[{"_id":"69a745b8e8a3e473394d4cb7","date":"1997-01-02","open":19.688,"high":19.688,"low":19.311,"close":19.311},{"_id":"69a745b8e8a3e473394d4cb8","date":"1997-01-03","open":19.5,"high":19.735,"low":19.311,"close":19.641},{"_id":"69a745b8e8a3e473394d4cb9","date":"1997-01-06","open":19.876,"high":20.159,"low":19.782,"close":19.858},{"_id":"69a745b8e8a3e473394d4cba","date":"1997-01-07","open":19.829,"high":20.253,"low":19.829,"close":20.159},{"_id":"69a745b8e8a3e473394d4cbb","date":"1997-01-08","open":20.206,"high":20.3,"low":20.103,"close":20.244},{"_id":"69a745b8e8a3e473394d4cbc","date":"1997-01-09","open":19.971,"high":21.054,"low":19.971,"close":20.997},{"_id":"69a745b8e8a3e473394d4cbd","date":"1997-01-10","open":21.195,"high":21.195,"low":20.489,"close":20.724},{"_id":"69a745b8e8a3e473394d4cbe","date":"1997-01-13","open":20.819,"high":20.913,"low":20.639,"close":20.724},{"_id":"69a745b8e8a3e473394d4cbf","date":"1997-01-14","open":20.658,"high":20.847,"low":20.395,"close":20.847},{"_id":"69a745b8e8a3e473394d4cc0","date":"1997-01-15","open":21.007,"high":21.666,"low":20.936,"close":20.936},{"_id":"69a745b8e8a3e473394d4cc1","date":"1997-01-16","open":20.913,"high":21.384,"low":20.913,"close":21.337},{"_id":"69a745b8e8a3e473394d4cc2","date":"1997-01-17","open":21.384,"high":21.925,"low":21.365,"close":21.892},{"_id":"69a745b8e8a3e473394d4cc3","date":"1997-01-20","open":21.996,"high":22.232,"low":21.685,"close":21.685},{"_id":"69a745b8e8a3e473394d4cc4","date":"1997-01-21","open":21.93,"high":21.939,"low":21.007,"close":21.553},{"_id":"69a745b8e8a3e473394d4cc5","date":"1997-01-22","open":21.666,"high":22.09,"low":21.666,"close":21.836},{"_id":"69a745b8e8a3e473394d4cc6","date":"1997-01-23","open":22.043,"high":22.043,"low":21.666,"close":21.836},{"_id":"69a745b8e8a3e473394d4cc7","date":"1997-01-24","open":21.158,"high":21.666,"low":21.158,"close":21.337},{"_id":"69a745b8e8a3e473394d4cc8","date":"1997-01-27","open":21.195,"high":21.629,"low":21.195,"close":21.506},{"_id":"69a745b8e8a3e473394d4cc9","date":"1997-01-28","open":21.205,"high":21.412,"low":20.819,"close":21.36},{"_id":"69a745b8e8a3e473394d4cca","date":"1997-01-29","open":21.129,"high":21.129,"low":19.876,"close":20.395},{"_id":"69a745b8e8a3e473394d4ccb","date":"1997-01-30","open":20.404,"high":20.936,"low":20.112,"close":20.63},{"_id":"69a745b8e8a3e473394d4ccc","date":"1997-01-31","open":21.949,"high":23.739,"low":21.949,"close":23.456},{"_id":"69a745b8e8a3e473394d4ccd","date":"1997-02-03","open":23.268,"high":24.21,"low":22.797,"close":23.315},{"_id":"69a745b8e8a3e473394d4cce","date":"1997-02-04","open":23.174,"high":23.456,"low":22.618,"close":23.079},{"_id":"69a745b8e8a3e473394d4ccf","date":"1997-02-05","open":23.079,"high":23.927,"low":23.06,"close":23.419},{"_id":"69a745b8e8a3e473394d4cd0","date":"1997-02-06","open":23.362,"high":23.362,"low":22.985,"close":23.098},{"_id":"69a745b8e8a3e473394d4cd1","date":"1997-02-07","open":23.174,"high":23.833,"low":23.06,"close":23.597},{"_id":"69a745b8e8a3e473394d4cd2","date":"1997-02-10","open":23.644,"high":24.012,"low":23.644,"close":23.984},{"_id":"69a745b8e8a3e473394d4cd3","date":"1997-02-11","open":23.974,"high":24.021,"low":23.55,"close":23.786},{"_id":"69a745b8e8a3e473394d4cd4","date":"1997-02-12","open":23.833,"high":24.492,"low":23.739,"close":23.833},{"_id":"69a745b8e8a3e473394d4cd5","date":"1997-02-13","open":24.04,"high":24.351,"low":24.021,"close":24.116},{"_id":"69a745b8e8a3e473394d4cd6","date":"1997-02-14","open":24.116,"high":24.304,"low":23.55,"close":23.739},{"_id":"69a745b8e8a3e473394d4cd7","date":"1997-02-17","open":23.55,"high":23.88,"low":23.362,"close":23.833},{"_id":"69a745b8e8a3e473394d4cd8","date":"1997-02-18","open":23.974,"high":24.662,"low":23.927,"close":24.163},{"_id":"69a745b8e8a3e473394d4cd9","date":"1997-02-19