open":"905.100","high":"912.990","low":"889.200","close":"900.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-04","open":"900.500","high":"909.490","low":"895.720","close":"905.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-05","open":"905.800","high":"924.590","low":"902.340","close":"914.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-06","open":"914.500","high":"920.490","low":"904.450","close":"911.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-09","open":"912.990","high":"912.990","low":"891.080","close":"894.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-10","open":"894.500","high":"918.450","low":"891.200","close":"915.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-11","open":"915.450","high":"947.880","low":"911.030","close":"938.990","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-12","open":"939.040","high":"952.920","low":"935.400","close":"946.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-13","open":"948.240","high":"948.240","low":"932.340","close":"941.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-16","open":"941.740","high":"945.700","low":"936.330","close":"941.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-17","open":"941.700","high":"974.200","low":"940.350","close":"970.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-18","open":"969.300","high":"987.710","low":"961.140","close":"984.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-19","open":"984.650","high":"986.670","low":"968.920","close":"974.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-20","open":"974.400","high":"1006.290","low":"970.380","close":"992.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-23","open":"995.200","high":"998.410","low":"976.220","close":"991.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-24","open":"991.950","high":"995.650","low":"959.720","close":"962.670","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-25","open":"962.450","high":"978.270","low":"944.780","close":"953.830","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-26","open":"953.600","high":"956.980","low":"932.200","close":"946.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-02-27","open":"945.650","high":"963.170","low":"927.760","close":"942.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-02","open":"939.800","high":"958.510","low":"922.380","close":"926.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-03","open":"926.200","high":"932.930","low":"905.530","close":"916.280","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-04","open":"916.500","high":"922.900","low":"900.300","close":"906.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-05","open":"906.400","high":"937.170","low":"905.800","close":"932.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-06","open":"932.450","high":"944.900","low":"930.670","close":"939.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-09","open":"939.800","high":"942.240","low":"911.550","close":"921.970","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-10","open":"921.950","high":"923.050","low":"891.330","close":"898.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-11","open":"898.100","high":"913.480","low":"892.650","close":"909.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-12","open":"908.250","high":"930.800","low":"905.950","close":"926.630","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-13","open":"926.860","high":"938.700","low":"919.900","close":"929.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-16","open":"928.990","high":"929.800","low":"915.880","close":"923.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-17","open":"923.250","high":"924.880","low":"912.370","close":"915.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-18","open":"915.490","high":"948.280","low":"883.900","close":"942.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-19","open":"942.050","high":"961.510","low":"926.150","close":"959.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-20","open":"959.800","high":"967.170","low":"946.580","close":"952.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-23","open":"954.840","high":"959.090","low":"935.950","close":"939.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-24","open":"939.450","high":"944.400","low":"917.840","close":"925.870","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-25","open":"925.990","high":"940.800","low":"917.100","close":"934.020","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-26","open":"933.800","high":"945.550","low":"931.980","close":"934.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-27","open":"934.550","high":"936.100","low":"918.930","close":"923.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-30","open":"921.990","high":"932.650","low":"909.150","close":"915.840","volume":"0","position":"0","s":"0.000"},{"date":"2009-03-31","open":"917.950","high":"924.760","low":"911.900","close":"919.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-01","open":"921.490","high":"933.570","low":"916.880","close":"927.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-02","open":"927.350","high":"929.350","low":"894.840","close":"904.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-03","open":"904.100","high":"909.740","low":"891.040","close":"893.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-06","open":"896.600","high":"897.030","low":"865.490","close":"868.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-07","open":"866.400","high":"885.060","low":"866.400","close":"881.240","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-08","open":"880.850","high":"890.400","low":"877.090","close":"880.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-09","open":"880.550","high":"886.540","low":"875.160","close":"879.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-10","open":"878.250","high":"885.900","low":"878.240","close":"881.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-13","open":"881.750","high":"899.950","low":"881.750","close":"893.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-14","open":"893.800","high":"898.480","low":"886.290","close":"890.720","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-15","open":"892.880","high":"902.840","low":"885.840","close":"891.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-16","open":"891.100","high":"893.970","low":"872.330","close":"875.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-17","open":"875.600","high":"877.030","low":"864.970","close":"868.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-20","open":"867.090","high":"888.700","low":"865.330","close":"884.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-21","open":"884.550","high":"895.280","low":"878.950","close":"883.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-22","open":"883.850","high":"893.660","low":"882.130","close":"889.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-23","open":"889.700","high":"908.790","low":"889.630","close":"904.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-24","open":"904.250","high":"914.090","low":"902.800","close":"913.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-27","open":"915.060","high":"918.550","low":"905.180","close":"906.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-28","open":"906.550","high":"906.930","low":"884.300","close":"893.380","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-29","open":"893.250","high":"903.240","low":"887.960","close":"898.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-04-30","open":"898.050","high":"900.100","low":"880.780","close":"888.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-01","open":"888.250","high":"889.960","low":"880.490","close":"886.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-04","open":"886.240","high":"907.490","low":"885.050","close":"902.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-05","open":"902.050","high":"916.090","low":"895.800","close":"897.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-06","open":"897.200","high":"912.770","low":"895.500","close":"911.220","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-07","open":"911.400","high":"925.540","low":"909.240","close":"910.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-08","open":"910.900","high":"919.950","low":"906.810","close":"916.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-11","open":"916.350","high":"917.970","low":"908.740","close":"913.330","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-12","open":"913.650","high":"924.250","low":"912.250","close":"923.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-13","open":"923.400","high":"930.900","low":"917.790","close":"926.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-14","open":"926.350","high":"928.900","low":"920.710","close":"926.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-15","open":"926.700","high":"934.200","low":"923.830","close":"931.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-18","open":"931.650","high":"933.800","low":"916.250","close":"918.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-19","open":"918.300","high":"929.650","low":"917.490","close":"925.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-20","open":"925.100","high":"940.540","low":"925.100","close":"938.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-21","open":"938.700","high":"956.550","low":"936.160","close":"953.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-22","open":"953.850","high":"961.330","low":"950.280","close":"957.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-25","open":"958.010","high":"959.750","low":"952.950","close":"958.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-26","open":"958.950","high":"958.950","low":"941.380","close":"952.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-27","open":"952.050","high":"959.550","low":"946.960","close":"949.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-28","open":"949.850","high":"965.040","low":"944.650","close":"959.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-05-29","open":"959.300","high":"980.480","low":"959.050","close":"979.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-01","open":"980.260","high":"988.940","low":"973.700","close":"975.270","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-02","open":"974.800","high":"986.990","low":"969.550","close":"981.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-03","open":"981.900","high":"990.000","low":"960.790","close":"963.070","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-04","open":"963.000","high":"981.990","low":"961.110","close":"980.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-05","open":"980.300","high":"983.700","low":"953.000","close":"955.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-08","open":"956.000","high":"959.850","low":"943.800","close":"951.820","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-09","open":"951.950","high":"961.930","low":"947.590","close":"954.780","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-10","open":"955.000","high":"965.530","low":"947.040","close":"954.490","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-11","open":"954.450","high":"962.040","low":"943.490","close":"953.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-12","open":"955.400","high":"958.300","low":"936.850","close":"939.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-15","open":"938.930","high":"939.480","low":"925.800","close":"928.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-16","open":"927.750","high":"939.720","low":"926.900","close":"934.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-17","open":"934.750","high":"940.410","low":"928.150","close":"938.870","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-18","open":"938.650","high":"943.630","low":"929.800","close":"933.060","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-19","open":"933.250","high":"939.200","low":"930.970","close":"934.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-22","open":"933.950","high":"935.270","low":"918.400","close":"922.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-23","open":"922.650","high":"927.100","low":"913.240","close":"925.830","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-24","open":"925.750","high":"942.010","low":"922.510","close":"931.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-25","open":"931.350","high":"940.340","low":"930.140","close":"939.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-26","open":"939.250","high":"948.480","low":"936.700","close":"939.600","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-29","open":"940.130","high":"942.800","low":"934.400","close":"937.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-06-30","open":"937.900","high":"945.100","low":"923.500","close":"926.600","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-01","open":"926.550","high":"946.060","low":"926.300","close":"940.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-02","open":"940.750","high":"941.850","low":"926.820","close":"929.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-03","open":"929.850","high":"934.280","low":"927.900","close":"932.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-06","open":"931.490","high":"932.650","low":"920.750","close":"924.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-07","open":"925.050","high":"931.850","low":"921.500","close":"924.680","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-08","open":"924.850","high":"925.780","low":"905.100","close":"909.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-09","open":"909.600","high":"918.760","low":"906.550","close":"912.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-10","open":"912.250","high":"915.420","low":"907.280","close":"913.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-13","open":"912.420","high":"923.540","low":"908.090","close":"920.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-14","open":"920.350","high":"927.840","low":"918.150","close":"925.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-15","open":"925.800","high":"942.210","low":"924.890","close":"939.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-16","open":"939.200","high":"940.780","low":"933.160","close":"937.340","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-17","open":"937.500","high":"939.970","low":"932.130","close":"937.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-20","open":"938.240","high":"954.990","low":"937.450","close":"948.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-21","open":"948.700","high":"953.850","low":"944.400","close":"948.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-22","open":"948.550","high":"954.790","low":"945.150","close":"951.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-23","open":"951.670","high":"957.550","low":"947.420","close":"949.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-24","open":"949.050","high":"954.290","low":"947.120","close":"951.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-27","open":"951.630","high":"958.920","low":"948.150","close":"953.840","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-28","open":"953.900","high":"956.800","low":"934.450","close":"937.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-29","open":"937.550","high":"941.000","low":"925.900","close":"930.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-30","open":"927.990","high":"937.160","low":"927.720","close":"934.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-07-31","open":"934.350","high":"956.780","low":"932.580","close":"954.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-03","open":"953.260","high":"962.510","low":"952.170","close":"956.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-04","open":"956.700","high":"970.470","low":"951.380","close":"966.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-05","open":"966.900","high":"968.260","low":"958.800","close":"963.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-06","open":"963.550","high":"971.680","low":"956.410","close":"963.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-07","open":"963.300","high":"965.350","low":"953.580","close":"954.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-10","open":"955.100","high":"956.990","low":"943.500","close":"946.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-11","open":"946.250","high":"949.700","low":"942.290","close":"946.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-12","open":"946.150","high":"952.300","low":"940.250","close":"947.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-13","open":"947.150","high":"960.650","low":"946.750","close":"954.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-14","open":"954.900","high":"959.300","low":"942.470","close":"948.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-17","open":"947.530","high":"948.390","low":"930.340","close":"934.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-18","open":"934.650","high":"940.070","low":"934.060","close":"938.600","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-19","open":"938.650","high":"944.970","low":"932.420","close":"942.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-20","open":"942.100","high":"945.940","low":"937.850","close":"940.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-21","open":"940.650","high":"958.050","low":"938.050","close":"953.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-24","open":"953.650","high":"957.050","low":"939.550","close":"941.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-25","open":"941.500","high":"954.630","low":"941.400","close":"944.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-26","open":"944.850","high":"950.200","low":"940.380","close":"945.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-27","open":"945.800","high":"950.680","low":"941.840","close":"948.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-28","open":"948.050","high":"961.830","low":"948.050","close":"955.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-08-31","open":"956.300","high":"960.750","low":"944.880","close":"951.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-01","open":"951.150","high":"957.300","low":"946.550","close":"956.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-02","open":"956.400","high":"980.500","low":"951.860","close":"978.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-03","open":"978.550","high":"997.800","low":"974.370","close":"991.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-04","open":"991.800","high":"997.000","low":"985.600","close":"994.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-07","open":"993.750","high":"996.930","low":"991.280","close":"995.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-08","open":"995.250","high":"1007.700","low":"992.950","close":"995.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-09","open":"995.500","high":"1003.220","low":"987.700","close":"991.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-21","open":"1002.050","high":"1002.050","low":"1002.050","close":"1002.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-28","open":"991.050","high":"996.650","low":"986.000","close":"990.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-29","open":"990.700","high":"995.850","low":"985.100","close":"992.200","volume":"0","position":"0","s":"0.000"},{"date":"2009-09-30","open":"992.200","high":"1009.100","low":"991.150","close":"1007.420","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-01","open":"1007.420","high":"1009.750","low":"997.590","close":"999.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-02","open":"999.050","high":"1007.400","low":"986.500","close":"1001.820","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-05","open":"1001.820","high":"1017.600","low":"1000.090","close":"1017.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-06","open":"1017.050","high":"1043.550","low":"1009.600","close":"1041.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-07","open":"1041.900","high":"1048.350","low":"1036.650","close":"1043.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-08","open":"1043.900","high":"1061.550","low":"1042.800","close":"1054.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-09","open":"1054.850","high":"1055.200","low":"1043.550","close":"1048.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-12","open":"1048.450","high":"1059.000","low":"1046.950","close":"1056.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-13","open":"1056.900","high":"1068.650","low":"1051.100","close":"1064.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-14","open":"1064.050","high":"1070.600","low":"1055.850","close":"1062.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-15","open":"1062.250","high":"1065.800","low":"1046.300","close":"1050.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-16","open":"1050.000","high":"1056.650","low":"1042.900","close":"1052.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-19","open":"1052.650","high":"1064.650","low":"1047.800","close":"1063.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-20","open":"1063.900","high":"1067.900","low":"1051.550","close":"1055.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-21","open":"1055.000","high":"1064.850","low":"1047.700","close":"1058.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-22","open":"1058.850","high":"1061.550","low":"1051.190","close":"1059.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-23","open":"1059.750","high":"1067.700","low":"1049.900","close":"1054.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-26","open":"1054.850","high":"1059.850","low":"1037.650","close":"1038.600","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-27","open":"1038.600","high":"1043.700","low":"1032.550","close":"1039.800","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-28","open":"1039.800","high":"1041.850","low":"1026.590","close":"1027.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-29","open":"1027.900","high":"1047.750","low":"1026.600","close":"1046.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-10-30","open":"1046.900","high":"1049.050","low":"1035.200","close":"1045.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-02","open":"1045.000","high":"1062.650","low":"1038.900","close":"1059.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-03","open":"1059.350","high":"1087.900","low":"1054.350","close":"1084.300","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-04","open":"1084.300","high":"1097.650","low":"1080.000","close":"1091.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-05","open":"1091.850","high":"1094.550","low":"1083.900","close":"1090.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-06","open":"1090.050","high":"1101.100","low":"1086.300","close":"1095.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-09","open":"1095.350","high":"1111.100","low":"1094.840","close":"1103.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-10","open":"1103.650","high":"1109.100","low":"1097.000","close":"1105.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-11","open":"1105.500","high":"1118.650","low":"1105.050","close":"1117.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-12","open":"1117.250","high":"1122.950","low":"1102.650","close":"1103.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-13","open":"1103.100","high":"1119.200","low":"1101.000","close":"1118.600","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-16","open":"1118.600","high":"1143.250","low":"1118.190","close":"1138.650","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-17","open":"1138.650","high":"1141.750","low":"1127.950","close":"1141.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-18","open":"1141.150","high":"1153.050","low":"1135.940","close":"1145.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-19","open":"1145.250","high":"1146.200","low":"1130.150","close":"1144.250","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-20","open":"1144.250","high":"1151.000","low":"1132.750","close":"1150.500","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-23","open":"1150.500","high":"1173.850","low":"1150.500","close":"1165.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-24","open":"1165.750","high":"1171.250","low":"1157.750","close":"1168.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-25","open":"1168.950","high":"1191.640","low":"1166.640","close":"1191.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-26","open":"1191.450","high":"1195.140","low":"1180.290","close":"1191.950","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-27","open":"1191.950","high":"1192.240","low":"1137.200","close":"1177.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-11-30","open":"1177.050","high":"1181.900","low":"1164.050","close":"1179.240","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-01","open":"1179.240","high":"1201.600","low":"1175.240","close":"1196.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-02","open":"1196.400","high":"1217.140","low":"1194.950","close":"1215.440","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-03","open":"1215.440","high":"1226.390","low":"1204.290","close":"1207.390","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-04","open":"1207.390","high":"1212.490","low":"1146.590","close":"1162.290","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-07","open":"1162.290","high":"1165.200","low":"1134.940","close":"1158.000","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-08","open":"1158.000","high":"1169.000","low":"1124.500","close":"1128.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-09","open":"1128.050","high":"1146.950","low":"1116.250","close":"1128.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-10","open":"1128.450","high":"1136.800","low":"1119.250","close":"1131.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-11","open":"1131.150","high":"1142.250","low":"1109.450","close":"1115.350","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-14","open":"1115.350","high":"1127.750","low":"1110.700","close":"1126.400","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-15","open":"1126.400","high":"1129.000","low":"1111.250","close":"1125.050","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-16","open":"1125.050","high":"1141.250","low":"1118.750","close":"1137.850","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-17","open":"1137.850","high":"1141.850","low":"1094.700","close":"1098.550","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-18","open":"1098.550","high":"1117.000","low":"1094.940","close":"1111.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-21","open":"1111.700","high":"1119.350","low":"1090.150","close":"1093.150","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-22","open":"1093.150","high":"1097.450","low":"1074.650","close":"1083.700","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-23","open":"1083.700","high":"1095.950","low":"1079.500","close":"1087.450","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-24","open":"1087.450","high":"1106.050","low":"1085.350","close":"1104.100","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-28","open":"1104.100","high":"1113.900","low":"1101.550","close":"1106.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-29","open":"1106.750","high":"1108.400","low":"1096.540","close":"1096.900","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-30","open":"1096.900","high":"1098.100","low":"1085.900","close":"1092.750","volume":"0","position":"0","s":"0.000"},{"date":"2009-12-31","open":"1092.750","high":"1106.950","low":"1092.450","close":"1096.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-04","open":"1096.550","high":"1123.800","low":"1092.950","close":"1121.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-05","open":"1121.200","high":"1128.450","low":"1115.200","close":"1117.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-06","open":"1117.850","high":"1140.350","low":"1116.490","close":"1138.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-07","open":"1138.000","high":"1138.900","low":"1128.550","close":"1131.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-08","open":"1131.400","high":"1139.500","low":"1119.450","close":"1136.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-11","open":"1136.100","high":"1161.740","low":"1136.100","close":"1151.440","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-12","open":"1151.440","high":"1158.040","low":"1124.090","close":"1127.740","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-13","open":"1127.740","high":"1138.690","low":"1118.340","close":"1137.690","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-14","open":"1137.690","high":"1146.090","low":"1130.640","close":"1142.440","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-15","open":"1142.440","high":"1145.540","low":"1126.740","close":"1131.040","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-18","open":"1131.040","high":"1137.240","low":"1127.190","close":"1133.740","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-19","open":"1133.740","high":"1140.640","low":"1128.790","close":"1138.140","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-20","open":"1138.140","high":"1141.590","low":"1106.940","close":"1111.040","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-21","open":"1111.040","high":"1117.590","low":"1088.390","close":"1093.840","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-22","open":"1093.840","high":"1098.690","low":"1082.140","close":"1092.540","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-25","open":"1092.540","high":"1104.200","low":"1092.300","close":"1098.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-26","open":"1098.250","high":"1103.550","low":"1085.500","close":"1097.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-27","open":"1097.400","high":"1102.450","low":"1083.400","close":"1087.900","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-28","open":"1087.900","high":"1096.100","low":"1073.950","close":"1086.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-01-29","open":"1086.450","high":"1092.640","low":"1074.450","close":"1081.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-01","open":"1081.300","high":"1107.700","low":"1076.500","close":"1105.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-02","open":"1105.300","high":"1118.050","low":"1098.950","close":"1114.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-03","open":"1114.150","high":"1124.950","low":"1107.100","close":"1109.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-04","open":"1109.600","high":"1111.050","low":"1058.900","close":"1063.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-05","open":"1063.050","high":"1068.700","low":"1044.100","close":"1067.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-08","open":"1067.050","high":"1073.690","low":"1061.490","close":"1062.540","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-09","open":"1062.540","high":"1083.040","low":"1061.490","close":"1077.890","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-10","open":"1077.890","high":"1082.090","low":"1063.040","close":"1071.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-11","open":"1071.800","high":"1097.850","low":"1071.300","close":"1095.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-12","open":"1095.200","high":"1096.940","low":"1077.640","close":"1092.640","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-15","open":"1092.640","high":"1102.200","low":"1088.790","close":"1100.750","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-16","open":"1100.750","high":"1120.950","low":"1098.100","close":"1119.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-17","open":"1119.100","high":"1127.100","low":"1105.100","close":"1106.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-18","open":"1106.600","high":"1124.100","low":"1097.600","close":"1108.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-19","open":"1108.250","high":"1126.800","low":"1099.200","close":"1117.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-22","open":"1117.400","high":"1130.990","low":"1109.790","close":"1114.140","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-23","open":"1114.140","high":"1121.190","low":"1099.190","close":"1103.340","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-24","open":"1103.340","high":"1108.240","low":"1089.940","close":"1097.540","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-25","open":"1097.540","high":"1109.240","low":"1088.190","close":"1106.090","volume":"0","position":"0","s":"0.000"},{"date":"2010-02-26","open":"1106.090","high":"1118.990","low":"1104.290","close":"1116.790","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-01","open":"1116.790","high":"1123.550","low":"1111.600","close":"1118.750","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-02","open":"1118.750","high":"1137.450","low":"1114.800","close":"1134.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-03","open":"1134.350","high":"1145.000","low":"1132.200","close":"1139.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-04","open":"1139.800","high":"1141.450","low":"1125.650","close":"1132.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-05","open":"1132.050","high":"1140.550","low":"1127.150","close":"1131.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-08","open":"1131.800","high":"1137.640","low":"1118.290","close":"1123.390","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-09","open":"1123.390","high":"1124.940","low":"1107.890","close":"1121.590","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-10","open":"1121.590","high":"1127.990","low":"1103.090","close":"1108.190","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-11","open":"1108.190","high":"1111.690","low":"1100.440","close":"1109.340","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-12","open":"1109.340","high":"1119.190","low":"1097.640","close":"1102.240","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-15","open":"1102.240","high":"1109.750","low":"1100.540","close":"1108.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-16","open":"1108.250","high":"1128.650","low":"1108.100","close":"1125.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-17","open":"1125.450","high":"1133.350","low":"1118.300","close":"1124.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-18","open":"1124.800","high":"1129.200","low":"1118.100","close":"1125.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-19","open":"1125.300","high":"1127.100","low":"1101.140","close":"1105.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-22","open":"1105.700","high":"1108.700","low":"1092.300","close":"1101.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-23","open":"1101.950","high":"1107.950","low":"1094.340","close":"1104.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-24","open":"1104.850","high":"1105.740","low":"1085.090","close":"1086.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-25","open":"1086.300","high":"1095.750","low":"1085.250","close":"1090.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-26","open":"1090.300","high":"1109.450","low":"1088.600","close":"1108.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-29","open":"1108.150","high":"1114.640","low":"1103.290","close":"1109.540","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-30","open":"1109.540","high":"1113.400","low":"1101.600","close":"1103.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-03-31","open":"1103.500","high":"1118.040","low":"1102.400","close":"1112.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-01","open":"1112.800","high":"1127.950","low":"1111.500","close":"1126.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-02","open":"1126.700","high":"1127.000","low":"1116.990","close":"1125.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-05","open":"1125.200","high":"1133.350","low":"1119.990","close":"1131.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-06","open":"1131.800","high":"1138.700","low":"1122.750","close":"1134.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-07","open":"1134.100","high":"1153.200","low":"1132.450","close":"1149.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-08","open":"1149.250","high":"1153.750","low":"1143.500","close":"1150.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-09","open":"1150.400","high":"1164.650","low":"1149.400","close":"1160.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-12","open":"1160.400","high":"1169.350","low":"1154.150","close":"1156.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-13","open":"1156.200","high":"1157.200","low":"1144.840","close":"1150.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-14","open":"1150.450","high":"1161.800","low":"1149.700","close":"1155.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-15","open":"1155.200","high":"1161.400","low":"1150.150","close":"1158.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-16","open":"1158.950","high":"1160.400","low":"1129.400","close":"1136.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-19","open":"1136.300","high":"1137.890","low":"1123.690","close":"1135.490","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-20","open":"1135.490","high":"1145.940","low":"1133.340","close":"1140.590","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-21","open":"1140.590","high":"1150.340","low":"1137.640","close":"1146.440","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-22","open":"1146.440","high":"1149.340","low":"1131.640","close":"1141.390","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-23","open":"1141.390","high":"1157.040","low":"1134.790","close":"1155.740","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-26","open":"1155.740","high":"1159.790","low":"1149.390","close":"1153.490","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-27","open":"1153.490","high":"1172.290","low":"1145.590","close":"1167.590","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-28","open":"1167.590","high":"1174.290","low":"1160.490","close":"1165.590","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-29","open":"1165.590","high":"1171.240","low":"1161.940","close":"1166.740","volume":"0","position":"0","s":"0.000"},{"date":"2010-04-30","open":"1166.740","high":"1181.540","low":"1161.740","close":"1178.090","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-03","open":"1178.090","high":"1187.640","low":"1175.940","close":"1182.140","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-04","open":"1182.140","high":"1192.140","low":"1166.840","close":"1170.940","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-05","open":"1170.940","high":"1176.490","low":"1156.040","close":"1175.140","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-06","open":"1175.140","high":"1211.340","low":"1172.390","close":"1208.140","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-07","open":"1208.140","high":"1213.390","low":"1191.040","close":"1207.490","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-10","open":"1207.490","high":"1207.490","low":"1183.890","close":"1202.790","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-11","open":"1202.790","high":"1234.190","low":"1198.440","close":"1232.490","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-12","open":"1232.490","high":"1248.340","low":"1226.640","close":"1238.690","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-13","open":"1238.690","high":"1242.990","low":"1227.090","close":"1232.640","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-14","open":"1232.640","high":"1249.390","low":"1217.340","close":"1230.090","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-17","open":"1230.090","high":"1242.240","low":"1218.990","close":"1222.290","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-18","open":"1222.290","high":"1228.990","low":"1206.790","close":"1224.940","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-19","open":"1224.940","high":"1227.690","low":"1186.390","close":"1193.490","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-20","open":"1193.490","high":"1197.990","low":"1174.940","close":"1182.090","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-21","open":"1182.090","high":"1187.390","low":"1166.040","close":"1176.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-24","open":"1176.950","high":"1196.650","low":"1176.840","close":"1191.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-25","open":"1191.350","high":"1204.050","low":"1185.150","close":"1203.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-26","open":"1203.950","high":"1216.450","low":"1200.740","close":"1211.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-27","open":"1211.500","high":"1218.400","low":"1202.890","close":"1211.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-28","open":"1211.450","high":"1215.400","low":"1201.950","close":"1214.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-05-31","open":"1214.150","high":"1217.800","low":"1209.350","close":"1216.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-01","open":"1216.000","high":"1228.750","low":"1213.890","close":"1225.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-02","open":"1225.500","high":"1227.050","low":"1213.150","close":"1223.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-03","open":"1223.200","high":"1224.540","low":"1200.700","close":"1206.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-04","open":"1206.500","high":"1219.600","low":"1196.400","close":"1218.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-07","open":"1218.000","high":"1244.500","low":"1210.550","close":"1239.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-08","open":"1239.950","high":"1251.750","low":"1233.250","close":"1236.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-09","open":"1236.400","high":"1240.900","low":"1221.690","close":"1233.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-10","open":"1233.250","high":"1234.000","low":"1214.600","close":"1216.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-11","open":"1216.350","high":"1230.400","low":"1216.150","close":"1226.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-14","open":"1226.300","high":"1226.300","low":"1216.050","close":"1221.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-15","open":"1221.050","high":"1236.600","low":"1219.700","close":"1233.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-16","open":"1233.950","high":"1237.750","low":"1226.900","close":"1229.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-17","open":"1229.100","high":"1251.000","low":"1228.740","close":"1244.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-18","open":"1244.850","high":"1262.250","low":"1241.650","close":"1255.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-21","open":"1255.450","high":"1265.100","low":"1230.550","close":"1233.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-22","open":"1233.500","high":"1242.550","low":"1231.340","close":"1239.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-23","open":"1239.800","high":"1246.350","low":"1224.650","close":"1237.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-24","open":"1237.300","high":"1248.150","low":"1227.500","close":"1243.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-25","open":"1243.300","high":"1258.050","low":"1240.900","close":"1253.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-28","open":"1253.850","high":"1262.600","low":"1235.090","close":"1238.750","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-29","open":"1238.750","high":"1244.950","low":"1227.000","close":"1240.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-06-30","open":"1240.400","high":"1247.400","low":"1234.500","close":"1242.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-01","open":"1242.100","high":"1243.700","low":"1195.590","close":"1198.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-02","open":"1198.800","high":"1213.300","low":"1198.140","close":"1211.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-05","open":"1211.250","high":"1214.400","low":"1205.800","close":"1208.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-06","open":"1208.600","high":"1213.500","low":"1189.200","close":"1192.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-07","open":"1192.550","high":"1203.700","low":"1184.950","close":"1202.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-08","open":"1202.400","high":"1207.850","low":"1187.250","close":"1197.750","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-09","open":"1197.750","high":"1213.700","low":"1194.300","close":"1210.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-12","open":"1210.250","high":"1212.600","low":"1196.100","close":"1196.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-13","open":"1196.550","high":"1217.800","low":"1195.540","close":"1212.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-14","open":"1212.100","high":"1217.900","low":"1201.000","close":"1208.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-15","open":"1208.050","high":"1217.200","low":"1203.700","close":"1208.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-16","open":"1208.150","high":"1210.750","low":"1185.950","close":"1192.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-19","open":"1192.850","high":"1194.950","low":"1177.100","close":"1182.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-20","open":"1182.800","high":"1193.550","low":"1175.250","close":"1191.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-21","open":"1191.850","high":"1197.750","low":"1183.300","close":"1185.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-22","open":"1185.050","high":"1201.000","low":"1181.000","close":"1194.750","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-23","open":"1194.750","high":"1204.000","low":"1183.800","close":"1188.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-26","open":"1188.800","high":"1194.450","low":"1179.440","close":"1183.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-27","open":"1183.350","high":"1187.050","low":"1157.950","close":"1161.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-28","open":"1161.550","high":"1166.050","low":"1156.700","close":"1163.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-29","open":"1163.350","high":"1169.450","low":"1159.250","close":"1168.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-07-30","open":"1168.200","high":"1183.450","low":"1165.750","close":"1181.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-02","open":"1181.450","high":"1190.350","low":"1174.400","close":"1182.750","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-03","open":"1182.750","high":"1190.550","low":"1178.190","close":"1186.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-04","open":"1186.100","high":"1202.900","low":"1184.640","close":"1194.900","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-05","open":"1194.900","high":"1199.820","low":"1189.850","close":"1194.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-06","open":"1194.800","high":"1210.900","low":"1192.350","close":"1205.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-09","open":"1205.450","high":"1209.750","low":"1198.950","close":"1201.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-10","open":"1201.250","high":"1207.250","low":"1190.600","close":"1204.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-11","open":"1204.000","high":"1207.850","low":"1192.300","close":"1197.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-12","open":"1197.850","high":"1215.200","low":"1195.250","close":"1213.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-13","open":"1213.600","high":"1217.450","low":"1210.340","close":"1214.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-16","open":"1214.850","high":"1227.350","low":"1213.850","close":"1225.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-17","open":"1225.050","high":"1228.900","low":"1222.400","close":"1224.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-18","open":"1224.700","high":"1232.300","low":"1217.000","close":"1229.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-19","open":"1229.250","high":"1237.300","low":"1227.750","close":"1232.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-20","open":"1232.100","high":"1233.750","low":"1222.050","close":"1227.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-23","open":"1227.100","high":"1231.800","low":"1221.700","close":"1225.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-24","open":"1225.950","high":"1235.400","low":"1210.050","close":"1230.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-25","open":"1230.350","high":"1241.250","low":"1228.090","close":"1239.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-26","open":"1239.800","high":"1244.200","low":"1233.950","close":"1237.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-27","open":"1237.400","high":"1242.200","low":"1231.780","close":"1237.900","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-30","open":"1237.900","high":"1238.200","low":"1233.200","close":"1236.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-08-31","open":"1236.700","high":"1249.800","low":"1231.650","close":"1247.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-01","open":"1247.300","high":"1254.700","low":"1242.600","close":"1244.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-02","open":"1244.250","high":"1253.150","low":"1242.600","close":"1250.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-03","open":"1250.950","high":"1253.800","low":"1237.800","close":"1247.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-06","open":"1247.150","high":"1250.950","low":"1246.390","close":"1249.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-07","open":"1249.850","high":"1259.650","low":"1244.700","close":"1255.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-08","open":"1255.450","high":"1262.200","low":"1249.950","close":"1254.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-09","open":"1254.800","high":"1258.800","low":"1242.150","close":"1243.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-10","open":"1243.550","high":"1251.000","low":"1236.650","close":"1245.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-13","open":"1245.500","high":"1248.900","low":"1240.950","close":"1245.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-14","open":"1245.450","high":"1274.600","low":"1244.150","close":"1268.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-15","open":"1268.050","high":"1271.850","low":"1263.150","close":"1267.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-16","open":"1267.850","high":"1277.800","low":"1264.750","close":"1275.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-17","open":"1275.150","high":"1282.850","low":"1271.850","close":"1274.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-20","open":"1274.700","high":"1283.550","low":"1273.950","close":"1278.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-21","open":"1278.400","high":"1290.550","low":"1270.600","close":"1286.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-22","open":"1286.850","high":"1296.100","low":"1285.590","close":"1291.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-23","open":"1291.200","high":"1296.100","low":"1286.900","close":"1292.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-24","open":"1292.200","high":"1300.100","low":"1289.300","close":"1296.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-27","open":"1296.200","high":"1299.900","low":"1293.900","close":"1294.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-28","open":"1294.150","high":"1310.100","low":"1276.200","close":"1309.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-29","open":"1309.050","high":"1313.250","low":"1305.400","close":"1309.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-09-30","open":"1309.700","high":"1315.800","low":"1295.850","close":"1308.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-01","open":"1308.100","high":"1320.600","low":"1305.750","close":"1318.950","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-04","open":"1318.950","high":"1319.750","low":"1312.330","close":"1315.120","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-05","open":"1315.120","high":"1341.700","low":"1312.250","close":"1340.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-06","open":"1340.600","high":"1349.800","low":"1338.600","close":"1348.860","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-07","open":"1348.860","high":"1364.850","low":"1325.720","close":"1333.420","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-08","open":"1333.420","high":"1349.660","low":"1324.770","close":"1347.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-11","open":"1347.000","high":"1355.210","low":"1340.300","close":"1353.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-12","open":"1353.800","high":"1355.200","low":"1340.620","close":"1350.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-13","open":"1350.150","high":"1374.350","low":"1348.400","close":"1372.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-14","open":"1372.050","high":"1387.100","low":"1370.250","close":"1380.900","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-15","open":"1380.900","high":"1385.400","low":"1362.200","close":"1367.850","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-18","open":"1367.850","high":"1374.900","low":"1352.750","close":"1368.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-19","open":"1368.200","high":"1371.000","low":"1327.800","close":"1331.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-20","open":"1331.700","high":"1347.100","low":"1330.500","close":"1346.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-21","open":"1346.050","high":"1349.200","low":"1317.950","close":"1325.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-22","open":"1325.550","high":"1328.550","low":"1314.950","close":"1327.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-25","open":"1327.700","high":"1349.150","low":"1326.250","close":"1339.820","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-26","open":"1339.820","high":"1343.600","low":"1328.050","close":"1340.320","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-27","open":"1340.320","high":"1343.550","low":"1318.950","close":"1325.250","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-28","open":"1325.250","high":"1345.950","low":"1322.950","close":"1344.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-10-29","open":"1344.000","high":"1359.450","low":"1335.300","close":"1358.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-01","open":"1358.300","high":"1365.550","low":"1349.100","close":"1353.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-02","open":"1353.800","high":"1359.950","low":"1350.300","close":"1357.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-03","open":"1357.350","high":"1364.700","low":"1325.350","close":"1348.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-04","open":"1348.450","high":"1393.400","low":"1346.600","close":"1392.400","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-05","open":"1392.400","high":"1398.150","low":"1373.450","close":"1395.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-08","open":"1395.300","high":"1410.500","low":"1386.850","close":"1409.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-09","open":"1409.500","high":"1424.500","low":"1382.600","close":"1392.650","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-10","open":"1392.650","high":"1410.150","low":"1384.000","close":"1403.800","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-11","open":"1403.800","high":"1417.750","low":"1397.100","close":"1408.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-12","open":"1408.350","high":"1410.300","low":"1359.900","close":"1368.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-15","open":"1367.950","high":"1376.940","low":"1355.650","close":"1360.500","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-16","open":"1360.500","high":"1364.750","low":"1329.700","close":"1339.530","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-17","open":"1339.530","high":"1344.980","low":"1330.810","close":"1336.000","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-18","open":"1336.000","high":"1359.420","low":"1334.800","close":"1353.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-19","open":"1353.300","high":"1363.400","low":"1341.550","close":"1353.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-22","open":"1353.550","high":"1367.850","low":"1348.500","close":"1366.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-23","open":"1366.700","high":"1382.590","low":"1356.200","close":"1376.430","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-24","open":"1376.430","high":"1381.500","low":"1369.300","close":"1373.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-25","open":"1373.200","high":"1375.500","low":"1368.100","close":"1374.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-26","open":"1374.700","high":"1375.250","low":"1350.900","close":"1363.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-29","open":"1363.150","high":"1369.380","low":"1353.180","close":"1366.200","volume":"0","position":"0","s":"0.000"},{"date":"2010-11-30","open":"1366.200","high":"1389.900","low":"1362.800","close":"1386.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-01","open":"1386.150","high":"1396.980","low":"1381.930","close":"1387.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-02","open":"1387.700","high":"1398.620","low":"1383.050","close":"1385.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-03","open":"1385.100","high":"1413.980","low":"1384.350","close":"1413.900","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-06","open":"1413.900","high":"1427.540","low":"1408.930","close":"1423.590","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-07","open":"1423.590","high":"1431.330","low":"1396.650","close":"1401.970","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-08","open":"1401.970","high":"1404.410","low":"1371.250","close":"1381.930","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-09","open":"1381.930","high":"1394.600","low":"1380.200","close":"1386.900","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-10","open":"1386.900","high":"1392.250","low":"1372.200","close":"1386.610","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-13","open":"1386.610","high":"1399.400","low":"1380.100","close":"1394.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-14","open":"1394.050","high":"1408.200","low":"1391.850","close":"1396.050","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-15","open":"1396.050","high":"1397.300","low":"1377.600","close":"1380.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-16","open":"1380.700","high":"1386.460","low":"1361.150","close":"1370.100","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-17","open":"1370.100","high":"1378.950","low":"1364.800","close":"1374.700","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-20","open":"1374.700","high":"1388.200","low":"1374.700","close":"1385.150","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-21","open":"1385.150","high":"1392.150","low":"1380.750","close":"1385.350","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-22","open":"1385.350","high":"1391.050","low":"1382.950","close":"1385.300","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-23","open":"1385.300","high":"1388.350","low":"1372.050","close":"1379.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-24","open":"1379.600","high":"1385.950","low":"1378.250","close":"1384.450","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-27","open":"1384.450","high":"1386.100","low":"1377.800","close":"1383.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-28","open":"1383.550","high":"1406.550","low":"1382.450","close":"1405.600","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-29","open":"1405.600","high":"1414.050","low":"1401.000","close":"1411.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-30","open":"1411.550","high":"1414.800","low":"1402.950","close":"1404.550","volume":"0","position":"0","s":"0.000"},{"date":"2010-12-31","open":"1404.550","high":"1419.250","low":"1404.050","close":"1417.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-03","open":"1417.600","high":"1422.850","low":"1412.850","close":"1414.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-04","open":"1414.600","high":"1417.300","low":"1374.700","close":"1380.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-05","open":"1380.450","high":"1384.900","low":"1363.850","close":"1378.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-06","open":"1378.050","high":"1379.800","low":"1364.300","close":"1371.300","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-07","open":"1371.300","high":"1378.850","low":"1352.650","close":"1369.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-10","open":"1369.250","high":"1376.250","low":"1365.200","close":"1375.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-11","open":"1375.550","high":"1386.650","low":"1372.550","close":"1381.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-12","open":"1381.350","high":"1388.850","low":"1376.750","close":"1387.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-13","open":"1387.750","high":"1393.150","low":"1369.500","close":"1373.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-14","open":"1373.600","high":"1378.100","low":"1354.900","close":"1359.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-17","open":"1359.800","high":"1361.400","low":"1359.800","close":"1361.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-18","open":"1361.400","high":"1376.250","low":"1360.300","close":"1368.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-19","open":"1368.050","high":"1379.150","low":"1364.700","close":"1369.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-20","open":"1369.850","high":"1371.150","low":"1343.300","close":"1346.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-21","open":"1346.000","high":"1350.400","low":"1337.600","close":"1342.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-24","open":"1342.450","high":"1353.350","low":"1332.600","close":"1334.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-25","open":"1334.200","high":"1338.600","low":"1322.400","close":"1332.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-26","open":"1332.150","high":"1346.700","low":"1324.900","close":"1345.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-27","open":"1345.650","high":"1348.000","low":"1310.400","close":"1313.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-28","open":"1313.700","high":"1347.150","low":"1307.450","close":"1336.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-01-31","open":"1336.100","high":"1346.250","low":"1323.150","close":"1332.