","open":24.398,"high":24.492,"low":23.833,"close":23.833},{"_id":"69a745b8e8a3e473394d4cda","date":"1997-02-20","open":23.739,"high":23.927,"low":23.644,"close":23.805},{"_id":"69a745b8e8a3e473394d4cdb","date":"1997-02-21","open":23.55,"high":24.021,"low":23.55,"close":23.692},{"_id":"69a745b8e8a3e473394d4cdc","date":"1997-02-24","open":23.644,"high":23.729,"low":23.343,"close":23.729},{"_id":"69a745b8e8a3e473394d4cdd","date":"1997-02-25","open":23.739,"high":24.257,"low":23.739,"close":24.219},{"_id":"69a745b8e8a3e473394d4cde","date":"1997-02-26","open":24.229,"high":24.577,"low":24.153,"close":24.163},{"_id":"69a745b8e8a3e473394d4cdf","date":"1997-02-27","open":24.492,"high":25.057,"low":24.492,"close":24.737},{"_id":"69a745b8e8a3e473394d4ce0","date":"1997-02-28","open":24.539,"high":24.539,"low":24.229,"close":24.492},{"_id":"69a745b8e8a3e473394d4ce1","date":"1997-03-03","open":24.351,"high":24.587,"low":24.116,"close":24.492},{"_id":"69a745b8e8a3e473394d4ce2","date":"1997-03-04","open":24.832,"high":25.246,"low":24.822,"close":25.246},{"_id":"69a745b8e8a3e473394d4ce3","date":"1997-03-05","open":25.246,"high":25.623,"low":25.105,"close":25.623},{"_id":"69a745b8e8a3e473394d4ce4","date":"1997-03-06","open":25.717,"high":26,"low":25.547,"close":25.576},{"_id":"69a745b8e8a3e473394d4ce5","date":"1997-03-07","open":25.529,"high":25.849,"low":25.057,"close":25.839},{"_id":"69a745b8e8a3e473394d4ce6","date":"1997-03-10","open":25.623,"high":25.623,"low":25.482,"close":25.538},{"_id":"69a745b8e8a3e473394d4ce7","date":"1997-03-11","open":25.623,"high":26.376,"low":25.623,"close":26.047},{"_id":"69a745b8e8a3e473394d4ce8","date":"1997-03-12","open":26.188,"high":26.376,"low":25.811,"close":25.962},{"_id":"69a745b8e8a3e473394d4ce9","date":"1997-03-13","open":25.764,"high":25.764,"low":25.434,"close":25.717},{"_id":"69a745b8e8a3e473394d4cea","date":"1997-03-14","open":25.811,"high":26.744,"low":25.67,"close":26.47},{"_id":"69a745b8e8a3e473394d4ceb","date":"1997-03-17","open":26.753,"high":26.895,"low":26,"close":26.141},{"_id":"69a745b8e8a3e473394d4cec","date":"1997-03-18","open":25.905,"high":26.329,"low":25.722,"close":25.811},{"_id":"69a745b8e8a3e473394d4ced","date":"1997-03-19","open":25.67,"high":26.188,"low":25.152,"close":25.576},{"_id":"69a745b8e8a3e473394d4cee","date":"1997-03-20","open":25.858,"high":25.858,"low":24.21,"close":24.681},{"_id":"69a745b8e8a3e473394d4cef","date":"1997-03-21","open":24.869,"high":25.057,"low":24.304,"close":24.681},{"_id":"69a745b8e8a3e473394d4cf0","date":"1997-03-24","open":24.398,"high":26.188,"low":24.398,"close":26.047},{"_id":"69a745b8e8a3e473394d4cf1","date":"1997-03-25","open":26.188,"high":26.329,"low":25.529,"close":25.811},{"_id":"69a745b8e8a3e473394d4cf2","date":"1997-03-26","open":25.811,"high":26.612,"low":25.811,"close":26.282},{"_id":"69a745b8e8a3e473394d4cf3","date":"1997-03-27","open":26.348,"high":27.13,"low":26.348,"close":26.847},{"_id":"69a745b8e8a3e473394d4cf4","date":"1997-04-01","open":25.152,"high":26.047,"low":25.152,"close":25.434},{"_id":"69a745b8e8a3e473394d4cf5","date":"1997-04-02","open":25.529,"high":25.905,"low":25.444,"close":25.783},{"_id":"69a745b8e8a3e473394d4cf6","date":"1997-04-03","open":25.434,"high":25.434,"low":25.105,"close":25.152},{"_id":"69a745b8e8a3e473394d4cf7","date":"1997-04-04","open":25.246,"high":25.811,"low":25.246,"close":25.434},{"_id":"69a745b8e8a3e473394d4cf8","date":"1997-04-07","open":25.981,"high":26.47,"low":25.905,"close":26.47},{"_id":"69a745b8e8a3e473394d4cf9","date":"1997-04-08","open":26.612,"high":27.073,"low":26.282,"close":26.942},{"_id":"69a745b8e8a3e473394d4cfa","date":"1997-04-09","open":27.13,"high":27.507,"low":26.942,"close":27.036},{"_id":"69a745b8e8a3e473394d4cfb","date":"1997-04-10","open":26.942,"high":27.224,"low":26.753,"close":26