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-01","open":"1332.650","high":"1343.200","low":"1325.400","close":"1341.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-02","open":"1341.250","high":"1344.800","low":"1326.900","close":"1335.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-03","open":"1335.100","high":"1355.800","low":"1324.850","close":"1354.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-04","open":"1354.200","high":"1359.700","low":"1344.950","close":"1349.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-07","open":"1349.100","high":"1353.450","low":"1343.950","close":"1351.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-08","open":"1351.150","high":"1367.900","low":"1348.350","close":"1363.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-09","open":"1363.750","high":"1367.250","low":"1358.000","close":"1363.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-10","open":"1363.550","high":"1366.050","low":"1350.850","close":"1363.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-11","open":"1363.650","high":"1368.950","low":"1354.100","close":"1356.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-14","open":"1356.450","high":"1366.900","low":"1353.650","close":"1361.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-15","open":"1361.700","high":"1376.750","low":"1360.800","close":"1373.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-16","open":"1373.650","high":"1381.850","low":"1367.950","close":"1374.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-17","open":"1374.250","high":"1385.100","low":"1374.250","close":"1383.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-18","open":"1383.850","high":"1392.000","low":"1381.750","close":"1387.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-21","open":"1387.700","high":"1408.400","low":"1387.700","close":"1406.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-22","open":"1406.400","high":"1411.150","low":"1392.800","close":"1399.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-23","open":"1399.050","high":"1416.850","low":"1395.600","close":"1411.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-24","open":"1411.500","high":"1418.250","low":"1392.200","close":"1402.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-25","open":"1402.750","high":"1411.750","low":"1399.650","close":"1408.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-02-28","open":"1408.200","high":"1416.300","low":"1404.750","close":"1411.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-01","open":"1411.200","high":"1434.900","low":"1409.300","close":"1433.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-02","open":"1433.200","high":"1440.450","low":"1427.550","close":"1434.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-03","open":"1434.400","high":"1436.300","low":"1410.150","close":"1415.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-04","open":"1415.850","high":"1432.100","low":"1413.400","close":"1428.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-07","open":"1428.100","high":"1445.050","low":"1428.100","close":"1431.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-08","open":"1431.800","high":"1436.750","low":"1423.300","close":"1428.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-09","open":"1428.800","high":"1436.250","low":"1422.850","close":"1430.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-10","open":"1430.700","high":"1431.850","low":"1402.950","close":"1411.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-11","open":"1411.650","high":"1423.800","low":"1404.750","close":"1416.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-14","open":"1416.750","high":"1432.500","low":"1416.750","close":"1426.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-15","open":"1426.250","high":"1429.250","low":"1380.850","close":"1395.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-16","open":"1395.450","high":"1406.250","low":"1392.300","close":"1398.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-17","open":"1398.750","high":"1405.050","low":"1386.450","close":"1403.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-18","open":"1403.550","high":"1423.750","low":"1402.050","close":"1418.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-21","open":"1418.250","high":"1434.850","low":"1418.250","close":"1427.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-22","open":"1427.500","high":"1432.150","low":"1419.400","close":"1427.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-23","open":"1427.500","high":"1441.050","low":"1425.600","close":"1437.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-24","open":"1437.200","high":"1447.700","low":"1423.850","close":"1430.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-25","open":"1430.450","high":"1437.900","low":"1422.100","close":"1427.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-28","open":"1427.750","high":"1428.900","low":"1410.200","close":"1420.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-29","open":"1420.350","high":"1423.250","low":"1410.950","close":"1418.300","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-30","open":"1418.300","high":"1430.200","low":"1411.850","close":"1422.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-03-31","open":"1422.800","high":"1439.450","low":"1420.450","close":"1432.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-01","open":"1432.000","high":"1436.450","low":"1412.750","close":"1427.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-04","open":"1427.450","high":"1438.650","low":"1427.450","close":"1433.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-05","open":"1433.800","high":"1457.200","low":"1430.050","close":"1455.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-06","open":"1455.550","high":"1462.200","low":"1451.250","close":"1459.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-07","open":"1459.550","high":"1465.150","low":"1452.500","close":"1457.950","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-08","open":"1457.950","high":"1475.000","low":"1456.300","close":"1473.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-11","open":"1473.500","high":"1476.350","low":"1459.300","close":"1463.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-12","open":"1463.000","high":"1467.350","low":"1444.000","close":"1452.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-13","open":"1452.850","high":"1462.300","low":"1451.050","close":"1457.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-14","open":"1457.150","high":"1474.800","low":"1452.350","close":"1474.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-15","open":"1474.050","high":"1488.000","low":"1471.450","close":"1487.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-18","open":"1487.250","high":"1497.700","low":"1477.100","close":"1495.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-19","open":"1495.100","high":"1499.600","low":"1487.500","close":"1496.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-20","open":"1496.050","high":"1505.900","low":"1493.100","close":"1502.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-21","open":"1502.050","high":"1508.900","low":"1500.050","close":"1504.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-22","open":"1504.650","high":"1511.900","low":"1503.600","close":"1503.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-25","open":"1503.800","high":"1518.050","low":"1501.700","close":"1506.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-26","open":"1506.800","high":"1508.050","low":"1492.850","close":"1506.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-27","open":"1506.150","high":"1530.200","low":"1502.950","close":"1526.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-28","open":"1526.750","high":"1538.350","low":"1523.550","close":"1536.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-04-29","open":"1536.200","high":"1569.400","low":"1531.650","close":"1562.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-02","open":"1562.550","high":"1576.050","low":"1540.250","close":"1545.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-03","open":"1545.000","high":"1551.050","low":"1527.000","close":"1535.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-04","open":"1535.750","high":"1543.000","low":"1505.800","close":"1515.950","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-05","open":"1515.950","high":"1521.800","low":"1462.050","close":"1474.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-06","open":"1474.100","high":"1498.370","low":"1470.950","close":"1490.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-09","open":"1490.850","high":"1513.900","low":"1489.020","close":"1513.340","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-10","open":"1513.340","high":"1519.700","low":"1505.850","close":"1516.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-11","open":"1516.100","high":"1526.650","low":"1495.610","close":"1501.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-12","open":"1501.050","high":"1507.940","low":"1478.000","close":"1505.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-13","open":"1505.700","high":"1516.550","low":"1482.720","close":"1493.010","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-16","open":"1493.010","high":"1504.380","low":"1486.900","close":"1488.940","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-17","open":"1488.940","high":"1497.600","low":"1471.700","close":"1486.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-18","open":"1486.500","high":"1499.830","low":"1484.800","close":"1497.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-19","open":"1497.000","high":"1499.600","low":"1486.200","close":"1493.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-20","open":"1493.050","high":"1515.770","low":"1486.600","close":"1513.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-23","open":"1513.250","high":"1518.700","low":"1503.800","close":"1516.710","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-24","open":"1516.710","high":"1527.610","low":"1513.150","close":"1526.070","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-25","open":"1526.070","high":"1532.130","low":"1521.090","close":"1524.950","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-26","open":"1524.950","high":"1530.570","low":"1514.500","close":"1518.770","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-27","open":"1518.770","high":"1538.260","low":"1518.650","close":"1536.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-30","open":"1536.250","high":"1538.950","low":"1534.100","close":"1538.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-05-31","open":"1538.250","high":"1540.730","low":"1532.080","close":"1535.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-01","open":"1535.500","high":"1550.100","low":"1529.350","close":"1539.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-02","open":"1539.450","high":"1544.370","low":"1519.350","close":"1533.300","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-03","open":"1533.300","high":"1547.100","low":"1523.830","close":"1541.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-06","open":"1541.200","high":"1553.420","low":"1540.640","close":"1544.010","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-07","open":"1544.010","high":"1550.060","low":"1536.020","close":"1543.690","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-08","open":"1543.690","high":"1546.050","low":"1530.620","close":"1537.230","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-09","open":"1537.230","high":"1549.560","low":"1533.170","close":"1543.540","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-10","open":"1543.540","high":"1544.990","low":"1525.700","close":"1530.990","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-13","open":"1530.990","high":"1532.590","low":"1510.700","close":"1515.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-14","open":"1515.200","high":"1526.000","low":"1512.160","close":"1523.580","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-15","open":"1523.580","high":"1534.540","low":"1513.850","close":"1530.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-16","open":"1530.600","high":"1532.900","low":"1521.450","close":"1529.140","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-17","open":"1529.140","high":"1541.850","low":"1522.430","close":"1538.490","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-20","open":"1538.490","high":"1546.750","low":"1532.820","close":"1540.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-21","open":"1540.450","high":"1547.880","low":"1538.450","close":"1546.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-22","open":"1546.000","high":"1557.990","low":"1541.130","close":"1548.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-23","open":"1548.700","high":"1548.950","low":"1510.650","close":"1521.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-24","open":"1521.050","high":"1525.600","low":"1498.150","close":"1502.120","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-27","open":"1502.120","high":"1505.210","low":"1490.400","close":"1497.390","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-28","open":"1497.390","high":"1506.250","low":"1495.290","close":"1501.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-29","open":"1501.150","high":"1513.000","low":"1500.150","close":"1511.840","volume":"0","position":"0","s":"0.000"},{"date":"2011-06-30","open":"1511.840","high":"1513.850","low":"1498.370","close":"1499.480","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-01","open":"1499.480","high":"1502.200","low":"1477.990","close":"1486.520","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-04","open":"1486.520","high":"1496.500","low":"1485.910","close":"1496.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-05","open":"1496.200","high":"1516.530","low":"1493.200","close":"1515.590","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-06","open":"1515.590","high":"1533.630","low":"1510.100","close":"1528.570","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-07","open":"1528.570","high":"1534.350","low":"1522.560","close":"1532.010","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-08","open":"1532.010","high":"1545.250","low":"1524.680","close":"1542.740","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-11","open":"1542.740","high":"1556.820","low":"1541.420","close":"1553.290","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-12","open":"1553.290","high":"1573.500","low":"1540.620","close":"1567.420","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-13","open":"1567.420","high":"1587.810","low":"1564.200","close":"1581.860","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-14","open":"1581.860","high":"1594.200","low":"1578.820","close":"1587.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-15","open":"1587.050","high":"1593.560","low":"1575.550","close":"1593.480","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-18","open":"1593.480","high":"1607.350","low":"1590.870","close":"1604.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-19","open":"1604.400","high":"1610.080","low":"1582.350","close":"1588.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-20","open":"1588.200","high":"1601.450","low":"1581.050","close":"1600.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-21","open":"1600.200","high":"1604.550","low":"1584.700","close":"1590.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-22","open":"1590.400","high":"1607.100","low":"1583.350","close":"1602.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-25","open":"1602.400","high":"1623.350","low":"1602.400","close":"1613.870","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-26","open":"1613.870","high":"1620.150","low":"1607.850","close":"1619.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-27","open":"1619.000","high":"1628.600","low":"1608.800","close":"1613.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-28","open":"1613.350","high":"1620.100","low":"1602.850","close":"1615.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-07-29","open":"1615.700","high":"1632.750","low":"1610.550","close":"1625.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-01","open":"1625.700","high":"1631.790","low":"1607.030","close":"1619.260","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-02","open":"1619.260","high":"1661.750","low":"1616.300","close":"1660.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-03","open":"1660.750","high":"1673.080","low":"1651.880","close":"1661.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-04","open":"1661.400","high":"1682.090","low":"1639.850","close":"1646.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-05","open":"1646.200","high":"1670.090","low":"1641.650","close":"1660.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-08","open":"1660.050","high":"1720.450","low":"1660.050","close":"1719.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-09","open":"1719.100","high":"1779.750","low":"1715.000","close":"1740.070","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-10","open":"1740.070","high":"1797.640","low":"1737.490","close":"1792.790","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-11","open":"1792.790","high":"1814.750","low":"1731.800","close":"1763.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-12","open":"1763.850","high":"1768.150","low":"1723.100","close":"1745.160","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-15","open":"1745.160","high":"1766.300","low":"1727.900","close":"1765.610","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-16","open":"1765.610","high":"1786.950","low":"1761.050","close":"1785.320","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-17","open":"1785.320","high":"1794.560","low":"1778.900","close":"1791.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-18","open":"1791.000","high":"1828.600","low":"1783.660","close":"1823.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-19","open":"1823.400","high":"1877.950","low":"1821.500","close":"1849.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-22","open":"1849.800","high":"1898.350","low":"1849.800","close":"1897.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-23","open":"1897.250","high":"1912.100","low":"1823.350","close":"1827.990","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-24","open":"1827.990","high":"1853.850","low":"1748.250","close":"1758.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-25","open":"1758.550","high":"1774.600","low":"1702.900","close":"1774.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-26","open":"1774.350","high":"1822.960","low":"1757.090","close":"1818.950","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-29","open":"1818.950","high":"1834.520","low":"1775.650","close":"1787.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-30","open":"1787.900","high":"1840.700","low":"1783.380","close":"1835.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-08-31","open":"1835.100","high":"1839.950","low":"1811.200","close":"1825.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-01","open":"1825.600","high":"1830.650","low":"1813.390","close":"1825.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-02","open":"1825.900","high":"1884.450","low":"1824.150","close":"1881.750","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-05","open":"1881.750","high":"1904.900","low":"1874.260","close":"1899.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-06","open":"1899.900","high":"1920.800","low":"1858.810","close":"1874.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-07","open":"1874.700","high":"1880.150","low":"1792.600","close":"1817.300","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-08","open":"1817.300","high":"1870.650","low":"1813.360","close":"1869.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-09","open":"1869.900","high":"1886.050","low":"1822.730","close":"1856.300","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-12","open":"1856.300","high":"1861.550","low":"1801.100","close":"1814.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-13","open":"1814.800","high":"1843.950","low":"1790.450","close":"1833.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-14","open":"1833.500","high":"1844.800","low":"1808.500","close":"1819.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-15","open":"1819.550","high":"1826.500","low":"1772.400","close":"1788.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-16","open":"1788.350","high":"1821.600","low":"1762.400","close":"1809.300","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-19","open":"1809.300","high":"1827.470","low":"1770.350","close":"1778.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-20","open":"1778.550","high":"1811.550","low":"1769.600","close":"1803.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-21","open":"1803.350","high":"1816.450","low":"1778.450","close":"1781.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-22","open":"1781.900","high":"1786.200","low":"1720.650","close":"1739.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-23","open":"1739.900","high":"1755.250","low":"1628.000","close":"1643.850","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-26","open":"1643.850","high":"1663.350","low":"1532.450","close":"1626.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-27","open":"1626.500","high":"1677.300","low":"1614.410","close":"1650.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-28","open":"1650.500","high":"1669.350","low":"1598.450","close":"1609.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-29","open":"1609.050","high":"1635.300","low":"1582.490","close":"1614.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-09-30","open":"1614.500","high":"1640.450","low":"1606.270","close":"1622.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-03","open":"1622.250","high":"1664.850","low":"1617.550","close":"1658.450","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-04","open":"1658.450","high":"1679.050","low":"1595.450","close":"1623.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-05","open":"1623.800","high":"1646.850","low":"1595.750","close":"1640.700","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-06","open":"1640.700","high":"1654.900","low":"1631.500","close":"1650.950","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-07","open":"1650.950","high":"1666.100","low":"1626.200","close":"1637.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-10","open":"1637.050","high":"1677.550","low":"1635.450","close":"1676.180","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-11","open":"1676.180","high":"1684.600","low":"1653.590","close":"1662.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-12","open":"1662.100","high":"1692.150","low":"1660.310","close":"1676.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-13","open":"1676.100","high":"1684.300","low":"1652.650","close":"1667.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-14","open":"1667.800","high":"1683.650","low":"1661.010","close":"1680.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-17","open":"1680.400","high":"1694.950","low":"1664.260","close":"1670.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-18","open":"1670.500","high":"1676.600","low":"1626.650","close":"1657.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-19","open":"1657.550","high":"1665.000","low":"1639.580","close":"1640.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-20","open":"1640.350","high":"1645.050","low":"1603.750","close":"1620.590","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-21","open":"1620.590","high":"1648.500","low":"1611.300","close":"1639.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-24","open":"1639.350","high":"1661.850","low":"1635.400","close":"1653.410","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-25","open":"1653.410","high":"1708.700","low":"1643.230","close":"1704.900","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-26","open":"1704.900","high":"1726.450","low":"1694.850","close":"1724.490","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-27","open":"1724.490","high":"1749.950","low":"1706.050","close":"1744.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-28","open":"1744.650","high":"1752.450","low":"1731.600","close":"1743.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-10-31","open":"1743.050","high":"1744.900","low":"1704.180","close":"1714.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-01","open":"1714.600","high":"1723.950","low":"1679.600","close":"1719.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-02","open":"1719.650","high":"1744.150","low":"1714.050","close":"1738.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-03","open":"1738.400","high":"1767.650","low":"1722.550","close":"1763.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-04","open":"1763.650","high":"1764.500","low":"1748.490","close":"1754.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-07","open":"1754.100","high":"1798.030","low":"1752.120","close":"1794.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-08","open":"1794.400","high":"1802.800","low":"1776.800","close":"1786.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-09","open":"1786.050","high":"1799.670","low":"1763.970","close":"1769.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-10","open":"1769.600","high":"1775.280","low":"1735.550","close":"1758.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-11","open":"1758.150","high":"1789.100","low":"1743.980","close":"1788.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-14","open":"1788.600","high":"1796.020","low":"1773.100","close":"1780.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-15","open":"1780.200","high":"1786.390","low":"1759.960","close":"1780.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-16","open":"1780.550","high":"1783.450","low":"1753.200","close":"1763.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-17","open":"1763.100","high":"1766.800","low":"1710.290","close":"1721.350","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-18","open":"1721.350","high":"1737.350","low":"1710.830","close":"1723.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-21","open":"1723.100","high":"1726.370","low":"1666.370","close":"1677.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-22","open":"1677.050","high":"1705.400","low":"1667.290","close":"1699.500","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-23","open":"1699.500","high":"1710.020","low":"1677.060","close":"1692.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-24","open":"1692.100","high":"1701.750","low":"1687.450","close":"1696.310","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-25","open":"1696.310","high":"1697.700","low":"1671.730","close":"1680.050","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-28","open":"1680.050","high":"1720.500","low":"1679.950","close":"1712.070","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-29","open":"1712.070","high":"1720.010","low":"1703.500","close":"1715.400","volume":"0","position":"0","s":"0.000"},{"date":"2011-11-30","open":"1715.400","high":"1750.450","low":"1700.570","close":"1746.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-01","open":"1746.000","high":"1754.150","low":"1733.600","close":"1744.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-02","open":"1744.600","high":"1763.000","low":"1737.950","close":"1746.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-05","open":"1746.100","high":"1754.650","low":"1717.000","close":"1722.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-06","open":"1722.600","high":"1733.000","low":"1701.900","close":"1728.200","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-07","open":"1728.200","high":"1742.700","low":"1719.890","close":"1741.590","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-08","open":"1741.590","high":"1756.000","low":"1703.840","close":"1708.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-09","open":"1708.000","high":"1723.850","low":"1703.300","close":"1711.000","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-12","open":"1710.850","high":"1714.750","low":"1657.060","close":"1666.150","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-13","open":"1666.150","high":"1678.090","low":"1622.150","close":"1631.100","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-14","open":"1631.100","high":"1642.100","low":"1563.370","close":"1573.800","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-15","open":"1573.800","high":"1594.000","low":"1560.150","close":"1570.250","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-16","open":"1570.250","high":"1601.170","low":"1569.100","close":"1598.600","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-19","open":"1598.600","high":"1608.730","low":"1583.260","close":"1594.110","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-20","open":"1594.110","high":"1618.600","low":"1589.200","close":"1615.650","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-21","open":"1615.650","high":"1641.620","low":"1605.900","close":"1614.950","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-22","open":"1614.950","high":"1616.730","low":"1597.460","close":"1605.570","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-23","open":"1605.570","high":"1613.700","low":"1602.500","close":"1606.550","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-27","open":"1606.510","high":"1606.510","low":"1589.550","close":"1592.560","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-28","open":"1592.560","high":"1592.840","low":"1549.470","close":"1556.360","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-29","open":"1556.360","high":"1561.200","low":"1522.500","close":"1545.180","volume":"0","position":"0","s":"0.000"},{"date":"2011-12-30","open":"1545.180","high":"1581.260","low":"1542.500","close":"1564.310","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-03","open":"1564.350","high":"1607.300","low":"1564.350","close":"1603.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-04","open":"1603.550","high":"1618.350","low":"1592.580","close":"1611.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-05","open":"1611.650","high":"1625.750","low":"1596.690","close":"1622.320","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-06","open":"1622.320","high":"1630.980","low":"1608.450","close":"1617.040","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-09","open":"1617.040","high":"1623.570","low":"1604.910","close":"1610.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-10","open":"1610.700","high":"1640.280","low":"1608.350","close":"1631.910","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-11","open":"1631.910","high":"1647.100","low":"1630.000","close":"1641.310","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-12","open":"1641.310","high":"1661.850","low":"1640.050","close":"1649.490","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-13","open":"1649.490","high":"1649.600","low":"1625.150","close":"1638.840","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-16","open":"1638.840","high":"1646.940","low":"1631.300","close":"1643.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-17","open":"1643.400","high":"1667.600","low":"1641.650","close":"1651.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-18","open":"1651.750","high":"1662.290","low":"1642.580","close":"1659.360","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-19","open":"1659.360","high":"1669.970","low":"1649.010","close":"1658.210","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-20","open":"1658.210","high":"1666.560","low":"1644.950","close":"1665.990","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-23","open":"1665.990","high":"1681.290","low":"1662.400","close":"1676.120","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-24","open":"1676.120","high":"1679.750","low":"1661.400","close":"1664.780","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-25","open":"1664.780","high":"1712.850","low":"1648.890","close":"1710.310","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-26","open":"1710.310","high":"1730.950","low":"1702.760","close":"1720.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-27","open":"1720.250","high":"1739.700","low":"1714.300","close":"1738.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-30","open":"1738.350","high":"1739.780","low":"1716.090","close":"1729.320","volume":"0","position":"0","s":"0.000"},{"date":"2012-01-31","open":"1729.320","high":"1747.490","low":"1724.490","close":"1737.140","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-01","open":"1737.140","high":"1751.030","low":"1732.550","close":"1743.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-02","open":"1743.300","high":"1760.950","low":"1740.870","close":"1759.020","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-03","open":"1759.020","high":"1763.070","low":"1723.620","close":"1725.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-06","open":"1725.700","high":"1738.050","low":"1711.540","close":"1719.760","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-07","open":"1719.760","high":"1749.700","low":"1710.100","close":"1744.860","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-08","open":"1744.860","high":"1751.950","low":"1724.150","close":"1732.720","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-09","open":"1732.720","high":"1752.460","low":"1725.830","close":"1729.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-10","open":"1729.350","high":"1734.700","low":"1704.540","close":"1721.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-13","open":"1721.400","high":"1733.200","low":"1715.950","close":"1722.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-14","open":"1722.000","high":"1727.660","low":"1711.990","close":"1719.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-15","open":"1719.950","high":"1737.230","low":"1717.900","close":"1727.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-16","open":"1727.900","high":"1729.770","low":"1705.160","close":"1727.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-17","open":"1727.800","high":"1735.700","low":"1717.050","close":"1723.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-20","open":"1723.150","high":"1737.030","low":"1723.150","close":"1733.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-21","open":"1733.800","high":"1759.850","low":"1730.660","close":"1758.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-22","open":"1758.950","high":"1781.500","low":"1749.130","close":"1775.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-23","open":"1775.950","high":"1787.550","low":"1772.110","close":"1780.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-24","open":"1780.500","high":"1782.850","low":"1769.970","close":"1772.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-27","open":"1772.050","high":"1779.250","low":"1761.320","close":"1767.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-28","open":"1767.400","high":"1790.250","low":"1765.740","close":"1783.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-02-29","open":"1783.950","high":"1790.550","low":"1685.910","close":"1696.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-01","open":"1696.600","high":"1726.050","low":"1692.410","close":"1718.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-02","open":"1718.050","high":"1724.200","low":"1704.590","close":"1712.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-05","open":"1712.050","high":"1716.600","low":"1693.510","close":"1706.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-06","open":"1706.150","high":"1708.900","low":"1663.290","close":"1674.090","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-07","open":"1674.090","high":"1688.010","low":"1671.200","close":"1684.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-08","open":"1684.700","high":"1704.000","low":"1680.450","close":"1699.660","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-09","open":"1699.660","high":"1714.950","low":"1676.550","close":"1713.580","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-12","open":"1713.580","high":"1716.550","low":"1692.270","close":"1701.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-13","open":"1701.050","high":"1705.650","low":"1661.790","close":"1673.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-14","open":"1673.750","high":"1682.250","low":"1634.340","close":"1644.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-15","open":"1644.450","high":"1666.650","low":"1636.020","close":"1658.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-16","open":"1658.450","high":"1664.800","low":"1639.500","close":"1659.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-19","open":"1659.650","high":"1669.750","low":"1652.240","close":"1664.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-20","open":"1664.250","high":"1664.600","low":"1641.450","close":"1650.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-21","open":"1650.500","high":"1661.660","low":"1646.450","close":"1650.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-22","open":"1650.450","high":"1656.550","low":"1627.910","close":"1645.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-23","open":"1645.700","high":"1666.380","low":"1641.940","close":"1661.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-26","open":"1661.600","high":"1693.400","low":"1655.490","close":"1689.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-27","open":"1689.900","high":"1696.880","low":"1679.440","close":"1680.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-28","open":"1680.400","high":"1684.750","low":"1654.580","close":"1663.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-29","open":"1663.450","high":"1664.830","low":"1644.870","close":"1661.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-03-30","open":"1661.350","high":"1670.800","low":"1659.100","close":"1667.980","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-02","open":"1667.980","high":"1683.350","low":"1662.950","close":"1677.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-03","open":"1677.550","high":"1680.900","low":"1638.850","close":"1645.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-04","open":"1645.950","high":"1648.000","low":"1612.240","close":"1620.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-05","open":"1620.450","high":"1633.400","low":"1619.900","close":"1631.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-06","open":"1631.000","high":"1640.400","low":"1627.450","close":"1636.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-09","open":"1636.800","high":"1648.620","low":"1635.400","close":"1640.100","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-10","open":"1640.100","high":"1662.950","low":"1631.680","close":"1659.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-11","open":"1659.650","high":"1662.500","low":"1652.870","close":"1658.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-12","open":"1658.750","high":"1680.000","low":"1650.210","close":"1675.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-13","open":"1675.500","high":"1677.900","low":"1649.180","close":"1658.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-16","open":"1658.000","high":"1658.000","low":"1641.200","close":"1651.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-17","open":"1651.700","high":"1657.360","low":"1634.440","close":"1649.360","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-18","open":"1649.360","high":"1654.240","low":"1637.700","close":"1642.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-19","open":"1642.000","high":"1653.650","low":"1630.890","close":"1642.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-20","open":"1642.600","high":"1647.100","low":"1638.450","close":"1642.660","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-23","open":"1642.660","high":"1643.100","low":"1623.100","close":"1638.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-24","open":"1638.600","high":"1649.200","low":"1633.810","close":"1641.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-25","open":"1641.950","high":"1646.500","low":"1623.150","close":"1643.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-26","open":"1643.400","high":"1661.050","low":"1641.670","close":"1657.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-27","open":"1657.200","high":"1667.520","low":"1650.480","close":"1662.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-04-30","open":"1662.550","high":"1666.050","low":"1644.030","close":"1664.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-01","open":"1664.500","high":"1671.490","low":"1656.750","close":"1662.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-02","open":"1662.150","high":"1663.000","low":"1645.800","close":"1653.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-03","open":"1653.250","high":"1653.800","low":"1631.010","close":"1635.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-04","open":"1635.700","high":"1647.200","low":"1626.540","close":"1641.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-07","open":"1641.980","high":"1642.470","low":"1632.010","close":"1638.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-08","open":"1638.200","high":"1638.950","low":"1595.300","close":"1605.230","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-09","open":"1605.230","high":"1606.410","low":"1578.670","close":"1589.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-10","open":"1589.300","high":"1602.020","low":"1585.520","close":"1593.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-11","open":"1593.750","high":"1594.800","low":"1572.400","close":"1579.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-14","open":"1579.050","high":"1585.540","low":"1555.900","close":"1556.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-15","open":"1556.300","high":"1564.100","low":"1541.350","close":"1543.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-16","open":"1543.800","high":"1552.250","low":"1526.840","close":"1539.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-17","open":"1539.350","high":"1579.850","low":"1538.300","close":"1573.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-18","open":"1573.950","high":"1597.470","low":"1567.810","close":"1592.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-21","open":"1592.850","high":"1599.050","low":"1584.700","close":"1592.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-22","open":"1592.900","high":"1594.270","low":"1561.300","close":"1568.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-23","open":"1568.250","high":"1568.550","low":"1533.170","close":"1561.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-24","open":"1561.200","high":"1577.900","low":"1551.410","close":"1558.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-25","open":"1558.800","high":"1574.020","low":"1551.220","close":"1572.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-28","open":"1572.550","high":"1583.900","low":"1570.600","close":"1572.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-29","open":"1572.600","high":"1582.650","low":"1547.600","close":"1554.730","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-30","open":"1554.730","high":"1569.600","low":"1531.140","close":"1563.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-05-31","open":"1563.200","high":"1573.270","low":"1552.040","close":"1560.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-01","open":"1560.100","high":"1630.150","low":"1544.420","close":"1622.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-04","open":"1622.550","high":"1627.850","low":"1608.700","close":"1618.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-05","open":"1618.600","high":"1623.450","low":"1611.610","close":"1616.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-06","open":"1616.800","high":"1640.800","low":"1612.930","close":"1619.030","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-07","open":"1619.030","high":"1629.010","low":"1578.230","close":"1588.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-08","open":"1588.900","high":"1595.000","low":"1553.420","close":"1593.100","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-11","open":"1593.100","high":"1608.000","low":"1581.620","close":"1596.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-12","open":"1596.400","high":"1617.450","low":"1585.800","close":"1609.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-13","open":"1609.550","high":"1624.630","low":"1605.870","close":"1616.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-14","open":"1616.800","high":"1627.900","low":"1609.150","close":"1623.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-15","open":"1623.450","high":"1633.800","low":"1619.680","close":"1626.560","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-18","open":"1626.560","high":"1630.010","low":"1604.220","close":"1627.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-19","open":"1627.750","high":"1633.350","low":"1617.340","close":"1618.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-20","open":"1618.150","high":"1622.650","low":"1589.960","close":"1607.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-21","open":"1607.150","high":"1607.300","low":"1564.250","close":"1565.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-22","open":"1565.850","high":"1573.250","low":"1558.000","close":"1571.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-25","open":"1571.950","high":"1588.170","low":"1566.230","close":"1584.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-26","open":"1584.200","high":"1587.180","low":"1567.630","close":"1572.690","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-27","open":"1572.690","high":"1583.350","low":"1562.570","close":"1573.910","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-28","open":"1573.910","high":"1578.800","low":"1547.860","close":"1552.370","volume":"0","position":"0","s":"0.000"},{"date":"2012-06-29","open":"1552.370","high":"1607.050","low":"1550.950","close":"1596.930","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-02","open":"1596.930","high":"1602.360","low":"1587.150","close":"1596.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-03","open":"1596.800","high":"1624.810","low":"1594.710","close":"1617.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-04","open":"1617.000","high":"1620.190","low":"1611.430","close":"1614.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-05","open":"1614.650","high":"1623.800","low":"1597.330","close":"1604.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-06","open":"1604.250","high":"1608.750","low":"1576.340","close":"1583.440","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-09","open":"1583.440","high":"1592.750","low":"1576.300","close":"1587.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-10","open":"1587.350","high":"1601.400","low":"1564.370","close":"1566.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-11","open":"1566.850","high":"1583.090","low":"1565.800","close":"1576.100","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-12","open":"1576.100","high":"1578.050","low":"1554.830","close":"1571.690","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-13","open":"1571.690","high":"1596.590","low":"1565.790","close":"1589.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-16","open":"1589.300","high":"1592.550","low":"1579.700","close":"1580.620","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-17","open":"1580.620","high":"1598.900","low":"1571.420","close":"1583.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-18","open":"1583.000","high":"1585.850","low":"1567.600","close":"1573.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-19","open":"1573.200","high":"1591.700","low":"1572.650","close":"1581.100","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-20","open":"1581.100","high":"1586.950","low":"1573.550","close":"1584.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-23","open":"1584.050","high":"1584.050","low":"1563.120","close":"1576.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-24","open":"1576.550","high":"1584.450","low":"1568.730","close":"1580.530","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-25","open":"1580.530","high":"1610.350","low":"1578.450","close":"1604.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-26","open":"1604.200","high":"1621.750","low":"1601.120","close":"1615.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-27","open":"1615.400","high":"1629.500","low":"1611.640","close":"1623.100","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-30","open":"1623.100","high":"1625.800","low":"1614.160","close":"1621.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-07-31","open":"1621.900","high":"1627.950","low":"1610.760","close":"1613.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-01","open":"1613.950","high":"1618.400","low":"1591.770","close":"1599.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-02","open":"1599.500","high":"1615.160","low":"1583.620","close":"1588.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-03","open":"1588.350","high":"1606.590","low":"1585.150","close":"1603.170","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-06","open":"1603.170","high":"1615.300","low":"1602.130","close":"1610.370","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-07","open":"1610.370","high":"1618.300","low":"1608.450","close":"1612.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-08","open":"1612.050","high":"1616.630","low":"1603.200","close":"1612.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-09","open":"1612.000","high":"1618.160","low":"1609.550","close":"1617.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-10","open":"1617.050","high":"1626.350","low":"1605.200","close":"1619.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-13","open":"1619.950","high":"1625.500","low":"1607.430","close":"1609.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-14","open":"1609.550","high":"1616.300","low":"1590.550","close":"1598.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-15","open":"1598.800","high":"1606.350","low":"1589.850","close":"1602.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-16","open":"1602.800","high":"1618.850","low":"1600.750","close":"1614.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-17","open":"1614.800","high":"1620.450","low":"1611.560","close":"1615.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-20","open":"1615.700","high":"1622.400","low":"1609.620","close":"1620.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-21","open":"1620.300","high":"1641.250","low":"1618.450","close":"1637.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-22","open":"1637.650","high":"1655.900","low":"1634.210","close":"1654.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-23","open":"1654.300","high":"1674.850","low":"1652.500","close":"1670.400","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-24","open":"1670.400","high":"1673.750","low":"1662.500","close":"1670.330","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-27","open":"1670.330","high":"1676.770","low":"1663.040","close":"1663.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-28","open":"1663.850","high":"1672.160","low":"1656.780","close":"1666.700","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-29","open":"1666.700","high":"1669.760","low":"1652.140","close":"1656.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-30","open":"1656.350","high":"1664.050","low":"1651.060","close":"1655.350","volume":"0","position":"0","s":"0.000"},{"date":"2012-08-31","open":"1655.350","high":"1692.900","low":"1645.760","close":"1691.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-03","open":"1691.550","high":"1695.400","low":"1685.300","close":"1691.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-04","open":"1691.950","high":"1698.860","low":"1687.950","close":"1695.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-05","open":"1695.250","high":"1696.000","low":"1687.300","close":"1692.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-06","open":"1692.850","high":"1713.700","low":"1691.390","close":"1700.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-07","open":"1700.300","high":"1742.050","low":"1689.050","close":"1735.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-10","open":"1735.650","high":"1739.950","low":"1724.740","close":"1725.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-11","open":"1725.900","high":"1737.980","low":"1724.500","close":"1731.800","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-12","open":"1731.800","high":"1746.980","low":"1724.990","close":"1730.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-13","open":"1730.500","high":"1772.470","low":"1715.220","close":"1766.480","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-14","open":"1766.480","high":"1777.700","low":"1765.400","close":"1770.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-17","open":"1770.150","high":"1776.300","low":"1754.200","close":"1761.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-18","open":"1761.200","high":"1773.250","low":"1752.000","close":"1771.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-19","open":"1771.750","high":"1779.300","low":"1761.950","close":"1770.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-20","open":"1770.250","high":"1772.200","low":"1755.500","close":"1768.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-21","open":"1768.250","high":"1787.350","low":"1766.650","close":"1772.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-24","open":"1772.900","high":"1772.900","low":"1755.450","close":"1764.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-25","open":"1764.200","high":"1774.860","low":"1758.770","close":"1760.500","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-26","open":"1760.500","high":"1765.450","low":"1736.050","close":"1752.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-27","open":"1752.550","high":"1780.200","low":"1750.900","close":"1777.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-09-28","open":"1777.000","high":"1783.150","low":"1767.170","close":"1771.900","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-01","open":"1771.900","high":"1791.490","low":"1763.250","close":"1774.880","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-02","open":"1774.880","high":"1784.250","low":"1770.120","close":"1774.320","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-03","open":"1774.320","high":"1781.700","low":"1770.750","close":"1777.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-04","open":"1777.850","high":"1795.050","low":"1777.550","close":"1790.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-05","open":"1790.250","high":"1795.800","low":"1772.800","close":"1780.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-08","open":"1780.450","high":"1780.450","low":"1766.340","close":"1774.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-09","open":"1774.750","high":"1779.590","low":"1760.190","close":"1764.050","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-10","open":"1764.050","high":"1768.100","low":"1756.800","close":"1762.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-11","open":"1762.150","high":"1774.750","low":"1758.500","close":"1767.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-12","open":"1767.000","high":"1773.140","low":"1752.020","close":"1753.560","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-15","open":"1753.560","high":"1754.150","low":"1728.270","close":"1736.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-16","open":"1736.850","high":"1748.080","low":"1734.520","close":"1747.070","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-17","open":"1747.070","high":"1753.330","low":"1742.680","close":"1749.640","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-18","open":"1749.640","high":"1752.010","low":"1737.900","close":"1740.960","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-19","open":"1740.960","high":"1743.190","low":"1715.730","close":"1721.220","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-22","open":"1721.220","high":"1729.300","low":"1713.220","close":"1728.200","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-23","open":"1728.200","high":"1729.900","low":"1703.760","close":"1707.310","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-24","open":"1707.310","high":"1714.200","low":"1698.300","close":"1701.580","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-25","open":"1701.580","high":"1717.830","low":"1700.900","close":"1711.600","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-26","open":"1711.600","high":"1718.820","low":"1700.580","close":"1711.090","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-29","open":"1711.090","high":"1717.090","low":"1705.840","close":"1709.010","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-30","open":"1709.010","high":"1715.040","low":"1704.610","close":"1709.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-10-31","open":"1709.250","high":"1725.820","low":"1708.000","close":"1720.290","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-01","open":"1720.290","high":"1726.890","low":"1713.530","close":"1713.930","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-02","open":"1713.930","high":"1716.720","low":"1674.250","close":"1677.640","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-05","open":"1677.640","high":"1686.120","low":"1672.500","close":"1684.620","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-06","open":"1684.620","high":"1720.720","low":"1683.000","close":"1715.670","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-07","open":"1715.670","high":"1731.800","low":"1703.000","close":"1717.320","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-08","open":"1717.320","high":"1734.940","low":"1712.580","close":"1731.120","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-09","open":"1731.120","high":"1738.690","low":"1726.960","close":"1730.620","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-12","open":"1730.620","high":"1737.850","low":"1725.550","close":"1727.930","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-13","open":"1727.930","high":"1732.800","low":"1717.650","close":"1724.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-14","open":"1724.650","high":"1733.900","low":"1720.580","close":"1726.380","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-15","open":"1726.380","high":"1727.750","low":"1704.560","close":"1715.420","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-16","open":"1715.420","high":"1717.220","low":"1705.620","close":"1713.370","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-19","open":"1713.370","high":"1735.410","low":"1713.370","close":"1731.280","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-20","open":"1731.280","high":"1735.510","low":"1722.060","close":"1726.750","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-21","open":"1726.750","high":"1731.790","low":"1718.460","close":"1728.290","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-22","open":"1728.290","high":"1732.410","low":"1727.150","close":"1729.000","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-23","open":"1729.000","high":"1754.200","low":"1726.250","close":"1745.300","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-26","open":"1745.300","high":"1752.060","low":"1745.300","close":"1748.280","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-27","open":"1748.280","high":"1751.620","low":"1740.320","close":"1741.780","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-28","open":"1741.780","high":"1742.950","low":"1705.490","close":"1719.420","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-29","open":"1719.420","high":"1728.710","low":"1717.910","close":"1725.730","volume":"0","position":"0","s":"0.000"},{"date":"2012-11-30","open":"1725.730","high":"1731.520","low":"1708.390","close":"1714.480","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-03","open":"1714.480","high":"1722.590","low":"1712.430","close":"1715.690","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-04","open":"1715.690","high":"1717.200","low":"1691.120","close":"1697.130","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-05","open":"1697.130","high":"1706.690","low":"1684.580","close":"1693.650","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-06","open":"1693.650","high":"1703.120","low":"1685.820","close":"1699.530","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-07","open":"1699.530","high":"1705.400","low":"1683.250","close":"1703.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-10","open":"1703.850","high":"1717.300","low":"1700.250","close":"1712.550","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-11","open":"1712.550","high":"1714.220","low":"1704.610","close":"1709.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-12","open":"1709.850","high":"1723.300","low":"1704.650","close":"1711.250","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-13","open":"1711.250","high":"1711.650","low":"1689.420","close":"1696.850","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-14","open":"1696.850","high":"1700.380","low":"1692.830","close":"1695.450","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-17","open":"1695.450","high":"1699.700","low":"1686.400","close":"1697.830","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-18","open":"1697.830","high":"1703.020","low":"1660.770","close":"1670.950","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-19","open":"1670.950","high":"1676.710","low":"1663.350","close":"1666.920","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-20","open":"1666.920","high":"1671.700","low":"1635.650","close":"1647.820","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-21","open":"1647.820","high":"1659.600","low":"1635.430","close":"1656.940","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-24","open":"1656.940","high":"1665.730","low":"1651.760","close":"1659.480","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-25","open":"1660.690","high":"1657.010","low":"1656.510","close":"1658.790","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-26","open":"1659.480","high":"1667.900","low":"1653.620","close":"1659.150","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-27","open":"1659.150","high":"1665.280","low":"1652.470","close":"1663.690","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-28","open":"1663.690","high":"1666.100","low":"1653.390","close":"1655.480","volume":"0","position":"0","s":"0.000"},{"date":"2012-12-31","open":"1655.480","high":"1668.600","low":"1654.910","close":"1662.610","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-01","open":"1660.840","high":"1655.230","low":"1654.730","close":"1660.840","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-02","open":"1662.610","high":"1694.790","low":"1662.610","close":"1686.370","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-03","open":"1686.370","high":"1689.780","low":"1660.500","close":"1663.600","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-04","open":"1663.600","high":"1663.980","low":"1625.690","close":"1655.680","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-07","open":"1655.680","high":"1662.400","low":"1642.610","close":"1646.590","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-08","open":"1646.590","high":"1662.490","low":"1644.750","close":"1658.890","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-09","open":"1658.890","high":"1665.790","low":"1651.290","close":"1657.420","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-10","open":"1657.420","high":"1678.730","low":"1653.740","close":"1674.