.753},{"_id":"69a745b8e8a3e473394d4cfc","date":"1997-04-11","open":26.8,"high":27.036,"low":26.32,"close":26.32},{"_id":"69a745b8e8a3e473394d4cfd","date":"1997-04-14","open":25.821,"high":26.094,"low":25.717,"close":26.094},{"_id":"69a745b8e8a3e473394d4cfe","date":"1997-04-15","open":26.376,"high":27.13,"low":26.376,"close":27.125},{"_id":"69a745b8e8a3e473394d4cff","date":"1997-04-16","open":27.036,"high":27.036,"low":26.565,"close":26.706},{"_id":"69a745b8e8a3e473394d4d00","date":"1997-04-17","open":26.847,"high":26.895,"low":26.659,"close":26.659},{"_id":"69a745b8e8a3e473394d4d01","date":"1997-04-18","open":26.47,"high":26.734,"low":26.282,"close":26.734},{"_id":"69a745b8e8a3e473394d4d02","date":"1997-04-21","open":26.565,"high":27.507,"low":26.565,"close":27.073},{"_id":"69a745b8e8a3e473394d4d03","date":"1997-04-22","open":27.884,"high":30.239,"low":27.318,"close":27.77},{"_id":"69a745b8e8a3e473394d4d04","date":"1997-04-23","open":28.025,"high":28.025,"low":27.789,"close":27.968},{"_id":"69a745b8e8a3e473394d4d05","date":"1997-04-24","open":28.251,"high":29.297,"low":28.166,"close":28.92},{"_id":"69a745b8e8a3e473394d4d06","date":"1997-04-25","open":28.731,"high":29.108,"low":28.543,"close":28.882},{"_id":"69a745b8e8a3e473394d4d07","date":"1997-04-28","open":28.778,"high":29.334,"low":28.778,"close":29.155},{"_id":"69a745b8e8a3e473394d4d08","date":"1997-04-29","open":29.344,"high":29.391,"low":29.202,"close":29.391},{"_id":"69a745b8e8a3e473394d4d09","date":"1997-04-30","open":29.673,"high":29.768,"low":29.579,"close":29.768},{"_id":"69a745b8e8a3e473394d4d0a","date":"1997-05-02","open":29.673,"high":30.512,"low":29.673,"close":30.502},{"_id":"69a745b8e8a3e473394d4d0b","date":"1997-05-05","open":30.182,"high":30.804,"low":28.901,"close":30.625},{"_id":"69a745b8e8a3e473394d4d0c","date":"1997-05-06","open":30.521,"high":31.181,"low":29.494,"close":29.626},{"_id":"69a745b8e8a3e473394d4d0d","date":"1997-05-07","open":29.589,"high":29.833,"low":29.231,"close":29.231},{"_id":"69a745b8e8a3e473394d4d0e","date":"1997-05-09","open":29.202,"high":30.427,"low":29.127,"close":30.144},{"_id":"69a745b8e8a3e473394d4d0f","date":"1997-05-12","open":30.097,"high":30.738,"low":30.05,"close":30.568},{"_id":"69a745b8e8a3e473394d4d10","date":"1997-05-13","open":30.615,"high":30.747,"low":30.305,"close":30.738},{"_id":"69a745b8e8a3e473394d4d11","date":"1997-05-14","open":30.615,"high":30.841,"low":30.436,"close":30.653},{"_id":"69a745b8e8a3e473394d4d12","date":"1997-05-15","open":30.427,"high":30.427,"low":29.9,"close":30.319},{"_id":"69a745b8e8a3e473394d4d13","date":"1997-05-16","open":30.239,"high":30.239,"low":29.673,"close":29.673},{"_id":"69a745b8e8a3e473394d4d14","date":"1997-05-20","open":29.617,"high":29.617,"low":29.108,"close":29.297},{"_id":"69a745b8e8a3e473394d4d15","date":"1997-05-21","open":29.716,"high":30.144,"low":29.716,"close":30.144},{"_id":"69a745b8e8a3e473394d4d16","date":"1997-05-22","open":30.239,"high":30.333,"low":29.768,"close":29.928},{"_id":"69a745b8e8a3e473394d4d17","date":"1997-05-23","open":29.777,"high":29.909,"low":29.739,"close":29.862},{"_id":"69a745b8e8a3e473394d4d18","date":"1997-05-26","open":29.673,"high":30.097,"low":29.617,"close":29.9},{"_id":"69a745b8e8a3e473394d4d19","date":"1997-05-27","open":30.036,"high":30.041,"low":29.692,"close":29.857},{"_id":"69a745b8e8a3e473394d4d1a","date":"1997-05-28","open":29.909,"high":30.069,"low":29.306,"close":29.438},{"_id":"69a745b8e8a3e473394d4d1b","date":"1997-05-29","open":29.344,"high":29.344,"low":29.344,"close":29.344},{"_id":"69a745b8e8a3e473394d4d1c","date":"1997-05-30","open":29.367,"high":29.367,"low":28.543,"close":28.948},{"_id":"69a745b8e8a3e473394d4d1d","date":"1997-06-02","open":29.061,"high":29.956,"low":29.061,"close":29.956},{"_id":"69a745b8e8a3e473394d4d1e","date":"1997-06-03","open":29.994,"high":30.158,"low":29.636,"close":29.862},{"_id":"69a745b8e8a3e473394d4d1f","date":"1997-06-04","open":30.003,"high":30.003,"low":29.631,"close":29.631},{"_id":"69a745b8e8a3e473394d4d20","date":"1997-06-05","open":29.683,"high":29.683,"low":29.381,"close":29.598},{"_id":"69a745b8e8a3e473394d4d21","date":"1997-06-06","open":29.391,"high":29.673,"low":29.25,"close":29.485},{"_id":"69a745b8e8a3e473394d4d22","date":"1997-06-09","open":29.673,"high":30.097,"low":29.673,"close":29.909},{"_id":"69a745b8e8a3e473394d4d23","date":"1997-06-10","open":29.909,"high":30.239,"low":29.673,"close":30.003},{"_id":"69a745b8e8a3e473394d4d24","date":"1997-06-11","open":29.937,"high":30.191,"low":29.862,"close":30.078},{"_id":"69a745b8e8a3e473394d4d25","date":"1997-06-12","open":30.239,"high":30.691,"low":30.239,"close":30.615},{"_id":"69a745b8e8a3e473394d4d26","date":"1997-06-13","open":30.799,"high":30.898,"low":30.191,"close":30.427},{"_id":"69a745b8e8a3e473394d4d27","date":"1997-06-16","open":30.427,"high":30.55,"low":30.078,"close":30.097},{"_id":"69a745b8e8a3e473394d4d28","date":"1997-06-17","open":30.126,"high":30.258,"low":29.862,"close":29.984},{"_id":"69a745b8e8a3e473394d4d29","date":"1997-06-18","open":29.72,"high":30.898,"low":29.72,"close":30.889},{"_id":"69a745b8e8a3e473394d4d2a","date":"1997-06-19","open":30.804,"high":32.028,"low":30.804,"close":32.028},{"_id":"69a745b8e8a3e473394d4d2b","date":"1997-06-20","open":31.181,"high":32.857,"low":31.181,"close":32.594},{"_id":"69a745b8e8a3e473394d4d2c","date":"1997-06-23","open":32.594,"high":32.829,"low":32.476,"close":32.782},{"_id":"69a745b8e8a3e473394d4d2d","date":"1997-06-24","open":32.499,"high":32.876,"low":32.405,"close":32.594},{"_id":"69a745b8e8a3e473394d4d2e","date":"1997-06-25","open":32.594,"high":34.384,"low":32.546,"close":33.818},{"_id":"69a745b8e8a3e473394d4d2f","date":"1997-06-26","open":33.912,"high":34.572,"low":33.253,"close":33.63},{"_id":"69a745b8e8a3e473394d4d30","date":"1997-06-27","open":33.394,"high":33.394,"low":32.17,"close":33.055},{"_id":"69a745b8e8a3e473394d4d31","date":"1997-06-30","open":32.971,"high":33.206,"low":32.613,"close":32.971},{"_id":"69a745b8e8a3e473394d4d32","date":"1997-07-01","open":32.971,"high":33.14,"low":32.688,"close":33.065},{"_id":"69a745b8e8a3e473394d4d33","date":"1997-07-02","open":32.989,"high":34.242,"low":32.971,"close":34.204},{"_id":"69a745b8e8a3e473394d4d34","date":"1997-07-03","open":34.355,"high":35.797,"low":34.355,"close":35.702},{"_id":"69a745b8e8a3e473394d4d35","date":"1997-07-04","open":35.938,"high":36.079,"low":35.326,"close":35.655},{"_id":"69a745b8e8a3e473394d4d36","date":"1997-07-07","open":35.608,"high":37.304,"low":35.608,"close":37.304},{"_id":"69a745b8e8a3e473394d4d37","date":"1997-07-08","open":37.586,"high":38.321,"low":37.125,"close":37.615},{"_id":"69a745b8e8a3e473394d4d38","date":"1997-07-09","open":37.586,"high":38.623,"low":37.586,"close":38.01},{"_id":"69a745b8e8a3e473394d4d39","date":"1997-07-10","open":38.048,"high":38.246,"low":37.492,"close":38.133},{"_id":"69a745b8e8a3e473394d4d3a","date":"1997-07-11","open":38.199,"high":38.387,"low":37.304,"close":37.68},{"_id":"69a745b8e8a3e473394d4d3b","date":"1997-07-14","open":37.963,"high":38.811,"low":37.963,"close":38.246},{"_id":"69a745b8e8a3e473394d4d3c","date":"1997-07-15","open":38.152,"high":39.282,"low":38.152,"close":39.122},{"_id":"69a745b8e8a3e473394d4d3d","date":"1997-07-16","open":39.847,"high":40.742,"low":39.376,"close":40.177},{"_id":"69a745b8e8a3e473394d4d3e","date":"1997-07-17","open":40.507,"high":40.789,"low":39.565,"close":39.753},{"_id":"69a745b8e8a3e473394d4d3f","date":"1997-07-18","open":40.017,"high":40.036,"low":38.623,"close":38.811},{"_id":"69a745b8e8a3e473394d4d40","date":"1997-07-21","open":38.623,"high":39,"low":37.963