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-11","open":"1674.950","high":"1676.790","low":"1653.290","close":"1662.570","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-14","open":"1662.570","high":"1674.740","low":"1659.200","close":"1667.540","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-15","open":"1667.540","high":"1685.020","low":"1664.950","close":"1679.020","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-16","open":"1679.020","high":"1684.630","low":"1673.210","close":"1679.640","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-17","open":"1679.640","high":"1697.400","low":"1666.560","close":"1687.330","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-18","open":"1687.330","high":"1695.160","low":"1683.240","close":"1683.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-21","open":"1683.800","high":"1691.200","low":"1683.800","close":"1689.850","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-22","open":"1689.850","high":"1695.990","low":"1686.580","close":"1692.340","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-23","open":"1692.340","high":"1694.990","low":"1683.370","close":"1685.740","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-24","open":"1685.740","high":"1686.090","low":"1664.660","close":"1667.700","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-25","open":"1667.700","high":"1672.150","low":"1655.810","close":"1658.480","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-28","open":"1658.480","high":"1662.230","low":"1651.850","close":"1655.500","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-29","open":"1655.500","high":"1666.050","low":"1654.150","close":"1663.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-30","open":"1663.750","high":"1684.050","low":"1662.700","close":"1676.880","volume":"0","position":"0","s":"0.000"},{"date":"2013-01-31","open":"1676.880","high":"1680.700","low":"1657.790","close":"1663.550","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-01","open":"1663.550","high":"1682.100","low":"1660.100","close":"1666.990","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-04","open":"1666.990","high":"1677.500","low":"1661.320","close":"1674.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-05","open":"1674.200","high":"1685.550","low":"1666.600","close":"1672.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-06","open":"1672.800","high":"1679.800","low":"1668.250","close":"1677.450","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-07","open":"1677.450","high":"1683.110","low":"1663.270","close":"1671.450","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-08","open":"1671.450","high":"1673.590","low":"1665.100","close":"1667.100","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-11","open":"1667.100","high":"1669.560","low":"1643.690","close":"1647.880","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-12","open":"1647.880","high":"1653.310","low":"1639.090","close":"1651.100","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-13","open":"1651.100","high":"1654.200","low":"1640.550","close":"1642.450","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-14","open":"1642.450","high":"1649.910","low":"1632.820","close":"1634.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-15","open":"1634.750","high":"1636.150","low":"1597.100","close":"1609.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-18","open":"1609.800","high":"1618.900","low":"1607.120","close":"1609.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-19","open":"1609.200","high":"1615.150","low":"1600.750","close":"1605.050","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-20","open":"1605.050","high":"1609.500","low":"1558.530","close":"1564.400","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-21","open":"1564.400","high":"1584.790","low":"1555.000","close":"1576.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-22","open":"1576.200","high":"1587.190","low":"1570.000","close":"1581.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-25","open":"1581.750","high":"1596.910","low":"1575.150","close":"1593.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-26","open":"1593.200","high":"1620.090","low":"1584.390","close":"1613.570","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-27","open":"1613.570","high":"1614.690","low":"1592.250","close":"1597.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-02-28","open":"1597.200","high":"1602.950","low":"1575.020","close":"1579.520","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-01","open":"1579.520","high":"1587.250","low":"1564.800","close":"1576.110","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-04","open":"1576.110","high":"1584.810","low":"1569.380","close":"1573.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-05","open":"1573.800","high":"1586.400","low":"1572.050","close":"1575.160","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-06","open":"1575.160","high":"1584.890","low":"1567.310","close":"1583.650","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-07","open":"1583.650","high":"1585.500","low":"1574.930","close":"1578.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-08","open":"1578.800","high":"1583.700","low":"1561.340","close":"1578.710","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-11","open":"1578.710","high":"1583.350","low":"1575.430","close":"1581.450","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-12","open":"1581.450","high":"1598.400","low":"1579.970","close":"1592.650","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-13","open":"1592.650","high":"1599.610","low":"1585.550","close":"1587.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-14","open":"1587.800","high":"1593.500","low":"1575.810","close":"1589.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-15","open":"1589.950","high":"1598.980","low":"1588.450","close":"1591.890","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-18","open":"1591.890","high":"1611.190","low":"1590.950","close":"1605.290","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-19","open":"1605.290","high":"1615.650","low":"1599.990","close":"1612.650","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-20","open":"1612.650","high":"1614.750","low":"1599.700","close":"1606.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-21","open":"1606.950","high":"1616.980","low":"1604.410","close":"1614.640","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-22","open":"1614.640","high":"1616.080","low":"1603.520","close":"1608.550","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-25","open":"1608.550","high":"1613.710","low":"1589.590","close":"1604.870","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-26","open":"1604.870","high":"1606.010","low":"1594.540","close":"1599.850","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-27","open":"1599.850","high":"1608.300","low":"1591.330","close":"1605.110","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-28","open":"1605.110","high":"1607.710","low":"1593.890","close":"1596.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-03-29","open":"1596.710","high":"1608.700","low":"1608.200","close":"1596.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-01","open":"1596.950","high":"1600.990","low":"1594.720","close":"1599.520","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-02","open":"1599.520","high":"1603.830","low":"1573.830","close":"1575.790","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-03","open":"1575.790","high":"1577.100","low":"1549.830","close":"1557.700","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-04","open":"1557.700","high":"1559.520","low":"1540.050","close":"1554.480","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-05","open":"1554.480","high":"1581.250","low":"1549.300","close":"1580.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-08","open":"1570.630","high":"1583.420","low":"1567.310","close":"1573.440","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-09","open":"1589.470","high":"1590.790","low":"1570.350","close":"1585.400","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-10","open":"1571.250","high":"1589.080","low":"1555.700","close":"1558.230","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-11","open":"1565.430","high":"1568.830","low":"1553.330","close":"1560.880","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-12","open":"1565.430","high":"1565.080","low":"1482.790","close":"1485.760","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-15","open":"1377.760","high":"1496.050","low":"1335.180","close":"1348.360","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-16","open":"1388.670","high":"1404.090","low":"1321.590","close":"1366.340","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-17","open":"1386.790","high":"1395.580","low":"1364.940","close":"1376.500","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-18","open":"1389.580","high":"1402.540","low":"1336.150","close":"1390.230","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-19","open":"1401.070","high":"1425.550","low":"1385.760","close":"1402.900","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-22","open":"1422.320","high":"1439.600","low":"1402.900","close":"1425.600","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-23","open":"1422.320","high":"1433.280","low":"1404.850","close":"1414.190","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-24","open":"1414.530","high":"1434.530","low":"1412.200","close":"1431.550","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-25","open":"1425.290","high":"1469.690","low":"1427.020","close":"1466.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-26","open":"1453.900","high":"1485.800","low":"1402.900","close":"1460.140","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-29","open":"1460.140","high":"1479.330","low":"1460.140","close":"1474.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-04-30","open":"1470.040","high":"1480.500","low":"1460.890","close":"1476.690","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-01","open":"1468.170","high":"1478.520","low":"1440.350","close":"1456.960","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-02","open":"1440.990","high":"1474.290","low":"1448.750","close":"1466.990","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-03","open":"1469.990","high":"1488.500","low":"1456.130","close":"1470.740","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-06","open":"1470.740","high":"1479.340","low":"1464.480","close":"1469.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-07","open":"1468.210","high":"1471.100","low":"1441.300","close":"1452.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-08","open":"1449.100","high":"1477.180","low":"1447.610","close":"1473.730","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-09","open":"1465.080","high":"1476.880","low":"1453.350","close":"1457.150","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-10","open":"1466.940","high":"1471.240","low":"1419.650","close":"1447.900","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-13","open":"1447.900","high":"1448.400","low":"1425.850","close":"1430.720","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-14","open":"1434.490","high":"1445.950","low":"1421.200","close":"1425.510","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-15","open":"1430.580","high":"1431.250","low":"1388.550","close":"1392.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-16","open":"1396.660","high":"1398.760","low":"1369.580","close":"1386.100","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-17","open":"1386.190","high":"1393.430","low":"1355.220","close":"1359.500","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-20","open":"1359.500","high":"1400.050","low":"1338.060","close":"1393.490","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-21","open":"1368.040","high":"1402.030","low":"1359.640","close":"1376.400","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-22","open":"1374.220","high":"1414.980","low":"1354.390","close":"1369.410","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-23","open":"1374.740","high":"1398.810","low":"1356.770","close":"1390.900","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-24","open":"1384.900","high":"1398.900","low":"1382.290","close":"1385.190","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-27","open":"1385.190","high":"1397.270","low":"1384.270","close":"1394.650","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-28","open":"1393.600","high":"1402.510","low":"1373.590","close":"1380.970","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-29","open":"1390.090","high":"1395.900","low":"1380.050","close":"1393.600","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-30","open":"1388.300","high":"1418.500","low":"1385.190","close":"1413.810","volume":"0","position":"0","s":"0.000"},{"date":"2013-05-31","open":"1412.800","high":"1422.400","low":"1385.190","close":"1388.040","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-03","open":"1388.040","high":"1417.360","low":"1388.040","close":"1411.190","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-04","open":"1414.550","high":"1415.550","low":"1388.550","close":"1399.260","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-05","open":"1397.000","high":"1411.100","low":"1395.670","close":"1403.740","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-06","open":"1403.690","high":"1424.210","low":"1391.700","close":"1413.360","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-07","open":"1410.690","high":"1418.370","low":"1377.650","close":"1382.300","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-10","open":"1382.300","high":"1389.400","low":"1375.750","close":"1386.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-11","open":"1384.710","high":"1388.170","low":"1365.540","close":"1377.790","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-12","open":"1377.700","high":"1394.950","low":"1374.140","close":"1388.440","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-13","open":"1391.300","high":"1395.250","low":"1374.400","close":"1384.940","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-14","open":"1376.320","high":"1392.670","low":"1378.310","close":"1389.780","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-17","open":"1389.780","high":"1392.330","low":"1380.440","close":"1384.930","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-18","open":"1383.630","high":"1386.350","low":"1361.000","close":"1368.400","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-19","open":"1365.190","high":"1377.250","low":"1348.920","close":"1351.290","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-20","open":"1372.950","high":"1352.160","low":"1276.080","close":"1284.510","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-21","open":"1294.910","high":"1302.860","low":"1269.450","close":"1295.700","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-24","open":"1295.700","high":"1301.800","low":"1276.050","close":"1282.420","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-25","open":"1281.130","high":"1289.860","low":"1271.600","close":"1277.460","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-26","open":"1277.400","high":"1278.550","low":"1221.700","close":"1226.670","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-27","open":"1234.640","high":"1245.060","low":"1196.650","close":"1200.350","volume":"0","position":"0","s":"0.000"},{"date":"2013-06-28","open":"1231.200","high":"1296.400","low":"1180.150","close":"1234.440","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-01","open":"1234.440","high":"1262.250","low":"1225.000","close":"1251.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-02","open":"1257.340","high":"1267.840","low":"1239.500","close":"1243.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-03","open":"1248.480","high":"1260.390","low":"1236.800","close":"1252.860","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-04","open":"1252.950","high":"1258.430","low":"1234.440","close":"1248.350","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-05","open":"1247.350","high":"1251.100","low":"1208.100","close":"1222.320","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-08","open":"1222.320","high":"1239.060","low":"1215.620","close":"1236.670","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-09","open":"1234.900","high":"1260.670","low":"1233.470","close":"1251.020","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-10","open":"1234.900","high":"1266.310","low":"1243.920","close":"1257.670","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-11","open":"1256.580","high":"1299.250","low":"1258.820","close":"1286.010","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-12","open":"1280.830","high":"1289.000","low":"1267.700","close":"1284.640","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-15","open":"1284.640","high":"1295.420","low":"1273.710","close":"1284.310","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-16","open":"1284.620","high":"1296.020","low":"1277.050","close":"1291.870","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-17","open":"1289.480","high":"1301.210","low":"1270.150","close":"1275.190","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-18","open":"1273.110","high":"1289.180","low":"1274.000","close":"1284.190","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-19","open":"1273.110","high":"1298.330","low":"1282.230","close":"1295.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-22","open":"1295.950","high":"1339.950","low":"1295.870","close":"1335.560","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-23","open":"1330.280","high":"1347.110","low":"1326.560","close":"1345.110","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-24","open":"1333.610","high":"1347.210","low":"1313.050","close":"1321.930","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-25","open":"1327.760","high":"1338.210","low":"1308.830","close":"1333.850","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-26","open":"1328.040","high":"1341.230","low":"1312.280","close":"1332.860","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-29","open":"1332.860","high":"1338.730","low":"1322.810","close":"1328.150","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-30","open":"1332.230","high":"1330.570","low":"1317.420","close":"1326.100","volume":"0","position":"0","s":"0.000"},{"date":"2013-07-31","open":"1324.840","high":"1339.800","low":"1305.650","close":"1325.070","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-01","open":"1309.410","high":"1331.490","low":"1307.630","close":"1310.900","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-02","open":"1310.680","high":"1318.860","low":"1283.060","close":"1312.160","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-05","open":"1311.960","high":"1321.110","low":"1297.410","close":"1302.790","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-06","open":"1300.880","high":"1307.430","low":"1279.210","close":"1282.940","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-07","open":"1286.420","high":"1289.820","low":"1272.810","close":"1287.120","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-08","open":"1287.890","high":"1314.700","low":"1282.850","close":"1312.820","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-09","open":"1312.930","high":"1317.610","low":"1304.860","close":"1311.880","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-12","open":"1314.070","high":"1344.440","low":"1314.000","close":"1336.960","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-13","open":"1337.380","high":"1343.590","low":"1318.570","close":"1321.300","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-14","open":"1337.380","high":"1336.600","low":"1315.510","close":"1335.610","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-15","open":"1333.560","high":"1370.600","low":"1318.780","close":"1365.600","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-16","open":"1333.560","high":"1380.040","low":"1357.620","close":"1376.480","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-19","open":"1376.010","high":"1384.960","low":"1362.360","close":"1365.770","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-20","open":"1364.370","high":"1377.940","low":"1352.220","close":"1371.090","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-21","open":"1374.110","high":"1379.490","low":"1359.780","close":"1366.540","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-22","open":"1374.110","high":"1382.110","low":"1355.000","close":"1375.720","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-23","open":"1372.780","high":"1400.460","low":"1368.570","close":"1397.640","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-26","open":"1397.560","high":"1407.530","low":"1389.400","close":"1404.170","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-27","open":"1397.560","high":"1424.120","low":"1395.240","close":"1414.260","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-28","open":"1397.560","high":"1434.050","low":"1410.920","close":"1417.500","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-29","open":"1418.880","high":"1421.000","low":"1402.380","close":"1407.510","volume":"0","position":"0","s":"0.000"},{"date":"2013-08-30","open":"1418.880","high":"1411.600","low":"1392.100","close":"1394.875","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-02","open":"1395.050","high":"1398.650","low":"1373.700","close":"1392.080","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-03","open":"1391.710","high":"1416.640","low":"1384.370","close":"1412.680","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-04","open":"1391.710","high":"1415.380","low":"1384.590","close":"1391.450","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-05","open":"1390.200","high":"1400.291","low":"1364.850","close":"1367.930","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-06","open":"1390.200","high":"1393.900","low":"1358.460","close":"1391.050","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-09","open":"1391.470","high":"1395.350","low":"1381.950","close":"1386.900","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-10","open":"1386.660","high":"1391.690","low":"1357.700","close":"1363.660","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-11","open":"1364.510","high":"1368.870","low":"1356.600","close":"1365.020","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-12","open":"1362.400","high":"1368.130","low":"1320.550","close":"1322.130","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-13","open":"1331.060","high":"1331.270","low":"1304.770","close":"1325.950","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-16","open":"1325.670","high":"1335.580","low":"1302.824","close":"1310.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-17","open":"1318.600","high":"1324.300","low":"1306.150","close":"1310.410","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-18","open":"1318.600","high":"1367.920","low":"1291.540","close":"1363.980","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-19","open":"1298.850","high":"1375.630","low":"1357.730","close":"1366.090","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-20","open":"1298.850","high":"1370.370","low":"1324.730","close":"1325.660","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-23","open":"1325.230","high":"1332.180","low":"1313.510","close":"1322.400","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-24","open":"1328.950","high":"1329.650","low":"1305.670","close":"1322.980","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-25","open":"1316.330","high":"1338.410","low":"1316.530","close":"1334.000","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-26","open":"1316.330","high":"1339.640","low":"1318.730","close":"1323.880","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-27","open":"1324.670","high":"1344.390","low":"1319.720","close":"1336.500","volume":"0","position":"0","s":"0.000"},{"date":"2013-09-30","open":"1336.290","high":"1353.850","low":"1322.620","close":"1328.690","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-01","open":"1331.070","high":"1337.850","low":"1282.310","close":"1288.600","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-02","open":"1289.350","high":"1324.250","low":"1277.800","close":"1316.030","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-03","open":"1289.350","high":"1322.760","low":"1301.900","close":"1317.050","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-04","open":"1318.430","high":"1325.900","low":"1305.650","close":"1310.700","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-07","open":"1310.310","high":"1329.250","low":"1308.440","close":"1322.410","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-08","open":"1321.430","high":"1330.250","low":"1315.550","close":"1319.400","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-09","open":"1323.310","high":"1324.670","low":"1294.610","close":"1304.430","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-10","open":"1299.420","high":"1312.110","low":"1281.450","close":"1286.670","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-11","open":"1300.890","high":"1294.570","low":"1260.840","close":"1271.920","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-14","open":"1271.750","high":"1290.300","low":"1268.590","close":"1271.800","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-15","open":"1278.300","high":"1288.400","low":"1251.540","close":"1283.050","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-16","open":"1270.990","high":"1288.790","low":"1269.140","close":"1282.430","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-17","open":"1270.990","high":"1324.750","low":"1274.370","close":"1320.240","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-18","open":"1320.240","high":"1328.530","low":"1311.610","close":"1315.970","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-21","open":"1315.860","high":"1324.470","low":"1312.750","close":"1315.830","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-22","open":"1317.270","high":"1345.070","low":"1310.030","close":"1339.980","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-23","open":"1342.690","high":"1342.630","low":"1329.110","close":"1333.160","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-24","open":"1335.030","high":"1352.290","low":"1330.210","close":"1346.520","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-25","open":"1350.020","high":"1356.160","low":"1336.490","close":"1350.420","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-28","open":"1350.350","high":"1362.110","low":"1346.280","close":"1352.750","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-29","open":"1354.060","high":"1360.840","low":"1340.060","close":"1344.940","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-30","open":"1347.190","high":"1359.900","low":"1334.550","close":"1344.700","volume":"0","position":"0","s":"0.000"},{"date":"2013-10-31","open":"1354.080","high":"1346.200","low":"1319.000","close":"1323.200","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-01","open":"1323.370","high":"1327.810","low":"1305.980","close":"1315.730","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-04","open":"1315.790","high":"1322.890","low":"1311.040","close":"1314.600","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-05","open":"1317.990","high":"1320.430","low":"1305.750","close":"1311.520","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-06","open":"1309.160","high":"1322.420","low":"1305.450","close":"1317.450","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-07","open":"1317.800","high":"1326.680","low":"1296.780","close":"1307.420","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-08","open":"1305.730","high":"1314.100","low":"1281.000","close":"1288.530","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-11","open":"1288.290","high":"1289.360","low":"1279.050","close":"1282.770","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-12","open":"1282.660","high":"1285.690","low":"1261.280","close":"1267.680","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-13","open":"1279.410","high":"1284.750","low":"1265.680","close":"1284.090","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-14","open":"1275.540","high":"1294.610","low":"1278.010","close":"1287.110","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-15","open":"1290.700","high":"1291.610","low":"1280.280","close":"1289.980","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-18","open":"1289.650","high":"1290.690","low":"1269.930","close":"1274.790","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-19","open":"1280.030","high":"1279.540","low":"1269.070","close":"1275.320","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-20","open":"1274.760","high":"1276.740","low":"1240.950","close":"1243.990","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-21","open":"1264.160","high":"1250.770","low":"1236.670","close":"1242.580","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-22","open":"1241.650","high":"1249.270","low":"1239.460","close":"1243.110","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-25","open":"1243.490","high":"1254.320","low":"1223.590","close":"1251.550","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-26","open":"1243.500","high":"1258.620","low":"1239.580","close":"1242.890","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-27","open":"1245.270","high":"1255.230","low":"1236.240","close":"1237.990","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-28","open":"1243.830","high":"1247.360","low":"1234.180","close":"1242.140","volume":"0","position":"0","s":"0.000"},{"date":"2013-11-29","open":"1243.830","high":"1256.150","low":"1240.600","close":"1251.430","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-02","open":"1251.430","high":"1254.780","low":"1217.750","close":"1219.780","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-03","open":"1251.430","high":"1226.590","low":"1215.130","close":"1223.170","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-04","open":"1223.290","high":"1252.000","low":"1211.670","close":"1243.440","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-05","open":"1227.440","high":"1244.140","low":"1216.970","close":"1224.810","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-06","open":"1222.070","high":"1245.030","low":"1211.440","close":"1228.740","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-09","open":"1228.970","high":"1243.490","low":"1225.190","close":"1240.290","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-10","open":"1236.990","high":"1268.210","low":"1237.850","close":"1260.830","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-11","open":"1236.990","high":"1263.710","low":"1251.070","close":"1251.070","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-12","open":"1236.990","high":"1257.330","low":"1223.820","close":"1225.350","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-13","open":"1228.950","high":"1239.130","low":"1220.450","close":"1238.390","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-16","open":"1238.510","high":"1252.320","low":"1227.680","close":"1241.130","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-17","open":"1242.940","high":"1248.470","low":"1227.150","close":"1230.900","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-18","open":"1230.610","high":"1246.320","low":"1216.020","close":"1217.810","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-19","open":"1231.570","high":"1226.910","low":"1187.130","close":"1189.890","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-20","open":"1197.270","high":"1207.940","low":"1186.830","close":"1202.920","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-23","open":"1202.910","high":"1206.650","low":"1192.630","close":"1198.530","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-24","open":"1201.890","high":"1203.580","low":"1194.990","close":"1202.930","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-25","open":"1201.620","high":"1203.580","low":"1194.990","close":"1202.930","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-26","open":"1202.930","high":"1216.250","low":"1202.930","close":"1210.320","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-27","open":"1212.520","high":"1219.940","low":"1207.050","close":"1213.130","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-30","open":"1212.790","high":"1216.620","low":"1194.380","close":"1196.270","volume":"0","position":"0","s":"0.000"},{"date":"2013-12-31","open":"1212.790","high":"1215.150","low":"1178.860","close":"1206.210","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-01","open":"1207.840","high":"1215.150","low":"1178.860","close":"1206.210","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-02","open":"1206.210","high":"1231.630","low":"1206.210","close":"1224.620","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-03","open":"1223.230","high":"1240.620","low":"1221.330","close":"1236.030","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-06","open":"1236.400","high":"1248.760","low":"1214.840","close":"1237.680","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-07","open":"1242.110","high":"1245.630","low":"1224.860","close":"1231.750","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-08","open":"1242.110","high":"1232.780","low":"1218.350","close":"1225.310","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-09","open":"1242.110","high":"1231.890","low":"1221.270","close":"1227.600","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-10","open":"1226.250","high":"1249.290","low":"1223.830","close":"1247.750","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-13","open":"1247.780","high":"1255.380","low":"1243.600","close":"1252.900","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-14","open":"1249.010","high":"1256.120","low":"1241.600","close":"1245.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-15","open":"1249.010","high":"1248.250","low":"1234.090","close":"1241.420","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-16","open":"1241.380","high":"1245.650","low":"1236.280","close":"1242.070","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-17","open":"1241.380","high":"1255.320","low":"1237.580","close":"1253.710","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-20","open":"1253.770","high":"1264.160","low":"1250.690","close":"1252.020","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-21","open":"1253.770","high":"1256.310","low":"1235.550","close":"1241.130","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-22","open":"1240.900","high":"1246.120","low":"1235.880","close":"1236.460","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-23","open":"1240.900","high":"1268.150","low":"1231.440","close":"1264.340","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-24","open":"1240.900","high":"1272.980","low":"1256.840","close":"1269.250","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-27","open":"1269.890","high":"1280.220","low":"1251.890","close":"1256.650","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-28","open":"1269.890","high":"1262.100","low":"1245.340","close":"1256.330","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-29","open":"1252.080","high":"1270.580","low":"1248.300","close":"1267.850","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-30","open":"1263.630","high":"1269.090","low":"1237.930","close":"1243.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-01-31","open":"1263.630","high":"1255.370","low":"1238.410","close":"1243.830","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-03","open":"1244.000","high":"1266.660","low":"1240.740","close":"1257.340","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-04","open":"1244.000","high":"1261.340","low":"1247.200","close":"1254.710","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-05","open":"1244.000","high":"1274.820","low":"1250.110","close":"1257.950","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-06","open":"1244.000","high":"1267.510","low":"1252.710","close":"1257.660","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-07","open":"1254.810","high":"1272.490","low":"1252.620","close":"1267.320","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-10","open":"1267.050","high":"1278.720","low":"1264.900","close":"1274.540","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-11","open":"1267.050","high":"1294.220","low":"1270.510","close":"1291.130","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-12","open":"1267.050","high":"1296.880","low":"1283.840","close":"1290.780","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-13","open":"1293.550","high":"1303.280","low":"1286.150","close":"1302.750","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-14","open":"1296.520","high":"1321.550","low":"1299.770","close":"1317.940","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-17","open":"1318.370","high":"1340.960","low":"1318.170","close":"1339.570","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-18","open":"1318.370","high":"1340.340","low":"1312.380","close":"1321.380","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-19","open":"1318.370","high":"1325.520","low":"1308.800","close":"1311.380","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-20","open":"1318.370","high":"1325.330","low":"1307.260","close":"1322.570","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-21","open":"1315.500","high":"1328.840","low":"1315.920","close":"1324.070","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-24","open":"1323.990","high":"1339.280","low":"1318.660","close":"1336.690","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-25","open":"1336.590","high":"1343.930","low":"1328.040","close":"1340.360","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-26","open":"1336.590","high":"1345.760","low":"1322.140","close":"1330.960","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-27","open":"1324.110","high":"1336.540","low":"1323.770","close":"1330.910","volume":"0","position":"0","s":"0.000"},{"date":"2014-02-28","open":"1332.930","high":"1334.220","low":"1319.550","close":"1326.230","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-03","open":"1326.180","high":"1355.070","low":"1326.180","close":"1350.360","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-04","open":"1352.620","high":"1352.920","low":"1331.140","close":"1334.730","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-05","open":"1337.190","high":"1342.150","low":"1332.540","close":"1336.760","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-06","open":"1338.400","high":"1354.040","low":"1331.060","close":"1350.960","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-07","open":"1345.390","high":"1353.300","low":"1327.120","close":"1335.410","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-10","open":"1339.570","high":"1344.940","low":"1327.990","close":"1339.730","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-11","open":"1341.580","high":"1352.930","low":"1337.570","close":"1348.630","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-12","open":"1339.260","high":"1371.180","low":"1345.330","close":"1366.840","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-13","open":"1365.320","high":"1375.370","low":"1364.380","close":"1369.840","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-14","open":"1370.070","high":"1388.330","low":"1367.750","close":"1382.470","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-17","open":"1382.980","high":"1392.630","low":"1361.800","close":"1366.940","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-18","open":"1376.240","high":"1368.020","low":"1350.620","close":"1355.650","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-19","open":"1356.970","high":"1359.990","low":"1327.530","close":"1328.920","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-20","open":"1340.950","high":"1334.910","low":"1320.400","close":"1328.100","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-21","open":"1331.440","high":"1342.750","low":"1327.210","close":"1333.930","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-24","open":"1334.100","high":"1335.830","low":"1307.800","close":"1308.870","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-25","open":"1310.840","high":"1317.710","low":"1305.150","close":"1311.070","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-26","open":"1312.000","high":"1316.650","low":"1298.540","close":"1304.050","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-27","open":"1303.040","high":"1307.140","low":"1288.980","close":"1291.120","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-28","open":"1296.010","high":"1299.070","low":"1285.560","close":"1295.400","volume":"0","position":"0","s":"0.000"},{"date":"2014-03-31","open":"1294.970","high":"1298.880","low":"1282.270","close":"1283.740","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-01","open":"1288.180","high":"1288.370","low":"1277.000","close":"1279.190","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-02","open":"1280.480","high":"1294.840","low":"1278.320","close":"1289.660","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-03","open":"1291.630","high":"1294.230","low":"1281.460","close":"1286.450","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-04","open":"1291.630","high":"1307.030","low":"1284.110","close":"1303.780","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-07","open":"1302.960","high":"1305.450","low":"1295.520","close":"1297.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-08","open":"1302.960","high":"1314.670","low":"1296.280","close":"1308.340","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-09","open":"1302.960","high":"1315.430","low":"1300.790","close":"1311.490","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-10","open":"1304.820","high":"1324.880","low":"1310.690","close":"1318.830","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-11","open":"1319.970","high":"1324.190","low":"1314.010","close":"1318.220","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-14","open":"1318.120","high":"1331.510","low":"1318.120","close":"1326.950","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-15","open":"1318.120","high":"1328.560","low":"1281.500","close":"1302.330","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-16","open":"1303.350","high":"1307.400","low":"1293.370","close":"1302.130","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-17","open":"1299.940","high":"1304.480","low":"1293.040","close":"1294.790","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-18","open":"1299.860","high":"1300.150","low":"1294.280","close":"1298.790","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-21","open":"1298.790","high":"1302.720","low":"1281.820","close":"1289.990","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-22","open":"1286.130","high":"1293.180","low":"1276.100","close":"1283.970","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-23","open":"1280.150","high":"1289.390","low":"1280.790","close":"1283.710","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-24","open":"1284.530","high":"1299.170","low":"1268.400","close":"1292.940","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-25","open":"1289.820","high":"1305.400","low":"1290.260","close":"1302.700","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-28","open":"1302.970","high":"1306.810","low":"1291.890","close":"1296.500","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-29","open":"1294.540","high":"1301.700","low":"1286.150","close":"1295.710","volume":"0","position":"0","s":"0.000"},{"date":"2014-04-30","open":"1297.410","high":"1298.480","low":"1284.400","close":"1291.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-01","open":"1292.630","high":"1293.190","low":"1277.220","close":"1284.070","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-02","open":"1292.630","high":"1304.950","low":"1273.000","close":"1300.000","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-05","open":"1299.190","high":"1315.930","low":"1299.140","close":"1310.020","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-06","open":"1308.890","high":"1314.400","low":"1304.210","close":"1308.130","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-07","open":"1307.430","high":"1314.780","low":"1286.450","close":"1289.940","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-08","open":"1292.690","high":"1295.710","low":"1284.890","close":"1288.950","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-09","open":"1288.550","high":"1294.700","low":"1285.390","close":"1288.530","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-12","open":"1288.490","high":"1304.140","low":"1276.970","close":"1295.780","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-13","open":"1298.530","high":"1299.140","low":"1288.940","close":"1293.340","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-14","open":"1295.790","high":"1309.360","low":"1291.420","close":"1305.810","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-15","open":"1304.750","high":"1307.440","low":"1290.790","close":"1295.890","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-16","open":"1295.320","high":"1298.560","low":"1287.660","close":"1293.140","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-19","open":"1293.140","high":"1305.700","low":"1288.390","close":"1292.910","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-20","open":"1295.780","high":"1297.200","low":"1285.070","close":"1293.970","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-21","open":"1295.470","high":"1296.580","low":"1283.150","close":"1291.840","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-22","open":"1288.910","high":"1304.030","low":"1289.940","close":"1293.610","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-23","open":"1288.910","high":"1296.880","low":"1286.510","close":"1292.080","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-26","open":"1292.370","high":"1295.920","low":"1290.730","close":"1292.550","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-27","open":"1292.810","high":"1293.700","low":"1264.200","close":"1264.770","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-28","open":"1267.830","high":"1267.700","low":"1255.840","close":"1258.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-29","open":"1258.240","high":"1260.740","low":"1251.260","close":"1255.590","volume":"0","position":"0","s":"0.000"},{"date":"2014-05-30","open":"1256.270","high":"1260.730","low":"1242.130","close":"1249.220","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-02","open":"1249.340","high":"1252.990","low":"1240.890","close":"1243.750","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-03","open":"1244.810","high":"1248.070","low":"1240.230","close":"1244.910","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-04","open":"1243.910","high":"1250.480","low":"1242.750","close":"1243.630","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-05","open":"1244.230","high":"1259.220","low":"1240.920","close":"1253.450","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-06","open":"1254.510","high":"1258.140","low":"1245.710","close":"1252.990","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-09","open":"1252.840","high":"1257.370","low":"1251.430","close":"1252.420","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-10","open":"1252.630","high":"1264.000","low":"1250.150","close":"1259.990","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-11","open":"1260.750","high":"1265.640","low":"1257.350","close":"1260.970","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-12","open":"1260.750","high":"1275.180","low":"1259.750","close":"1272.630","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-13","open":"1271.430","high":"1278.280","low":"1270.610","close":"1276.670","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-16","open":"1276.800","high":"1285.210","low":"1270.430","close":"1272.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-17","open":"1273.860","high":"1273.560","low":"1258.400","close":"1270.450","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-18","open":"1270.150","high":"1278.860","low":"1266.220","close":"1277.470","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-19","open":"1271.430","high":"1321.810","low":"1275.870","close":"1319.210","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-20","open":"1299.460","high":"1322.290","low":"1306.310","close":"1314.290","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-23","open":"1314.340","high":"1318.810","low":"1309.830","close":"1317.360","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-24","open":"1316.610","high":"1326.220","low":"1313.790","close":"1317.550","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-25","open":"1316.700","high":"1325.120","low":"1304.770","close":"1319.030","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-26","open":"1324.270","high":"1320.110","low":"1306.110","close":"1316.530","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-27","open":"1314.360","high":"1322.620","low":"1312.560","close":"1315.910","volume":"0","position":"0","s":"0.000"},{"date":"2014-06-30","open":"1315.750","high":"1329.760","low":"1310.230","close":"1327.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-01","open":"1318.910","high":"1333.760","low":"1323.650","close":"1325.720","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-02","open":"1326.470","high":"1332.430","low":"1321.170","close":"1326.380","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-03","open":"1328.600","high":"1328.160","low":"1307.580","close":"1319.570","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-04","open":"1318.910","high":"1323.500","low":"1318.600","close":"1319.980","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-07","open":"1319.980","high":"1321.420","low":"1311.250","close":"1319.540","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-08","open":"1315.250","high":"1325.100","low":"1313.310","close":"1319.170","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-09","open":"1314.110","high":"1332.710","low":"1317.650","close":"1327.500","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-10","open":"1322.180","high":"1345.350","low":"1323.830","close":"1335.140","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-11","open":"1338.060","high":"1339.550","low":"1333.510","close":"1337.880","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-14","open":"1338.020","high":"1340.300","low":"1301.150","close":"1306.850","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-15","open":"1306.240","high":"1314.070","low":"1292.030","close":"1294.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-16","open":"1295.120","high":"1304.040","low":"1292.910","close":"1298.970","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-17","open":"1301.010","high":"1324.820","low":"1296.820","close":"1319.040","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-18","open":"1322.190","high":"1324.940","low":"1304.390","close":"1310.370","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-21","open":"1310.360","high":"1318.670","low":"1307.250","close":"1312.390","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-22","open":"1311.720","high":"1316.200","low":"1301.750","close":"1307.110","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-23","open":"1307.500","high":"1311.570","low":"1303.010","close":"1304.740","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-24","open":"1306.760","high":"1305.470","low":"1287.510","close":"1293.490","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-25","open":"1290.000","high":"1309.430","low":"1290.830","close":"1307.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-28","open":"1307.230","high":"1309.540","low":"1301.210","close":"1303.960","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-29","open":"1303.490","high":"1312.500","low":"1296.010","close":"1298.730","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-30","open":"1298.760","high":"1300.540","low":"1297.990","close":"1299.760","volume":"0","position":"0","s":"0.000"},{"date":"2014-07-31","open":"1299.760","high":"1300.540","low":"1280.450","close":"1282.960","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-01","open":"1286.680","high":"1297.530","low":"1280.060","close":"1292.990","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-04","open":"1293.520","high":"1295.780","low":"1285.960","close":"1288.050","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-05","open":"1293.520","high":"1294.320","low":"1282.350","close":"1288.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-06","open":"1284.510","high":"1309.910","low":"1287.500","close":"1305.740","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-07","open":"1304.930","high":"1314.840","low":"1301.840","close":"1312.240","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-08","open":"1311.340","high":"1323.010","low":"1305.260","close":"1310.450","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-11","open":"1309.530","high":"1311.810","low":"1305.070","close":"1308.120","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-12","open":"1307.780","high":"1318.180","low":"1305.570","close":"1309.250","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-13","open":"1315.290","high":"1315.340","low":"1304.670","close":"1312.090","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-14","open":"1309.790","high":"1320.070","low":"1308.630","close":"1313.210","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-15","open":"1312.340","high":"1315.450","low":"1292.290","close":"1304.580","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-18","open":"1304.360","high":"1304.970","low":"1295.480","close":"1298.330","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-19","open":"1298.280","high":"1302.690","low":"1293.720","close":"1295.500","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-20","open":"1294.410","high":"1298.360","low":"1287.730","close":"1291.770","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-21","open":"1294.170","high":"1292.250","low":"1272.270","close":"1276.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-22","open":"1276.580","high":"1283.220","low":"1274.040","close":"1280.680","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-25","open":"1280.660","high":"1282.170","low":"1269.370","close":"1276.720","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-26","open":"1276.290","high":"1291.270","low":"1275.170","close":"1281.490","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-27","open":"1283.660","high":"1287.670","low":"1280.020","close":"1282.420","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-28","open":"1282.890","high":"1296.820","low":"1282.090","close":"1289.000","volume":"0","position":"0","s":"0.000"},{"date":"2014-08-29","open":"1290.010","high":"1291.720","low":"1283.040","close":"1286.800","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-01","open":"1286.940","high":"1290.220","low":"1284.700","close":"1285.530","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-02","open":"1286.990","high":"1288.980","low":"1262.300","close":"1265.230","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-03","open":"1264.100","high":"1271.900","low":"1261.120","close":"1269.190","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-04","open":"1267.590","high":"1277.800","low":"1260.460","close":"1261.060","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-05","open":"1268.610","high":"1274.050","low":"1257.150","close":"1268.780","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-08","open":"1268.520","high":"1272.140","low":"1251.190","close":"1254.950","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-09","open":"1253.870","high":"1258.570","low":"1247.400","close":"1255.140","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-10","open":"1251.050","high":"1258.050","low":"1243.340","close":"1249.530","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-11","open":"1248.150","high":"1250.470","low":"1234.780","close":"1240.560","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-12","open":"1237.360","high":"1242.070","low":"1227.470","close":"1229.160","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-15","open":"1229.290","high":"1239.310","low":"1225.380","close":"1233.110","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-16","open":"1233.110","high":"1242.370","low":"1231.520","close":"1235.280","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-17","open":"1239.650","high":"1240.350","low":"1221.290","close":"1222.880","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-18","open":"1234.650","high":"1228.260","low":"1215.620","close":"1224.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-19","open":"1234.650","high":"1228.880","low":"1213.640","close":"1215.680","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-22","open":"1215.710","high":"1220.750","low":"1207.880","close":"1214.