,"close":38.152},{"_id":"69a745b8e8a3e473394d4d41","date":"1997-07-22","open":38.246,"high":40.318,"low":38.246,"close":40.318},{"_id":"69a745b8e8a3e473394d4d42","date":"1997-07-23","open":40.507,"high":41.354,"low":40.036,"close":40.77},{"_id":"69a745b8e8a3e473394d4d43","date":"1997-07-24","open":40.978,"high":42.391,"low":40.601,"close":40.601},{"_id":"69a745b8e8a3e473394d4d44","date":"1997-07-25","open":40.883,"high":41.26,"low":38.623,"close":40.186},{"_id":"69a745b8e8a3e473394d4d45","date":"1997-07-28","open":40.742,"high":41.063,"low":40.431,"close":41.025},{"_id":"69a745b8e8a3e473394d4d46","date":"1997-07-29","open":40.836,"high":40.836,"low":39.188,"close":39.753},{"_id":"69a745b8e8a3e473394d4d47","date":"1997-07-30","open":40.036,"high":40.507,"low":39.565,"close":40.507},{"_id":"69a745b8e8a3e473394d4d48","date":"1997-07-31","open":40.224,"high":41.166,"low":40.13,"close":40.978},{"_id":"69a745b8e8a3e473394d4d49","date":"1997-08-01","open":40.931,"high":41.449,"low":40.036,"close":40.318},{"_id":"69a745b8e8a3e473394d4d4a","date":"1997-08-04","open":40.507,"high":40.507,"low":39.659,"close":40.318},{"_id":"69a745b8e8a3e473394d4d4b","date":"1997-08-05","open":40.742,"high":41.402,"low":39.941,"close":40.224},{"_id":"69a745b8e8a3e473394d4d4c","date":"1997-08-06","open":40.789,"high":40.978,"low":39.941,"close":40.883},{"_id":"69a745b8e8a3e473394d4d4d","date":"1997-08-07","open":41.072,"high":42.485,"low":41.072,"close":41.825},{"_id":"69a745b8e8a3e473394d4d4e","date":"1997-08-08","open":41.166,"high":41.354,"low":40.507,"close":40.978},{"_id":"69a745b8e8a3e473394d4d4f","date":"1997-08-11","open":38.623,"high":40.789,"low":38.623,"close":40.393},{"_id":"69a745b8e8a3e473394d4d50","date":"1997-08-12","open":40.789,"high":41.26,"low":40.601,"close":41.26},{"_id":"69a745b8e8a3e473394d4d51","date":"1997-08-13","open":40.601,"high":40.601,"low":39.753,"close":39.753},{"_id":"69a745b8e8a3e473394d4d52","date":"1997-08-14","open":40.412,"high":40.601,"low":39.847,"close":39.941},{"_id":"69a745b8e8a3e473394d4d53","date":"1997-08-15","open":40.13,"high":40.13,"low":39,"close":39.188},{"_id":"69a745b8e8a3e473394d4d54","date":"1997-08-18","open":38.623,"high":40.036,"low":37.238,"close":40.017},{"_id":"69a745b8e8a3e473394d4d55","date":"1997-08-19","open":40.309,"high":40.318,"low":39.565,"close":39.885},{"_id":"69a745b8e8a3e473394d4d56","date":"1997-08-20","open":39.847,"high":40.883,"low":39.847,"close":40.883},{"_id":"69a745b8e8a3e473394d4d57","date":"1997-08-21","open":41.072,"high":41.449,"low":40.695,"close":40.883},{"_id":"69a745b8e8a3e473394d4d58","date":"1997-08-22","open":40.036,"high":40.318,"low":38.623,"close":39.207},{"_id":"69a745b8e8a3e473394d4d59","date":"1997-08-25","open":39.565,"high":39.565,"low":38.623,"close":39.075},{"_id":"69a745b8e8a3e473394d4d5a","date":"1997-08-26","open":38.811,"high":39.047,"low":38.057,"close":38.717},{"_id":"69a745b8e8a3e473394d4d5b","date":"1997-08-27","open":38.246,"high":38.415,"low":37.68,"close":38.199},{"_id":"69a745b8e8a3e473394d4d5c","date":"1997-08-28","open":38.246,"high":38.34,"low":36.739,"close":37.775},{"_id":"69a745b8e8a3e473394d4d5d","date":"1997-08-29","open":36.739,"high":38.001,"low":36.55,"close":38.001},{"_id":"69a745b8e8a3e473394d4d5e","date":"1997-09-01","open":37.963,"high":38.575,"low":37.963,"close":38.528},{"_id":"69a745b8e8a3e473394d4d5f","date":"1997-09-02","open":38.764,"high":39.452,"low":38.764,"close":39.282},{"_id":"69a745b8e8a3e473394d4d60","date":"1997-09-03","open":39.941,"high":40.13,"low":39.659,"close":39.988},{"_id":"69a745b8e8a3e473394d4d61","date":"1997-09-04","open":39.847,"high":40.13,"low":39.678,"close":40.083},{"_id":"69a745b8e8a3e473394d4d62","date":"1997-09-05","open":40.13,"high":40.883,"low":39.913,"close":40.365},{"_id":"69a745b8e8a3e473394d4d63","date":"1997-09-08","open":40.083,"high":40.949,"low":39.565,"close":40.949},{"_id":"69a745b8e8a3e473394d4d64","date":"1997-09-09","open":40.978,"high":41.025,"low":40.036,"close":40.083},{"_id":"69a745b8e8a3e473394d4d65","date":"1997-09-10","open":40.318,"high":40.318,"low":39.753,"close":40.036},{"_id":"69a745b8e8a3e473394d4d66","date":"1997-09-11","open":39.094,"high":39.414,"low":38.811,"close":39.414},{"_id":"69a745b8e8a3e473394d4d67","date":"1997-09-12","open":39.282,"high":39.753,"low":38.293,"close":38.293},{"_id":"69a745b8e8a3e473394d4d68","date":"1997-09-15","open":39.094,"high":39.376,"low":38.397,"close":38.811},{"_id":"69a745b8e8a3e473394d4d69","date":"1997-09-16","open":38.811,"high":40.309,"low":38.481,"close":40.309},{"_id":"69a745b8e8a3e473394d4d6a","date":"1997-09-17","open":40.601,"high":40.695,"low":40.083,"close":40.478},{"_id":"69a745b8e8a3e473394d4d6b","date":"1997-09-18","open":40.507,"high":41.26,"low":40.036,"close":40.761},{"_id":"69a745b8e8a3e473394d4d6c","date":"1997-09-19","open":40.978,"high":41.119,"low":40.601,"close":40.742},{"_id":"69a745b8e8a3e473394d4d6d","date":"1997-09-22","open":40.883,"high":41.637,"low":40.883,"close":41.26},{"_id":"69a745b8e8a3e473394d4d6e","date":"1997-09-23","open":41.449,"high":41.92,"low":41.449,"close":41.92},{"_id":"69a745b8e8a3e473394d4d6f","date":"1997-09-24","open":41.92,"high":42.108,"low":41.543,"close":42.108},{"_id":"69a745b8e8a3e473394d4d70","date":"1997-09-25","open":41.825,"high":42.956,"low":41.731,"close":42.372},{"_id":"69a745b8e8a3e473394d4d71","date":"1997-09-26","open":41.92,"high":42.202,"low":41.543,"close":41.986},{"_id":"69a745b8e8a3e473394d4d72","date":"1997-09-29","open":42.014,"high":42.202,"low":41.92,"close":42.202},{"_id":"69a745b8e8a3e473394d4d73","date":"1997-09-30","open":42.391,"high":43.333,"low":42.127,"close":42.127},{"_id":"69a745b8e8a3e473394d4d74","date":"1997-10-01","open":42.579,"high":44.133,"low":42.579,"close":44.133},{"_id":"69a745b8e8a3e473394d4d75","date":"1997-10-02","open":44.181,"high":44.463,"low":43.992,"close":44.463},{"_id":"69a745b8e8a3e473394d4d76","date":"1997-10-06","open":44.463,"high":45.923,"low":44.463,"close":45.923},{"_id":"69a745b8e8a3e473394d4d77","date":"1997-10-07","open":46.168,"high":46.3,"low":45.688,"close":45.876},{"_id":"69a745b8e8a3e473394d4d78","date":"1997-10-08","open":46.064,"high":46.677,"low":45.782,"close":46.159},{"_id":"69a745b8e8a3e473394d4d79","date":"1997-10-09","open":46.253,"high":46.3,"low":44.086,"close":44.369},{"_id":"69a745b8e8a3e473394d4d7a","date":"1997-10-10","open":44.651,"high":45.594,"low":44.548,"close":45.405},{"_id":"69a745b8e8a3e473394d4d7b","date":"1997-10-13","open":45.782,"high":46.63,"low":45.782,"close":46.536},{"_id":"69a745b8e8a3e473394d4d7c","date":"1997-10-14","open":46.347,"high":46.517,"low":45.546,"close":46.441},{"_id":"69a745b8e8a3e473394d4d7d","date":"1997-10-15","open":46.064,"high":47.101,"low":45.876,"close":47.101},{"_id":"69a745b8e8a3e473394d4d7e","date":"1997-10-16","open":47.195,"high":47.572,"low":46.724,"close":46.912},{"_id":"69a745b8e8a3e473394d4d7f","date":"1997-10-17","open":46.347,"high":46.347,"low":45.217,"close":45.217},{"_id":"69a745b8e8a3e473394d4d80","date":"1997-10-20","open":44.746,"high":44.746,"low":43.333,"close":44.039},{"_id":"69a745b8e8a3e473394d4d81","date":"1997-10-21","open":44.322,"high":45.97,"low":44.322,"close":45.97},{"_id":"69a745b8e8a3e473394d4d82","date":"1997-10-22","open":47.939,"high":48.325,"low":45.594,"close":45.782},{"_id":"69a745b8e8a3e473394d4d83","date":"1997-10-23","open":45.499,"high":46.206,"low":44.275,"close":44.746},{"_id":"69a745b8e8a3e473394d4d84","date":"1997-10-24","open":45.688,"high":47.949,"low":45.678,"close":47.025},{"_id":"69a745b8e8a3e473394d4d85","date":"1997-10-27","open":45.217,"high":46.342,"low