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-23","open":"1219.510","high":"1237.840","low":"1214.100","close":"1223.800","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-24","open":"1222.970","high":"1226.400","low":"1215.580","close":"1216.870","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-25","open":"1217.370","high":"1224.840","low":"1206.490","close":"1221.590","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-26","open":"1221.980","high":"1231.810","low":"1212.230","close":"1218.200","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-29","open":"1217.980","high":"1223.650","low":"1214.790","close":"1215.780","volume":"0","position":"0","s":"0.000"},{"date":"2014-09-30","open":"1216.240","high":"1220.490","low":"1204.420","close":"1207.920","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-01","open":"1207.450","high":"1219.740","low":"1204.500","close":"1213.510","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-02","open":"1217.480","high":"1222.870","low":"1208.510","close":"1214.330","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-03","open":"1217.250","high":"1215.650","low":"1189.890","close":"1191.990","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-06","open":"1191.250","high":"1209.380","low":"1182.670","close":"1206.850","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-07","open":"1202.050","high":"1213.800","low":"1202.820","close":"1208.930","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-08","open":"1208.790","high":"1224.510","low":"1204.830","close":"1220.980","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-09","open":"1206.750","high":"1233.700","low":"1218.810","close":"1224.060","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-10","open":"1222.830","high":"1225.760","low":"1217.250","close":"1222.780","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-13","open":"1222.980","high":"1238.130","low":"1222.310","close":"1235.470","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-14","open":"1229.210","high":"1238.600","low":"1230.860","close":"1231.480","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-15","open":"1232.380","high":"1250.050","low":"1221.720","close":"1241.390","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-16","open":"1244.080","high":"1245.530","low":"1235.310","close":"1238.880","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-17","open":"1242.300","high":"1242.060","low":"1231.550","close":"1238.350","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-20","open":"1237.930","high":"1249.040","low":"1234.500","close":"1246.850","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-21","open":"1244.510","high":"1255.590","low":"1245.250","close":"1248.830","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-22","open":"1244.510","high":"1250.110","low":"1240.340","close":"1241.390","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-23","open":"1242.740","high":"1244.910","low":"1226.180","close":"1231.290","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-24","open":"1228.170","high":"1234.570","low":"1228.750","close":"1230.690","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-27","open":"1230.720","high":"1232.310","low":"1225.110","close":"1225.970","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-28","open":"1229.010","high":"1236.020","low":"1222.370","close":"1228.400","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-29","open":"1229.530","high":"1230.860","low":"1208.180","close":"1211.700","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-30","open":"1223.200","high":"1217.080","low":"1195.820","close":"1198.710","volume":"0","position":"0","s":"0.000"},{"date":"2014-10-31","open":"1198.610","high":"1203.030","low":"1161.060","close":"1172.370","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-03","open":"1172.730","high":"1174.180","low":"1161.510","close":"1165.720","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-04","open":"1168.240","high":"1175.370","low":"1163.810","close":"1168.390","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-05","open":"1168.240","high":"1170.070","low":"1137.590","close":"1141.400","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-06","open":"1147.670","high":"1149.950","low":"1138.010","close":"1141.620","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-07","open":"1146.630","high":"1179.070","low":"1130.100","close":"1176.340","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-10","open":"1177.450","high":"1178.770","low":"1147.220","close":"1151.280","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-11","open":"1163.540","high":"1173.640","low":"1146.000","close":"1164.170","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-12","open":"1154.410","high":"1170.490","low":"1157.190","close":"1162.310","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-13","open":"1164.880","high":"1168.400","low":"1153.790","close":"1162.300","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-14","open":"1161.910","high":"1193.950","low":"1146.750","close":"1188.280","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-17","open":"1188.510","high":"1194.620","low":"1181.320","close":"1186.400","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-18","open":"1184.020","high":"1205.000","low":"1183.260","close":"1197.130","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-19","open":"1198.580","high":"1202.480","low":"1174.960","close":"1182.430","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-20","open":"1179.290","high":"1197.460","low":"1176.690","close":"1193.650","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-21","open":"1188.820","high":"1208.210","low":"1186.660","close":"1201.390","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-24","open":"1201.180","high":"1208.210","low":"1186.660","close":"1201.180","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-25","open":"1201.180","high":"1203.250","low":"1190.310","close":"1200.860","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-26","open":"1201.180","high":"1203.310","low":"1194.830","close":"1197.660","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-27","open":"1198.790","high":"1199.970","low":"1185.540","close":"1188.950","volume":"0","position":"0","s":"0.000"},{"date":"2014-11-28","open":"1191.280","high":"1191.140","low":"1165.090","close":"1168.650","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-01","open":"1168.650","high":"1201.230","low":"1142.650","close":"1183.900","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-02","open":"1183.900","high":"1185.530","low":"1142.650","close":"1173.870","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-03","open":"1173.870","high":"1211.890","low":"1209.410","close":"1209.470","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-04","open":"1211.080","high":"1213.690","low":"1201.150","close":"1205.380","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-05","open":"1209.200","high":"1207.910","low":"1185.910","close":"1192.170","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-08","open":"1191.900","high":"1209.250","low":"1187.020","close":"1203.340","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-09","open":"1193.500","high":"1238.620","low":"1199.260","close":"1230.730","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-10","open":"1229.460","high":"1238.560","low":"1224.520","close":"1226.630","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-11","open":"1228.330","high":"1233.110","low":"1215.760","close":"1227.530","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-12","open":"1228.330","high":"1228.650","low":"1214.120","close":"1222.430","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-15","open":"1222.150","high":"1225.050","low":"1190.570","close":"1192.230","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-16","open":"1213.150","high":"1223.800","low":"1187.230","close":"1196.560","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-17","open":"1190.930","high":"1203.320","low":"1183.500","close":"1189.210","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-18","open":"1196.840","high":"1214.230","low":"1188.180","close":"1198.100","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-19","open":"1194.660","high":"1201.650","low":"1193.610","close":"1195.410","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-22","open":"1194.730","high":"1204.140","low":"1170.590","close":"1175.580","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-23","open":"1188.960","high":"1185.370","low":"1172.450","close":"1176.220","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-24","open":"1178.810","high":"1181.480","low":"1172.660","close":"1173.630","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-25","open":"1174.610","high":"1181.480","low":"1172.660","close":"1173.630","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-26","open":"1174.610","high":"1199.490","low":"1173.630","close":"1195.240","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-29","open":"1194.080","high":"1198.020","low":"1178.683","close":"1183.070","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-30","open":"1181.110","high":"1211.130","low":"1180.570","close":"1195.610","volume":"0","position":"0","s":"0.000"},{"date":"2014-12-31","open":"1181.110","high":"1204.240","low":"1182.544","close":"1193.250","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-01","open":"1193.250","high":"1204.240","low":"1180.970","close":"1182.160","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-02","open":"1182.160","high":"1198.020","low":"1192.270","close":"1195.610","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-05","open":"1187.080","high":"1207.790","low":"1177.530","close":"1204.370","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-06","open":"1198.590","high":"1223.510","low":"1201.540","close":"1218.310","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-07","open":"1208.750","high":"1219.870","low":"1208.590","close":"1210.630","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-08","open":"1208.750","high":"1216.970","low":"1204.490","close":"1208.510","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-09","open":"1212.890","high":"1224.510","low":"1205.580","close":"1222.310","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-12","open":"1222.280","high":"1236.180","low":"1217.390","close":"1233.380","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-13","open":"1225.750","high":"1244.570","low":"1227.160","close":"1230.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-14","open":"1235.220","high":"1244.770","low":"1224.910","close":"1229.010","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-15","open":"1238.520","high":"1267.170","low":"1225.910","close":"1262.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-16","open":"1238.520","high":"1282.430","low":"1254.830","close":"1279.990","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-19","open":"1280.040","high":"1285.190","low":"1271.180","close":"1271.370","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-20","open":"1272.160","high":"1297.560","low":"1271.370","close":"1293.950","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-21","open":"1291.910","high":"1306.010","low":"1284.460","close":"1293.370","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-22","open":"1289.740","high":"1308.710","low":"1278.560","close":"1301.440","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-23","open":"1299.050","high":"1304.060","low":"1284.200","close":"1293.790","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-26","open":"1293.900","high":"1299.590","low":"1275.710","close":"1277.780","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-27","open":"1293.900","high":"1297.960","low":"1272.010","close":"1292.100","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-28","open":"1293.900","high":"1294.000","low":"1279.580","close":"1284.940","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-29","open":"1293.900","high":"1286.210","low":"1251.820","close":"1258.130","volume":"0","position":"0","s":"0.000"},{"date":"2015-01-30","open":"1264.180","high":"1285.070","low":"1256.690","close":"1283.670","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-02","open":"1282.850","high":"1284.690","low":"1266.140","close":"1275.000","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-03","open":"1272.690","high":"1287.140","low":"1255.340","close":"1259.990","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-04","open":"1258.240","high":"1272.990","low":"1256.570","close":"1268.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-05","open":"1261.970","high":"1272.990","low":"1256.570","close":"1264.620","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-06","open":"1264.620","high":"1269.070","low":"1232.150","close":"1232.650","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-09","open":"1233.320","high":"1243.900","low":"1233.320","close":"1239.240","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-10","open":"1233.320","high":"1246.230","low":"1230.830","close":"1233.280","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-11","open":"1237.740","high":"1239.040","low":"1216.010","close":"1217.130","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-12","open":"1237.740","high":"1233.320","low":"1216.260","close":"1222.290","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-13","open":"1222.590","high":"1235.250","low":"1221.370","close":"1229.110","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-16","open":"1229.150","high":"1237.140","low":"1226.960","close":"1231.770","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-17","open":"1229.150","high":"1234.300","low":"1203.660","close":"1209.250","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-18","open":"1229.150","high":"1213.920","low":"1197.470","close":"1212.270","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-19","open":"1229.150","high":"1223.360","low":"1205.280","close":"1206.810","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-20","open":"1208.730","high":"1215.720","low":"1198.140","close":"1201.540","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-23","open":"1201.800","high":"1210.720","low":"1188.130","close":"1200.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-24","open":"1207.690","high":"1210.720","low":"1188.130","close":"1200.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-25","open":"1207.690","high":"1212.180","low":"1199.870","close":"1204.530","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-26","open":"1207.690","high":"1220.410","low":"1203.500","close":"1209.280","volume":"0","position":"0","s":"0.000"},{"date":"2015-02-27","open":"1207.690","high":"1219.720","low":"1204.350","close":"1212.780","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-02","open":"1212.840","high":"1223.560","low":"1204.430","close":"1206.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-03","open":"1208.300","high":"1215.150","low":"1195.220","close":"1203.580","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-04","open":"1202.900","high":"1203.540","low":"1199.670","close":"1200.270","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-05","open":"1202.900","high":"1209.770","low":"1197.690","close":"1199.590","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-06","open":"1202.900","high":"1201.020","low":"1163.660","close":"1166.960","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-09","open":"1167.380","high":"1175.690","low":"1165.730","close":"1166.780","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-10","open":"1167.380","high":"1170.820","low":"1155.120","close":"1161.680","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-11","open":"1162.850","high":"1165.520","low":"1147.380","close":"1154.960","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-12","open":"1152.260","high":"1166.970","low":"1148.450","close":"1152.880","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-13","open":"1151.060","high":"1161.710","low":"1151.360","close":"1157.820","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-16","open":"1151.060","high":"1164.090","low":"1150.300","close":"1154.610","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-17","open":"1151.060","high":"1156.940","low":"1151.860","close":"1154.070","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-18","open":"1151.060","high":"1175.350","low":"1145.750","close":"1167.450","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-19","open":"1151.420","high":"1177.760","low":"1159.480","close":"1171.670","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-20","open":"1170.700","high":"1187.860","low":"1168.630","close":"1182.080","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-23","open":"1170.700","high":"1191.610","low":"1179.170","close":"1189.180","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-24","open":"1170.700","high":"1194.990","low":"1185.270","close":"1192.860","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-25","open":"1170.700","high":"1199.660","low":"1185.270","close":"1195.580","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-26","open":"1207.160","high":"1219.610","low":"1194.320","close":"1204.500","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-27","open":"1199.100","high":"1206.110","low":"1192.480","close":"1198.700","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-30","open":"1184.550","high":"1199.360","low":"1182.280","close":"1185.580","volume":"0","position":"0","s":"0.000"},{"date":"2015-03-31","open":"1186.900","high":"1190.700","low":"1178.380","close":"1183.660","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-01","open":"1201.510","high":"1208.550","low":"1180.710","close":"1204.210","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-02","open":"1199.130","high":"1207.290","low":"1194.900","close":"1202.200","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-03","open":"1202.900","high":"1202.900","low":"1199.830","close":"1201.970","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-06","open":"1218.960","high":"1224.180","low":"1202.540","close":"1214.560","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-07","open":"1211.920","high":"1215.750","low":"1207.380","close":"1208.910","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-08","open":"1204.410","high":"1212.330","low":"1197.360","close":"1202.220","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-09","open":"1195.070","high":"1203.330","low":"1192.500","close":"1194.250","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-10","open":"1206.320","high":"1210.700","low":"1193.160","close":"1207.200","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-13","open":"1198.850","high":"1209.460","low":"1196.240","close":"1198.410","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-14","open":"1196.050","high":"1201.480","low":"1183.910","close":"1192.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-15","open":"1196.620","high":"1204.630","low":"1188.850","close":"1202.440","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-16","open":"1198.190","high":"1209.100","low":"1194.650","close":"1198.330","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-17","open":"1202.890","high":"1207.730","low":"1197.260","close":"1204.370","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-20","open":"1195.760","high":"1209.090","low":"1191.300","close":"1195.790","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-21","open":"1199.070","high":"1204.210","low":"1192.990","close":"1202.530","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-22","open":"1189.630","high":"1204.810","low":"1185.660","close":"1186.920","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-23","open":"1192.300","high":"1197.950","low":"1184.240","close":"1193.850","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-24","open":"1179.480","high":"1195.920","low":"1175.150","close":"1179.180","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-27","open":"1202.050","high":"1207.040","low":"1178.400","close":"1201.960","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-28","open":"1212.960","high":"1214.910","low":"1199.060","close":"1212.150","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-29","open":"1210.320","high":"1213.960","low":"1201.320","close":"1204.740","volume":"0","position":"0","s":"0.000"},{"date":"2015-04-30","open":"1180.410","high":"1207.140","low":"1177.020","close":"1184.160","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-01","open":"1173.670","high":"1185.190","low":"1169.830","close":"1178.240","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-04","open":"1190.560","high":"1192.760","low":"1177.560","close":"1188.130","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-05","open":"1195.090","high":"1199.730","low":"1185.560","close":"1192.800","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-06","open":"1190.610","high":"1197.660","low":"1188.230","close":"1191.960","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-07","open":"1183.990","high":"1192.740","low":"1178.770","close":"1184.310","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-08","open":"1187.710","high":"1193.730","low":"1181.640","close":"1188.440","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-11","open":"1181.140","high":"1191.690","low":"1178.880","close":"1183.720","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-12","open":"1194.250","high":"1197.100","low":"1180.760","close":"1193.790","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-13","open":"1215.420","high":"1218.800","low":"1191.200","close":"1215.510","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-14","open":"1222.470","high":"1227.110","low":"1212.300","close":"1220.850","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-15","open":"1223.060","high":"1226.130","low":"1210.960","close":"1223.880","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-18","open":"1227.020","high":"1232.310","low":"1221.520","close":"1225.390","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-19","open":"1207.990","high":"1225.670","low":"1205.660","close":"1207.760","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-20","open":"1208.310","high":"1213.440","low":"1203.220","close":"1209.850","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-21","open":"1204.420","high":"1212.710","low":"1201.410","close":"1206.180","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-22","open":"1206.060","high":"1214.860","low":"1201.480","close":"1206.080","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-25","open":"1207.850","high":"1208.630","low":"1202.830","close":"1207.020","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-26","open":"1187.520","high":"1207.500","low":"1185.540","close":"1187.260","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-27","open":"1187.270","high":"1190.860","low":"1183.650","close":"1187.920","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-28","open":"1188.050","high":"1192.160","low":"1180.540","close":"1188.180","volume":"0","position":"0","s":"0.000"},{"date":"2015-05-29","open":"1189.970","high":"1193.410","low":"1185.690","close":"1190.280","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-01","open":"1193.730","high":"1204.230","low":"1184.540","close":"1189.180","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-02","open":"1192.340","high":"1196.080","low":"1185.920","close":"1192.750","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-03","open":"1190.090","high":"1195.400","low":"1179.390","close":"1184.940","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-04","open":"1174.890","high":"1186.170","low":"1172.860","close":"1176.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-05","open":"1167.930","high":"1178.460","low":"1162.740","close":"1171.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-08","open":"1172.710","high":"1177.570","low":"1169.170","close":"1173.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-09","open":"1178.270","high":"1182.890","low":"1172.460","close":"1176.730","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-10","open":"1187.640","high":"1192.270","low":"1175.210","close":"1185.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-11","open":"1179.790","high":"1187.920","low":"1175.540","close":"1182.050","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-12","open":"1179.790","high":"1187.920","low":"1175.540","close":"1181.400","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-15","open":"1189.030","high":"1190.480","low":"1172.770","close":"1186.160","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-16","open":"1189.030","high":"1190.480","low":"1172.770","close":"1182.030","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-17","open":"1176.530","high":"1189.100","low":"1174.580","close":"1184.910","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-18","open":"1198.520","high":"1205.680","low":"1183.580","close":"1202.000","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-19","open":"1201.260","high":"1204.160","low":"1198.340","close":"1200.090","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-22","open":"1185.920","high":"1200.970","low":"1182.090","close":"1185.790","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-23","open":"1185.920","high":"1200.970","low":"1176.150","close":"1178.430","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-24","open":"1173.110","high":"1180.210","low":"1170.340","close":"1175.240","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-25","open":"1173.890","high":"1178.040","low":"1171.660","close":"1172.800","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-26","open":"1172.650","high":"1178.610","low":"1168.560","close":"1175.200","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-29","open":"1177.430","high":"1187.980","low":"1173.810","close":"1179.410","volume":"0","position":"0","s":"0.000"},{"date":"2015-06-30","open":"1172.630","high":"1180.470","low":"1166.880","close":"1171.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-01","open":"1170.210","high":"1176.890","low":"1167.510","close":"1168.560","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-02","open":"1163.850","high":"1169.440","low":"1157.000","close":"1165.700","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-03","open":"1163.850","high":"1170.150","low":"1157.000","close":"1168.640","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-06","open":"1168.020","high":"1174.730","low":"1162.860","close":"1170.110","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-07","open":"1168.020","high":"1174.730","low":"1147.920","close":"1156.600","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-08","open":"1162.040","high":"1164.630","low":"1147.150","close":"1157.700","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-09","open":"1162.640","high":"1167.680","low":"1155.950","close":"1159.680","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-10","open":"1161.380","high":"1165.340","low":"1157.460","close":"1163.580","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-13","open":"1157.530","high":"1164.690","low":"1151.070","close":"1157.800","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-14","open":"1155.240","high":"1159.700","low":"1152.860","close":"1155.480","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-15","open":"1146.500","high":"1156.750","low":"1143.200","close":"1149.430","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-16","open":"1144.810","high":"1149.400","low":"1142.160","close":"1145.200","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-17","open":"1132.250","high":"1145.690","low":"1131.110","close":"1134.180","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-20","open":"1110.020","high":"1134.110","low":"1071.280","close":"1096.730","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-21","open":"1105.440","high":"1109.810","low":"1096.960","close":"1100.980","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-22","open":"1093.930","high":"1103.340","low":"1086.940","close":"1094.060","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-23","open":"1093.930","high":"1105.930","low":"1086.950","close":"1090.630","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-24","open":"1085.310","high":"1101.530","low":"1077.250","close":"1099.210","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-27","open":"1097.420","high":"1104.920","low":"1088.410","close":"1094.280","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-28","open":"1094.460","high":"1098.890","low":"1091.530","close":"1095.290","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-29","open":"1096.740","high":"1101.930","low":"1090.350","close":"1096.800","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-30","open":"1092.210","high":"1098.570","low":"1082.460","close":"1088.520","volume":"0","position":"0","s":"0.000"},{"date":"2015-07-31","open":"1094.920","high":"1103.340","low":"1079.950","close":"1095.640","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-03","open":"1090.730","high":"1097.780","low":"1085.750","close":"1086.600","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-04","open":"1091.520","high":"1094.870","low":"1080.950","close":"1087.670","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-05","open":"1083.780","high":"1092.450","low":"1082.960","close":"1084.990","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-06","open":"1089.730","high":"1094.010","low":"1083.430","close":"1089.360","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-07","open":"1096.450","high":"1099.410","low":"1082.590","close":"1094.050","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-10","open":"1107.920","high":"1108.920","low":"1089.580","close":"1104.330","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-11","open":"1109.270","high":"1119.310","low":"1093.720","close":"1108.760","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-12","open":"1124.440","high":"1125.720","low":"1101.690","close":"1123.960","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-13","open":"1115.720","high":"1126.720","low":"1113.510","close":"1115.160","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-14","open":"1112.290","high":"1121.010","low":"1111.650","close":"1115.030","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-17","open":"1116.900","high":"1123.140","low":"1112.810","close":"1117.230","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-18","open":"1116.900","high":"1121.480","low":"1109.480","close":"1117.520","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-19","open":"1116.900","high":"1135.040","low":"1116.140","close":"1134.100","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-20","open":"1116.900","high":"1154.440","low":"1132.600","close":"1152.150","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-21","open":"1159.460","high":"1168.630","low":"1148.880","close":"1160.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-24","open":"1157.520","high":"1170.510","low":"1145.590","close":"1154.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-25","open":"1136.840","high":"1156.940","low":"1134.500","close":"1140.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-26","open":"1124.460","high":"1146.730","low":"1117.660","close":"1125.280","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-27","open":"1125.090","high":"1129.640","low":"1118.180","close":"1124.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-28","open":"1132.330","high":"1141.180","low":"1123.690","close":"1133.760","volume":"0","position":"0","s":"0.000"},{"date":"2015-08-31","open":"1133.370","high":"1137.050","low":"1125.640","close":"1134.730","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-01","open":"1138.760","high":"1148.250","low":"1133.950","close":"1140.010","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-02","open":"1133.210","high":"1142.770","low":"1131.980","close":"1133.870","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-03","open":"1123.950","high":"1134.670","low":"1121.740","close":"1125.230","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-04","open":"1121.930","high":"1133.710","low":"1116.490","close":"1122.080","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-07","open":"1118.470","high":"1125.370","low":"1115.870","close":"1118.980","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-08","open":"1125.680","high":"1127.180","low":"1118.120","close":"1121.210","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-09","open":"1110.080","high":"1125.710","low":"1101.210","close":"1107.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-10","open":"1111.470","high":"1115.360","low":"1103.730","close":"1110.440","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-11","open":"1102.210","high":"1113.200","low":"1098.660","close":"1107.430","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-14","open":"1108.140","high":"1110.840","low":"1103.410","close":"1108.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-15","open":"1104.510","high":"1109.750","low":"1102.440","close":"1105.150","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-16","open":"1120.530","high":"1124.450","low":"1103.840","close":"1119.090","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-17","open":"1117.090","high":"1136.200","low":"1115.260","close":"1132.240","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-18","open":"1136.610","high":"1142.060","low":"1127.460","close":"1138.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-21","open":"1133.040","high":"1141.250","low":"1129.390","close":"1133.350","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-22","open":"1125.630","high":"1136.890","low":"1121.240","close":"1124.400","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-23","open":"1131.180","high":"1134.670","low":"1121.780","close":"1129.990","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-24","open":"1155.350","high":"1157.010","low":"1129.800","close":"1153.910","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-25","open":"1146.030","high":"1154.590","low":"1140.650","close":"1145.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-28","open":"1134.440","high":"1148.600","low":"1127.900","close":"1132.170","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-29","open":"1131.990","high":"1135.050","low":"1124.110","close":"1127.340","volume":"0","position":"0","s":"0.000"},{"date":"2015-09-30","open":"1114.910","high":"1128.490","low":"1111.540","close":"1114.490","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-01","open":"1116.240","high":"1119.510","low":"1110.960","close":"1113.530","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-02","open":"1139.000","high":"1141.590","low":"1104.490","close":"1138.610","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-05","open":"1135.690","high":"1142.300","low":"1130.070","close":"1135.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-06","open":"1147.160","high":"1151.610","low":"1134.900","close":"1146.870","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-07","open":"1147.050","high":"1153.990","low":"1141.710","close":"1145.340","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-08","open":"1144.960","high":"1152.770","low":"1136.530","close":"1139.070","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-09","open":"1157.960","high":"1159.960","low":"1138.430","close":"1156.620","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-12","open":"1162.050","high":"1169.360","low":"1154.690","close":"1163.840","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-13","open":"1166.110","high":"1169.070","low":"1151.750","close":"1168.010","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-14","open":"1177.070","high":"1190.110","low":"1163.230","close":"1184.330","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-15","open":"1185.210","high":"1191.890","low":"1174.230","close":"1182.740","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-16","open":"1180.720","high":"1184.930","low":"1174.220","close":"1177.000","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-19","open":"1171.140","high":"1178.520","low":"1168.470","close":"1170.070","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-20","open":"1175.980","high":"1181.250","low":"1167.270","close":"1176.270","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-21","open":"1166.390","high":"1179.560","low":"1163.590","close":"1166.910","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-22","open":"1165.770","high":"1172.190","low":"1162.250","close":"1165.400","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-23","open":"1162.170","high":"1179.710","low":"1158.830","close":"1164.280","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-26","open":"1165.730","high":"1170.000","low":"1162.010","close":"1163.210","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-27","open":"1166.340","high":"1169.140","low":"1160.590","close":"1166.360","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-28","open":"1179.520","high":"1183.300","low":"1152.200","close":"1155.540","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-29","open":"1151.220","high":"1163.010","low":"1144.560","close":"1145.950","volume":"0","position":"0","s":"0.000"},{"date":"2015-10-30","open":"1141.130","high":"1150.370","low":"1139.080","close":"1141.790","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-02","open":"1134.090","high":"1143.360","low":"1132.560","close":"1133.540","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-03","open":"1123.630","high":"1138.630","low":"1114.270","close":"1117.730","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-04","open":"1113.710","high":"1123.160","low":"1106.270","close":"1107.690","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-05","open":"1106.910","high":"1112.020","low":"1102.890","close":"1103.630","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-06","open":"1087.280","high":"1110.790","low":"1085.370","close":"1088.610","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-09","open":"1089.820","high":"1096.100","low":"1088.240","close":"1092.220","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-10","open":"1088.160","high":"1095.730","low":"1085.090","close":"1089.640","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-11","open":"1086.910","high":"1094.530","low":"1084.020","close":"1085.880","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-12","open":"1079.070","high":"1089.960","low":"1074.000","close":"1085.060","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-13","open":"1082.600","high":"1088.990","low":"1079.520","close":"1083.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-16","open":"1084.880","high":"1098.460","low":"1081.270","close":"1082.710","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-17","open":"1075.840","high":"1085.500","low":"1065.330","close":"1070.230","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-18","open":"1068.520","high":"1075.900","low":"1063.840","close":"1070.880","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-19","open":"1082.490","high":"1087.770","low":"1069.330","close":"1082.240","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-20","open":"1079.620","high":"1088.460","low":"1075.760","close":"1077.810","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-23","open":"1068.770","high":"1078.410","low":"1066.500","close":"1068.970","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-24","open":"1074.920","high":"1081.470","low":"1068.710","close":"1075.620","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-25","open":"1071.210","high":"1081.100","low":"1067.730","close":"1070.960","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-26","open":"1071.030","high":"1075.210","low":"1069.600","close":"1071.910","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-27","open":"1057.830","high":"1074.160","low":"1052.600","close":"1057.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-11-30","open":"1063.100","high":"1070.060","low":"1053.090","close":"1064.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-01","open":"1066.250","high":"1075.030","low":"1063.180","close":"1069.240","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-02","open":"1056.220","high":"1071.890","low":"1050.500","close":"1053.630","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-03","open":"1056.910","high":"1065.730","low":"1046.230","close":"1062.140","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-04","open":"1086.150","high":"1089.160","low":"1058.040","close":"1086.620","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-07","open":"1076.250","high":"1086.960","low":"1065.650","close":"1070.860","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-08","open":"1075.990","high":"1079.480","low":"1067.510","close":"1074.760","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-09","open":"1074.420","high":"1085.720","low":"1069.250","close":"1072.740","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-10","open":"1072.810","high":"1076.830","low":"1069.280","close":"1071.120","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-11","open":"1074.530","high":"1079.890","low":"1062.280","close":"1074.490","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-14","open":"1068.970","high":"1077.890","low":"1058.420","close":"1059.980","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-15","open":"1061.900","high":"1069.040","low":"1058.560","close":"1060.950","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-16","open":"1074.770","high":"1078.760","low":"1060.530","close":"1072.230","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-17","open":"1054.580","high":"1073.720","low":"1047.550","close":"1051.560","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-18","open":"1065.970","high":"1071.930","low":"1050.690","close":"1065.850","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-21","open":"1078.730","high":"1082.110","low":"1063.750","close":"1078.470","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-22","open":"1075.170","high":"1081.070","low":"1071.690","close":"1072.760","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-23","open":"1070.940","high":"1075.790","low":"1068.130","close":"1070.040","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-24","open":"1074.850","high":"1077.420","low":"1069.580","close":"1076.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-25","open":"1076.410","high":"1077.420","low":"1069.580","close":"1076.420","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-28","open":"1069.820","high":"1077.420","low":"1066.380","close":"1068.900","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-29","open":"1069.690","high":"1075.560","low":"1067.380","close":"1068.640","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-30","open":"1060.440","high":"1072.560","low":"1059.300","close":"1061.170","volume":"0","position":"0","s":"0.000"},{"date":"2015-12-31","open":"1062.050","high":"1063.840","low":"1058.030","close":"1062.230","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-01","open":"1061.390","high":"1063.840","low":"1058.030","close":"1062.230","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-04","open":"1077.930","high":"1083.820","low":"1061.710","close":"1074.490","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-05","open":"1076.520","high":"1082.340","low":"1072.540","close":"1077.170","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-06","open":"1087.710","high":"1095.560","low":"1074.840","close":"1093.270","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-07","open":"1101.450","high":"1110.410","low":"1091.300","close":"1108.910","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-08","open":"1102.150","high":"1113.440","low":"1091.850","close":"1103.790","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-11","open":"1097.800","high":"1108.890","low":"1093.400","close":"1093.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-12","open":"1086.010","high":"1099.570","low":"1083.320","close":"1087.210","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-13","open":"1089.800","high":"1095.910","low":"1079.680","close":"1092.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-14","open":"1082.740","high":"1095.700","low":"1071.330","close":"1077.330","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-15","open":"1088.650","high":"1097.750","low":"1076.140","close":"1088.590","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-18","open":"1089.180","high":"1093.670","low":"1087.380","close":"1088.780","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-19","open":"1085.640","high":"1094.920","low":"1082.390","close":"1087.140","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-20","open":"1100.960","high":"1109.980","low":"1086.900","close":"1100.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-21","open":"1093.110","high":"1104.880","low":"1092.340","close":"1101.090","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-22","open":"1101.330","high":"1103.250","low":"1093.970","close":"1097.710","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-25","open":"1106.560","high":"1108.000","low":"1097.130","close":"1106.560","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-26","open":"1116.650","high":"1117.600","low":"1106.930","close":"1116.650","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-27","open":"1116.720","high":"1122.200","low":"1114.750","close":"1116.720","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-28","open":"1115.450","high":"1125.800","low":"1111.450","close":"1115.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-01-29","open":"1116.290","high":"1118.270","low":"1108.360","close":"1118.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-01","open":"1126.040","high":"1129.730","low":"1116.080","close":"1128.420","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-02","open":"1127.820","high":"1131.020","low":"1122.230","close":"1128.610","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-03","open":"1136.020","high":"1145.460","low":"1124.270","close":"1142.700","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-04","open":"1149.390","high":"1157.330","low":"1139.500","close":"1155.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-05","open":"1150.940","high":"1163.040","low":"1145.140","close":"1160.270","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-08","open":"1191.600","high":"1200.830","low":"1164.170","close":"1189.830","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-09","open":"1193.830","high":"1198.890","low":"1185.590","close":"1188.790","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-10","open":"1185.280","high":"1197.670","low":"1181.350","close":"1197.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-11","open":"1243.230","high":"1263.210","low":"1195.720","close":"1248.830","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-12","open":"1240.730","high":"1248.170","low":"1232.380","close":"1238.190","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-15","open":"1204.600","high":"1236.650","low":"1201.960","close":"1208.880","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-16","open":"1212.850","high":"1216.910","low":"1190.780","close":"1199.350","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-17","open":"1209.950","high":"1213.690","low":"1195.620","close":"1208.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-18","open":"1214.160","high":"1239.890","low":"1200.640","close":"1231.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-19","open":"1229.910","high":"1234.460","low":"1219.890","close":"1227.320","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-22","open":"1210.330","high":"1226.610","low":"1201.890","close":"1208.430","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-23","open":"1223.160","high":"1228.220","low":"1207.090","close":"1226.330","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-24","open":"1247.840","high":"1253.250","low":"1221.810","close":"1229.090","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-25","open":"1235.970","high":"1242.900","low":"1221.050","close":"1233.290","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-26","open":"1221.580","high":"1240.250","low":"1211.340","close":"1223.550","volume":"0","position":"0","s":"0.000"},{"date":"2016-02-29","open":"1233.380","high":"1241.060","low":"1215.590","close":"1238.250","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-01","open":"1231.970","high":"1248.530","low":"1227.090","close":"1231.600","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-02","open":"1238.510","high":"1243.990","low":"1224.580","close":"1239.950","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-03","open":"1253.770","high":"1268.190","low":"1237.320","close":"1265.880","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-04","open":"1258.730","high":"1279.660","low":"1250.020","close":"1258.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-07","open":"1267.250","high":"1273.100","low":"1256.630","close":"1267.250","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-08","open":"1267.500","high":"1278.050","low":"1260.140","close":"1261.560","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-09","open":"1254.160","high":"1264.920","low":"1242.870","close":"1252.970","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-10","open":"1264.940","high":"1273.320","low":"1236.970","close":"1272.190","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-11","open":"1257.970","high":"1283.950","low":"1248.150","close":"1250.050","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-14","open":"1243.820","high":"1261.070","low":"1229.210","close":"1235.000","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-15","open":"1232.140","high":"1238.000","low":"1225.670","close":"1232.590","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-16","open":"1229.410","high":"1263.960","low":"1226.640","close":"1262.710","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-17","open":"1263.730","high":"1270.870","low":"1254.350","close":"1257.950","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-18","open":"1253.210","high":"1266.810","low":"1247.770","close":"1255.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-21","open":"1245.000","high":"1255.970","low":"1240.560","close":"1243.710","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-22","open":"1251.540","high":"1260.090","low":"1242.330","close":"1248.330","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-23","open":"1220.590","high":"1249.340","low":"1215.290","close":"1219.850","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-24","open":"1220.470","high":"1223.770","low":"1212.260","close":"1216.970","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-25","open":"1216.590","high":"1216.760","low":"1216.590","close":"1216.690","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-28","open":"1219.610","high":"1223.010","low":"1208.130","close":"1221.210","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-29","open":"1227.130","high":"1242.910","low":"1215.240","close":"1240.420","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-30","open":"1226.360","high":"1243.930","low":"1223.030","close":"1224.540","volume":"0","position":"0","s":"0.000"},{"date":"2016-03-31","open":"1234.910","high":"1240.340","low":"1223.720","close":"1232.600","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-01","open":"1213.560","high":"1235.260","low":"1208.920","close":"1222.230","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-04","open":"1219.630","high":"1222.540","low":"1214.480","close":"1215.540","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-05","open":"1229.710","high":"1236.680","low":"1214.680","close":"1230.330","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-06","open":"1226.700","high":"1232.110","low":"1216.720","close":"1224.500","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-07","open":"1240.120","high":"1243.210","low":"1222.570","close":"1240.570","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-08","open":"1240.870","high":"1242.750","low":"1229.470","close":"1240.360","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-11","open":"1257.550","high":"1258.630","low":"1239.570","close":"1257.420","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-12","open":"1257.270","high":"1262.570","low":"1250.960","close":"1255.620","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-13","open":"1244.610","high":"1256.680","low":"1239.660","close":"1243.210","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-14","open":"1226.720","high":"1244.010","low":"1223.720","close":"1226.560","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-15","open":"1232.950","high":"1235.850","low":"1225.190","close":"1233.690","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-18","open":"1235.430","high":"1241.570","low":"1229.870","close":"1232.610","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-19","open":"1254.760","high":"1256.600","low":"1227.510","close":"1250.000","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-20","open":"1254.020","high":"1257.910","low":"1242.250","close":"1243.710","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-21","open":"1251.360","high":"1270.170","low":"1242.520","close":"1248.700","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-22","open":"1236.160","high":"1252.530","low":"1227.330","close":"1232.760","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-25","open":"1240.290","high":"1242.300","low":"1230.150","close":"1237.580","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-26","open":"1242.660","high":"1244.935","low":"1231.410","close":"1243.510","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-27","open":"1248.010","high":"1252.990","low":"1239.625","close":"1245.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-28","open":"1263.710","high":"1269.785","low":"1237.880","close":"1266.160","volume":"0","position":"0","s":"0.000"},{"date":"2016-04-29","open":"1293.420","high":"1296.845","low":"1265.045","close":"1293.560","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-02","open":"1295.610","high":"1303.850","low":"1287.725","close":"1291.200","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-03","open":"1287.330","high":"1301.930","low":"1282.250","close":"1286.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-04","open":"1278.580","high":"1289.775","low":"1271.880","close":"1279.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-05","open":"1275.930","high":"1286.520","low":"1268.950","close":"1278.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-06","open":"1292.520","high":"1295.750","low":"1274.485","close":"1288.630","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-09","open":"1263.760","high":"1288.700","low":"1261.350","close":"1263.480","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-10","open":"1260.080","high":"1270.080","low":"1256.900","close":"1266.010","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-11","open":"1273.530","high":"1279.200","low":"1264.750","close":"1276.990","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-12","open":"1267.970","high":"1280.970","low":"1261.790","close":"1263.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-13","open":"1270.550","high":"1276.475","low":"1263.115","close":"1273.280","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-16","open":"1275.030","high":"1288.780","low":"1271.050","close":"1273.660","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-17","open":"1280.400","high":"1282.350","low":"1269.170","close":"1279.380","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-18","open":"1272.210","high":"1281.715","low":"1254.995","close":"1257.880","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-19","open":"1252.550","high":"1261.420","low":"1243.890","close":"1254.310","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-20","open":"1250.160","high":"1260.315","low":"1248.945","close":"1251.880","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-23","open":"1247.030","high":"1256.155","low":"1243.050","close":"1249.120","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-24","open":"1230.720","high":"1252.315","low":"1226.410","close":"1226.810","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-25","open":"1223.100","high":"1230.365","low":"1217.810","close":"1224.440","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-26","open":"1221.140","high":"1234.380","low":"1218.450","close":"1219.780","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-27","open":"1213.510","high":"1223.605","low":"1206.850","close":"1212.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-30","open":"1207.160","high":"1213.630","low":"1199.900","close":"1205.200","volume":"0","position":"0","s":"0.000"},{"date":"2016-05-31","open":"1213.340","high":"1218.390","low":"1205.485","close":"1215.150","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-01","open":"1209.150","high":"1220.550","low":"1206.075","close":"1212.480","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-02","open":"1211.710","high":"1217.775","low":"1209.830","close":"1211.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-03","open":"1238.960","high":"1244.925","low":"1207.030","close":"1244.580","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-06","open":"1245.780","high":"1248.885","low":"1240.050","close":"1245.080","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-07","open":"1241.940","high":"1246.725","low":"1234.880","close":"1244.360","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-08","open":"1261.320","high":"1264.510","low":"1243.050","close":"1261.970","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-09","open":"1270.140","high":"1271.810","low":"1256.865","close":"1269.350","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-10","open":"1269.300","high":"1278.260","low":"1264.655","close":"1273.930","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-13","open":"1284.660","high":"1287.350","low":"1272.570","close":"1283.930","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-14","open":"1280.940","high":"1289.985","low":"1276.445","close":"1285.900","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-15","open":"1284.610","high":"1296.940","low":"1278.535","close":"1292.840","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-16","open":"1308.980","high":"1315.745","low":"1278.215","close":"1278.900","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-17","open":"1289.180","high":"1299.735","low":"1276.760","close":"1298.680","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-20","open":"1285.680","high":"1298.815","low":"1277.850","close":"1289.690","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-21","open":"1269.930","high":"1294.325","low":"1264.615","close":"1267.200","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-22","open":"1267.840","high":"1270.835","low":"1261.340","close":"1266.120","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-23","open":"1266.610","high":"1272.050","low":"1254.690","close":"1256.420","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-24","open":"1317.270","high":"1358.595","low":"1250.615","close":"1315.430","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-27","open":"1320.030","high":"1335.580","low":"1315.630","close":"1324.980","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-28","open":"1314.980","high":"1326.450","low":"1305.550","close":"1312.210","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-29","open":"1324.880","high":"1327.855","low":"1310.600","close":"1318.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-06-30","open":"1319.390","high":"1324.250","low":"1312.935","close":"1321.780","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-01","open":"1336.480","high":"1344.660","low":"1320.695","close":"1342.630","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-04","open":"1351.220","high":"1357.630","low":"1336.110","close":"1350.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-05","open":"1350.300","high":"1357.775","low":"1338.750","close":"1356.300","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-06","open":"1366.490","high":"1375.300","low":"1355.345","close":"1363.870","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-07","open":"1357.320","high":"1370.930","low":"1350.750","close":"1360.620","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-08","open":"1352.540","high":"1370.445","low":"1335.350","close":"1364.670","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-11","open":"1358.300","high":"1375.310","low":"1350.950","close":"1355.120","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-12","open":"1336.740","high":"1357.830","low":"1330.150","close":"1332.840","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-13","open":"1341.510","high":"1345.235","low":"1327.655","close":"1342.600","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-14","open":"1329.210","high":"1347.010","low":"1320.140","close":"1334.910","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-15","open":"1329.510","high":"1339.045","low":"1322.460","close":"1338.430","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-18","open":"1328.220","high":"1337.915","low":"1323.595","close":"1328.180","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-19","open":"1332.230","high":"1335.030","low":"1325.650","close":"1331.980","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-20","open":"1320.500","high":"1338.415","low":"1312.690","close":"1315.750","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-21","open":"1329.450","high":"1334.080","low":"1310.750","close":"1330.860","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-22","open":"1322.770","high":"1333.960","low":"1319.820","close":"1322.380","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-25","open":"1319.350","high":"1323.905","low":"1312.410","close":"1315.500","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-26","open":"1319.400","high":"1324.650","low":"1313.850","close":"1320.190","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-27","open":"1326.840","high":"1342.515","low":"1315.900","close":"1339.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-28","open":"1335.780","high":"1345.705","low":"1332.610","close":"1335.510","volume":"0","position":"0","s":"0.000"},{"date":"2016-07-29","open":"1349.580","high":"1355.125","low":"1328.760","close":"1351.120","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-01","open":"1351.980","high":"1355.050","low":"1346.345","close":"1352.650","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-02","open":"1366.590","high":"1367.340","low":"1347.050","close":"1363.970","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-03","open":"1356.880","high":"1366.590","low":"1354.300","close":"1358.430","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-04","open":"1363.630","high":"1365.130","low":"1349.250","close":"1361.770","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-05","open":"1339.310","high":"1364.800","low":"1334.870","close":"1337.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-08","open":"1336.100","high":"1338.330","low":"1330.000","close":"1335.160","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-09","open":"1339.890","high":"1342.750","low":"1330.670","close":"1340.890","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-10","open":"1346.640","high":"1357.370","low":"1339.955","close":"1346.210","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-11","open":"1347.810","high":"1353.505","low":"1335.870","close":"1338.530","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-12","open":"1352.250","high":"1356.185","low":"1333.455","close":"1336.670","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-15","open":"1342.940","high":"1343.935","low":"1335.850","close":"1339.350","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-16","open":"1348.220","high":"1358.230","low":"1339.355","close":"1346.390","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-17","open":"1345.600","high":"1351.800","low":"1336.140","close":"1348.460","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-18","open":"1349.920","high":"1356.210","low":"1346.140","close":"1352.160","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-19","open":"1343.060","high":"1354.200","low":"1337.650","close":"1341.330","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-22","open":"1337.990","high":"1341.380","low":"1331.825","close":"1338.600","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-23","open":"1338.370","high":"1344.820","low":"1335.450","close":"1337.900","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-24","open":"1325.900","high":"1340.200","low":"1323.800","close":"1323.900","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-25","open":"1322.600","high":"1327.190","low":"1318.050","close":"1321.410","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-26","open":"1324.400","high":"1342.305","low":"1318.545","close":"1321.520","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-29","open":"1324.190","high":"1325.220","low":"1314.975","close":"1323.230","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-30","open":"1317.100","high":"1325.580","low":"1309.150","close":"1310.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-08-31","open":"1308.040","high":"1316.350","low":"1304.265","close":"1308.870","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-01","open":"1312.870","high":"1315.350","low":"1302.565","close":"1313.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-02","open":"1318.960","high":"1330.170","low":"1305.935","close":"1325.130","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-05","open":"1327.480","high":"1328.650","low":"1321.900","close":"1327.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-06","open":"1340.350","high":"1352.555","low":"1324.925","close":"1349.990","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-07","open":"1344.570","high":"1352.740","low":"1342.800","close":"1344.670","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-08","open":"1340.110","high":"1349.510","low":"1335.500","close":"1337.660","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-09","open":"1333.240","high":"1339.660","low":"1327.800","close":"1327.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-12","open":"1322.830","high":"1330.390","low":"1320.450","close":"1327.490","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-13","open":"1324.690","high":"1332.250","low":"1315.755","close":"1317.780","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-14","open":"1323.000","high":"1326.170","low":"1313.605","close":"1322.090","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-15","open":"1318.650","high":"1328.100","low":"1309.350","close":"1314.570","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-16","open":"1309.520","high":"1318.310","low":"1306.405","close":"1309.830","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-19","open":"1313.570","high":"1318.490","low":"1309.450","close":"1313.200","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-20","open":"1315.530","high":"1318.030","low":"1312.075","close":"1314.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-21","open":"1326.650","high":"1335.315","low":"1308.015","close":"1332.500","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-22","open":"1340.830","high":"1343.750","low":"1331.250","close":"1337.410","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-23","open":"1338.650","high":"1340.750","low":"1333.750","close":"1338.810","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-26","open":"1340.890","high":"1342.250","low":"1332.705","close":"1338.010","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-27","open":"1325.190","high":"1339.665","low":"1324.845","close":"1326.870","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-28","open":"1320.680","high":"1327.710","low":"1318.050","close":"1321.