":45.217,"close":45.688},{"_id":"69a745b8e8a3e473394d4d86","date":"1997-10-28","open":42.391,"high":45.028,"low":39.565,"close":43.333},{"_id":"69a745b8e8a3e473394d4d87","date":"1997-10-29","open":46.63,"high":46.912,"low":45.217,"close":45.97},{"_id":"69a745b8e8a3e473394d4d88","date":"1997-10-30","open":44.84,"high":46.63,"low":44.369,"close":46.253},{"_id":"69a745b8e8a3e473394d4d89","date":"1997-10-31","open":46.253,"high":47.289,"low":45.688,"close":46.677},{"_id":"69a745b8e8a3e473394d4d8a","date":"1997-11-03","open":47.572,"high":48.231,"low":47.477,"close":48.137},{"_id":"69a745b8e8a3e473394d4d8b","date":"1997-11-04","open":48.212,"high":48.231,"low":46.394,"close":47.468},{"_id":"69a745b8e8a3e473394d4d8c","date":"1997-11-05","open":47.666,"high":48.985,"low":47.43,"close":48.325},{"_id":"69a745b8e8a3e473394d4d8d","date":"1997-11-06","open":48.043,"high":48.608,"low":47.892,"close":48.165},{"_id":"69a745b8e8a3e473394d4d8e","date":"1997-11-07","open":47.195,"high":47.336,"low":45.782,"close":46.912},{"_id":"69a745b8e8a3e473394d4d8f","date":"1997-11-10","open":46.818,"high":47.967,"low":46.347,"close":47.769},{"_id":"69a745b8e8a3e473394d4d90","date":"1997-11-11","open":48.137,"high":48.137,"low":47.666,"close":47.854},{"_id":"69a745b8e8a3e473394d4d91","date":"1997-11-12","open":47.101,"high":47.299,"low":46.536,"close":46.818},{"_id":"69a745b8e8a3e473394d4d92","date":"1997-11-13","open":46.818,"high":46.865,"low":45.311,"close":45.405},{"_id":"69a745b8e8a3e473394d4d93","date":"1997-11-14","open":45.594,"high":45.876,"low":45.311,"close":45.405},{"_id":"69a745b8e8a3e473394d4d94","date":"1997-11-17","open":46.159,"high":46.818,"low":46.064,"close":46.488},{"_id":"69a745b8e8a3e473394d4d95","date":"1997-11-18","open":46.583,"high":46.724,"low":46.253,"close":46.441},{"_id":"69a745b8e8a3e473394d4d96","date":"1997-11-19","open":46.206,"high":47.007,"low":46.159,"close":47.007},{"_id":"69a745b8e8a3e473394d4d97","date":"1997-11-20","open":47.383,"high":48.891,"low":47.383,"close":48.796},{"_id":"69a745b8e8a3e473394d4d98","date":"1997-11-21","open":49.267,"high":49.503,"low":49.032,"close":49.362},{"_id":"69a745b8e8a3e473394d4d99","date":"1997-11-24","open":48.853,"high":48.853,"low":47.76,"close":48.467},{"_id":"69a745b8e8a3e473394d4d9a","date":"1997-11-25","open":48.325,"high":48.796,"low":47.76,"close":47.807},{"_id":"69a745b8e8a3e473394d4d9b","date":"1997-11-26","open":48.043,"high":48.325,"low":47.383,"close":47.666},{"_id":"69a745b8e8a3e473394d4d9c","date":"1997-11-27","open":47.949,"high":48.419,"low":47.854,"close":48.401},{"_id":"69a745b8e8a3e473394d4d9d","date":"1997-11-28","open":48.419,"high":48.82,"low":48.137,"close":48.702},{"_id":"69a745b8e8a3e473394d4d9e","date":"1997-12-01","open":48.796,"high":51.151,"low":48.749,"close":50.775},{"_id":"69a745b8e8a3e473394d4d9f","date":"1997-12-02","open":51.151,"high":51.34,"low":50.492,"close":51.34},{"_id":"69a745b8e8a3e473394d4da0","date":"1997-12-03","open":51.25,"high":51.801,"low":50.869,"close":51.801},{"_id":"69a745b8e8a3e473394d4da1","date":"1997-12-04","open":51.811,"high":53.224,"low":51.613,"close":53.083},{"_id":"69a745b8e8a3e473394d4da2","date":"1997-12-05","open":52.941,"high":53.177,"low":52.329,"close":52.8},{"_id":"69a745b8e8a3e473394d4da3","date":"1997-12-08","open":53.318,"high":53.601,"low":52.753,"close":52.847},{"_id":"69a745b8e8a3e473394d4da4","date":"1997-12-09","open":52.847,"high":52.847,"low":49.832,"close":50.012},{"_id":"69a745b8e8a3e473394d4da5","date":"1997-12-10","open":49.456,"high":50.586,"low":48.702,"close":48.985},{"_id":"69a745b8e8a3e473394d4da6","date":"1997-12-11","open":48.419,"high":49.173,"low":45.688,"close":46.63},{"_id":"69a745b8e8a3e473394d4da7","date":"1997-12-12","open":46.347,"high":49.362,"low":46.347,"close":47.901},{"_id":"69a745b8e8a3e473