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-29","open":"1318.120","high":"1325.915","low":"1316.190","close":"1320.410","volume":"0","position":"0","s":"0.000"},{"date":"2016-09-30","open":"1320.110","high":"1328.260","low":"1313.315","close":"1316.370","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-03","open":"1311.940","high":"1319.775","low":"1309.450","close":"1311.650","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-04","open":"1277.740","high":"1313.235","low":"1267.005","close":"1268.480","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-05","open":"1266.570","high":"1277.130","low":"1262.235","close":"1266.890","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-06","open":"1256.190","high":"1269.650","low":"1249.990","close":"1254.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-07","open":"1243.370","high":"1265.365","low":"1241.460","close":"1256.660","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-10","open":"1256.690","high":"1265.065","low":"1256.650","close":"1259.590","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-11","open":"1259.340","high":"1262.310","low":"1252.500","close":"1257.510","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-12","open":"1257.110","high":"1258.910","low":"1249.840","close":"1253.030","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-13","open":"1255.020","high":"1262.340","low":"1253.150","close":"1257.200","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-14","open":"1256.740","high":"1259.290","low":"1246.270","close":"1252.760","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-17","open":"1250.630","high":"1257.350","low":"1250.270","close":"1255.350","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-18","open":"1255.110","high":"1264.855","low":"1254.400","close":"1262.480","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-19","open":"1262.330","high":"1273.455","low":"1260.250","close":"1270.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-20","open":"1271.100","high":"1274.500","low":"1264.750","close":"1267.060","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-21","open":"1265.860","high":"1268.090","low":"1261.140","close":"1263.960","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-24","open":"1266.010","high":"1272.050","low":"1260.530","close":"1262.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-25","open":"1262.990","high":"1276.815","low":"1262.185","close":"1272.980","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-26","open":"1272.530","high":"1276.610","low":"1264.745","close":"1267.550","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-27","open":"1266.400","high":"1272.735","low":"1265.125","close":"1268.730","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-28","open":"1269.060","high":"1284.280","low":"1262.085","close":"1267.500","volume":"0","position":"0","s":"0.000"},{"date":"2016-10-31","open":"1275.780","high":"1279.660","low":"1271.250","close":"1274.370","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-01","open":"1277.700","high":"1292.020","low":"1275.545","close":"1286.990","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-02","open":"1287.370","high":"1308.125","low":"1287.350","close":"1304.000","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-03","open":"1296.620","high":"1306.730","low":"1285.450","close":"1298.510","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-04","open":"1299.200","high":"1307.205","low":"1294.750","close":"1304.120","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-07","open":"1304.640","high":"1304.200","low":"1278.250","close":"1281.470","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-08","open":"1282.110","high":"1290.695","low":"1272.950","close":"1284.360","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-09","open":"1283.570","high":"1337.550","low":"1268.415","close":"1289.180","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-10","open":"1288.490","high":"1292.180","low":"1252.350","close":"1269.500","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-11","open":"1268.160","high":"1265.550","low":"1219.160","close":"1233.900","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-14","open":"1227.230","high":"1231.550","low":"1211.680","close":"1213.000","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-15","open":"1213.110","high":"1231.650","low":"1219.000","close":"1224.230","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-16","open":"1223.360","high":"1233.180","low":"1221.550","close":"1225.200","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-17","open":"1225.490","high":"1231.520","low":"1211.130","close":"1227.590","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-18","open":"1225.410","high":"1217.950","low":"1202.960","close":"1207.290","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-21","open":"1207.740","high":"1217.760","low":"1205.730","close":"1214.510","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-22","open":"1215.170","high":"1221.160","low":"1206.210","close":"1208.430","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-23","open":"1208.040","high":"1215.060","low":"1181.840","close":"1184.490","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-24","open":"1183.340","high":"1190.980","low":"1180.380","close":"1185.780","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-25","open":"1186.620","high":"1193.330","low":"1171.180","close":"1185.050","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-28","open":"1183.410","high":"1197.720","low":"1182.950","close":"1189.310","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-29","open":"1192.610","high":"1195.280","low":"1181.150","close":"1187.190","volume":"0","position":"0","s":"0.000"},{"date":"2016-11-30","open":"1187.030","high":"1195.020","low":"1170.780","close":"1176.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-01","open":"1174.290","high":"1176.820","low":"1160.800","close":"1167.250","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-02","open":"1171.670","high":"1178.120","low":"1166.830","close":"1174.400","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-05","open":"1177.280","high":"1188.180","low":"1157.270","close":"1162.090","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-06","open":"1162.510","high":"1175.420","low":"1167.030","close":"1167.760","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-07","open":"1172.100","high":"1180.320","low":"1165.770","close":"1178.100","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-08","open":"1176.810","high":"1178.790","low":"1169.290","close":"1170.890","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-09","open":"1170.860","high":"1172.160","low":"1156.450","close":"1161.450","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-12","open":"1159.710","high":"1165.920","low":"1151.440","close":"1159.670","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-13","open":"1161.070","high":"1165.090","low":"1154.690","close":"1157.700","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-14","open":"1157.190","high":"1165.280","low":"1139.480","close":"1162.820","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-15","open":"1149.810","high":"1144.520","low":"1122.890","close":"1126.740","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-16","open":"1131.260","high":"1141.380","low":"1126.770","close":"1128.570","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-19","open":"1134.240","high":"1142.440","low":"1133.930","close":"1139.630","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-20","open":"1134.240","high":"1139.840","low":"1125.870","close":"1127.660","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-21","open":"1134.240","high":"1139.840","low":"1125.870","close":"1130.930","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-22","open":"1131.390","high":"1134.170","low":"1127.900","close":"1132.780","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-23","open":"1128.530","high":"1135.840","low":"1128.360","close":"1135.080","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-26","open":"1132.820","high":"1135.840","low":"1128.360","close":"1133.150","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-27","open":"1132.820","high":"1150.750","low":"1131.780","close":"1136.670","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-28","open":"1139.440","high":"1144.560","low":"1136.480","close":"1138.210","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-29","open":"1141.900","high":"1159.480","low":"1141.870","close":"1149.440","volume":"0","position":"0","s":"0.000"},{"date":"2016-12-30","open":"1155.470","high":"1163.340","low":"1149.820","close":"1157.230","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-02","open":"1155.470","high":"1163.340","low":"1147.360","close":"1147.350","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-03","open":"1155.470","high":"1164.490","low":"1146.170","close":"1155.280","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-04","open":"1159.300","high":"1168.030","low":"1156.300","close":"1164.800","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-05","open":"1162.920","high":"1185.140","low":"1163.100","close":"1181.410","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-06","open":"1180.440","high":"1182.760","low":"1171.050","close":"1176.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-09","open":"1180.440","high":"1186.240","low":"1172.020","close":"1180.010","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-10","open":"1184.250","high":"1190.650","low":"1180.290","close":"1188.430","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-11","open":"1184.250","high":"1198.400","low":"1177.280","close":"1179.230","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-12","open":"1191.730","high":"1207.070","low":"1190.840","close":"1201.890","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-13","open":"1191.730","high":"1200.830","low":"1187.950","close":"1194.290","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-16","open":"1198.260","high":"1208.720","low":"1198.190","close":"1203.170","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-17","open":"1198.260","high":"1218.920","low":"1202.810","close":"1213.190","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-18","open":"1198.260","high":"1217.930","low":"1202.480","close":"1215.360","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-19","open":"1209.090","high":"1206.650","low":"1195.960","close":"1199.850","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-20","open":"1209.090","high":"1214.880","low":"1198.680","close":"1203.530","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-23","open":"1212.730","high":"1219.550","low":"1209.390","close":"1216.960","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-24","open":"1212.730","high":"1220.260","low":"1206.730","close":"1214.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-25","open":"1206.890","high":"1209.850","low":"1193.380","close":"1197.610","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-26","open":"1198.360","high":"1202.770","low":"1184.520","close":"1186.390","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-27","open":"1198.360","high":"1190.210","low":"1180.660","close":"1187.490","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-30","open":"1198.360","high":"1199.520","low":"1188.330","close":"1198.480","volume":"0","position":"0","s":"0.000"},{"date":"2017-01-31","open":"1194.980","high":"1214.430","low":"1193.840","close":"1212.110","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-01","open":"1194.980","high":"1213.320","low":"1198.250","close":"1203.070","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-02","open":"1209.010","high":"1225.390","low":"1208.530","close":"1216.810","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-03","open":"1209.010","high":"1221.520","low":"1207.290","close":"1219.740","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-06","open":"1209.010","high":"1235.690","low":"1219.270","close":"1228.980","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-07","open":"1209.010","high":"1235.820","low":"1227.800","close":"1234.710","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-08","open":"1209.010","high":"1244.800","low":"1230.150","close":"1241.630","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-09","open":"1240.140","high":"1244.590","low":"1225.690","close":"1234.110","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-10","open":"1231.510","high":"1237.230","low":"1221.780","close":"1230.120","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-13","open":"1232.930","high":"1233.170","low":"1219.420","close":"1222.910","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-14","open":"1232.930","high":"1234.650","low":"1221.980","close":"1223.090","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-15","open":"1232.930","high":"1233.330","low":"1216.780","close":"1224.980","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-16","open":"1232.930","high":"1242.460","low":"1232.210","close":"1241.230","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-17","open":"1240.510","high":"1243.880","low":"1234.890","close":"1239.190","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-20","open":"1240.510","high":"1239.080","low":"1232.880","close":"1237.010","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-21","open":"1237.520","high":"1238.950","low":"1226.230","close":"1233.550","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-22","open":"1236.270","high":"1240.720","low":"1231.290","close":"1232.930","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-23","open":"1237.390","high":"1251.220","low":"1235.830","close":"1250.380","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-24","open":"1237.390","high":"1260.230","low":"1247.860","close":"1256.380","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-27","open":"1258.370","high":"1263.940","low":"1251.050","close":"1259.710","volume":"0","position":"0","s":"0.000"},{"date":"2017-02-28","open":"1255.170","high":"1258.480","low":"1247.740","close":"1256.800","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-01","open":"1250.470","high":"1250.730","low":"1237.010","close":"1243.580","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-02","open":"1247.850","high":"1250.160","low":"1231.060","close":"1241.340","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-03","open":"1233.190","high":"1236.340","low":"1222.940","close":"1225.170","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-06","open":"1233.190","high":"1236.950","low":"1224.990","close":"1228.570","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-07","open":"1233.190","high":"1227.270","low":"1214.250","close":"1220.580","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-08","open":"1214.550","high":"1218.650","low":"1206.730","close":"1207.920","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-09","open":"1214.550","high":"1209.090","low":"1199.350","close":"1203.730","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-10","open":"1214.550","high":"1206.430","low":"1195.080","close":"1201.450","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-13","open":"1202.130","high":"1211.300","low":"1202.510","close":"1204.640","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-14","open":"1204.460","high":"1207.710","low":"1197.420","close":"1205.830","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-15","open":"1198.530","high":"1222.090","low":"1197.590","close":"1200.810","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-16","open":"1220.280","high":"1233.810","low":"1218.190","close":"1228.580","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-17","open":"1226.260","high":"1231.740","low":"1224.540","close":"1229.320","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-20","open":"1228.570","high":"1235.610","low":"1229.210","close":"1233.380","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-21","open":"1234.450","high":"1247.650","low":"1226.970","close":"1243.120","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-22","open":"1244.370","high":"1251.420","low":"1244.020","close":"1247.560","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-23","open":"1247.640","high":"1253.280","low":"1242.880","close":"1245.110","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-24","open":"1247.640","high":"1251.970","low":"1241.040","close":"1247.740","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-27","open":"1247.640","high":"1261.080","low":"1246.040","close":"1254.560","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-28","open":"1255.100","high":"1258.490","low":"1247.760","close":"1254.760","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-29","open":"1250.290","high":"1254.780","low":"1247.380","close":"1251.770","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-30","open":"1252.700","high":"1253.930","low":"1242.510","close":"1243.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-03-31","open":"1244.570","high":"1250.670","low":"1239.770","close":"1246.870","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-03","open":"1247.310","high":"1253.800","low":"1244.580","close":"1253.040","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-04","open":"1252.810","high":"1258.780","low":"1253.650","close":"1258.440","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-05","open":"1252.810","high":"1257.410","low":"1253.550","close":"1256.270","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-06","open":"1252.810","high":"1259.010","low":"1243.800","close":"1251.170","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-07","open":"1252.810","high":"1259.110","low":"1250.680","close":"1251.750","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-10","open":"1252.810","high":"1270.960","low":"1247.230","close":"1254.770","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-11","open":"1252.810","high":"1257.210","low":"1247.190","close":"1254.570","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-12","open":"1252.810","high":"1275.270","low":"1272.030","close":"1253.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-13","open":"1274.450","high":"1288.670","low":"1281.920","close":"1272.040","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-14","open":"1287.320","high":"1290.590","low":"1283.780","close":"1285.540","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-17","open":"1287.320","high":"1295.600","low":"1281.475","close":"1288.420","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-18","open":"1283.530","high":"1292.450","low":"1279.040","close":"1290.810","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-19","open":"1289.850","high":"1290.950","low":"1274.100","close":"1277.690","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-20","open":"1283.530","high":"1283.535","low":"1276.735","close":"1277.060","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-21","open":"1281.480","high":"1288.550","low":"1278.535","close":"1284.650","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-24","open":"1275.900","high":"1277.750","low":"1265.540","close":"1274.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-25","open":"1276.050","high":"1278.360","low":"1261.645","close":"1266.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-26","open":"1263.720","high":"1270.730","low":"1260.135","close":"1265.030","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-27","open":"1269.350","high":"1269.715","low":"1261.310","close":"1265.400","volume":"0","position":"0","s":"0.000"},{"date":"2017-04-28","open":"1264.350","high":"1268.745","low":"1263.150","close":"1266.860","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-01","open":"1269.350","high":"1271.295","low":"1254.315","close":"1259.570","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-02","open":"1256.550","high":"1257.905","low":"1252.055","close":"1255.090","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-03","open":"1256.750","high":"1257.105","low":"1236.065","close":"1238.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-04","open":"1238.460","high":"1241.460","low":"1225.790","close":"1228.060","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-05","open":"1227.850","high":"1235.690","low":"1226.210","close":"1228.300","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-08","open":"1221.100","high":"1236.630","low":"1221.210","close":"1227.600","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-09","open":"1226.880","high":"1228.670","low":"1214.390","close":"1217.260","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-10","open":"1221.930","high":"1225.740","low":"1217.670","close":"1221.670","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-11","open":"1218.810","high":"1227.790","low":"1217.070","close":"1223.440","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-12","open":"1225.130","high":"1231.820","low":"1224.360","close":"1229.320","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-15","open":"1228.830","high":"1237.400","low":"1227.020","close":"1233.660","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-16","open":"1231.230","high":"1239.200","low":"1230.440","close":"1236.680","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-17","open":"1237.430","high":"1261.490","low":"1236.550","close":"1256.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-18","open":"1261.250","high":"1265.080","low":"1246.090","close":"1255.780","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-19","open":"1246.270","high":"1256.530","low":"1246.400","close":"1252.080","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-22","open":"1256.020","high":"1262.705","low":"1251.840","close":"1259.910","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-23","open":"1260.140","high":"1263.880","low":"1250.560","close":"1256.050","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-24","open":"1251.270","high":"1259.170","low":"1248.000","close":"1251.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-25","open":"1258.050","high":"1259.760","low":"1253.930","close":"1257.290","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-26","open":"1255.490","high":"1269.660","low":"1253.240","close":"1265.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-29","open":"1266.710","high":"1269.255","low":"1265.115","close":"1267.540","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-30","open":"1267.130","high":"1270.600","low":"1259.480","close":"1263.370","volume":"0","position":"0","s":"0.000"},{"date":"2017-05-31","open":"1263.140","high":"1274.170","low":"1259.680","close":"1267.450","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-01","open":"1268.650","high":"1270.400","low":"1261.600","close":"1263.040","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-02","open":"1265.650","high":"1279.620","low":"1259.180","close":"1276.720","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-05","open":"1279.290","high":"1283.510","low":"1277.840","close":"1277.780","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-06","open":"1280.040","high":"1296.150","low":"1279.540","close":"1293.700","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-07","open":"1294.700","high":"1295.230","low":"1282.760","close":"1289.300","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-08","open":"1286.830","high":"1289.020","low":"1271.430","close":"1277.310","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-09","open":"1280.690","high":"1281.790","low":"1264.730","close":"1267.450","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-12","open":"1266.630","high":"1270.410","low":"1263.710","close":"1265.800","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-13","open":"1265.520","high":"1269.030","low":"1259.360","close":"1262.660","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-14","open":"1266.470","high":"1280.770","low":"1257.280","close":"1276.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-15","open":"1260.290","high":"1266.690","low":"1251.580","close":"1253.920","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-16","open":"1254.010","high":"1257.230","low":"1251.890","close":"1254.190","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-19","open":"1253.820","high":"1255.770","low":"1243.140","close":"1248.010","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-20","open":"1243.740","high":"1248.140","low":"1241.400","close":"1243.590","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-21","open":"1243.120","high":"1247.910","low":"1240.980","close":"1244.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-22","open":"1246.030","high":"1254.890","low":"1245.380","close":"1250.550","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-23","open":"1250.380","high":"1258.970","low":"1249.880","close":"1255.530","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-26","open":"1257.340","high":"1258.200","low":"1236.430","close":"1243.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-27","open":"1244.260","high":"1253.220","low":"1241.430","close":"1246.540","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-28","open":"1246.880","high":"1255.010","low":"1246.440","close":"1249.510","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-29","open":"1249.340","high":"1253.230","low":"1239.850","close":"1243.660","volume":"0","position":"0","s":"0.000"},{"date":"2017-06-30","open":"1245.390","high":"1248.290","low":"1239.400","close":"1242.910","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-03","open":"1241.990","high":"1242.820","low":"1218.260","close":"1222.640","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-04","open":"1221.260","high":"1226.590","low":"1220.240","close":"1222.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-05","open":"1223.650","high":"1228.920","low":"1217.540","close":"1223.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-06","open":"1227.030","high":"1229.350","low":"1222.630","close":"1224.330","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-07","open":"1224.820","high":"1228.620","low":"1207.430","close":"1209.560","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-10","open":"1212.890","high":"1215.720","low":"1204.900","close":"1212.850","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-11","open":"1214.870","high":"1217.720","low":"1208.290","close":"1214.270","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-12","open":"1216.550","high":"1225.800","low":"1213.570","close":"1221.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-13","open":"1219.570","high":"1224.500","low":"1216.660","close":"1218.550","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-14","open":"1217.520","high":"1232.950","low":"1214.900","close":"1228.430","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-17","open":"1228.520","high":"1236.100","low":"1228.360","close":"1233.590","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-18","open":"1233.690","high":"1244.660","low":"1232.910","close":"1242.730","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-19","open":"1243.100","high":"1244.090","low":"1236.050","close":"1240.870","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-20","open":"1240.890","high":"1247.640","low":"1235.370","close":"1246.060","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-21","open":"1244.180","high":"1255.820","low":"1243.460","close":"1252.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-24","open":"1255.190","high":"1258.900","low":"1252.030","close":"1255.510","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-25","open":"1255.030","high":"1257.890","low":"1249.190","close":"1251.550","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-26","open":"1249.920","high":"1263.570","low":"1243.870","close":"1248.230","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-27","open":"1260.130","high":"1265.380","low":"1254.610","close":"1257.540","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-28","open":"1259.130","high":"1270.930","low":"1257.480","close":"1269.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-07-31","open":"1270.530","high":"1271.230","low":"1265.850","close":"1268.650","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-01","open":"1269.590","high":"1274.160","low":"1262.660","close":"1271.520","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-02","open":"1268.660","high":"1272.920","low":"1263.000","close":"1271.840","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-03","open":"1266.100","high":"1270.920","low":"1257.020","close":"1268.550","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-04","open":"1268.820","high":"1270.330","low":"1254.290","close":"1257.370","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-07","open":"1258.700","high":"1260.000","low":"1255.870","close":"1259.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-08","open":"1257.180","high":"1265.310","low":"1251.610","close":"1254.310","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-09","open":"1261.100","high":"1278.850","low":"1260.530","close":"1272.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-10","open":"1277.390","high":"1287.920","low":"1274.740","close":"1284.470","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-11","open":"1286.730","high":"1292.100","low":"1281.500","close":"1287.790","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-14","open":"1289.010","high":"1290.440","low":"1278.690","close":"1284.620","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-15","open":"1281.650","high":"1283.890","low":"1267.390","close":"1273.170","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-16","open":"1271.600","high":"1283.940","low":"1267.900","close":"1273.390","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-17","open":"1283.730","high":"1290.200","low":"1281.830","close":"1284.690","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-18","open":"1288.250","high":"1300.920","low":"1283.640","close":"1289.800","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-21","open":"1283.090","high":"1293.850","low":"1280.700","close":"1289.290","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-22","open":"1290.900","high":"1292.610","low":"1282.100","close":"1287.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-23","open":"1284.620","high":"1291.570","low":"1282.840","close":"1287.760","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-24","open":"1290.260","high":"1291.310","low":"1284.620","close":"1287.250","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-25","open":"1286.200","high":"1294.570","low":"1276.370","close":"1290.820","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-28","open":"1292.620","high":"1312.080","low":"1291.920","close":"1306.410","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-29","open":"1313.860","high":"1326.080","low":"1305.110","close":"1316.430","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-30","open":"1310.410","high":"1313.780","low":"1305.280","close":"1308.900","volume":"0","position":"0","s":"0.000"},{"date":"2017-08-31","open":"1308.790","high":"1323.700","low":"1298.460","close":"1317.680","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-01","open":"1321.830","high":"1328.910","low":"1316.520","close":"1323.880","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-04","open":"1335.540","high":"1339.810","low":"1331.920","close":"1334.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-05","open":"1334.090","high":"1344.440","low":"1326.280","close":"1335.400","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-06","open":"1339.960","high":"1342.550","low":"1331.750","close":"1339.900","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-07","open":"1334.320","high":"1349.980","low":"1332.610","close":"1345.690","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-08","open":"1348.880","high":"1357.610","low":"1342.880","close":"1347.680","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-11","open":"1337.590","high":"1340.270","low":"1326.470","close":"1333.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-12","open":"1328.240","high":"1332.190","low":"1322.710","close":"1327.290","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-13","open":"1333.150","high":"1334.730","low":"1320.950","close":"1322.360","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-14","open":"1323.400","high":"1330.820","low":"1315.800","close":"1325.030","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-15","open":"1331.390","high":"1334.420","low":"1319.560","close":"1323.270","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-18","open":"1319.370","high":"1320.140","low":"1304.710","close":"1307.750","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-19","open":"1308.240","high":"1311.800","low":"1305.260","close":"1309.490","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-20","open":"1310.770","high":"1316.130","low":"1296.140","close":"1311.950","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-21","open":"1301.110","high":"1301.750","low":"1288.200","close":"1294.720","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-22","open":"1292.050","high":"1298.790","low":"1290.840","close":"1296.080","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-25","open":"1296.090","high":"1312.220","low":"1289.620","close":"1304.890","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-26","open":"1309.880","high":"1313.740","low":"1292.330","close":"1300.500","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-27","open":"1293.550","high":"1296.250","low":"1281.560","close":"1286.300","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-28","open":"1283.490","high":"1288.870","low":"1277.830","close":"1284.360","volume":"0","position":"0","s":"0.000"},{"date":"2017-09-29","open":"1286.750","high":"1290.380","low":"1276.160","close":"1284.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-02","open":"1279.050","high":"1280.340","low":"1269.770","close":"1274.880","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-03","open":"1271.020","high":"1274.760","low":"1268.410","close":"1273.870","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-04","open":"1271.630","high":"1282.300","low":"1269.800","close":"1273.310","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-05","open":"1275.090","high":"1279.070","low":"1266.640","close":"1272.520","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-06","open":"1268.900","high":"1276.870","low":"1260.670","close":"1274.830","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-09","open":"1275.820","high":"1285.520","low":"1275.380","close":"1280.730","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-10","open":"1283.380","high":"1294.310","low":"1282.200","close":"1291.060","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-11","open":"1288.070","high":"1293.620","low":"1284.670","close":"1288.280","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-12","open":"1291.560","high":"1297.540","low":"1289.750","close":"1292.500","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-13","open":"1293.760","high":"1303.930","low":"1291.240","close":"1300.080","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-16","open":"1303.150","high":"1306.110","low":"1290.600","close":"1303.170","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-17","open":"1296.130","high":"1296.370","low":"1281.500","close":"1284.270","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-18","open":"1285.420","high":"1288.960","low":"1277.040","close":"1281.030","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-19","open":"1281.320","high":"1290.730","low":"1276.530","close":"1287.700","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-20","open":"1289.770","high":"1291.170","low":"1278.050","close":"1279.240","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-23","open":"1277.670","high":"1283.400","low":"1272.610","close":"1280.520","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-24","open":"1281.750","high":"1283.730","low":"1273.810","close":"1275.670","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-25","open":"1276.580","high":"1280.100","low":"1271.090","close":"1276.710","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-26","open":"1278.010","high":"1282.620","low":"1265.850","close":"1273.720","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-27","open":"1267.700","high":"1274.700","low":"1263.850","close":"1271.350","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-30","open":"1273.390","high":"1278.930","low":"1269.050","close":"1274.680","volume":"0","position":"0","s":"0.000"},{"date":"2017-10-31","open":"1276.140","high":"1278.230","low":"1267.780","close":"1269.500","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-01","open":"1271.120","high":"1280.980","low":"1268.050","close":"1276.480","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-02","open":"1274.890","high":"1284.230","low":"1273.170","close":"1278.650","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-03","open":"1276.350","high":"1281.170","low":"1265.600","close":"1267.630","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-06","open":"1270.240","high":"1283.040","low":"1266.150","close":"1273.350","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-07","open":"1281.240","high":"1282.220","low":"1271.950","close":"1275.470","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-08","open":"1276.790","high":"1287.310","low":"1275.030","close":"1284.840","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-09","open":"1281.580","high":"1288.520","low":"1279.760","close":"1282.940","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-10","open":"1285.460","high":"1287.150","low":"1273.500","close":"1283.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-13","open":"1275.090","high":"1279.820","low":"1274.330","close":"1279.310","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-14","open":"1278.090","high":"1283.670","low":"1270.100","close":"1278.720","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-15","open":"1280.210","high":"1289.610","low":"1276.800","close":"1278.600","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-16","open":"1277.950","high":"1281.820","low":"1275.220","close":"1280.170","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-17","open":"1278.640","high":"1297.050","low":"1278.380","close":"1287.610","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-20","open":"1292.780","high":"1294.880","low":"1274.600","close":"1285.580","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-21","open":"1277.060","high":"1284.790","low":"1276.320","close":"1281.430","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-22","open":"1280.490","high":"1294.750","low":"1279.150","close":"1288.920","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-23","open":"1291.660","high":"1293.640","low":"1286.800","close":"1291.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-24","open":"1291.120","high":"1293.310","low":"1284.900","close":"1288.180","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-27","open":"1288.840","high":"1299.290","low":"1286.830","close":"1294.920","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-28","open":"1294.500","high":"1297.480","low":"1290.760","close":"1294.630","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-29","open":"1293.600","high":"1296.760","low":"1282.120","close":"1285.150","volume":"0","position":"0","s":"0.000"},{"date":"2017-11-30","open":"1284.020","high":"1286.430","low":"1270.420","close":"1278.590","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-01","open":"1275.150","high":"1289.350","low":"1271.710","close":"1274.160","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-04","open":"1274.530","high":"1280.400","low":"1271.190","close":"1275.140","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-05","open":"1276.340","high":"1277.150","low":"1261.040","close":"1263.640","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-06","open":"1265.990","high":"1269.340","low":"1262.610","close":"1264.130","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-07","open":"1264.070","high":"1264.590","low":"1244.020","close":"1252.810","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-08","open":"1247.670","high":"1252.460","low":"1244.110","close":"1247.340","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-11","open":"1247.840","high":"1251.610","low":"1240.810","close":"1247.230","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-12","open":"1242.110","high":"1246.290","low":"1236.550","close":"1236.730","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-13","open":"1244.130","high":"1257.180","low":"1240.370","close":"1248.200","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-14","open":"1254.350","high":"1259.160","low":"1250.550","close":"1253.210","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-15","open":"1253.250","high":"1261.870","low":"1249.060","close":"1254.840","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-18","open":"1254.860","high":"1264.050","low":"1252.820","close":"1263.290","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-19","open":"1261.670","high":"1265.340","low":"1259.300","close":"1260.950","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-20","open":"1261.580","high":"1267.980","low":"1261.450","close":"1264.020","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-21","open":"1265.700","high":"1269.060","low":"1262.890","close":"1265.500","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-22","open":"1266.270","high":"1276.290","low":"1265.070","close":"1272.510","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-25","open":"1274.500","high":"1274.650","low":"1274.500","close":"1274.500","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-26","open":"1274.220","high":"1284.480","low":"1273.540","close":"1281.990","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-27","open":"1282.220","high":"1289.070","low":"1281.390","close":"1285.920","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-28","open":"1287.550","high":"1295.250","low":"1286.740","close":"1293.770","volume":"0","position":"0","s":"0.000"},{"date":"2017-12-29","open":"1294.230","high":"1307.660","low":"1293.870","close":"1302.660","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-01","open":"1302.650","high":"1307.660","low":"1293.870","close":"1302.650","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-02","open":"1302.660","high":"1319.010","low":"1302.590","close":"1312.370","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-03","open":"1317.750","high":"1321.560","low":"1307.600","close":"1316.450","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-04","open":"1313.180","high":"1326.070","low":"1305.980","close":"1319.370","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-05","open":"1321.820","high":"1323.470","low":"1313.770","close":"1318.990","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-08","open":"1320.990","high":"1322.200","low":"1314.910","close":"1319.210","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-09","open":"1320.300","high":"1320.750","low":"1308.970","close":"1311.760","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-10","open":"1312.200","high":"1327.770","low":"1308.330","close":"1318.410","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-11","open":"1317.150","high":"1324.020","low":"1315.790","close":"1320.870","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-12","open":"1321.900","high":"1341.430","low":"1321.670","close":"1330.640","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-15","open":"1336.470","high":"1344.810","low":"1336.090","close":"1340.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-16","open":"1339.520","high":"1342.360","low":"1331.970","close":"1334.990","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-17","open":"1338.840","high":"1344.050","low":"1326.200","close":"1335.650","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-18","open":"1326.980","high":"1333.180","low":"1324.330","close":"1329.170","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-19","open":"1326.550","high":"1338.170","low":"1326.450","close":"1333.110","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-22","open":"1333.770","high":"1335.800","low":"1328.510","close":"1334.150","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-23","open":"1333.340","high":"1341.880","low":"1331.450","close":"1337.990","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-24","open":"1341.000","high":"1362.100","low":"1339.600","close":"1352.760","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-25","open":"1357.530","high":"1366.150","low":"1342.550","close":"1357.450","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-26","open":"1347.170","high":"1357.200","low":"1344.680","close":"1352.030","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-29","open":"1350.390","high":"1352.440","low":"1337.710","close":"1339.450","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-30","open":"1341.070","high":"1348.980","low":"1334.540","close":"1341.510","volume":"0","position":"0","s":"0.000"},{"date":"2018-01-31","open":"1337.320","high":"1347.630","low":"1332.820","close":"1342.320","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-01","open":"1343.830","high":"1351.080","low":"1337.340","close":"1341.720","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-02","open":"1347.930","high":"1350.150","low":"1327.460","close":"1329.600","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-05","open":"1331.130","high":"1341.530","low":"1329.080","close":"1335.030","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-06","open":"1338.150","high":"1346.210","low":"1320.260","close":"1328.040","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-07","open":"1324.600","high":"1332.360","low":"1311.510","close":"1320.580","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-08","open":"1317.310","high":"1322.230","low":"1307.170","close":"1314.560","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-09","open":"1318.550","high":"1322.810","low":"1311.250","close":"1314.750","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-12","open":"1315.440","high":"1326.800","low":"1314.280","close":"1324.040","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-13","open":"1322.740","high":"1331.100","low":"1321.680","close":"1328.120","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-14","open":"1329.290","high":"1355.620","low":"1317.910","close":"1348.130","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-15","open":"1349.910","high":"1357.200","low":"1348.670","close":"1350.900","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-16","open":"1353.660","high":"1361.820","low":"1344.870","close":"1355.700","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-19","open":"1347.230","high":"1351.470","low":"1345.900","close":"1348.110","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-20","open":"1347.840","high":"1348.300","low":"1328.540","close":"1338.220","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-21","open":"1329.200","high":"1336.310","low":"1322.500","close":"1330.300","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-22","open":"1324.350","high":"1332.310","low":"1321.040","close":"1328.140","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-23","open":"1331.580","high":"1332.540","low":"1325.900","close":"1328.610","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-26","open":"1329.500","high":"1341.060","low":"1326.660","close":"1332.010","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-27","open":"1333.110","high":"1336.800","low":"1313.550","close":"1317.110","volume":"0","position":"0","s":"0.000"},{"date":"2018-02-28","open":"1317.820","high":"1322.550","low":"1315.690","close":"1318.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-01","open":"1318.710","high":"1321.150","low":"1302.890","close":"1305.680","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-02","open":"1316.320","high":"1325.490","low":"1315.290","close":"1320.140","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-05","open":"1323.650","high":"1327.830","low":"1317.610","close":"1321.590","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-06","open":"1320.160","high":"1338.580","low":"1320.050","close":"1336.770","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-07","open":"1339.600","high":"1340.590","low":"1322.270","close":"1326.870","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-08","open":"1325.740","high":"1329.080","low":"1319.110","close":"1319.790","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-09","open":"1321.500","high":"1325.250","low":"1312.960","close":"1321.200","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-12","open":"1324.060","high":"1324.380","low":"1315.180","close":"1318.360","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-13","open":"1322.750","high":"1328.360","low":"1314.170","close":"1326.280","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-14","open":"1326.830","high":"1330.110","low":"1321.550","close":"1323.990","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-15","open":"1324.710","high":"1328.000","low":"1315.030","close":"1317.040","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-16","open":"1316.530","high":"1321.820","low":"1309.740","close":"1313.540","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-19","open":"1313.730","high":"1319.700","low":"1307.860","close":"1319.330","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-20","open":"1316.880","high":"1318.340","low":"1307.230","close":"1312.220","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-21","open":"1310.720","high":"1336.700","low":"1309.920","close":"1324.930","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-22","open":"1332.300","high":"1335.010","low":"1324.880","close":"1327.580","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-23","open":"1329.640","high":"1350.330","low":"1328.880","close":"1349.050","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-26","open":"1348.050","high":"1356.020","low":"1343.570","close":"1355.140","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-27","open":"1352.990","high":"1356.920","low":"1339.890","close":"1342.750","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-28","open":"1345.460","high":"1347.070","low":"1323.540","close":"1328.760","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-29","open":"1326.130","high":"1328.390","low":"1321.310","close":"1323.230","volume":"0","position":"0","s":"0.000"},{"date":"2018-03-30","open":"1325.350","high":"1328.390","low":"1321.310","close":"1325.350","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-02","open":"1325.430","high":"1344.960","low":"1324.940","close":"1338.440","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-03","open":"1340.720","high":"1342.560","low":"1328.970","close":"1332.320","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-04","open":"1332.860","high":"1348.300","low":"1330.990","close":"1334.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-05","open":"1334.360","high":"1348.300","low":"1322.790","close":"1325.130","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-06","open":"1325.130","high":"1335.510","low":"1319.900","close":"1332.140","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-09","open":"1334.360","high":"1338.030","low":"1326.950","close":"1333.270","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-10","open":"1333.340","high":"1342.640","low":"1326.950","close":"1338.700","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-11","open":"1338.510","high":"1365.220","low":"1331.180","close":"1361.530","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-12","open":"1361.160","high":"1365.220","low":"1333.840","close":"1338.060","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-13","open":"1338.060","high":"1353.380","low":"1333.540","close":"1345.150","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-16","open":"1344.420","high":"1350.560","low":"1340.340","close":"1347.040","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-17","open":"1347.160","high":"1350.560","low":"1337.770","close":"1343.930","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-18","open":"1347.330","high":"1355.730","low":"1337.770","close":"1350.430","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-19","open":"1350.840","high":"1355.730","low":"1341.030","close":"1342.080","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-20","open":"1342.490","high":"1354.770","low":"1334.000","close":"1338.020","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-23","open":"1334.960","high":"1335.570","low":"1322.150","close":"1322.620","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-24","open":"1322.380","high":"1335.570","low":"1322.110","close":"1329.000","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-25","open":"1329.010","high":"1332.140","low":"1318.830","close":"1321.060","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-26","open":"1321.140","high":"1332.140","low":"1315.360","close":"1316.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-27","open":"1317.250","high":"1326.590","low":"1315.360","close":"1321.750","volume":"0","position":"0","s":"0.000"},{"date":"2018-04-30","open":"1322.290","high":"1327.000","low":"1310.270","close":"1315.190","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-01","open":"1315.420","high":"1325.500","low":"1301.790","close":"1305.770","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-02","open":"1305.780","high":"1316.430","low":"1301.790","close":"1306.940","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-03","open":"1306.730","high":"1318.170","low":"1303.760","close":"1313.720","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-04","open":"1313.820","high":"1318.170","low":"1304.640","close":"1311.290","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-07","open":"1314.830","high":"1319.100","low":"1310.040","close":"1314.010","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-08","open":"1313.830","high":"1319.100","low":"1306.140","close":"1310.700","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-09","open":"1310.640","high":"1317.500","low":"1304.340","close":"1313.550","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-10","open":"1313.260","high":"1322.900","low":"1304.340","close":"1318.800","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-11","open":"1319.090","high":"1326.030","low":"1310.860","close":"1321.970","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-14","open":"1318.220","high":"1322.400","low":"1313.050","close":"1319.310","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-15","open":"1319.440","high":"1322.400","low":"1288.780","close":"1293.380","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-16","open":"1293.540","high":"1314.910","low":"1286.460","close":"1289.530","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-17","open":"1289.640","high":"1296.960","low":"1285.240","close":"1288.620","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-18","open":"1290.400","high":"1294.240","low":"1286.160","close":"1291.310","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-21","open":"1291.080","high":"1293.190","low":"1282.180","close":"1289.250","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-22","open":"1289.450","high":"1296.210","low":"1282.180","close":"1292.550","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-23","open":"1292.700","high":"1298.620","low":"1288.010","close":"1291.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-24","open":"1291.580","high":"1306.690","low":"1288.010","close":"1303.840","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-25","open":"1304.530","high":"1307.810","low":"1292.830","close":"1304.480","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-28","open":"1299.570","high":"1300.370","low":"1295.600","close":"1298.420","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-29","open":"1298.530","high":"1306.640","low":"1293.040","close":"1302.620","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-30","open":"1299.160","high":"1304.400","low":"1296.030","close":"1304.140","volume":"0","position":"0","s":"0.000"},{"date":"2018-05-31","open":"1301.850","high":"1306.550","low":"1296.030","close":"1301.080","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-01","open":"1300.960","high":"1306.550","low":"1289.500","close":"1296.550","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-04","open":"1293.320","high":"1298.140","low":"1290.320","close":"1293.560","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-05","open":"1293.860","high":"1300.570","low":"1289.880","close":"1296.460","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-06","open":"1296.950","high":"1301.840","low":"1289.880","close":"1299.790","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-07","open":"1299.780","high":"1303.190","low":"1293.900","close":"1298.010","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-08","open":"1297.910","high":"1303.190","low":"1293.280","close":"1298.600","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-11","open":"1299.800","high":"1302.280","low":"1294.180","close":"1301.240","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-12","open":"1301.170","high":"1304.400","low":"1292.700","close":"1297.500","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-13","open":"1297.977","high":"1301.250","low":"1292.240","close":"1297.590","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-14","open":"1297.680","high":"1309.370","low":"1292.240","close":"1304.330","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-15","open":"1304.370","high":"1309.370","low":"1275.490","close":"1277.770","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-18","open":"1278.410","high":"1282.480","low":"1277.110","close":"1278.260","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-19","open":"1278.060","high":"1284.130","low":"1270.520","close":"1275.610","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-20","open":"1275.490","high":"1284.130","low":"1267.690","close":"1274.190","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-21","open":"1274.210","high":"1276.490","low":"1261.500","close":"1267.490","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-22","open":"1267.490","high":"1271.180","low":"1261.500","close":"1268.610","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-25","open":"1269.920","high":"1272.650","low":"1264.530","close":"1266.740","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-26","open":"1266.340","high":"1272.650","low":"1254.850","close":"1260.940","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-27","open":"1260.830","high":"1267.730","low":"1250.840","close":"1254.220","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-28","open":"1254.340","high":"1260.120","low":"1246.020","close":"1250.240","volume":"0","position":"0","s":"0.000"},{"date":"2018-06-29","open":"1250.430","high":"1255.680","low":"1246.260","close":"1252.650","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-02","open":"1252.460","high":"1254.300","low":"1239.770","close":"1243.700","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-03","open":"1243.560","high":"1256.910","low":"1237.980","close":"1256.490","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-04","open":"1256.500","high":"1261.180","low":"1237.980","close":"1256.110","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-05","open":"1256.110","high":"1261.180","low":"1251.200","close":"1257.590","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-06","open":"1257.300","high":"1259.820","low":"1251.370","close":"1254.010","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-09","open":"1255.210","high":"1265.990","low":"1253.320","close":"1260.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-10","open":"1259.950","high":"1265.990","low":"1247.410","close":"1255.640","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-11","open":"1255.940","high":"1260.370","low":"1241.610","close":"1247.030","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-12","open":"1247.020","high":"1256.960","low":"1238.640","close":"1247.380","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-13","open":"1247.450","high":"1248.600","low":"1236.560","close":"1242.010","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-16","open":"1241.250","high":"1245.640","low":"1238.420","close":"1239.500","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-17","open":"1239.550","high":"1245.640","low":"1226.160","close":"1227.420","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-18","open":"1227.520","high":"1245.060","low":"1221.170","close":"1225.850","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-19","open":"1225.950","high":"1229.450","low":"1211.630","close":"1216.570","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-20","open":"1216.070","high":"1232.910","low":"1211.630","close":"1229.090","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-23","open":"1231.320","high":"1235.180","low":"1222.370","close":"1225.150","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-24","open":"1224.950","high":"1235.180","low":"1218.250","close":"1224.200","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-25","open":"1224.480","high":"1234.210","low":"1218.250","close":"1228.580","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-26","open":"1228.480","high":"1235.230","low":"1222.440","close":"1226.120","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-27","open":"1226.210","high":"1235.230","low":"1217.610","close":"1226.500","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-30","open":"1222.940","high":"1225.130","low":"1219.110","close":"1223.400","volume":"0","position":"0","s":"0.000"},{"date":"2018-07-31","open":"1223.500","high":"1228.590","low":"1214.040","close":"1223.850","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-01","open":"1223.890","high":"1224.900","low":"1214.040","close":"1218.950","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-02","open":"1218.930","high":"1224.900","low":"1207.180","close":"1213.910","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-03","open":"1208.370","high":"1220.050","low":"1204.580","close":"1217.690","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-06","open":"1213.970","high":"1219.320","low":"1206.420","close":"1210.580","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-07","open":"1207.800","high":"1216.230","low":"1207.460","close":"1212.420","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-08","open":"1212.430","high":"1216.230","low":"1206.620","close":"1209.710","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-09","open":"1209.810","high":"1217.370","low":"1206.620","close":"1213.820","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-10","open":"1213.820","high":"1217.370","low":"1205.890","close":"1211.810","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-13","open":"1211.480","high":"1213.940","low":"1191.800","close":"1195.750","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-14","open":"1196.150","high":"1213.940","low":"1192.150","close":"1196.460","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-15","open":"1196.530","high":"1198.790","low":"1173.200","close":"1176.580","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-16","open":"1176.380","high":"1194.770","low":"1160.390","close":"1179.510","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-17","open":"1179.310","high":"1185.900","low":"1160.390","close":"1178.000","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-20","open":"1183.510","high":"1190.910","low":"1182.860","close":"1186.540","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-21","open":"1186.450","high":"1197.100","low":"1182.860","close":"1189.350","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-22","open":"1189.410","high":"1201.640","low":"1187.760","close":"1195.990","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-23","open":"1195.800","high":"1201.640","low":"1183.970","close":"1189.100","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-24","open":"1189.100","high":"1208.590","low":"1183.000","close":"1208.280","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-27","open":"1207.350","high":"1212.400","low":"1203.220","close":"1209.340","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-28","open":"1209.330","high":"1214.350","low":"1199.730","close":"1208.650","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-29","open":"1208.650","high":"1214.350","low":"1200.940","close":"1204.120","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-30","open":"1204.110","high":"1207.960","low":"1196.360","close":"1199.280","volume":"0","position":"0","s":"0.000"},{"date":"2018-08-31","open":"1199.080","high":"1208.940","low":"1196.360","close":"1200.330","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-03","open":"1200.690","high":"1203.930","low":"1195.800","close":"1200.810","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-04","open":"1200.800","high":"1203.930","low":"1189.690","close":"1191.540","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-05","open":"1191.650","high":"1202.050","low":"1189.690","close":"1196.840","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-06","open":"1196.650","high":"1207.060","low":"1190.960","close":"1198.590","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-07","open":"1198.900","high":"1207.060","low":"1193.530","close":"1196.820","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-10","open":"1195.650","high":"1198.560","low":"1191.560","close":"1196.460","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-11","open":"1196.680","high":"1199.460","low":"1187.780","close":"1195.650","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-12","open":"1195.870","high":"1208.540","low":"1187.780","close":"1202.300","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-13","open":"1202.360","high":"1212.730","low":"1192.780","close":"1202.970","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-14","open":"1202.780","high":"1212.730","low":"1191.930","close":"1196.950","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-17","open":"1193.970","high":"1204.890","low":"1192.890","close":"1202.570","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-18","open":"1202.860","high":"1204.890","low":"1192.890","close":"1199.110","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-19","open":"1199.000","high":"1206.260","low":"1195.930","close":"1203.460","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-20","open":"1203.450","high":"1208.500","low":"1197.750","close":"1203.670","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-21","open":"1203.580","high":"1211.100","low":"1191.950","close":"1196.060","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-24","open":"1198.420","high":"1204.220","low":"1194.490","close":"1201.370","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-25","open":"1201.460","high":"1204.220","low":"1194.490","close":"1201.260","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-26","open":"1201.170","high":"1203.410","low":"1190.610","close":"1194.670","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-27","open":"1195.110","high":"1198.650","low":"1181.960","close":"1184.020","volume":"0","position":"0","s":"0.000"},{"date":"2018-09-28","open":"1182.790","high":"1193.810","low":"1180.900","close":"1192.490","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-01","open":"1191.030","high":"1192.410","low":"1184.400","close":"1188.400","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-02","open":"1188.258","high":"1208.500","low":"1184.400","close":"1203.587","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-03","open":"1204.720","high":"1208.500","low":"1188.200","close":"1199.752","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-04","open":"1199.918","high":"1208.400","low":"1195.700","close":"1201.290","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-05","open":"1201.030","high":"1206.800","low":"1195.700","close":"1201.100","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-08","open":"1202.630","high":"1204.080","low":"1182.970","close":"1185.670","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-09","open":"1188.470","high":"1191.970","low":"1183.430","close":"1189.090","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-10","open":"1189.310","high":"1194.940","low":"1185.440","close":"1189.400","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-11","open":"1189.280","high":"1226.420","low":"1185.440","close":"1219.390","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-12","open":"1219.430","high":"1224.510","low":"1191.340","close":"1219.560","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-15","open":"1217.140","high":"1233.330","low":"1217.190","close":"1228.130","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-16","open":"1227.870","high":"1232.470","low":"1223.500","close":"1228.200","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-17","open":"1228.190","high":"1232.470","low":"1220.670","close":"1226.450","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-18","open":"1221.900","high":"1230.160","low":"1218.780","close":"1229.430","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-19","open":"1229.300","high":"1230.860","low":"1218.780","close":"1226.630","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-22","open":"1226.480","high":"1229.670","low":"1220.160","close":"1221.430","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-23","open":"1221.860","high":"1239.840","low":"1221.740","close":"1233.500","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-24","open":"1233.350","high":"1239.840","low":"1221.740","close":"1228.660","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-25","open":"1228.260","high":"1239.240","low":"1225.730","close":"1229.560","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-26","open":"1232.240","high":"1243.480","low":"1230.150","close":"1239.520","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-29","open":"1233.950","high":"1235.450","low":"1224.400","close":"1230.130","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-30","open":"1230.220","high":"1235.450","low":"1219.960","close":"1224.250","volume":"0","position":"0","s":"0.000"},{"date":"2018-10-31","open":"1222.940","high":"1225.130","low":"1212.030","close":"1216.690","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-01","open":"1216.660","high":"1237.440","low":"1212.030","close":"1230.560","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-02","open":"1233.370","high":"1236.520","low":"1229.820","close":"1231.430","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-05","open":"1233.760","high":"1235.190","low":"1226.950","close":"1231.200","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-06","open":"1231.310","high":"1235.960","low":"1223.590","close":"1228.360","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-07","open":"1228.920","high":"1236.460","low":"1223.100","close":"1227.640","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-08","open":"1227.780","high":"1236.460","low":"1220.230","close":"1224.150","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-09","open":"1224.100","high":"1227.170","low":"1206.830","close":"1212.380","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-12","open":"1209.230","high":"1211.540","low":"1200.310","close":"1204.130","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-13","open":"1203.720","high":"1211.540","low":"1196.340","close":"1203.170","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-14","open":"1203.540","high":"1216.650","low":"1196.340","close":"1201.600","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-15","open":"1201.770","high":"1216.510","low":"1197.780","close":"1213.460","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-16","open":"1213.490","high":"1225.380","low":"1207.890","close":"1220.780","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-19","open":"1221.780","high":"1225.260","low":"1218.090","close":"1222.580","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-20","open":"1224.130","high":"1228.840","low":"1220.000","close":"1223.280","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-21","open":"1222.100","high":"1230.100","low":"1219.810","close":"1226.450","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-22","open":"1226.950","high":"1230.100","low":"1219.810","close":"1227.440","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-23","open":"1227.450","high":"1229.160","low":"1220.420","close":"1222.810","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-26","open":"1223.900","high":"1228.110","low":"1221.780","close":"1222.940","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-27","open":"1222.730","high":"1228.110","low":"1212.030","close":"1214.680","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-28","open":"1214.880","high":"1226.750","low":"1211.270","close":"1212.810","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-29","open":"1212.850","high":"1229.010","low":"1211.270","close":"1227.660","volume":"0","position":"0","s":"0.000"},{"date":"2018-11-30","open":"1224.250","high":"1225.630","low":"1216.770","close":"1218.440","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-03","open":"1222.596","high":"1234.990","low":"1216.770","close":"1232.450","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-04","open":"1232.840","high":"1241.980","low":"1221.520","close":"1238.470","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-05","open":"1238.190","high":"1241.980","low":"1230.600","close":"1237.360","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-06","open":"1237.260","high":"1244.370","low":"1233.440","close":"1241.950","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-07","open":"1241.490","high":"1250.090","low":"1234.830","close":"1245.090","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-10","open":"1250.350","high":"1251.090","low":"1241.680","close":"1245.270","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-11","open":"1245.060","high":"1251.090","low":"1241.100","close":"1243.660","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-12","open":"1243.670","high":"1249.600","low":"1242.070","close":"1245.760","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-13","open":"1245.890","high":"1246.850","low":"1240.210","close":"1243.060","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-14","open":"1242.150","high":"1246.810","low":"1233.020","close":"1236.110","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-17","open":"1236.000","high":"1248.190","low":"1233.020","close":"1242.300","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-18","open":"1242.400","high":"1250.440","low":"1235.870","close":"1246.420","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-19","open":"1246.460","high":"1258.090","low":"1241.820","close":"1254.640","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-20","open":"1254.350","high":"1266.550","low":"1242.810","close":"1256.460","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-21","open":"1256.170","high":"1262.800","low":"1242.810","close":"1259.610","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-24","open":"1258.290","high":"1270.350","low":"1257.960","close":"1265.740","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-25","open":"1258.290","high":"1270.350","low":"1257.960","close":"1269.070","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-26","open":"1269.290","high":"1279.110","low":"1264.390","close":"1278.250","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-27","open":"1278.340","high":"1279.040","low":"1264.390","close":"1274.820","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-28","open":"1274.420","high":"1282.240","low":"1266.650","close":"1278.260","volume":"0","position":"0","s":"0.000"},{"date":"2018-12-31","open":"1279.180","high":"1284.060","low":"1277.000","close":"1280.420","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-01","open":"1279.180","high":"1284.060","low":"1277.000","close":"1282.200","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-02","open":"1281.990","high":"1288.830","low":"1278.750","close":"1285.740","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-03","open":"1285.730","high":"1294.990","low":"1278.820","close":"1289.290","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-04","open":"1289.690","high":"1298.600","low":"1276.740","close":"1282.670","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-07","open":"1285.390","high":"1295.130","low":"1282.710","close":"1288.170","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-08","open":"1288.790","high":"1295.130","low":"1279.490","close":"1284.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-09","open":"1285.100","high":"1293.920","low":"1279.490","close":"1290.400","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-10","open":"1290.040","high":"1297.130","low":"1280.190","close":"1289.850","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-11","open":"1289.940","high":"1297.130","low":"1286.660","close":"1290.200","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-14","open":"1287.930","high":"1295.930","low":"1287.650","close":"1290.200","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-15","open":"1290.340","high":"1295.930","low":"1286.850","close":"1290.850","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-16","open":"1291.200","high":"1295.050","low":"1287.630","close":"1293.140","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-17","open":"1292.920","high":"1295.380","low":"1287.990","close":"1290.610","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-18","open":"1290.190","high":"1295.380","low":"1280.470","close":"1283.560","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-21","open":"1282.550","high":"1283.600","low":"1276.690","close":"1280.410","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-22","open":"1280.320","high":"1285.590","low":"1276.820","close":"1280.520","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-23","open":"1280.220","high":"1286.600","low":"1277.500","close":"1282.110","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-24","open":"1282.850","high":"1284.880","low":"1276.860","close":"1282.100","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-25","open":"1282.230","high":"1305.440","low":"1276.860","close":"1297.430","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-28","open":"1302.960","high":"1304.520","low":"1297.710","close":"1302.770","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-29","open":"1302.440","high":"1312.020","low":"1297.710","close":"1310.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-30","open":"1310.740","high":"1323.430","low":"1302.800","close":"1312.010","volume":"0","position":"0","s":"0.000"},{"date":"2019-01-31","open":"1312.000","high":"1326.330","low":"1309.520","close":"1322.500","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-01","open":"1322.210","high":"1326.330","low":"1316.250","close":"1318.190","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-04","open":"1318.690","high":"1319.110","low":"1308.730","close":"1313.650","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-05","open":"1313.860","high":"1319.110","low":"1308.730","close":"1314.660","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-06","open":"1314.550","high":"1316.950","low":"1305.830","close":"1312.240","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-07","open":"1312.040","high":"1315.870","low":"1302.850","close":"1308.930","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-08","open":"1310.190","high":"1316.610","low":"1307.830","close":"1313.680","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-11","open":"1313.485","high":"1314.850","low":"1303.740","close":"1308.400","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-12","open":"1308.390","high":"1314.850","low":"1303.740","close":"1309.770","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-13","open":"1309.790","high":"1318.240","low":"1305.130","close":"1314.590","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-14","open":"1314.460","high":"1318.240","low":"1302.480","close":"1309.610","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-15","open":"1309.400","high":"1322.640","low":"1302.480","close":"1314.490","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-18","open":"1321.670","high":"1327.710","low":"1320.339","close":"1325.520","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-19","open":"1325.850","high":"1341.860","low":"1320.690","close":"1338.160","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-20","open":"1340.140","high":"1346.800","low":"1336.970","close":"1344.730","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-21","open":"1344.750","high":"1346.800","low":"1321.580","close":"1331.870","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-22","open":"1331.960","high":"1341.600","low":"1321.560","close":"1329.220","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-25","open":"1329.430","high":"1332.680","low":"1325.230","close":"1329.200","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-26","open":"1327.430","high":"1330.250","low":"1323.610","close":"1327.170","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-27","open":"1327.250","high":"1330.250","low":"1317.010","close":"1323.540","volume":"0","position":"0","s":"0.000"},{"date":"2019-02-28","open":"1323.510","high":"1329.950","low":"1312.690","close":"1315.620","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-01","open":"1315.220","high":"1327.350","low":"1290.240","close":"1305.510","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-04","open":"1294.740","high":"1315.280","low":"1282.920","close":"1285.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-05","open":"1285.470","high":"1297.110","low":"1281.250","close":"1284.150","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-06","open":"1284.150","high":"1291.010","low":"1281.250","close":"1286.780","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-07","open":"1286.210","high":"1291.010","low":"1280.940","close":"1286.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-08","open":"1286.560","high":"1300.810","low":"1280.940","close":"1297.070","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-11","open":"1297.850","high":"1299.180","low":"1290.560","close":"1292.940","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-12","open":"1292.750","high":"1302.300","low":"1291.060","close":"1297.260","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-13","open":"1296.910","high":"1311.330","low":"1292.070","close":"1308.060","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-14","open":"1307.790","high":"1310.460","low":"1292.900","close":"1295.370","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-15","open":"1295.410","high":"1310.460","low":"1292.900","close":"1301.890","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-18","open":"1302.100","high":"1306.800","low":"1298.290","close":"1303.950","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-19","open":"1304.050","high":"1310.950","low":"1298.290","close":"1307.810","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-20","open":"1307.510","high":"1317.080","low":"1298.770","close":"1300.390","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-21","open":"1300.510","high":"1320.450","low":"1298.770","close":"1310.250","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-22","open":"1310.430","high":"1320.450","low":"1306.850","close":"1313.410","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-25","open":"1313.420","high":"1324.630","low":"1311.060","close":"1321.560","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-26","open":"1321.450","high":"1323.320","low":"1311.060","close":"1314.220","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-27","open":"1314.540","high":"1323.320","low":"1308.210","close":"1311.530","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-28","open":"1311.570","high":"1319.360","low":"1288.640","close":"1292.230","volume":"0","position":"0","s":"0.000"},{"date":"2019-03-29","open":"1292.140","high":"1312.350","low":"1286.810","close":"1295.550","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-01","open":"1291.640","high":"1297.100","low":"1288.280","close":"1290.640","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-02","open":"1287.300","high":"1292.670","low":"1285.330","close":"1290.180","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-03","open":"1292.550","high":"1294.680","low":"1285.330","close":"1290.270","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-04","open":"1290.200","high":"1294.480","low":"1280.950","close":"1287.790","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-05","open":"1292.390","high":"1293.730","low":"1284.430","close":"1292.070","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-08","open":"1291.930","high":"1303.790","low":"1291.550","close":"1297.690","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-09","open":"1297.720","high":"1306.260","low":"1296.680","close":"1306.150","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-10","open":"1304.150","high":"1310.670","low":"1301.000","close":"1307.980","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-11","open":"1301.630","high":"1309.220","low":"1289.500","close":"1294.880","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-12","open":"1292.260","high":"1295.890","low":"1290.150","close":"1291.380","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-15","open":"1291.060","high":"1292.040","low":"1282.590","close":"1288.950","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-16","open":"1287.910","high":"1288.800","low":"1273.020","close":"1275.650","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-17","open":"1276.800","high":"1279.870","low":"1273.120","close":"1274.320","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-18","open":"1273.570","high":"1277.750","low":"1271.260","close":"1273.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-22","open":"1275.960","high":"1279.910","low":"1273.900","close":"1274.280","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-23","open":"1275.160","high":"1276.580","low":"1266.420","close":"1271.830","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-24","open":"1272.300","high":"1278.650","low":"1268.830","close":"1277.420","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-25","open":"1275.840","high":"1282.660","low":"1273.390","close":"1278.230","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-26","open":"1277.110","high":"1288.760","low":"1274.420","close":"1287.870","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-29","open":"1287.130","high":"1287.140","low":"1278.140","close":"1278.460","volume":"0","position":"0","s":"0.000"},{"date":"2019-04-30","open":"1280.070","high":"1286.270","low":"1279.850","close":"1283.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-01","open":"1283.300","high":"1287.320","low":"1273.040","close":"1281.800","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-02","open":"1276.990","high":"1278.040","low":"1266.350","close":"1271.490","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-03","open":"1270.700","high":"1282.540","low":"1268.390","close":"1279.116","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-06","open":"1280.770","high":"1285.810","low":"1270.600","close":"1280.680","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-07","open":"1281.350","high":"1286.240","low":"1278.250","close":"1284.140","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-08","open":"1284.430","high":"1291.560","low":"1279.430","close":"1281.350","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-09","open":"1280.970","high":"1288.290","low":"1279.700","close":"1285.430","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-10","open":"1284.380","high":"1289.510","low":"1283.200","close":"1288.880","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-13","open":"1287.930","high":"1301.350","low":"1282.020","close":"1297.880","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-14","open":"1300.030","high":"1303.410","low":"1293.810","close":"1294.500","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-15","open":"1297.050","high":"1300.940","low":"1293.100","close":"1296.200","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-16","open":"1296.640","high":"1298.820","low":"1284.160","close":"1285.240","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-17","open":"1286.850","high":"1288.990","low":"1274.930","close":"1277.030","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-20","open":"1277.530","high":"1279.060","low":"1273.710","close":"1277.110","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-21","open":"1277.840","high":"1278.020","low":"1269.580","close":"1273.560","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-22","open":"1274.830","high":"1277.360","low":"1272.540","close":"1276.120","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-23","open":"1273.500","high":"1287.350","low":"1272.810","close":"1286.380","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-24","open":"1283.450","high":"1285.320","low":"1280.830","close":"1283.980","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-27","open":"1283.450","high":"1288.880","low":"1280.830","close":"1284.970","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-28","open":"1288.030","high":"1288.150","low":"1276.210","close":"1279.430","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-29","open":"1279.730","high":"1285.610","low":"1279.190","close":"1283.340","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-30","open":"1280.360","high":"1289.310","low":"1275.050","close":"1287.500","volume":"0","position":"0","s":"0.000"},{"date":"2019-05-31","open":"1288.430","high":"1307.000","low":"1288.050","close":"1301.920","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-03","open":"1306.390","high":"1320.320","low":"1306.160","close":"1319.340","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-04","open":"1325.040","high":"1329.140","low":"1320.050","close":"1322.470","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-05","open":"1325.440","high":"1344.160","low":"1324.610","close":"1328.560","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-06","open":"1331.200","high":"1339.370","low":"1327.310","close":"1338.450","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-07","open":"1335.600","high":"1348.310","low":"1330.340","close":"1339.640","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-10","open":"1337.010","high":"1337.760","low":"1325.200","close":"1328.220","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-11","open":"1327.870","high":"1329.940","low":"1319.940","close":"1325.820","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-12","open":"1326.800","high":"1338.460","low":"1326.100","close":"1335.470","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-13","open":"1334.060","high":"1340.560","low":"1332.430","close":"1339.150","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-14","open":"1342.480","high":"1358.260","low":"1341.930","close":"1349.770","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-17","open":"1342.040","high":"1343.600","low":"1333.090","close":"1340.780","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-18","open":"1339.990","high":"1354.670","low":"1338.700","close":"1345.730","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-19","open":"1346.520","high":"1347.620","low":"1341.450","close":"1344.840","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-20","open":"1360.720","high":"1394.110","low":"1357.730","close":"1385.610","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-21","open":"1388.340","high":"1411.630","low":"1382.620","close":"1397.720","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-24","open":"1400.480","high":"1417.390","low":"1399.870","close":"1413.670","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-25","open":"1419.630","high":"1439.210","low":"1418.240","close":"1429.880","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-26","open":"1423.890","high":"1424.520","low":"1402.060","close":"1413.380","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-27","open":"1409.600","high":"1412.210","low":"1398.770","close":"1406.060","volume":"0","position":"0","s":"0.000"},{"date":"2019-06-28","open":"1410.040","high":"1424.720","low":"1405.780","close":"1411.550","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-01","open":"1394.950","high":"1397.870","low":"1381.900","close":"1389.460","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-02","open":"1383.970","high":"1404.520","low":"1383.340","close":"1403.530","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-03","open":"1420.380","high":"1437.870","low":"1412.100","close":"1418.010","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-04","open":"1419.120","high":"1421.750","low":"1410.340","close":"1415.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-05","open":"1416.010","high":"1424.300","low":"1386.800","close":"1396.810","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-08","open":"1399.030","high":"1407.670","low":"1392.880","close":"1394.610","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-09","open":"1395.310","high":"1400.070","low":"1385.870","close":"1397.640","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-10","open":"1397.660","high":"1411.520","low":"1390.000","close":"1409.880","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-11","open":"1418.860","high":"1427.230","low":"1408.620","close":"1412.120","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-12","open":"1404.600","high":"1412.450","low":"1403.220","close":"1408.070","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-15","open":"1415.860","high":"1419.790","low":"1407.810","close":"1412.590","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-16","open":"1414.690","high":"1418.350","low":"1404.750","close":"1404.910","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-17","open":"1406.280","high":"1424.250","low":"1400.140","close":"1423.550","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-18","open":"1426.680","high":"1430.230","low":"1414.730","close":"1428.310","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-19","open":"1446.680","high":"1453.090","low":"1420.240","close":"1425.220","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-22","open":"1425.300","high":"1425.610","low":"1424.920","close":"1425.410","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-23","open":"1425.300","high":"1430.230","low":"1414.280","close":"1417.680","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-24","open":"1418.050","high":"1429.590","low":"1416.390","close":"1425.710","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-25","open":"1425.890","high":"1433.840","low":"1411.180","close":"1414.430","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-26","open":"1414.360","high":"1424.910","low":"1413.660","close":"1418.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-29","open":"1419.750","high":"1428.210","low":"1414.860","close":"1420.960","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-30","open":"1426.800","high":"1433.350","low":"1422.380","close":"1427.760","volume":"0","position":"0","s":"0.000"},{"date":"2019-07-31","open":"1431.990","high":"1434.820","low":"1410.690","close":"1428.130","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-01","open":"1412.900","high":"1446.060","low":"1400.580","close":"1415.530","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-02","open":"1445.740","high":"1448.400","low":"1430.460","close":"1446.390","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-05","open":"1439.990","high":"1469.820","low":"1436.800","close":"1464.030","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-06","open":"1468.540","high":"1474.930","low":"1456.540","close":"1469.190","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-07","open":"1474.500","high":"1510.460","low":"1472.360","close":"1506.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-08","open":"1500.280","high":"1509.630","low":"1490.130","close":"1497.360","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-09","open":"1504.640","high":"1509.170","low":"1494.880","close":"1503.440","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-12","open":"1497.390","high":"1520.040","low":"1487.480","close":"1506.190","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-13","open":"1511.320","high":"1535.110","low":"1480.000","close":"1502.190","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-14","open":"1502.170","high":"1524.130","low":"1494.160","close":"1516.210","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-15","open":"1516.510","high":"1527.130","low":"1508.070","close":"1523.140","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-16","open":"1523.340","high":"1528.100","low":"1503.770","close":"1513.370","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-19","open":"1511.720","high":"1513.060","low":"1493.320","close":"1495.770","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-20","open":"1496.240","high":"1508.660","low":"1493.000","close":"1507.050","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-21","open":"1507.940","high":"1508.140","low":"1496.600","close":"1502.500","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-22","open":"1502.410","high":"1504.650","low":"1492.570","close":"1497.910","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-23","open":"1498.630","high":"1530.320","low":"1493.580","close":"1526.810","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-26","open":"1535.250","high":"1555.070","low":"1525.110","close":"1527.160","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-27","open":"1527.440","high":"1544.720","low":"1525.780","close":"1542.660","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-28","open":"1542.360","high":"1546.940","low":"1532.050","close":"1538.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-29","open":"1539.590","high":"1550.460","low":"1519.860","close":"1527.480","volume":"0","position":"0","s":"0.000"},{"date":"2019-08-30","open":"1527.850","high":"1533.170","low":"1517.060","close":"1520.230","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-02","open":"1525.960","high":"1534.090","low":"1519.320","close":"1529.230","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-03","open":"1529.860","high":"1549.810","low":"1521.800","close":"1546.950","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-04","open":"1547.200","high":"1557.110","low":"1533.930","close":"1552.400","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-05","open":"1552.280","high":"1553.070","low":"1506.360","close":"1518.900","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-06","open":"1520.300","high":"1527.990","low":"1502.650","close":"1506.670","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-09","open":"1508.180","high":"1515.580","low":"1497.710","close":"1498.980","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-10","open":"1498.810","high":"1501.040","low":"1484.650","close":"1485.630","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-11","open":"1485.830","high":"1498.300","low":"1485.250","close":"1497.050","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-12","open":"1497.720","high":"1524.270","low":"1489.300","close":"1499.110","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-13","open":"1498.950","high":"1509.070","low":"1485.890","close":"1488.380","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-16","open":"1488.320","high":"1512.100","low":"1488.320","close":"1498.280","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-17","open":"1498.800","high":"1507.150","low":"1493.540","close":"1501.230","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-18","open":"1501.400","high":"1511.560","low":"1483.500","close":"1493.850","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-19","open":"1494.240","high":"1504.550","low":"1489.030","close":"1498.880","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-20","open":"1499.400","high":"1517.140","low":"1498.030","close":"1516.750","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-23","open":"1513.400","high":"1526.890","low":"1511.110","close":"1522.090","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-24","open":"1522.190","high":"1535.730","low":"1515.700","close":"1531.720","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-25","open":"1531.930","high":"1535.220","low":"1500.530","close":"1503.900","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-26","open":"1504.190","high":"1512.390","low":"1500.610","close":"1504.630","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-27","open":"1504.580","high":"1507.460","low":"1486.950","close":"1496.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-09-30","open":"1495.010","high":"1500.580","low":"1464.550","close":"1472.350","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-01","open":"1472.260","high":"1487.310","low":"1459.140","close":"1478.990","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-02","open":"1478.920","high":"1505.190","low":"1474.590","close":"1499.310","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-03","open":"1499.600","high":"1519.650","low":"1495.890","close":"1505.040","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-04","open":"1505.570","high":"1515.020","low":"1495.970","close":"1504.510","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-07","open":"1511.280","high":"1511.310","low":"1488.090","close":"1493.350","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-08","open":"1493.540","high":"1509.660","low":"1487.040","close":"1505.360","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-09","open":"1505.750","high":"1512.440","low":"1499.940","close":"1505.420","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-10","open":"1505.830","high":"1517.140","low":"1491.230","close":"1493.850","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-11","open":"1493.950","high":"1503.240","low":"1474.080","close":"1488.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-14","open":"1488.430","high":"1497.180","low":"1482.930","close":"1493.060","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-15","open":"1493.380","high":"1498.530","low":"1477.290","close":"1480.860","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-16","open":"1481.230","high":"1491.640","low":"1477.110","close":"1489.980","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-17","open":"1490.250","high":"1497.450","low":"1483.540","close":"1491.720","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-18","open":"1492.050","high":"1494.180","low":"1484.950","close":"1489.900","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-21","open":"1491.560","high":"1495.280","low":"1481.710","close":"1484.350","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-22","open":"1484.920","high":"1489.050","low":"1480.910","close":"1487.530","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-23","open":"1488.010","high":"1496.350","low":"1487.820","close":"1491.970","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-24","open":"1491.830","high":"1504.100","low":"1488.090","close":"1503.830","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-25","open":"1503.860","high":"1518.020","low":"1500.710","close":"1504.480","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-28","open":"1492.560","high":"1492.970","low":"1491.970","close":"1491.940","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-29","open":"1488.110","high":"1488.230","low":"1487.040","close":"1487.070","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-30","open":"1495.870","high":"1496.180","low":"1493.860","close":"1495.580","volume":"0","position":"0","s":"0.000"},{"date":"2019-10-31","open":"1512.790","high":"1513.000","low":"1511.840","close":"1512.170","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-01","open":"1512.790","high":"1516.130","low":"1503.360","close":"1514.190","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-04","open":"1513.630","high":"1514.880","low":"1504.500","close":"1509.670","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-05","open":"1509.480","high":"1509.730","low":"1479.500","close":"1483.460","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-06","open":"1483.420","high":"1494.260","low":"1482.500","close":"1490.420","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-07","open":"1490.150","high":"1492.240","low":"1460.700","close":"1468.330","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-08","open":"1468.160","high":"1473.010","low":"1456.310","close":"1458.850","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-11","open":"1459.060","high":"1466.500","low":"1448.290","close":"1455.710","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-12","open":"1455.390","high":"1460.500","low":"1445.700","close":"1456.170","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-13","open":"1456.220","high":"1467.120","low":"1455.940","close":"1463.430","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-14","open":"1463.340","high":"1474.720","low":"1461.220","close":"1471.250","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-15","open":"1471.270","high":"1471.460","low":"1462.480","close":"1468.060","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-18","open":"1467.460","high":"1474.050","low":"1456.440","close":"1471.360","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-19","open":"1471.490","high":"1475.460","low":"1464.880","close":"1472.310","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-20","open":"1472.560","high":"1478.920","low":"1466.040","close":"1471.460","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-21","open":"1474.820","high":"1475.720","low":"1462.430","close":"1464.260","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-22","open":"1464.110","high":"1473.280","low":"1461.400","close":"1461.780","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-25","open":"1460.770","high":"1462.190","low":"1454.110","close":"1455.110","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-26","open":"1455.070","high":"1462.970","low":"1450.130","close":"1461.230","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-27","open":"1461.660","high":"1462.050","low":"1452.670","close":"1454.290","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-28","open":"1454.400","high":"1459.880","low":"1454.100","close":"1459.670","volume":"0","position":"0","s":"0.000"},{"date":"2019-11-29","open":"1455.600","high":"1466.620","low":"1453.090","close":"1463.900","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-02","open":"1464.140","high":"1465.430","low":"1454.030","close":"1462.290","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-03","open":"1462.290","high":"1481.860","low":"1459.910","close":"1477.460","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-04","open":"1477.250","high":"1484.090","low":"1471.490","close":"1474.440","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-05","open":"1474.610","high":"1480.430","low":"1472.940","close":"1475.850","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-06","open":"1475.670","high":"1479.730","low":"1458.780","close":"1460.020","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-09","open":"1459.450","high":"1465.480","low":"1458.780","close":"1461.530","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-10","open":"1462.050","high":"1469.250","low":"1460.060","close":"1464.240","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-11","open":"1464.020","high":"1478.970","low":"1462.780","close":"1474.730","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-12","open":"1474.900","high":"1486.830","low":"1464.020","close":"1469.650","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-13","open":"1468.450","high":"1478.120","low":"1462.540","close":"1476.180","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-16","open":"1475.840","high":"1479.970","low":"1473.230","close":"1476.030","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-17","open":"1476.050","high":"1480.580","low":"1474.260","close":"1476.070","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-18","open":"1476.360","high":"1479.360","low":"1470.520","close":"1475.250","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-19","open":"1475.510","high":"1481.760","low":"1473.330","close":"1478.650","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-20","open":"1478.780","high":"1495.130","low":"1475.920","close":"1481.490","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-23","open":"1478.590","high":"1486.220","low":"1477.500","close":"1485.640","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-24","open":"1485.630","high":"1500.630","low":"1484.470","close":"1499.490","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-26","open":"1499.330","high":"1512.680","low":"1497.590","close":"1511.380","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-27","open":"1511.390","high":"1515.380","low":"1507.420","close":"1510.410","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-30","open":"1511.520","high":"1516.190","low":"1510.860","close":"1515.010","volume":"0","position":"0","s":"0.000"},{"date":"2019-12-31","open":"1514.940","high":"1525.380","low":"1514.770","close":"1517.230","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-02","open":"1519.150","high":"1531.400","low":"1517.290","close":"1528.980","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-03","open":"1529.130","high":"1553.520","low":"1528.070","close":"1552.050","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-06","open":"1560.840","high":"1588.130","low":"1560.640","close":"1565.590","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-07","open":"1565.410","high":"1577.410","low":"1555.340","close":"1574.220","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-08","open":"1576.180","high":"1611.420","low":"1552.300","close":"1556.260","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-09","open":"1556.730","high":"1561.390","low":"1540.330","close":"1552.170","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-10","open":"1552.370","high":"1563.140","low":"1545.800","close":"1562.190","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-13","open":"1561.140","high":"1561.170","low":"1546.550","close":"1547.730","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-14","open":"1548.140","high":"1548.930","low":"1536.000","close":"1546.240","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-15","open":"1546.410","high":"1558.200","low":"1546.050","close":"1556.100","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-16","open":"1556.120","high":"1558.130","low":"1548.090","close":"1552.360","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-17","open":"1552.310","high":"1561.310","low":"1549.470","close":"1557.090","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-20","open":"1557.920","high":"1562.770","low":"1556.430","close":"1560.660","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-21","open":"1560.990","high":"1568.670","low":"1546.410","close":"1558.020","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-22","open":"1558.670","high":"1559.300","low":"1550.290","close":"1558.630","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-23","open":"1559.070","high":"1567.970","low":"1552.020","close":"1562.790","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-24","open":"1562.750","high":"1575.830","low":"1556.620","close":"1571.380","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-27","open":"1580.260","high":"1588.680","low":"1575.940","close":"1581.910","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-28","open":"1581.700","high":"1583.100","low":"1565.640","close":"1567.020","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-29","open":"1567.050","high":"1578.030","low":"1563.480","close":"1576.680","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-30","open":"1577.080","high":"1586.010","low":"1572.400","close":"1574.130","volume":"0","position":"0","s":"0.000"},{"date":"2020-01-31","open":"1573.970","high":"1590.570","low":"1570.990","close":"1589.010","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-03","open":"1590.790","high":"1592.110","low":"1569.790","close":"1576.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-04","open":"1577.210","high":"1579.650","low":"1549.140","close":"1552.770","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-05","open":"1552.850","high":"1562.450","low":"1547.570","close":"1555.870","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-06","open":"1556.240","high":"1568.310","low":"1552.590","close":"1566.510","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-07","open":"1566.690","high":"1574.130","low":"1560.970","close":"1570.290","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-10","open":"1572.170","high":"1577.050","low":"1568.060","close":"1572.000","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-11","open":"1572.100","high":"1574.090","low":"1562.180","close":"1567.740","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-12","open":"1568.010","high":"1570.520","low":"1561.930","close":"1565.910","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-13","open":"1566.340","high":"1578.340","low":"1565.610","close":"1575.850","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-14","open":"1576.150","high":"1585.080","low":"1573.180","close":"1583.910","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-17","open":"1583.200","high":"1583.840","low":"1578.930","close":"1581.040","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-18","open":"1584.390","high":"1605.190","low":"1582.450","close":"1601.460","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-19","open":"1601.720","high":"1612.980","low":"1599.580","close":"1611.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-20","open":"1612.200","high":"1623.730","low":"1604.010","close":"1619.410","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-21","open":"1620.540","high":"1649.260","low":"1619.050","close":"1643.260","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-24","open":"1652.200","high":"1689.310","low":"1650.970","close":"1659.230","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-25","open":"1659.320","high":"1664.040","low":"1625.220","close":"1634.990","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-26","open":"1635.250","high":"1655.000","low":"1624.980","close":"1640.820","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-27","open":"1641.040","high":"1660.380","low":"1635.330","close":"1644.860","volume":"0","position":"0","s":"0.000"},{"date":"2020-02-28","open":"1644.370","high":"1649.510","low":"1563.070","close":"1585.540","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-02","open":"1592.290","high":"1611.030","low":"1575.410","close":"1589.290","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-03","open":"1588.310","high":"1649.380","low":"1586.670","close":"1640.750","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-04","open":"1639.980","high":"1652.670","low":"1631.960","close":"1636.780","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-05","open":"1639.150","high":"1674.750","low":"1635.070","close":"1672.080","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-06","open":"1672.590","high":"1692.150","low":"1642.730","close":"1673.680","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-09","open":"1694.440","high":"1703.390","low":"1657.710","close":"1680.320","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-10","open":"1679.230","high":"1680.750","low":"1641.750","close":"1649.250","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-11","open":"1649.700","high":"1671.310","low":"1633.130","close":"1634.890","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-12","open":"1633.740","high":"1650.430","low":"1560.870","close":"1576.000","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-13","open":"1579.580","high":"1597.980","low":"1504.780","close":"1529.680","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-16","open":"1571.120","high":"1575.470","low":"1451.550","close":"1513.950","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-17","open":"1512.030","high":"1553.910","low":"1465.830","close":"1528.150","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-18","open":"1528.150","high":"1546.410","low":"1473.040","close":"1485.900","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-19","open":"1486.230","high":"1501.130","low":"1464.300","close":"1471.100","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-20","open":"1469.790","high":"1516.070","low":"1455.060","close":"1498.500","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-23","open":"1500.820","high":"1561.420","low":"1484.350","close":"1553.090","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-24","open":"1557.470","high":"1634.160","low":"1553.660","close":"1632.170","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-25","open":"1634.020","high":"1642.550","low":"1595.130","close":"1616.750","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-26","open":"1615.550","high":"1645.020","low":"1593.150","close":"1631.190","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-27","open":"1635.490","high":"1636.830","low":"1613.700","close":"1628.010","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-30","open":"1635.550","high":"1635.610","low":"1611.930","close":"1622.420","volume":"0","position":"0","s":"0.000"},{"date":"2020-03-31","open":"1620.270","high":"1623.470","low":"1576.260","close":"1576.190","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-01","open":"1576.800","high":"1600.750","low":"1569.070","close":"1589.430","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-02","open":"1591.660","high":"1620.490","low":"1583.200","close":"1614.100","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-03","open":"1614.270","high":"1625.850","low":"1606.990","close":"1621.100","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-06","open":"1620.660","high":"1669.540","low":"1609.350","close":"1666.370","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-07","open":"1667.260","high":"1679.680","low":"1642.920","close":"1657.600","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-08","open":"1646.680","high":"1657.080","low":"1640.900","close":"1645.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-09","open":"1643.770","high":"1690.320","low":"1643.300","close":"1683.580","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-13","open":"1688.180","high":"1724.110","low":"1676.030","close":"1715.190","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-14","open":"1712.540","high":"1728.090","low":"1709.180","close":"1721.410","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-15","open":"1728.350","high":"1731.400","low":"1708.290","close":"1716.880","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-16","open":"1720.350","high":"1738.700","low":"1708.370","close":"1717.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-17","open":"1717.820","high":"1719.100","low":"1679.940","close":"1682.670","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-20","open":"1679.450","high":"1702.900","low":"1672.270","close":"1695.500","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-21","open":"1696.390","high":"1698.210","low":"1659.550","close":"1686.050","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-22","open":"1687.110","high":"1718.760","low":"1680.450","close":"1713.930","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-23","open":"1715.540","high":"1739.280","low":"1707.360","close":"1730.360","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-24","open":"1731.500","high":"1736.420","low":"1710.790","close":"1729.450","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-27","open":"1728.740","high":"1729.060","low":"1706.300","close":"1713.840","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-28","open":"1712.160","high":"1714.490","low":"1692.590","close":"1704.110","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-29","open":"1708.900","high":"1718.000","low":"1697.940","close":"1713.260","volume":"0","position":"0","s":"0.000"},{"date":"2020-04-30","open":"1715.460","high":"1721.680","low":"1681.200","close":"1686.350","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-01","open":"1684.570","high":"1705.860","low":"1670.720","close":"1700.270","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-04","open":"1698.750","high":"1714.670","low":"1691.180","close":"1701.920","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-05","open":"1701.690","high":"1711.830","low":"1690.820","close":"1705.770","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-06","open":"1706.380","high":"1708.410","low":"1682.070","close":"1685.560","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-07","open":"1682.660","high":"1722.070","low":"1682.390","close":"1715.910","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-08","open":"1716.760","high":"1723.130","low":"1699.820","close":"1702.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-11","open":"1702.840","high":"1711.700","low":"1691.990","close":"1697.800","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-12","open":"1698.470","high":"1711.220","low":"1693.330","close":"1702.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-13","open":"1701.940","high":"1718.530","low":"1699.310","close":"1716.130","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-14","open":"1717.280","high":"1736.550","low":"1711.230","close":"1730.150","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-15","open":"1730.750","high":"1751.690","low":"1729.000","close":"1743.520","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-18","open":"1746.860","high":"1765.430","low":"1727.400","close":"1732.400","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-19","open":"1731.950","high":"1748.130","low":"1726.280","close":"1744.900","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-20","open":"1745.950","high":"1752.700","low":"1743.650","close":"1749.390","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-21","open":"1748.780","high":"1748.780","low":"1717.020","close":"1726.850","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-22","open":"1726.950","high":"1740.290","low":"1724.450","close":"1734.530","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-25","open":"1735.850","high":"1736.770","low":"1721.240","close":"1728.110","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-26","open":"1727.830","high":"1735.670","low":"1709.140","close":"1710.430","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-27","open":"1708.670","high":"1715.730","low":"1694.310","close":"1709.320","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-28","open":"1712.150","high":"1727.650","low":"1707.900","close":"1718.180","volume":"0","position":"0","s":"0.000"},{"date":"2020-05-29","open":"1719.200","high":"1737.890","low":"1712.500","close":"1730.120","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-01","open":"1738.640","high":"1744.690","low":"1727.420","close":"1739.400","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-02","open":"1737.530","high":"1745.400","low":"1721.450","close":"1727.560","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-03","open":"1727.720","high":"1732.340","low":"1689.560","close":"1699.520","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-04","open":"1700.270","high":"1721.540","low":"1697.130","close":"1713.860","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-05","open":"1713.980","high":"1716.390","low":"1670.980","close":"1684.910","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-08","open":"1683.430","high":"1700.600","low":"1677.830","close":"1698.380","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-09","open":"1698.500","high":"1720.970","low":"1692.580","close":"1715.180","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-10","open":"1715.570","high":"1739.760","low":"1708.130","close":"1738.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-11","open":"1738.710","high":"1744.730","low":"1721.710","close":"1727.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-12","open":"1728.160","high":"1743.220","low":"1722.260","close":"1730.600","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-15","open":"1734.270","high":"1734.330","low":"1704.190","close":"1725.010","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-16","open":"1725.460","high":"1733.070","low":"1716.850","close":"1726.380","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-17","open":"1726.450","high":"1730.220","low":"1713.200","close":"1726.800","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-18","open":"1726.530","high":"1738.150","low":"1717.620","close":"1722.780","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-19","open":"1722.720","high":"1745.260","low":"1721.790","close":"1743.720","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-22","open":"1751.510","high":"1763.380","low":"1742.460","close":"1754.280","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-23","open":"1755.370","high":"1771.140","low":"1747.470","close":"1768.260","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-24","open":"1768.050","high":"1779.530","low":"1760.670","close":"1761.020","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-25","open":"1762.260","high":"1768.880","low":"1755.510","close":"1763.640","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-26","open":"1764.050","high":"1772.140","low":"1747.620","close":"1771.140","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-29","open":"1775.110","high":"1775.170","low":"1765.840","close":"1772.670","volume":"0","position":"0","s":"0.000"},{"date":"2020-06-30","open":"1772.610","high":"1786.160","low":"1764.700","close":"1780.810","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-01","open":"1782.980","high":"1789.280","low":"1759.360","close":"1769.940","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-02","open":"1769.320","high":"1779.710","low":"1757.770","close":"1775.230","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-03","open":"1776.300","high":"1777.360","low":"1772.780","close":"1775.170","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-06","open":"1773.440","high":"1787.120","low":"1770.190","close":"1784.530","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-07","open":"1785.050","high":"1797.390","low":"1773.730","close":"1794.710","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-08","open":"1794.280","high":"1818.020","low":"1791.670","close":"1808.740","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-09","open":"1808.380","high":"1816.150","low":"1795.750","close":"1803.400","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-10","open":"1803.710","high":"1810.720","low":"1794.240","close":"1798.550","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-13","open":"1798.760","high":"1813.590","low":"1798.080","close":"1802.610","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-14","open":"1801.320","high":"1810.890","low":"1790.790","close":"1809.210","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-15","open":"1809.570","high":"1814.920","low":"1802.600","close":"1810.140","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-16","open":"1810.680","high":"1813.480","low":"1794.980","close":"1797.010","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-17","open":"1797.010","high":"1812.030","low":"1795.960","close":"1810.270","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-20","open":"1808.840","high":"1820.530","low":"1805.950","close":"1817.620","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-21","open":"1817.950","high":"1843.470","low":"1815.820","close":"1841.760","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-22","open":"1841.580","high":"1872.170","low":"1841.200","close":"1871.260","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-23","open":"1871.120","high":"1898.340","low":"1863.800","close":"1887.290","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-24","open":"1887.920","high":"1906.560","low":"1881.910","close":"1901.690","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-27","open":"1901.450","high":"1945.720","low":"1899.920","close":"1942.090","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-28","open":"1942.320","high":"1981.170","low":"1907.110","close":"1958.280","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-29","open":"1958.070","high":"1980.800","low":"1941.690","close":"1970.640","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-30","open":"1970.670","high":"1971.660","low":"1939.540","close":"1956.490","volume":"0","position":"0","s":"0.000"},{"date":"2020-07-31","open":"1956.190","high":"1983.360","low":"1955.410","close":"1975.710","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-03","open":"1980.480","high":"1988.400","low":"1960.540","close":"1976.830","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-04","open":"1976.850","high":"2019.920","low":"1967.740","close":"2019.080","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-05","open":"2018.830","high":"2055.780","low":"2009.850","close":"2037.970","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-06","open":"2039.050","high":"2069.630","low":"2034.200","close":"2062.384","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-07","open":"2063.348","high":"2074.710","low":"2015.400","close":"2034.616","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-10","open":"2034.213","high":"2049.834","low":"2019.175","close":"2027.070","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-11","open":"2026.718","high":"2029.944","low":"1901.057","close":"1911.500","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-12","open":"1911.400","high":"1949.245","low":"1862.500","close":"1916.090","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-13","open":"1919.900","high":"1966.244","low":"1912.400","close":"1953.330","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-14","open":"1953.450","high":"1962.250","low":"1932.100","close":"1943.888","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-17","open":"1945.970","high":"1990.690","low":"1929.536","close":"1984.600","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-18","open":"1986.870","high":"2015.398","low":"1975.900","close":"2002.080","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-19","open":"2000.930","high":"2006.464","low":"1924.434","close":"1928.420","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-20","open":"1927.866","high":"1955.324","low":"1924.700","close":"1946.300","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-21","open":"1946.525","high":"1955.880","low":"1911.330","close":"1939.946","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-24","open":"1946.000","high":"1962.180","low":"1923.300","close":"1928.540","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-25","open":"1932.330","high":"1937.470","low":"1914.200","close":"1927.766","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-26","open":"1927.700","high":"1954.760","low":"1902.300","close":"1954.200","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-27","open":"1952.300","high":"1976.300","low":"1909.958","close":"1929.540","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-28","open":"1929.531","high":"1973.824","low":"1923.095","close":"1964.554","volume":"0","position":"0","s":"0.000"},{"date":"2020-08-31","open":"1965.366","high":"1976.410","low":"1954.000","close":"1967.300","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-01","open":"1967.400","high":"1992.630","low":"1963.280","close":"1969.908","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-02","open":"1969.600","high":"1973.290","low":"1932.520","close":"1942.090","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-03","open":"1942.409","high":"1951.030","low":"1921.630","close":"1930.210","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-04","open":"1931.269","high":"1949.000","low":"1916.413","close":"1933.768","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-07","open":"1930.897","high":"1941.360","low":"1924.312","close":"1928.200","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-08","open":"1929.045","high":"1940.825","low":"1906.360","close":"1930.966","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-09","open":"1931.906","high":"1950.880","low":"1919.920","close":"1946.300","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-10","open":"1946.337","high":"1966.483","low":"1941.100","close":"1945.845","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-11","open":"1945.600","high":"1954.680","low":"1937.000","close":"1939.685","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-14","open":"1941.166","high":"1962.500","low":"1936.920","close":"1956.000","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-15","open":"1956.627","high":"1972.060","low":"1948.200","close":"1954.090","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-16","open":"1954.620","high":"1973.594","low":"1949.600","close":"1958.700","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-17","open":"1958.800","high":"1960.910","low":"1932.730","close":"1943.420","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-18","open":"1942.150","high":"1960.070","low":"1940.790","close":"1949.161","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-21","open":"1950.276","high":"1955.720","low":"1882.592","close":"1911.600","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-22","open":"1912.357","high":"1919.865","low":"1894.600","close":"1899.600","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-23","open":"1899.947","high":"1905.810","low":"1855.680","close":"1863.138","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-24","open":"1863.286","high":"1876.993","low":"1848.600","close":"1867.418","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-25","open":"1867.207","high":"1875.170","low":"1852.478","close":"1861.205","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-28","open":"1858.250","high":"1883.020","low":"1848.874","close":"1881.149","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-29","open":"1880.947","high":"1898.950","low":"1875.300","close":"1897.300","volume":"0","position":"0","s":"0.000"},{"date":"2020-09-30","open":"1897.347","high":"1902.320","low":"1881.258","close":"1885.760","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-01","open":"1885.017","high":"1911.908","low":"1884.200","close":"1905.540","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-02","open":"1905.600","high":"1917.030","low":"1889.653","close":"1898.379","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-05","open":"1893.100","high":"1918.709","low":"1886.300","close":"1912.780","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-06","open":"1912.200","high":"1920.750","low":"1874.570","close":"1877.830","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-07","open":"1878.178","high":"1897.944","low":"1872.829","close":"1886.800","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-08","open":"1887.000","high":"1900.570","low":"1881.300","close":"1893.590","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-09","open":"1893.400","high":"1930.414","low":"1892.600","close":"1929.853","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-12","open":"1929.500","high":"1933.145","low":"1918.200","close":"1922.388","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-13","open":"1921.970","high":"1925.600","low":"1886.388","close":"1890.920","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-14","open":"1891.447","high":"1912.880","low":"1882.370","close":"1901.328","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-15","open":"1899.310","high":"1909.060","low":"1889.450","close":"1908.125","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-16","open":"1906.950","high":"1913.860","low":"1897.000","close":"1899.067","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-19","open":"1898.590","high":"1918.410","low":"1896.888","close":"1904.017","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-20","open":"1903.539","high":"1914.090","low":"1894.600","close":"1906.160","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-21","open":"1907.649","high":"1931.324","low":"1907.640","close":"1924.214","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-22","open":"1923.734","high":"1925.990","low":"1894.600","close":"1903.894","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-23","open":"1903.627","high":"1914.220","low":"1894.245","close":"1901.112","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-26","open":"1903.247","high":"1908.560","low":"1891.213","close":"1901.690","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-27","open":"1901.147","high":"1911.360","low":"1897.600","close":"1907.778","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-28","open":"1907.809","high":"1910.870","low":"1869.349","close":"1876.330","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-29","open":"1876.318","high":"1884.970","low":"1858.900","close":"1867.418","volume":"0","position":"0","s":"0.000"},{"date":"2020-10-30","open":"1866.729","high":"1889.690","low":"1864.000","close":"1878.989","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-02","open":"1876.658","high":"1895.950","low":"1873.358","close":"1895.100","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-03","open":"1893.400","high":"1910.510","low":"1886.875","close":"1909.040","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-04","open":"1908.300","high":"1916.280","low":"1882.300","close":"1902.751","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-05","open":"1902.847","high":"1952.690","low":"1902.000","close":"1948.870","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-06","open":"1947.930","high":"1960.264","low":"1935.100","close":"1950.784","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-09","open":"1957.200","high":"1965.540","low":"1850.000","close":"1862.465","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-10","open":"1860.600","high":"1890.324","low":"1859.728","close":"1876.540","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-11","open":"1876.800","high":"1884.430","low":"1856.325","close":"1865.215","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-12","open":"1865.100","high":"1883.795","low":"1862.200","close":"1876.674","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-13","open":"1876.140","high":"1896.763","low":"1873.500","close":"1889.200","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-16","open":"1881.900","high":"1899.005","low":"1864.624","close":"1888.310","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-17","open":"1887.510","high":"1893.520","low":"1876.760","close":"1879.958","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-18","open":"1879.578","high":"1884.800","low":"1863.670","close":"1872.100","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-19","open":"1873.060","high":"1874.060","low":"1852.580","close":"1865.635","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-20","open":"1866.200","high":"1879.780","low":"1860.400","close":"1870.798","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-23","open":"1870.618","high":"1876.150","low":"1830.700","close":"1837.235","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-24","open":"1837.500","high":"1838.980","low":"1800.100","close":"1807.050","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-25","open":"1807.200","high":"1817.614","low":"1801.300","close":"1807.500","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-26","open":"1806.880","high":"1818.226","low":"1805.766","close":"1809.719","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-27","open":"1810.795","high":"1813.755","low":"1774.000","close":"1786.130","volume":"0","position":"0","s":"0.000"},{"date":"2020-11-30","open":"1789.200","high":"1789.850","low":"1764.387","close":"1776.700","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-01","open":"1776.528","high":"1817.350","low":"1775.200","close":"1814.995","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-02","open":"1815.058","high":"1832.520","low":"1806.800","close":"1830.258","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-03","open":"1829.920","high":"1843.845","low":"1823.400","close":"1840.750","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-04","open":"1839.964","high":"1848.124","low":"1829.050","close":"1838.233","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-07","open":"1838.700","high":"1868.590","low":"1822.850","close":"1862.580","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-08","open":"1862.320","high":"1875.380","low":"1860.380","close":"1870.410","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-09","open":"1870.580","high":"1870.670","low":"1825.820","close":"1839.400","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-10","open":"1839.750","high":"1850.110","low":"1828.750","close":"1836.420","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-11","open":"1837.090","high":"1847.770","low":"1824.270","close":"1839.700","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-14","open":"1840.080","high":"1840.080","low":"1819.290","close":"1827.200","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-15","open":"1828.050","high":"1855.410","low":"1825.610","close":"1853.490","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-16","open":"1853.630","high":"1865.810","low":"1844.920","close":"1864.650","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-17","open":"1864.420","high":"1896.250","low":"1862.120","close":"1885.270","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-18","open":"1885.570","high":"1889.750","low":"1877.460","close":"1881.200","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-21","open":"1883.470","high":"1906.790","low":"1855.470","close":"1876.740","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-22","open":"1876.910","high":"1884.330","low":"1858.990","close":"1860.690","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-23","open":"1860.510","high":"1878.540","low":"1857.260","close":"1872.740","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-24","open":"1872.650","high":"1883.560","low":"1869.710","close":"1879.250","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-28","open":"1882.313","high":"1900.165","low":"1869.550","close":"1873.420","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-29","open":"1872.918","high":"1886.400","low":"1871.635","close":"1877.450","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-30","open":"1877.900","high":"1894.435","low":"1875.800","close":"1894.250","volume":"0","position":"0","s":"0.000"},{"date":"2020-12-31","open":"1894.034","high":"1900.960","low":"1885.200","close":"1898.000","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-04","open":"1904.040","high":"1944.390","low":"1903.700","close":"1942.820","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-05","open":"1941.510","high":"1952.940","low":"1934.000","close":"1949.480","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-06","open":"1948.865","high":"1959.190","low":"1900.810","close":"1918.238","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-07","open":"1919.119","high":"1927.670","low":"1906.740","close":"1913.220","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-08","open":"1914.467","high":"1917.420","low":"1828.190","close":"1848.350","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-11","open":"1849.267","high":"1856.515","low":"1817.088","close":"1843.100","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-12","open":"1844.598","high":"1863.560","low":"1837.200","close":"1854.465","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-13","open":"1854.114","high":"1863.010","low":"1842.045","close":"1844.825","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-14","open":"1845.555","high":"1857.460","low":"1829.553","close":"1845.867","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-15","open":"1845.550","high":"1856.690","low":"1822.600","close":"1827.868","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-18","open":"1828.648","high":"1840.710","low":"1805.675","close":"1837.330","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-19","open":"1837.588","high":"1845.340","low":"1832.920","close":"1839.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-20","open":"1839.624","high":"1871.910","low":"1832.503","close":"1871.910","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-21","open":"1870.448","high":"1875.070","low":"1858.325","close":"1869.715","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-22","open":"1869.794","high":"1870.850","low":"1837.190","close":"1855.182","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-25","open":"1855.246","high":"1867.830","low":"1847.040","close":"1855.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-26","open":"1855.064","high":"1861.710","low":"1848.315","close":"1850.320","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-27","open":"1849.908","high":"1853.040","low":"1831.210","close":"1843.730","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-28","open":"1844.387","high":"1864.060","low":"1833.300","close":"1842.325","volume":"0","position":"0","s":"0.000"},{"date":"2021-01-29","open":"1842.300","high":"1875.590","low":"1839.200","close":"1847.013","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-01","open":"1862.338","high":"1871.594","low":"1848.600","close":"1860.180","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-02","open":"1860.418","high":"1864.120","low":"1829.440","close":"1837.580","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-03","open":"1837.004","high":"1844.940","low":"1829.368","close":"1833.705","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-04","open":"1832.780","high":"1834.770","low":"1784.850","close":"1793.690","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-05","open":"1793.690","high":"1815.106","low":"1791.400","close":"1813.934","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-08","open":"1816.935","high":"1839.055","low":"1807.500","close":"1830.300","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-09","open":"1830.190","high":"1848.550","low":"1827.900","close":"1837.790","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-10","open":"1837.320","high":"1855.265","low":"1833.800","close":"1842.700","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-11","open":"1842.850","high":"1847.489","low":"1820.100","close":"1825.225","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-12","open":"1825.690","high":"1830.665","low":"1810.400","close":"1823.925","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-15","open":"1824.280","high":"1827.030","low":"1815.100","close":"1818.490","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-16","open":"1818.620","high":"1826.430","low":"1789.000","close":"1794.448","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-17","open":"1794.270","high":"1795.160","low":"1769.515","close":"1776.240","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-18","open":"1774.730","high":"1789.470","low":"1768.270","close":"1775.590","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-19","open":"1774.960","high":"1791.500","low":"1760.400","close":"1784.215","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-22","open":"1781.980","high":"1812.540","low":"1780.500","close":"1809.200","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-23","open":"1809.350","high":"1816.010","low":"1795.554","close":"1805.080","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-24","open":"1804.535","high":"1813.700","low":"1783.300","close":"1804.850","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-25","open":"1804.360","high":"1805.410","low":"1765.580","close":"1769.789","volume":"0","position":"0","s":"0.000"},{"date":"2021-02-26","open":"1769.260","high":"1775.700","low":"1716.800","close":"1733.390","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-01","open":"1737.500","high":"1759.739","low":"1719.400","close":"1724.388","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-02","open":"1724.140","high":"1739.066","low":"1707.050","close":"1738.000","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-03","open":"1737.520","high":"1740.483","low":"1701.700","close":"1710.540","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-04","open":"1708.800","high":"1722.970","low":"1690.460","close":"1697.266","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-05","open":"1697.400","high":"1707.545","low":"1687.138","close":"1699.976","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-08","open":"1703.430","high":"1714.230","low":"1676.500","close":"1682.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-09","open":"1682.910","high":"1720.586","low":"1680.100","close":"1715.730","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-10","open":"1715.430","high":"1726.720","low":"1707.800","close":"1726.370","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-11","open":"1726.350","high":"1739.850","low":"1719.100","close":"1722.059","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-12","open":"1721.840","high":"1729.143","low":"1699.000","close":"1726.689","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-15","open":"1730.070","high":"1732.170","low":"1729.100","close":"1730.578","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-16","open":"1730.070","high":"1741.076","low":"1725.900","close":"1730.720","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-17","open":"1729.610","high":"1737.900","low":"1724.198","close":"1727.864","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-18","open":"1745.050","high":"1755.460","low":"1719.115","close":"1731.310","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-19","open":"1736.300","high":"1745.316","low":"1727.400","close":"1741.920","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-22","open":"1745.999","high":"1747.050","low":"1727.200","close":"1740.329","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-23","open":"1738.830","high":"1742.400","low":"1724.946","close":"1726.920","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-24","open":"1727.750","high":"1738.380","low":"1723.969","close":"1733.930","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-25","open":"1733.050","high":"1745.470","low":"1724.880","close":"1728.260","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-26","open":"1726.900","high":"1736.730","low":"1721.400","close":"1731.900","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-29","open":"1727.450","high":"1733.076","low":"1705.500","close":"1711.724","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-30","open":"1712.030","high":"1714.390","low":"1678.580","close":"1686.947","volume":"0","position":"0","s":"0.000"},{"date":"2021-03-31","open":"1685.120","high":"1708.680","low":"1677.600","close":"1707.070","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-01","open":"1707.520","high":"1730.480","low":"1705.400","close":"1729.789","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-02","open":"1730.182","high":"1731.090","low":"1706.110","close":"1728.840","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-05","open":"1728.719","high":"1733.470","low":"1721.000","close":"1728.058","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-06","open":"1727.795","high":"1745.360","low":"1726.000","close":"1743.006","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-07","open":"1742.710","high":"1744.260","low":"1730.500","close":"1737.300","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-08","open":"1737.300","high":"1758.650","low":"1733.080","close":"1755.236","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-09","open":"1755.540","high":"1757.306","low":"1731.100","close":"1743.649","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-12","open":"1743.358","high":"1744.940","low":"1726.600","close":"1732.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-13","open":"1732.219","high":"1748.860","low":"1722.700","close":"1745.119","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-14","open":"1745.016","high":"1749.380","low":"1732.000","close":"1735.886","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-15","open":"1736.079","high":"1769.740","low":"1733.800","close":"1763.500","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-16","open":"1763.695","high":"1783.810","low":"1759.500","close":"1776.486","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-19","open":"1778.020","high":"1790.040","low":"1766.630","close":"1771.098","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-20","open":"1770.030","high":"1780.420","low":"1763.100","close":"1778.558","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-21","open":"1778.540","high":"1797.544","low":"1775.300","close":"1793.300","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-22","open":"1793.100","high":"1797.830","low":"1776.600","close":"1783.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-23","open":"1783.400","high":"1795.788","low":"1769.700","close":"1776.408","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-26","open":"1774.887","high":"1783.470","low":"1768.600","close":"1780.995","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-27","open":"1780.829","high":"1785.506","low":"1773.500","close":"1776.660","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-28","open":"1777.030","high":"1782.540","low":"1762.300","close":"1781.190","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-29","open":"1781.408","high":"1789.950","low":"1756.070","close":"1771.700","volume":"0","position":"0","s":"0.000"},{"date":"2021-04-30","open":"1772.267","high":"1773.710","low":"1764.000","close":"1768.820","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-03","open":"1768.870","high":"1797.810","low":"1765.200","close":"1792.680","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-04","open":"1792.730","high":"1798.980","low":"1770.890","close":"1778.360","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-05","open":"1778.710","high":"1787.960","low":"1770.190","close":"1786.414","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-06","open":"1786.486","high":"1818.066","low":"1781.830","close":"1815.040","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-07","open":"1814.400","high":"1843.127","low":"1812.600","close":"1830.660","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-10","open":"1833.678","high":"1845.270","low":"1829.800","close":"1835.700","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-11","open":"1835.216","high":"1841.790","low":"1817.900","close":"1836.932","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-12","open":"1837.330","high":"1843.558","low":"1812.300","close":"1815.170","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-13","open":"1815.588","high":"1828.745","low":"1808.670","close":"1826.200","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-14","open":"1826.350","high":"1845.960","low":"1819.320","close":"1842.665","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-17","open":"1844.538","high":"1868.460","low":"1840.890","close":"1866.500","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-18","open":"1866.238","high":"1874.920","low":"1863.100","close":"1868.978","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-19","open":"1869.545","high":"1889.944","low":"1851.100","close":"1869.500","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-20","open":"1869.284","high":"1883.810","low":"1862.700","close":"1877.010","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-21","open":"1875.590","high":"1889.400","low":"1869.600","close":"1880.815","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-24","open":"1881.655","high":"1887.000","low":"1875.080","close":"1880.400","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-25","open":"1879.990","high":"1900.310","low":"1872.500","close":"1898.698","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-26","open":"1898.990","high":"1912.720","low":"1890.420","close":"1896.300","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-27","open":"1896.010","high":"1903.650","low":"1888.040","close":"1896.000","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-28","open":"1896.300","high":"1905.749","low":"1882.100","close":"1903.318","volume":"0","position":"0","s":"0.000"},{"date":"2021-05-31","open":"1903.338","high":"1910.600","low":"1900.800","close":"1906.620","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-01","open":"1907.407","high":"1916.530","low":"1892.300","close":"1900.088","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-02","open":"1899.830","high":"1909.050","low":"1893.400","close":"1907.734","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-03","open":"1908.020","high":"1909.600","low":"1865.220","close":"1870.548","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-04","open":"1869.400","high":"1896.130","low":"1855.460","close":"1890.585","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-07","open":"1887.400","high":"1900.090","low":"1880.700","close":"1898.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-08","open":"1898.760","high":"1903.514","low":"1883.930","close":"1892.400","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-09","open":"1892.490","high":"1898.814","low":"1886.700","close":"1888.385","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-10","open":"1888.294","high":"1899.860","low":"1869.650","close":"1897.948","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-11","open":"1898.143","high":"1902.920","low":"1874.100","close":"1876.727","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-14","open":"1874.100","high":"1877.888","low":"1844.200","close":"1865.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-15","open":"1866.000","high":"1869.130","low":"1850.800","close":"1858.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-16","open":"1858.710","high":"1862.830","low":"1803.150","close":"1811.518","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-17","open":"1811.923","high":"1825.230","low":"1767.040","close":"1773.378","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-18","open":"1773.310","high":"1797.050","low":"1760.700","close":"1763.859","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-21","open":"1763.778","high":"1786.500","low":"1763.778","close":"1782.920","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-22","open":"1782.953","high":"1790.070","low":"1772.240","close":"1778.350","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-23","open":"1777.780","high":"1794.810","low":"1773.100","close":"1778.500","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-24","open":"1778.735","high":"1788.010","low":"1772.000","close":"1775.010","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-25","open":"1775.178","high":"1790.255","low":"1772.600","close":"1781.610","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-28","open":"1781.208","high":"1785.715","low":"1770.530","close":"1778.000","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-29","open":"1778.208","high":"1778.940","low":"1750.710","close":"1760.918","volume":"0","position":"0","s":"0.000"},{"date":"2021-06-30","open":"1761.086","high":"1774.360","low":"1752.400","close":"1769.898","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-01","open":"1769.792","high":"1782.920","low":"1765.600","close":"1776.810","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-02","open":"1776.523","high":"1795.070","low":"1773.300","close":"1786.200","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-05","open":"1787.220","high":"1794.428","low":"1783.200","close":"1791.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-06","open":"1791.623","high":"1814.960","low":"1789.300","close":"1796.768","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-07","open":"1796.700","high":"1809.730","low":"1793.000","close":"1803.328","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-08","open":"1803.410","high":"1818.380","low":"1794.520","close":"1802.400","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-09","open":"1802.490","high":"1812.330","low":"1796.400","close":"1808.070","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-12","open":"1807.598","high":"1810.810","low":"1791.590","close":"1805.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-13","open":"1805.888","high":"1817.000","low":"1798.670","close":"1807.560","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-14","open":"1807.445","high":"1829.780","low":"1803.400","close":"1827.100","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-15","open":"1827.072","high":"1833.850","low":"1819.800","close":"1829.100","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-16","open":"1829.177","high":"1832.010","low":"1808.800","close":"1811.960","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-19","open":"1811.040","high":"1817.280","low":"1794.888","close":"1812.200","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-20","open":"1812.365","high":"1824.910","low":"1804.600","close":"1810.310","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-21","open":"1810.016","high":"1813.690","low":"1794.670","close":"1803.278","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-22","open":"1803.321","high":"1808.280","low":"1792.000","close":"1806.660","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-23","open":"1806.695","high":"1810.310","low":"1789.860","close":"1801.780","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-26","open":"1801.978","high":"1811.490","low":"1795.300","close":"1797.360","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-27","open":"1797.270","high":"1805.200","low":"1792.600","close":"1798.690","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-28","open":"1798.738","high":"1809.820","low":"1792.420","close":"1806.830","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-29","open":"1806.874","high":"1832.670","low":"1805.200","close":"1827.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-07-30","open":"1827.950","high":"1831.240","low":"1809.200","close":"1813.860","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-02","open":"1813.878","high":"1819.500","low":"1805.400","close":"1813.355","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-03","open":"1813.380","high":"1815.070","low":"1807.230","close":"1810.290","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-04","open":"1810.590","high":"1831.780","low":"1806.560","close":"1811.630","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-05","open":"1812.180","high":"1814.890","low":"1797.930","close":"1804.310","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-06","open":"1804.400","high":"1804.950","low":"1758.800","close":"1762.880","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-09","open":"1763.510","high":"1764.940","low":"1690.610","close":"1729.790","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-10","open":"1730.090","high":"1738.370","low":"1717.830","close":"1728.790","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-11","open":"1729.450","high":"1754.450","low":"1724.170","close":"1751.550","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-12","open":"1751.490","high":"1758.220","low":"1741.800","close":"1752.750","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-13","open":"1752.800","high":"1780.020","low":"1751.760","close":"1779.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-16","open":"1778.290","high":"1789.310","low":"1770.930","close":"1787.300","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-17","open":"1787.530","high":"1795.510","low":"1780.670","close":"1786.040","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-18","open":"1786.270","high":"1793.810","low":"1777.440","close":"1787.670","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-19","open":"1787.770","high":"1792.520","low":"1774.540","close":"1780.230","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-20","open":"1780.530","high":"1788.460","low":"1778.500","close":"1780.960","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-23","open":"1780.650","high":"1806.490","low":"1776.550","close":"1805.310","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-24","open":"1805.270","high":"1809.610","low":"1800.780","close":"1802.750","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-25","open":"1802.810","high":"1803.160","low":"1782.740","close":"1790.850","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-26","open":"1790.950","high":"1798.260","low":"1780.100","close":"1792.290","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-27","open":"1792.030","high":"1819.190","low":"1785.970","close":"1817.420","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-30","open":"1818.340","high":"1823.310","low":"1807.810","close":"1810.190","volume":"0","position":"0","s":"0.000"},{"date":"2021-08-31","open":"1809.770","high":"1819.210","low":"1801.890","close":"1813.470","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-01","open":"1814.000","high":"1820.050","low":"1808.740","close":"1813.750","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-02","open":"1813.940","high":"1817.200","low":"1805.130","close":"1809.530","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-03","open":"1809.410","high":"1834.030","low":"1809.090","close":"1827.590","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-06","open":"1828.310","high":"1830.280","low":"1821.460","close":"1823.220","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-07","open":"1823.470","high":"1827.300","low":"1792.540","close":"1794.150","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-08","open":"1794.470","high":"1802.170","low":"1782.590","close":"1789.110","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-09","open":"1789.490","high":"1801.010","low":"1784.160","close":"1794.430","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-10","open":"1794.460","high":"1803.900","low":"1787.300","close":"1787.430","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-13","open":"1788.390","high":"1798.330","low":"1783.910","close":"1793.580","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-14","open":"1793.690","high":"1808.660","low":"1782.430","close":"1804.360","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-15","open":"1804.470","high":"1806.820","low":"1790.830","close":"1793.910","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-16","open":"1794.390","high":"1796.240","low":"1745.400","close":"1753.620","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-17","open":"1754.250","high":"1767.560","low":"1747.490","close":"1754.190","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-20","open":"1754.020","high":"1767.070","low":"1742.380","close":"1764.010","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-21","open":"1764.710","high":"1781.800","low":"1758.020","close":"1774.360","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-22","open":"1774.090","high":"1787.360","low":"1764.730","close":"1768.030","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-23","open":"1768.800","high":"1776.530","low":"1738.120","close":"1742.610","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-24","open":"1743.520","high":"1757.700","low":"1740.510","close":"1750.270","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-27","open":"1749.970","high":"1760.890","low":"1744.860","close":"1750.010","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-28","open":"1750.400","high":"1754.480","low":"1728.190","close":"1733.860","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-29","open":"1734.230","high":"1745.530","low":"1721.760","close":"1726.250","volume":"0","position":"0","s":"0.000"},{"date":"2021-09-30","open":"1726.480","high":"1764.260","low":"1722.260","close":"1756.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-01","open":"1756.800","high":"1764.270","low":"1749.780","close":"1760.830","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-04","open":"1761.780","high":"1770.440","low":"1747.810","close":"1769.480","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-05","open":"1770.060","high":"1770.080","low":"1748.650","close":"1760.030","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-06","open":"1759.840","high":"1765.060","low":"1745.990","close":"1762.690","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-07","open":"1762.980","high":"1767.040","low":"1752.040","close":"1755.630","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-08","open":"1756.450","high":"1781.410","low":"1753.400","close":"1756.980","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-11","open":"1757.180","high":"1761.090","low":"1750.260","close":"1754.000","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-12","open":"1753.910","high":"1769.440","low":"1750.850","close":"1760.140","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-13","open":"1760.230","high":"1796.200","low":"1758.050","close":"1792.820","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-14","open":"1792.830","high":"1800.550","low":"1786.700","close":"1795.690","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-15","open":"1795.810","high":"1796.510","low":"1764.920","close":"1767.470","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-18","open":"1767.320","high":"1772.140","low":"1760.410","close":"1764.710","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-19","open":"1765.060","high":"1785.170","low":"1762.940","close":"1769.140","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-20","open":"1769.270","high":"1788.470","low":"1766.860","close":"1781.980","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-21","open":"1781.980","high":"1789.480","low":"1776.560","close":"1782.750","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-22","open":"1783.200","high":"1813.820","low":"1783.020","close":"1792.500","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-25","open":"1793.430","high":"1810.040","low":"1792.390","close":"1807.580","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-26","open":"1807.880","high":"1808.360","low":"1782.520","close":"1792.750","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-27","open":"1793.330","high":"1799.080","low":"1783.550","close":"1796.700","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-28","open":"1797.000","high":"1810.440","low":"1792.480","close":"1798.760","volume":"0","position":"0","s":"0.000"},{"date":"2021-10-29","open":"1799.600","high":"1801.170","low":"1772.070","close":"1783.230","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-01","open":"1783.330","high":"1795.860","low":"1779.260","close":"1793.130","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-02","open":"1793.400","high":"1796.390","low":"1786.430","close":"1787.610","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-03","open":"1787.550","high":"1788.260","low":"1759.010","close":"1769.670","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-04","open":"1769.300","high":"1798.940","low":"1769.300","close":"1791.890","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-05","open":"1791.690","high":"1818.380","low":"1785.260","close":"1818.210","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-08","open":"1818.510","high":"1826.490","low":"1812.550","close":"1823.910","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-09","open":"1824.340","high":"1832.810","low":"1819.220","close":"1831.730","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-10","open":"1832.190","high":"1868.550","low":"1822.420","close":"1849.450","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-11","open":"1849.610","high":"1865.990","low":"1843.000","close":"1861.960","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-12","open":"1862.100","high":"1868.680","low":"1845.310","close":"1864.750","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-15","open":"1867.640","high":"1870.310","low":"1856.410","close":"1862.690","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-16","open":"1862.810","high":"1877.150","low":"1849.770","close":"1850.480","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-17","open":"1850.220","high":"1868.030","low":"1849.700","close":"1867.330","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-18","open":"1867.500","high":"1870.920","low":"1855.220","close":"1858.800","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-19","open":"1859.160","high":"1865.730","low":"1843.120","close":"1845.590","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-22","open":"1846.440","high":"1849.130","low":"1802.410","close":"1804.510","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-23","open":"1804.760","high":"1812.480","low":"1782.050","close":"1789.010","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-24","open":"1789.310","high":"1796.480","low":"1778.700","close":"1788.470","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-25","open":"1789.550","high":"1795.100","low":"1786.170","close":"1788.460","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-26","open":"1788.780","high":"1815.560","low":"1780.890","close":"1792.150","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-29","open":"1792.820","high":"1799.410","low":"1780.690","close":"1784.450","volume":"0","position":"0","s":"0.000"},{"date":"2021-11-30","open":"1784.840","high":"1808.720","low":"1770.000","close":"1774.370","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-01","open":"1774.520","high":"1794.330","low":"1772.270","close":"1781.580","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-02","open":"1781.730","high":"1783.420","low":"1761.970","close":"1768.600","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-03","open":"1768.450","high":"1786.170","low":"1766.220","close":"1783.140","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-06","open":"1784.860","high":"1787.750","low":"1775.840","close":"1778.520","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-07","open":"1779.140","high":"1787.800","low":"1772.340","close":"1783.980","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-08","open":"1784.360","high":"1793.150","low":"1779.720","close":"1782.840","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-09","open":"1783.260","high":"1787.600","low":"1773.510","close":"1775.180","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-10","open":"1775.910","high":"1789.400","low":"1770.210","close":"1782.690","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-13","open":"1783.050","high":"1791.510","low":"1781.860","close":"1786.510","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-14","open":"1786.420","high":"1789.520","low":"1766.620","close":"1770.700","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-15","open":"1771.310","high":"1780.920","low":"1753.770","close":"1776.760","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-16","open":"1777.320","high":"1799.710","low":"1775.680","close":"1799.200","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-17","open":"1799.910","high":"1814.250","low":"1795.970","close":"1797.960","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-20","open":"1799.240","high":"1804.190","low":"1788.420","close":"1790.780","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-21","open":"1790.730","high":"1800.490","low":"1784.930","close":"1789.120","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-22","open":"1789.380","high":"1805.060","low":"1785.910","close":"1803.520","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-23","open":"1804.680","high":"1810.730","low":"1799.010","close":"1808.650","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-24","open":"1807.850","high":"1807.850","low":"1807.850","close":"1807.850","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-27","open":"1808.210","high":"1813.480","low":"1803.130","close":"1811.970","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-28","open":"1811.640","high":"1820.250","low":"1805.120","close":"1806.030","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-29","open":"1806.150","high":"1807.720","low":"1789.550","close":"1804.560","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-30","open":"1804.740","high":"1817.240","low":"1796.300","close":"1814.520","volume":"0","position":"0","s":"0.000"},{"date":"2021-12-31","open":"1815.940","high":"1830.340","low":"1814.830","close":"1829.050","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-03","open":"1829.970","high":"1831.880","low":"1798.490","close":"1801.300","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-04","open":"1801.240","high":"1816.820","low":"1798.560","close":"1814.450","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-05","open":"1814.980","high":"1829.690","low":"1808.380","close":"1810.260","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-06","open":"1810.770","high":"1811.560","low":"1786.510","close":"1791.030","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-07","open":"1791.100","high":"1798.710","low":"1782.760","close":"1796.400","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-10","open":"1795.290","high":"1802.370","low":"1790.400","close":"1801.530","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-11","open":"1801.570","high":"1823.310","low":"1800.190","close":"1821.510","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-12","open":"1821.400","high":"1828.060","low":"1814.780","close":"1826.000","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-13","open":"1825.950","high":"1828.170","low":"1812.460","close":"1822.390","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-14","open":"1822.590","high":"1829.200","low":"1814.770","close":"1817.790","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-17","open":"1817.690","high":"1823.240","low":"1813.230","close":"1819.220","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-18","open":"1818.850","high":"1822.810","low":"1805.920","close":"1813.580","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-19","open":"1813.480","high":"1843.350","low":"1810.350","close":"1840.390","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-20","open":"1840.220","high":"1847.870","low":"1836.060","close":"1839.130","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-21","open":"1840.000","high":"1843.260","low":"1828.550","close":"1835.230","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-24","open":"1834.260","high":"1844.350","low":"1829.840","close":"1842.910","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-25","open":"1843.210","high":"1853.870","low":"1835.040","close":"1847.880","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-26","open":"1847.640","high":"1850.080","low":"1815.160","close":"1819.440","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-27","open":"1820.330","high":"1822.180","low":"1791.900","close":"1797.280","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-28","open":"1798.320","high":"1799.450","low":"1780.350","close":"1791.380","volume":"0","position":"0","s":"0.000"},{"date":"2022-01-31","open":"1790.980","high":"1799.820","low":"1785.650","close":"1797.020","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-01","open":"1797.740","high":"1808.810","low":"1795.810","close":"1801.040","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-02","open":"1801.180","high":"1810.850","low":"1794.540","close":"1806.670","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-03","open":"1806.950","high":"1809.020","low":"1788.740","close":"1804.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-04","open":"1805.020","high":"1814.940","low":"1792.300","close":"1808.130","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-07","open":"1807.470","high":"1823.600","low":"1807.040","close":"1820.320","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-08","open":"1820.770","high":"1828.830","low":"1815.500","close":"1825.770","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-09","open":"1825.950","high":"1835.820","low":"1824.790","close":"1833.210","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-10","open":"1833.250","high":"1841.950","low":"1821.790","close":"1826.670","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-11","open":"1826.590","high":"1865.480","low":"1821.140","close":"1858.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-14","open":"1861.510","high":"1874.160","low":"1850.910","close":"1871.030","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-15","open":"1871.700","high":"1879.550","low":"1844.750","close":"1853.460","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-16","open":"1853.740","high":"1872.600","low":"1850.390","close":"1869.650","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-17","open":"1869.920","high":"1901.150","low":"1867.900","close":"1898.280","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-18","open":"1898.820","high":"1902.470","low":"1886.680","close":"1898.280","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-21","open":"1900.373","high":"1908.200","low":"1887.453","close":"1906.027","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-22","open":"1900.810","high":"1908.340","low":"1889.440","close":"1898.490","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-23","open":"1898.813","high":"1910.410","low":"1889.400","close":"1909.030","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-24","open":"1908.788","high":"1974.270","low":"1878.020","close":"1903.270","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-25","open":"1904.239","high":"1921.330","low":"1882.800","close":"1888.570","volume":"0","position":"0","s":"0.000"},{"date":"2022-02-28","open":"1918.928","high":"1930.348","low":"1890.500","close":"1908.680","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-01","open":"1908.715","high":"1950.190","low":"1900.300","close":"1944.990","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-02","open":"1944.539","high":"1947.870","low":"1913.740","close":"1928.250","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-03","open":"1928.590","high":"1941.270","low":"1921.200","close":"1935.728","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-04","open":"1936.205","high":"1970.750","low":"1929.520","close":"1969.870","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-07","open":"1975.920","high":"2002.500","low":"1960.860","close":"1997.650","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-08","open":"1997.844","high":"2070.208","low":"1980.964","close":"2050.059","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-09","open":"2050.905","high":"2059.170","low":"1976.034","close":"1990.930","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-10","open":"1991.525","high":"2009.100","low":"1970.500","close":"1996.530","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-11","open":"1996.807","high":"1998.994","low":"1958.610","close":"1987.770","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-14","open":"1984.478","high":"1989.760","low":"1949.400","close":"1950.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-15","open":"1951.075","high":"1954.580","low":"1907.008","close":"1917.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-16","open":"1917.825","high":"1929.470","low":"1895.000","close":"1926.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-17","open":"1927.288","high":"1949.720","low":"1923.070","close":"1942.490","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-18","open":"1942.478","high":"1945.250","low":"1917.400","close":"1921.410","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-21","open":"1921.407","high":"1940.690","low":"1917.300","close":"1935.510","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-22","open":"1935.593","high":"1938.360","low":"1910.600","close":"1921.367","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-23","open":"1921.449","high":"1948.300","low":"1915.200","close":"1943.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-24","open":"1943.356","high":"1966.030","low":"1936.800","close":"1957.200","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-25","open":"1957.245","high":"1964.200","low":"1943.044","close":"1957.940","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-28","open":"1958.706","high":"1959.018","low":"1916.838","close":"1922.580","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-29","open":"1923.191","high":"1929.234","low":"1889.980","close":"1919.260","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-30","open":"1919.169","high":"1938.470","low":"1915.300","close":"1932.400","volume":"0","position":"0","s":"0.000"},{"date":"2022-03-31","open":"1933.050","high":"1949.720","low":"1918.900","close":"1937.050","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-01","open":"1937.224","high":"1939.490","low":"1917.200","close":"1925.000","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-04","open":"1923.788","high":"1936.860","low":"1915.420","close":"1932.441","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-05","open":"1932.987","high":"1944.490","low":"1917.100","close":"1923.467","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-06","open":"1923.426","high":"1933.440","low":"1915.140","close":"1924.900","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-07","open":"1925.038","high":"1937.700","low":"1919.600","close":"1931.270","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-08","open":"1931.651","high":"1948.100","low":"1926.700","close":"1947.348","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-11","open":"1946.138","high":"1969.220","low":"1939.800","close":"1953.441","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-12","open":"1953.712","high":"1978.540","low":"1948.900","close":"1966.616","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-13","open":"1966.585","high":"1981.490","low":"1962.100","close":"1977.671","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-14","open":"1977.499","high":"1980.310","low":"1960.576","close":"1973.516","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-15","open":"1973.495","high":"1974.652","low":"1972.460","close":"1972.470","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-18","open":"1973.818","high":"1998.390","low":"1970.726","close":"1978.500","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-19","open":"1978.499","high":"1981.920","low":"1943.820","close":"1949.920","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-20","open":"1950.090","high":"1958.230","low":"1938.900","close":"1957.400","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-21","open":"1957.380","high":"1957.600","low":"1936.600","close":"1951.000","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-22","open":"1951.514","high":"1955.600","low":"1926.550","close":"1930.998","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-25","open":"1930.523","high":"1934.450","low":"1891.300","close":"1897.500","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-26","open":"1897.700","high":"1911.150","low":"1895.300","close":"1905.197","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-27","open":"1905.560","high":"1906.960","low":"1881.200","close":"1885.758","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-28","open":"1885.863","high":"1896.680","low":"1871.990","close":"1894.267","volume":"0","position":"0","s":"0.000"},{"date":"2022-04-29","open":"1894.372","high":"1919.809","low":"1891.600","close":"1896.767","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-02","open":"1895.635","high":"1899.920","low":"1854.620","close":"1862.817","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-03","open":"1862.773","high":"1878.170","low":"1850.100","close":"1867.986","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-04","open":"1867.780","high":"1889.540","low":"1860.800","close":"1880.898","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-05","open":"1880.955","high":"1909.730","low":"1872.358","close":"1876.928","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-06","open":"1876.841","high":"1892.400","low":"1866.000","close":"1883.381","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-09","open":"1883.110","high":"1885.640","low":"1851.100","close":"1853.923","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-10","open":"1854.770","high":"1865.340","low":"1835.398","close":"1837.800","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-11","open":"1838.178","high":"1857.958","low":"1831.300","close":"1852.332","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-12","open":"1852.211","high":"1858.930","low":"1820.500","close":"1821.200","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-13","open":"1821.765","high":"1828.880","low":"1798.980","close":"1811.842","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-16","open":"1809.648","high":"1826.840","low":"1786.700","close":"1823.698","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-17","open":"1823.517","high":"1835.960","low":"1812.840","close":"1814.810","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-18","open":"1814.030","high":"1824.630","low":"1807.250","close":"1816.230","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-19","open":"1815.600","high":"1849.110","low":"1810.820","close":"1841.760","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-20","open":"1840.260","high":"1849.300","low":"1832.230","close":"1845.460","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-23","open":"1846.120","high":"1865.330","low":"1842.860","close":"1853.390","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-24","open":"1853.860","high":"1869.590","low":"1849.250","close":"1866.420","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-25","open":"1865.150","high":"1867.960","low":"1841.860","close":"1853.180","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-26","open":"1852.660","high":"1854.190","low":"1840.610","close":"1850.420","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-27","open":"1850.090","high":"1861.900","low":"1847.890","close":"1853.530","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-30","open":"1852.370","high":"1863.820","low":"1848.140","close":"1853.810","volume":"0","position":"0","s":"0.000"},{"date":"2022-05-31","open":"1855.790","high":"1857.050","low":"1834.960","close":"1836.940","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-01","open":"1836.430","high":"1849.880","low":"1828.380","close":"1846.090","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-02","open":"1845.780","high":"1870.440","low":"1844.000","close":"1868.240","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-03","open":"1867.140","high":"1873.990","low":"1847.260","close":"1851.230","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-06","open":"1849.980","high":"1857.740","low":"1840.560","close":"1840.990","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-07","open":"1840.150","high":"1855.420","low":"1836.740","close":"1852.210","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-08","open":"1851.620","high":"1859.510","low":"1844.420","close":"1853.280","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-09","open":"1852.850","high":"1855.180","low":"1839.910","close":"1847.900","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-10","open":"1847.770","high":"1875.740","low":"1824.920","close":"1871.390","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-13","open":"1876.190","high":"1878.650","low":"1817.270","close":"1819.310","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-14","open":"1819.430","high":"1831.430","low":"1804.980","close":"1808.030","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-15","open":"1807.200","high":"1841.690","low":"1807.050","close":"1833.510","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-16","open":"1833.260","high":"1857.390","low":"1815.170","close":"1856.920","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-17","open":"1856.370","high":"1857.100","low":"1833.740","close":"1841.500","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-20","open":"1837.160","high":"1845.920","low":"1834.370","close":"1838.360","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-21","open":"1836.750","high":"1843.520","low":"1828.450","close":"1832.810","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-22","open":"1832.630","high":"1847.690","low":"1823.270","close":"1837.460","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-23","open":"1837.590","high":"1845.910","low":"1822.370","close":"1822.460","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-24","open":"1822.510","high":"1831.600","low":"1816.760","close":"1826.590","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-27","open":"1838.970","high":"1840.900","low":"1820.610","close":"1822.630","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-28","open":"1821.990","high":"1829.370","low":"1818.300","close":"1819.750","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-29","open":"1819.620","high":"1832.960","low":"1811.910","close":"1817.570","volume":"0","position":"0","s":"0.000"},{"date":"2022-06-30","open":"1817.590","high":"1824.980","low":"1802.520","close":"1807.170","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-01","open":"1807.260","high":"1809.220","low":"1784.390","close":"1807.290","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-04","open":"1811.140","high":"1814.160","low":"1803.850","close":"1807.460","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-05","open":"1806.950","high":"1812.070","low":"1763.820","close":"1764.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-06","open":"1764.650","high":"1772.730","low":"1732.170","close":"1738.560","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-07","open":"1737.770","high":"1748.930","low":"1736.470","close":"1740.040","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-08","open":"1740.030","high":"1752.360","low":"1732.900","close":"1741.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-11","open":"1741.250","high":"1744.410","low":"1731.230","close":"1733.950","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-12","open":"1733.620","high":"1744.200","low":"1723.050","close":"1725.770","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-13","open":"1725.990","high":"1745.290","low":"1706.970","close":"1735.350","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-14","open":"1734.730","high":"1736.070","low":"1697.530","close":"1709.480","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-15","open":"1710.360","high":"1716.490","low":"1698.910","close":"1706.270","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-18","open":"1707.630","high":"1723.760","low":"1705.860","close":"1708.910","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-19","open":"1709.450","high":"1718.280","low":"1705.240","close":"1711.470","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-20","open":"1711.060","high":"1714.450","low":"1692.350","close":"1696.240","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-21","open":"1696.340","high":"1720.170","low":"1680.790","close":"1718.450","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-22","open":"1717.840","high":"1739.180","low":"1712.770","close":"1726.920","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-25","open":"1727.570","high":"1736.130","low":"1714.620","close":"1719.520","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-26","open":"1718.690","high":"1728.110","low":"1713.500","close":"1716.990","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-27","open":"1716.390","high":"1740.080","low":"1711.380","close":"1733.770","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-28","open":"1733.630","high":"1756.960","low":"1733.480","close":"1755.580","volume":"0","position":"0","s":"0.000"},{"date":"2022-07-29","open":"1755.610","high":"1767.800","low":"1751.980","close":"1765.630","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-01","open":"1765.200","high":"1775.200","low":"1758.180","close":"1772.180","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-02","open":"1771.740","high":"1787.910","low":"1759.470","close":"1759.980","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-03","open":"1759.980","high":"1772.640","low":"1754.170","close":"1764.650","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-04","open":"1764.830","high":"1794.840","low":"1763.190","close":"1790.800","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-05","open":"1790.930","high":"1794.780","low":"1764.820","close":"1774.480","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-08","open":"1773.580","high":"1789.880","low":"1770.580","close":"1788.890","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-09","open":"1787.990","high":"1800.300","low":"1783.110","close":"1793.920","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-10","open":"1793.930","high":"1807.720","low":"1787.410","close":"1792.150","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-11","open":"1791.680","high":"1799.170","low":"1783.450","close":"1789.680","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-12","open":"1788.730","high":"1801.990","low":"1784.790","close":"1800.850","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-15","open":"1801.290","high":"1801.910","low":"1772.820","close":"1779.490","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-16","open":"1779.150","high":"1783.040","low":"1771.280","close":"1775.450","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-17","open":"1775.780","high":"1782.150","low":"1759.680","close":"1761.420","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-18","open":"1761.260","high":"1772.290","low":"1755.320","close":"1758.250","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-19","open":"1759.070","high":"1759.260","low":"1745.380","close":"1747.440","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-22","open":"1746.280","high":"1748.980","low":"1727.690","close":"1736.200","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-23","open":"1736.210","high":"1754.010","low":"1730.710","close":"1747.790","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-24","open":"1748.210","high":"1755.720","low":"1742.320","close":"1750.750","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-25","open":"1750.580","high":"1765.360","low":"1749.810","close":"1758.510","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-26","open":"1757.710","high":"1758.730","low":"1734.060","close":"1738.370","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-29","open":"1735.580","high":"1745.390","low":"1720.210","close":"1736.750","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-30","open":"1736.490","high":"1740.400","low":"1721.110","close":"1723.940","volume":"0","position":"0","s":"0.000"},{"date":"2022-08-31","open":"1722.700","high":"1726.400","low":"1709.540","close":"1711.250","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-01","open":"1709.830","high":"1711.280","low":"1688.710","close":"1697.580","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-02","open":"1695.100","high":"1717.860","low":"1694.910","close":"1711.570","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-05","open":"1712.130","high":"1715.660","low":"1707.650","close":"1708.540","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-06","open":"1708.490","high":"1726.590","low":"1699.720","close":"1701.970","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-07","open":"1701.500","high":"1719.290","low":"1691.310","close":"1718.050","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-08","open":"1717.400","high":"1728.060","low":"1703.860","close":"1708.350","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-09","open":"1708.190","high":"1729.360","low":"1707.880","close":"1715.960","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-12","open":"1717.250","high":"1735.020","low":"1711.850","close":"1724.290","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-13","open":"1724.140","high":"1731.660","low":"1696.950","close":"1701.900","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-14","open":"1701.040","high":"1706.940","low":"1693.520","close":"1697.320","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-15","open":"1697.720","high":"1698.140","low":"1660.250","close":"1664.980","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-16","open":"1664.730","high":"1680.210","low":"1654.060","close":"1674.710","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-19","open":"1674.420","high":"1679.830","low":"1659.530","close":"1675.650","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-20","open":"1675.480","high":"1679.300","low":"1659.850","close":"1664.690","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-21","open":"1664.310","high":"1687.950","low":"1653.730","close":"1673.680","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-22","open":"1672.440","high":"1684.760","low":"1655.550","close":"1670.660","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-23","open":"1670.190","high":"1675.750","low":"1639.610","close":"1643.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-26","open":"1644.240","high":"1649.630","low":"1621.060","close":"1621.650","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-27","open":"1621.850","high":"1642.300","low":"1621.380","close":"1628.760","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-28","open":"1628.130","high":"1662.570","low":"1614.670","close":"1659.570","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-29","open":"1659.580","high":"1664.780","low":"1641.350","close":"1660.320","volume":"0","position":"0","s":"0.000"},{"date":"2022-09-30","open":"1660.170","high":"1675.270","low":"1659.120","close":"1662.110","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-03","open":"1660.300","high":"1701.330","low":"1659.530","close":"1699.630","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-04","open":"1698.830","high":"1729.350","low":"1695.030","close":"1725.950","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-05","open":"1725.780","high":"1727.640","low":"1700.370","close":"1715.870","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-06","open":"1715.870","high":"1725.370","low":"1706.770","close":"1712.380","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-07","open":"1712.530","high":"1714.690","low":"1690.500","close":"1695.110","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-10","open":"1695.160","high":"1699.680","low":"1665.560","close":"1668.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-11","open":"1668.000","high":"1683.830","low":"1660.760","close":"1666.180","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-12","open":"1665.690","high":"1678.180","low":"1661.240","close":"1673.060","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-13","open":"1673.000","high":"1682.270","low":"1642.280","close":"1666.400","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-14","open":"1665.590","high":"1671.640","low":"1640.030","close":"1643.230","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-17","open":"1643.860","high":"1668.330","low":"1643.670","close":"1649.970","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-18","open":"1649.970","high":"1660.790","low":"1645.730","close":"1651.840","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-19","open":"1651.600","high":"1654.340","low":"1627.620","close":"1629.030","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-20","open":"1629.210","high":"1645.480","low":"1622.360","close":"1627.740","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-21","open":"1627.300","high":"1657.010","low":"1617.120","close":"1655.960","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-24","open":"1659.210","high":"1670.680","low":"1643.840","close":"1649.380","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-25","open":"1648.890","high":"1662.180","low":"1638.180","close":"1652.930","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-26","open":"1653.060","high":"1674.770","low":"1649.670","close":"1664.450","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-27","open":"1664.280","high":"1670.710","low":"1654.720","close":"1662.900","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-28","open":"1661.730","high":"1666.940","low":"1637.990","close":"1644.970","volume":"0","position":"0","s":"0.000"},{"date":"2022-10-31","open":"1643.110","high":"1645.520","low":"1631.670","close":"1633.400","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-01","open":"1632.050","high":"1656.910","low":"1630.530","close":"1647.790","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-02","open":"1648.190","high":"1669.280","low":"1634.590","close":"1635.070","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-03","open":"1635.600","high":"1640.870","low":"1616.510","close":"1629.240","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-04","open":"1628.510","high":"1681.570","low":"1628.510","close":"1681.030","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-07","open":"1677.090","high":"1681.780","low":"1666.760","close":"1675.460","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-08","open":"1674.670","high":"1716.790","low":"1664.590","close":"1712.130","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-09","open":"1711.310","high":"1722.240","low":"1702.050","close":"1706.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-10","open":"1706.060","high":"1757.090","low":"1703.740","close":"1755.530","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-11","open":"1752.500","high":"1772.550","low":"1747.150","close":"1770.530","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-14","open":"1762.610","high":"1774.960","low":"1753.180","close":"1771.240","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-15","open":"1770.320","high":"1786.360","low":"1767.000","close":"1778.510","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-16","open":"1778.010","high":"1784.930","low":"1770.200","close":"1773.630","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-17","open":"1773.280","high":"1774.680","low":"1754.360","close":"1760.010","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-18","open":"1760.140","high":"1767.580","low":"1747.440","close":"1749.650","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-21","open":"1749.560","high":"1752.850","low":"1732.400","close":"1737.830","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-22","open":"1736.910","high":"1749.620","low":"1736.910","close":"1739.890","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-23","open":"1739.300","high":"1753.240","low":"1728.370","close":"1749.220","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-24","open":"1749.300","high":"1758.490","low":"1748.970","close":"1755.270","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-25","open":"1754.570","high":"1761.060","low":"1745.910","close":"1753.020","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-28","open":"1752.590","high":"1763.630","low":"1739.530","close":"1741.240","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-29","open":"1739.770","high":"1758.930","low":"1739.460","close":"1749.550","volume":"0","position":"0","s":"0.000"},{"date":"2022-11-30","open":"1749.180","high":"1769.880","low":"1744.790","close":"1768.200","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-01","open":"1768.330","high":"1803.940","low":"1767.910","close":"1802.700","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-02","open":"1802.230","high":"1804.340","low":"1778.520","close":"1797.710","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-05","open":"1796.300","high":"1809.850","low":"1765.720","close":"1768.590","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-06","open":"1768.490","high":"1780.760","low":"1767.190","close":"1770.720","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-07","open":"1770.520","high":"1790.430","low":"1768.600","close":"1785.880","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-08","open":"1786.540","high":"1794.790","low":"1781.290","close":"1788.970","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-09","open":"1789.100","high":"1806.040","low":"1788.370","close":"1797.070","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-12","open":"1796.770","high":"1797.060","low":"1777.470","close":"1781.090","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-13","open":"1780.040","high":"1824.390","low":"1780.040","close":"1810.770","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-14","open":"1809.350","high":"1813.970","low":"1795.460","close":"1807.230","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-15","open":"1806.930","high":"1808.550","low":"1773.650","close":"1776.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-16","open":"1776.100","high":"1794.150","low":"1774.190","close":"1792.750","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-19","open":"1792.100","high":"1798.640","low":"1783.730","close":"1787.590","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-20","open":"1787.380","high":"1820.980","low":"1784.530","close":"1817.870","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-21","open":"1817.710","high":"1823.730","low":"1811.780","close":"1814.190","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-22","open":"1812.670","high":"1820.320","low":"1784.670","close":"1792.360","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-23","open":"1792.320","high":"1803.150","low":"1791.050","close":"1797.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-27","open":"1800.450","high":"1833.190","low":"1800.450","close":"1813.610","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-28","open":"1813.250","high":"1814.480","low":"1796.930","close":"1804.150","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-29","open":"1803.860","high":"1820.070","low":"1803.620","close":"1814.780","volume":"0","position":"0","s":"0.000"},{"date":"2022-12-30","open":"1814.670","high":"1825.930","low":"1813.270","close":"1823.210","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-03","open":"1826.350","high":"1849.890","low":"1823.920","close":"1838.980","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-04","open":"1838.880","high":"1865.040","low":"1836.110","close":"1854.210","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-05","open":"1854.100","high":"1858.930","low":"1824.990","close":"1832.530","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-06","open":"1831.050","high":"1869.790","low":"1830.160","close":"1866.370","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-09","open":"1867.870","high":"1881.430","low":"1864.070","close":"1871.600","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-10","open":"1870.770","high":"1880.590","low":"1867.760","close":"1876.900","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-11","open":"1876.400","high":"1879.020","low":"1867.040","close":"1875.480","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-12","open":"1875.410","high":"1901.440","low":"1873.860","close":"1897.020","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-13","open":"1896.140","high":"1921.770","low":"1892.220","close":"1920.020","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-16","open":"1918.520","high":"1928.880","low":"1910.740","close":"1919.390","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-17","open":"1914.390","high":"1918.970","low":"1903.660","close":"1908.530","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-18","open":"1907.890","high":"1925.830","low":"1896.490","close":"1903.950","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-19","open":"1903.660","high":"1935.040","low":"1900.870","close":"1932.140","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-20","open":"1931.150","high":"1937.400","low":"1920.580","close":"1926.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-23","open":"1926.340","high":"1935.430","low":"1911.970","close":"1930.970","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-24","open":"1930.360","high":"1942.370","low":"1917.070","close":"1937.300","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-25","open":"1936.630","high":"1947.960","low":"1919.710","close":"1945.740","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-26","open":"1946.250","high":"1949.060","low":"1918.540","close":"1929.060","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-27","open":"1927.740","high":"1934.910","low":"1916.560","close":"1928.390","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-30","open":"1928.110","high":"1934.420","low":"1920.580","close":"1923.060","volume":"0","position":"0","s":"0.000"},{"date":"2023-01-31","open":"1922.240","high":"1930.910","low":"1900.730","close":"1928.270","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-01","open":"1927.790","high":"1954.470","low":"1920.420","close":"1950.320","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-02","open":"1950.310","high":"1959.560","low":"1911.180","close":"1911.580","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-03","open":"1911.110","high":"1918.460","low":"1861.300","close":"1865.260","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-06","open":"1860.460","high":"1881.180","low":"1860.460","close":"1867.250","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-07","open":"1866.840","high":"1884.310","low":"1864.880","close":"1871.800","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-08","open":"1872.390","high":"1886.140","low":"1869.040","close":"1875.320","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-09","open":"1875.360","high":"1890.060","low":"1858.830","close":"1861.640","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-10","open":"1861.180","high":"1872.070","low":"1852.610","close":"1865.150","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-13","open":"1863.770","high":"1866.430","low":"1850.300","close":"1853.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-14","open":"1852.900","high":"1870.390","low":"1843.120","close":"1854.150","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-15","open":"1853.370","high":"1859.980","low":"1830.240","close":"1835.820","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-16","open":"1835.360","high":"1845.180","low":"1827.550","close":"1836.320","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-17","open":"1835.940","high":"1843.490","low":"1818.810","close":"1841.800","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-20","open":"1840.410","high":"1847.370","low":"1837.180","close":"1841.300","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-21","open":"1841.190","high":"1843.740","low":"1830.140","close":"1834.970","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-22","open":"1834.130","high":"1845.920","low":"1823.420","close":"1825.230","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-23","open":"1825.040","high":"1833.640","low":"1817.300","close":"1822.170","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-24","open":"1821.980","high":"1827.710","low":"1808.840","close":"1810.960","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-27","open":"1809.910","high":"1820.050","low":"1806.530","close":"1817.000","volume":"0","position":"0","s":"0.000"},{"date":"2023-02-28","open":"1816.490","high":"1831.060","low":"1804.630","close":"1826.750","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-01","open":"1826.000","high":"1844.370","low":"1822.930","close":"1836.500","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-02","open":"1836.610","high":"1838.850","low":"1829.850","close":"1835.650","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-03","open":"1834.990","high":"1849.140","low":"1834.990","close":"1847.230","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-06","open":"1854.720","high":"1858.130","low":"1845.030","close":"1846.690","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-07","open":"1846.100","high":"1851.520","low":"1812.640","close":"1813.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-08","open":"1812.680","high":"1824.160","low":"1809.320","close":"1813.820","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-09","open":"1813.270","high":"1835.540","low":"1811.840","close":"1830.850","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-10","open":"1830.500","high":"1870.020","low":"1827.670","close":"1866.670","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-13","open":"1874.200","high":"1914.480","low":"1871.430","close":"1913.360","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-14","open":"1912.730","high":"1912.730","low":"1895.340","close":"1903.870","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-15","open":"1903.070","high":"1937.270","low":"1885.660","close":"1918.390","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-16","open":"1917.560","high":"1933.360","low":"1907.440","close":"1919.160","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-17","open":"1920.590","high":"1987.630","low":"1918.150","close":"1983.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-20","open":"1983.770","high":"2009.700","low":"1965.790","close":"1978.770","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-21","open":"1978.180","high":"1985.000","low":"1935.350","close":"1940.020","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-22","open":"1939.020","high":"1978.710","low":"1934.170","close":"1969.650","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-23","open":"1969.340","high":"2003.210","low":"1964.460","close":"1993.160","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-24","open":"1992.690","high":"2002.940","low":"1975.110","close":"1979.100","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-27","open":"1979.040","high":"1979.190","low":"1943.990","close":"1956.430","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-28","open":"1955.290","high":"1975.180","low":"1949.080","close":"1973.690","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-29","open":"1972.330","high":"1974.290","low":"1958.600","close":"1964.330","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-30","open":"1963.770","high":"1984.220","low":"1955.280","close":"1980.300","volume":"0","position":"0","s":"0.000"},{"date":"2023-03-31","open":"1979.930","high":"1987.510","low":"1966.800","close":"1969.460","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-03","open":"1972.140","high":"1990.400","low":"1949.670","close":"1984.510","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-04","open":"1983.630","high":"2024.870","low":"1976.930","close":"2020.170","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-05","open":"2020.110","high":"2031.990","low":"2009.900","close":"2020.580","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-06","open":"2019.930","high":"2021.320","low":"2000.750","close":"2007.670","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-10","open":"2001.150","high":"2005.840","low":"1981.570","close":"1991.310","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-11","open":"1990.800","high":"2007.350","low":"1988.700","close":"2003.410","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-12","open":"2003.370","high":"2028.150","low":"2001.290","close":"2014.760","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-13","open":"2014.610","high":"2048.540","low":"2013.610","close":"2040.290","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-14","open":"2039.980","high":"2047.340","low":"1992.330","close":"2004.160","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-17","open":"1998.220","high":"2014.950","low":"1981.170","close":"1994.940","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-18","open":"1994.580","high":"2011.740","low":"1991.200","close":"2005.260","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-19","open":"2004.950","high":"2008.050","low":"1969.160","close":"1994.920","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-20","open":"1994.080","high":"2012.210","low":"1990.400","close":"2004.680","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-21","open":"2003.940","high":"2005.430","low":"1971.490","close":"1982.520","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-24","open":"1980.610","high":"1990.700","low":"1974.000","close":"1988.950","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-25","open":"1988.640","high":"2003.700","low":"1976.000","close":"1997.140","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-26","open":"1996.250","high":"2009.250","low":"1983.280","close":"1988.910","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-27","open":"1989.710","high":"2003.240","low":"1974.180","close":"1987.620","volume":"0","position":"0","s":"0.000"},{"date":"2023-04-28","open":"1987.620","high":"1994.880","low":"1976.170","close":"1989.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-01","open":"1989.570","high":"2005.850","low":"1977.000","close":"1982.450","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-02","open":"1980.790","high":"2019.250","low":"1978.390","close":"2016.550","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-03","open":"2016.710","high":"2040.200","low":"2007.660","close":"2038.770","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-04","open":"2044.740","high":"2079.370","low":"2030.290","close":"2050.210","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-05","open":"2049.530","high":"2052.920","low":"1999.440","close":"2016.370","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-08","open":"2014.870","high":"2029.250","low":"2014.110","close":"2021.120","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-09","open":"2019.760","high":"2037.470","low":"2019.390","close":"2034.330","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-10","open":"2034.000","high":"2048.080","low":"2021.450","close":"2030.140","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-11","open":"2030.010","high":"2041.110","low":"2011.100","close":"2014.850","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-12","open":"2014.870","high":"2022.410","low":"2000.820","close":"2011.230","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-15","open":"2007.440","high":"2022.050","low":"2006.900","close":"2016.310","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-16","open":"2015.320","high":"2018.200","low":"1985.390","close":"1989.130","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-17","open":"1988.920","high":"1992.950","low":"1974.920","close":"1981.500","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-18","open":"1980.350","high":"1985.950","low":"1951.870","close":"1957.500","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-19","open":"1957.810","high":"1983.960","low":"1953.940","close":"1977.130","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-22","open":"1978.680","high":"1982.470","low":"1968.790","close":"1971.750","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-23","open":"1971.740","high":"1977.480","low":"1954.160","close":"1975.050","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-24","open":"1974.560","high":"1985.130","low":"1956.630","close":"1956.750","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-25","open":"1957.610","high":"1964.650","low":"1938.720","close":"1941.000","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-26","open":"1940.470","high":"1957.150","low":"1936.700","close":"1946.700","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-29","open":"1941.230","high":"1949.630","low":"1940.040","close":"1944.550","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-30","open":"1943.250","high":"1963.400","low":"1931.960","close":"1959.170","volume":"0","position":"0","s":"0.000"},{"date":"2023-05-31","open":"1959.220","high":"1974.650","low":"1953.550","close":"1962.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-01","open":"1962.240","high":"1982.970","low":"1953.240","close":"1977.260","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-02","open":"1976.990","high":"1983.310","low":"1947.850","close":"1948.150","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-05","open":"1947.230","high":"1963.900","low":"1938.000","close":"1961.630","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-06","open":"1961.490","high":"1966.250","low":"1954.260","close":"1963.150","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-07","open":"1963.270","high":"1970.080","low":"1939.620","close":"1939.730","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-08","open":"1940.160","high":"1970.310","low":"1939.530","close":"1965.380","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-09","open":"1965.540","high":"1972.850","low":"1956.490","close":"1960.380","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-12","open":"1959.620","high":"1966.870","low":"1949.120","close":"1957.260","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-13","open":"1957.190","high":"1970.700","low":"1939.910","close":"1943.320","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-14","open":"1942.800","high":"1960.110","low":"1939.570","close":"1941.670","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-15","open":"1941.420","high":"1960.130","low":"1924.730","close":"1957.810","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-16","open":"1957.560","high":"1967.780","low":"1953.170","close":"1957.280","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-19","open":"1957.390","high":"1958.580","low":"1947.700","close":"1950.330","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-20","open":"1950.660","high":"1956.660","low":"1929.670","close":"1936.040","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-21","open":"1936.090","high":"1939.360","low":"1919.080","close":"1932.580","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-22","open":"1932.420","high":"1934.830","low":"1912.310","close":"1913.610","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-23","open":"1913.720","high":"1937.100","low":"1910.010","close":"1921.290","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-26","open":"1924.330","high":"1933.220","low":"1921.440","close":"1923.000","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-27","open":"1923.180","high":"1930.540","low":"1910.780","close":"1913.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-28","open":"1913.550","high":"1917.080","low":"1902.720","close":"1907.270","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-29","open":"1907.270","high":"1912.970","low":"1892.850","close":"1908.090","volume":"0","position":"0","s":"0.000"},{"date":"2023-06-30","open":"1908.000","high":"1922.610","low":"1900.450","close":"1919.040","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-03","open":"1918.840","high":"1930.810","low":"1909.930","close":"1921.330","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-04","open":"1921.140","high":"1930.590","low":"1919.780","close":"1925.740","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-05","open":"1925.440","high":"1934.890","low":"1914.690","close":"1915.010","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-06","open":"1915.200","high":"1927.470","low":"1902.550","close":"1910.760","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-07","open":"1910.590","high":"1934.680","low":"1909.460","close":"1924.990","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-10","open":"1924.320","high":"1928.030","low":"1912.570","close":"1925.120","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-11","open":"1925.090","high":"1938.340","low":"1924.280","close":"1931.980","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-12","open":"1932.170","high":"1959.550","low":"1932.020","close":"1957.240","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-13","open":"1956.680","high":"1963.380","low":"1952.350","close":"1960.250","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-14","open":"1960.190","high":"1963.620","low":"1950.860","close":"1955.200","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-17","open":"1954.780","high":"1959.730","low":"1945.670","close":"1954.730","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-18","open":"1954.340","high":"1984.250","low":"1954.340","close":"1978.640","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-19","open":"1978.620","high":"1980.810","low":"1969.650","close":"1976.820","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-20","open":"1976.370","high":"1987.340","low":"1965.230","close":"1969.320","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-21","open":"1969.790","high":"1973.670","low":"1956.730","close":"1961.840","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-24","open":"1961.830","high":"1967.750","low":"1953.320","close":"1954.710","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-25","open":"1955.000","high":"1965.540","low":"1951.890","close":"1964.720","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-26","open":"1964.850","high":"1978.210","low":"1961.920","close":"1972.010","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-27","open":"1971.360","high":"1982.030","low":"1942.500","close":"1945.390","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-28","open":"1946.410","high":"1963.390","low":"1945.340","close":"1958.970","volume":"0","position":"0","s":"0.000"},{"date":"2023-07-31","open":"1958.680","high":"1972.260","low":"1951.060","close":"1965.340","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-01","open":"1965.590","high":"1965.880","low":"1941.130","close":"1944.000","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-02","open":"1949.920","high":"1954.670","low":"1932.950","close":"1934.700","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-03","open":"1934.630","high":"1938.770","low":"1929.410","close":"1933.950","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-04","open":"1934.000","high":"1946.690","low":"1925.430","close":"1942.640","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-07","open":"1941.940","high":"1946.640","low":"1931.390","close":"1936.390","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-08","open":"1936.070","high":"1937.980","low":"1922.650","close":"1925.050","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-09","open":"1924.950","high":"1932.210","low":"1913.920","close":"1914.550","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-10","open":"1914.650","high":"1929.940","low":"1912.040","close":"1912.140","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-11","open":"1912.420","high":"1920.780","low":"1910.700","close":"1913.760","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-14","open":"1912.690","high":"1916.100","low":"1902.600","close":"1907.260","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-15","open":"1907.170","high":"1911.520","low":"1896.260","close":"1901.690","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-16","open":"1901.430","high":"1907.070","low":"1891.710","close":"1891.770","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-17","open":"1891.860","high":"1903.340","low":"1884.930","close":"1889.180","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-18","open":"1889.290","high":"1896.720","low":"1886.650","close":"1889.530","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-21","open":"1889.430","high":"1898.590","low":"1884.700","close":"1894.500","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-22","open":"1894.560","high":"1904.320","low":"1889.040","close":"1897.230","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-23","open":"1897.220","high":"1920.230","low":"1897.060","close":"1915.340","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-24","open":"1915.350","high":"1923.210","low":"1911.700","close":"1916.580","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-25","open":"1917.000","high":"1922.250","low":"1903.700","close":"1913.770","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-28","open":"1914.960","high":"1925.920","low":"1912.690","close":"1919.970","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-29","open":"1919.930","high":"1938.040","low":"1914.330","close":"1937.170","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-30","open":"1937.270","high":"1948.900","low":"1934.880","close":"1942.250","volume":"0","position":"0","s":"0.000"},{"date":"2023-08-31","open":"1942.390","high":"1947.730","low":"1938.950","close":"1939.910","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-01","open":"1939.870","high":"1952.790","low":"1934.350","close":"1939.740","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-04","open":"1939.930","high":"1946.170","low":"1936.650","close":"1938.330","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-05","open":"1938.430","high":"1938.850","low":"1925.240","close":"1925.820","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-06","open":"1926.090","high":"1929.040","low":"1915.170","close":"1916.240","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-07","open":"1916.960","high":"1923.470","low":"1916.120","close":"1919.490","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-08","open":"1919.470","high":"1929.560","low":"1917.240","close":"1918.870","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-11","open":"1919.790","high":"1930.580","low":"1916.570","close":"1922.180","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-12","open":"1922.530","high":"1924.400","low":"1907.490","close":"1913.200","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-13","open":"1912.880","high":"1915.620","low":"1905.470","close":"1907.990","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-14","open":"1908.600","high":"1912.790","low":"1900.890","close":"1910.360","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-15","open":"1910.700","high":"1930.280","low":"1909.670","close":"1923.440","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-18","open":"1923.500","high":"1934.100","low":"1922.450","close":"1933.490","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-19","open":"1933.610","high":"1937.250","low":"1929.660","close":"1931.170","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-20","open":"1931.650","high":"1947.290","low":"1927.840","close":"1930.200","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-21","open":"1930.350","high":"1931.380","low":"1913.830","close":"1919.800","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-22","open":"1919.370","high":"1928.970","low":"1919.290","close":"1924.980","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-25","open":"1924.890","high":"1927.040","low":"1915.070","close":"1915.690","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-26","open":"1915.870","high":"1916.680","low":"1899.010","close":"1900.410","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-27","open":"1900.210","high":"1903.780","low":"1872.410","close":"1874.840","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-28","open":"1875.860","high":"1879.460","low":"1857.550","close":"1864.650","volume":"0","position":"0","s":"0.000"},{"date":"2023-09-29","open":"1864.960","high":"1879.700","low":"1846.180","close":"1848.990","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-02","open":"1848.110","high":"1848.820","low":"1827.020","close":"1827.630","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-03","open":"1828.760","high":"1833.250","low":"1815.130","close":"1822.780","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-04","open":"1823.190","high":"1830.440","low":"1816.490","close":"1820.990","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-05","open":"1821.190","high":"1829.090","low":"1812.980","close":"1820.080","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-06","open":"1820.210","high":"1834.750","low":"1810.330","close":"1831.480","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-09","open":"1846.620","high":"1863.370","low":"1844.060","close":"1861.260","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-10","open":"1861.090","high":"1865.210","low":"1852.900","close":"1860.270","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-11","open":"1859.810","high":"1877.090","low":"1858.500","close":"1874.110","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-12","open":"1873.930","high":"1884.870","low":"1867.770","close":"1868.570","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-13","open":"1869.010","high":"1930.630","low":"1868.830","close":"1930.010","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-16","open":"1926.220","high":"1927.540","low":"1908.050","close":"1920.010","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-17","open":"1919.800","high":"1931.370","low":"1912.300","close":"1922.930","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-18","open":"1923.630","high":"1962.470","low":"1923.190","close":"1947.460","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-19","open":"1947.620","high":"1977.590","low":"1945.100","close":"1974.150","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-20","open":"1973.750","high":"1997.050","low":"1971.880","close":"1980.240","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-23","open":"1964.810","high":"1982.680","low":"1964.230","close":"1972.580","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-24","open":"1972.980","high":"1980.740","low":"1953.470","close":"1970.890","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-25","open":"1971.050","high":"1987.150","low":"1963.040","close":"1979.340","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-26","open":"1979.360","high":"1993.290","low":"1971.700","close":"1984.640","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-27","open":"1984.430","high":"2000.670","low":"1976.730","close":"2000.540","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-30","open":"2004.530","high":"2006.680","low":"1990.830","close":"1995.990","volume":"0","position":"0","s":"0.000"},{"date":"2023-10-31","open":"1995.660","high":"2007.790","low":"1978.720","close":"1983.810","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-01","open":"1983.870","high":"1991.890","low":"1969.730","close":"1982.520","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-02","open":"1983.020","high":"1990.870","low":"1978.720","close":"1985.650","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-03","open":"1985.880","high":"2003.940","low":"1983.110","close":"1992.300","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-06","open":"1992.350","high":"1993.020","low":"1977.270","close":"1977.670","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-07","open":"1977.800","high":"1978.190","low":"1956.570","close":"1968.920","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-08","open":"1968.770","high":"1970.900","low":"1947.310","close":"1949.930","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-09","open":"1949.650","high":"1965.500","low":"1944.650","close":"1958.310","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-10","open":"1958.710","high":"1960.680","low":"1933.000","close":"1937.670","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-13","open":"1938.340","high":"1949.110","low":"1931.560","close":"1945.960","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-14","open":"1945.980","high":"1970.770","low":"1943.650","close":"1962.960","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-15","open":"1962.740","high":"1974.860","low":"1955.300","close":"1959.070","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-16","open":"1959.870","high":"1987.850","low":"1956.360","close":"1981.030","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-17","open":"1980.630","high":"1993.310","low":"1978.470","close":"1980.360","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-20","open":"1978.320","high":"1985.090","low":"1965.330","close":"1977.510","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-21","open":"1977.860","high":"2007.380","low":"1977.680","close":"1998.170","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-22","open":"1998.630","high":"2006.260","low":"1986.770","close":"1989.670","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-23","open":"1989.160","high":"1998.440","low":"1989.060","close":"1992.580","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-24","open":"1992.680","high":"2003.520","low":"1991.350","close":"2002.210","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-27","open":"2001.920","high":"2018.080","low":"2000.510","close":"2014.040","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-28","open":"2013.760","high":"2042.900","low":"2011.590","close":"2040.960","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-29","open":"2041.000","high":"2051.870","low":"2035.260","close":"2044.030","volume":"0","position":"0","s":"0.000"},{"date":"2023-11-30","open":"2044.530","high":"2047.130","low":"2031.470","close":"2035.950","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-01","open":"2036.710","high":"2075.220","low":"2033.770","close":"2071.290","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-04","open":"2072.360","high":"2144.680","low":"2019.980","close":"2028.890","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-05","open":"2029.810","high":"2041.070","low":"2009.800","close":"2019.210","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-06","open":"2019.250","high":"2035.760","low":"2017.080","close":"2025.190","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-07","open":"2025.910","high":"2039.810","low":"2020.070","close":"2028.390","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-08","open":"2028.320","high":"2033.920","low":"1994.540","close":"2003.940","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-11","open":"2003.760","high":"2007.680","low":"1975.770","close":"1981.630","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-12","open":"1981.940","high":"1996.560","low":"1977.080","close":"1979.250","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-13","open":"1979.940","high":"2027.610","low":"1972.920","close":"2027.160","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-14","open":"2027.520","high":"2047.750","low":"2023.980","close":"2036.200","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-15","open":"2036.200","high":"2044.780","low":"2015.490","close":"2018.340","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-18","open":"2019.640","high":"2033.550","low":"2015.870","close":"2027.060","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-19","open":"2027.310","high":"2046.860","low":"2021.590","close":"2040.090","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-20","open":"2039.800","high":"2043.380","low":"2027.350","close":"2031.180","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-21","open":"2031.910","high":"2045.890","low":"2031.410","close":"2045.610","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-22","open":"2048.510","high":"2070.490","low":"2046.670","close":"2052.890","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-26","open":"2053.090","high":"2068.940","low":"2053.080","close":"2067.630","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-27","open":"2068.160","high":"2084.360","low":"2061.330","close":"2077.470","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-28","open":"2077.220","high":"2088.320","low":"2064.500","close":"2065.250","volume":"0","position":"0","s":"0.000"},{"date":"2023-12-29","open":"2066.370","high":"2074.660","low":"2058.090","close":"2062.510","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-02","open":"2062.740","high":"2078.770","low":"2055.850","close":"2058.840","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-03","open":"2058.940","high":"2065.860","low":"2030.470","close":"2041.210","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-04","open":"2041.830","high":"2050.850","low":"2036.110","close":"2043.250","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-05","open":"2043.590","high":"2063.890","low":"2024.360","close":"2044.980","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-08","open":"2044.280","high":"2046.480","low":"2016.710","close":"2027.910","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-09","open":"2028.120","high":"2041.840","low":"2025.950","close":"2030.100","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-10","open":"2030.300","high":"2040.160","low":"2020.320","close":"2024.260","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-11","open":"2023.890","high":"2043.590","low":"2013.190","close":"2028.490","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-12","open":"2029.200","high":"2062.130","low":"2028.570","close":"2048.600","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-15","open":"2047.910","high":"2058.500","low":"2045.690","close":"2054.590","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-16","open":"2054.490","high":"2055.450","low":"2024.160","close":"2028.120","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-17","open":"2027.990","high":"2032.840","low":"2001.720","close":"2006.060","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-18","open":"2005.850","high":"2023.170","low":"2005.560","close":"2022.890","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-19","open":"2024.450","high":"2039.140","low":"2020.280","close":"2029.260","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-22","open":"2029.450","high":"2032.020","low":"2016.660","close":"2021.610","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-23","open":"2021.630","high":"2037.740","low":"2019.470","close":"2029.130","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-24","open":"2028.680","high":"2036.570","low":"2011.110","close":"2013.490","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-25","open":"2013.490","high":"2025.120","low":"2009.680","close":"2020.640","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-26","open":"2020.140","high":"2026.500","low":"2015.820","close":"2018.310","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-29","open":"2025.340","high":"2037.400","low":"2019.190","close":"2032.660","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-30","open":"2032.920","high":"2048.450","low":"2028.950","close":"2036.740","volume":"0","position":"0","s":"0.000"},{"date":"2024-01-31","open":"2036.980","high":"2055.880","low":"2030.750","close":"2039.050","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-01","open":"2038.550","high":"2065.320","low":"2029.940","close":"2054.810","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-02","open":"2054.510","high":"2057.540","low":"2027.730","close":"2039.480","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-05","open":"2039.060","high":"2042.140","low":"2014.780","close":"2024.920","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-06","open":"2024.530","high":"2038.780","low":"2022.770","close":"2035.780","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-07","open":"2035.630","high":"2044.420","low":"2030.490","close":"2034.830","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-08","open":"2035.210","high":"2038.590","low":"2020.060","close":"2034.170","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-09","open":"2034.410","high":"2037.120","low":"2020.190","close":"2023.880","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-12","open":"2023.810","high":"2027.410","low":"2011.760","close":"2019.790","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-13","open":"2019.770","high":"2031.690","low":"1990.040","close":"1992.840","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-14","open":"1992.990","high":"1995.980","low":"1984.120","close":"1991.940","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-15","open":"1991.950","high":"2008.160","low":"1990.110","close":"2004.180","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-16","open":"2004.520","high":"2015.050","low":"1995.010","close":"2013.460","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-19","open":"2014.560","high":"2022.850","low":"2011.510","close":"2017.830","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-20","open":"2014.560","high":"2030.760","low":"2011.510","close":"2024.080","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-21","open":"2024.040","high":"2032.110","low":"2019.950","close":"2025.820","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-22","open":"2025.810","high":"2034.700","low":"2019.480","close":"2024.160","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-23","open":"2024.080","high":"2041.240","low":"2015.910","close":"2035.660","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-26","open":"2033.020","high":"2036.890","low":"2024.960","close":"2030.950","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-27","open":"2031.120","high":"2039.350","low":"2028.640","close":"2030.230","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-28","open":"2030.410","high":"2037.750","low":"2024.390","close":"2034.280","volume":"0","position":"0","s":"0.000"},{"date":"2024-02-29","open":"2034.420","high":"2050.590","low":"2027.980","close":"2043.990","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-01","open":"2043.600","high":"2088.210","low":"2038.940","close":"2083.300","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-04","open":"2082.170","high":"2119.790","low":"2079.350","close":"2114.220","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-05","open":"2114.560","high":"2141.660","low":"2110.360","close":"2127.690","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-06","open":"2127.820","high":"2152.110","low":"2123.590","close":"2147.880","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-07","open":"2148.690","high":"2164.650","low":"2144.120","close":"2159.800","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-08","open":"2158.760","high":"2195.070","low":"2153.900","close":"2178.580","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-11","open":"2177.080","high":"2188.880","low":"2174.670","close":"2182.580","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-12","open":"2182.060","high":"2184.670","low":"2150.500","close":"2157.980","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-13","open":"2158.200","high":"2179.760","low":"2155.700","close":"2174.150","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-14","open":"2174.370","high":"2176.870","low":"2152.670","close":"2162.050","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-15","open":"2162.140","high":"2172.600","low":"2155.040","close":"2156.040","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-18","open":"2152.470","high":"2163.460","low":"2145.990","close":"2160.150","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-19","open":"2159.940","high":"2162.740","low":"2147.030","close":"2157.400","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-20","open":"2157.610","high":"2188.690","low":"2149.480","close":"2186.080","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-21","open":"2186.690","high":"2222.650","low":"2166.290","close":"2181.130","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-22","open":"2181.370","high":"2185.980","low":"2157.040","close":"2165.400","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-25","open":"2165.470","high":"2181.190","low":"2163.440","close":"2171.580","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-26","open":"2171.500","high":"2199.970","low":"2167.510","close":"2178.490","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-27","open":"2177.830","high":"2197.460","low":"2173.270","close":"2194.650","volume":"0","position":"0","s":"0.000"},{"date":"2024-03-28","open":"2192.010","high":"2236.050","low":"2187.240","close":"2232.780","volume":"0","position":"0","s":"0.000"}]);