394d4da8","date":"1997-12-15","open":48.419,"high":48.796,"low":47.572,"close":47.949},{"_id":"69a745b8e8a3e473394d4da9","date":"1997-12-16","open":48.043,"high":48.514,"low":47.195,"close":47.901},{"_id":"69a745b8e8a3e473394d4daa","date":"1997-12-17","open":48.231,"high":49.126,"low":48.231,"close":48.514},{"_id":"69a745b8e8a3e473394d4dab","date":"1997-12-18","open":48.514,"high":49.126,"low":48.419,"close":48.712},{"_id":"69a745b8e8a3e473394d4dac","date":"1997-12-19","open":48.184,"high":48.184,"low":47.454,"close":47.454},{"_id":"69a745b8e8a3e473394d4dad","date":"1997-12-22","open":47.572,"high":48.655,"low":47.572,"close":47.949},{"_id":"69a745b8e8a3e473394d4dae","date":"1997-12-23","open":48.043,"high":50.398,"low":48.043,"close":50.304},{"_id":"69a745b8e8a3e473394d4daf","date":"1997-12-29","open":49.55,"high":52.075,"low":49.55,"close":52.075},{"_id":"69a745b8e8a3e473394d4db0","date":"1997-12-30","open":51.999,"high":51.999,"low":44.746,"close":50.398},{"_id":"69a745b8e8a3e473394d4db1","date":"1998-01-02","open":62.867,"high":63.381,"low":61.496,"close":62.753},{"_id":"69a745b8e8a3e473394d4db2","date":"1998-01-05","open":62.639,"high":63.724,"low":62.639,"close":63.656},{"_id":"69a745b8e8a3e473394d4db3","date":"1998-01-06","open":63.702,"high":63.702,"low":60.81,"close":61.153},{"_id":"69a745b8e8a3e473394d4db4","date":"1998-01-07","open":61.381,"high":63.096,"low":61.21,"close":62.181},{"_id":"69a745b8e8a3e473394d4db5","date":"1998-01-08","open":62.753,"high":63.782,"low":62.296,"close":62.456},{"_id":"69a745b8e8a3e473394d4db6","date":"1998-01-09","open":62.639,"high":62.867,"low":60.924,"close":61.93},{"_id":"69a745b8e8a3e473394d4db7","date":"1998-01-12","open":60.01,"high":60.581,"low":58.752,"close":59.495},{"_id":"69a745b8e8a3e473394d4db8","date":"1998-01-13","open":60.581,"high":61.153,"low":59.495,"close":60.124},{"_id":"69a745b8e8a3e473394d4db9","date":"1998-01-14","open":61.398,"high":61.724,"low":60.01,"close":60.581},{"_id":"69a745b8e8a3e473394d4dba","date":"1998-01-15","open":60.593,"high":61.724,"low":60.593,"close":61.724},{"_id":"69a745b8e8a3e473394d4dbb","date":"1998-01-16","open":62.296,"high":64.01,"low":62.01,"close":64.01},{"_id":"69a745b8e8a3e473394d4dbc","date":"1998-01-19","open":64.353,"high":65.21,"low":64.296,"close":65.153},{"_id":"69a745b8e8a3e473394d4dbd","date":"1998-01-20","open":65.096,"high":65.702,"low":64.582,"close":65.496},{"_id":"69a745b8e8a3e473394d4dbe","date":"1998-01-21","open":65.296,"high":66.525,"low":65.21,"close":66.411},{"_id":"69a745b8e8a3e473394d4dbf","date":"1998-01-22","open":65.725,"high":65.839,"low":64.925,"close":65.439},{"_id":"69a745b8e8a3e473394d4dc0","date":"1998-01-23","open":65.725,"high":67.896,"low":65.725,"close":67.531},{"_id":"69a745b8e8a3e473394d4dc1","date":"1998-01-26","open":67.782,"high":68.925,"low":66.868,"close":68.411},{"_id":"69a745b8e8a3e473394d4dc2","date":"1998-01-27","open":68.937,"high":68.937,"low":66.639,"close":68.182},{"_id":"69a745b8e8a3e473394d4dc3","date":"1998-01-28","open":68.697,"high":72.24,"low":68.697,"close":71.566},{"_id":"69a745b8e8a3e473394d4dc4","date":"1998-01-29","open":71.897,"high":72.011,"low":71.44,"close":71.44},{"_id":"69a745b8e8a3e473394d4dc5","date":"1998-01-30","open":71.326,"high":71.669,"low":70.64,"close":71.44},{"_id":"69a745b8e8a3e473394d4dc6","date":"1998-02-02","open":71.897,"high":72.24,"low":70.868,"close":71.131},{"_id":"69a745b8e8a3e473394d4dc7","date":"1998-02-03","open":71.269,"high":72.926,"low":71.269,"close":72.354},{"_id":"69a745b8e8a3e473394d4dc8","date":"1998-02-04","open":72.526,"high":72.697,"low":71.783,"close":72.011},{"_id":"69a745b8e8a3e473394d4dc9","date":"1998-02-05","open":72.583,"high":75.326,"low":70.297,"close":70.468},{"_id":"69a745b8e8a3e473394d4dca","date":"1998-02-06","open":71.554,"high":75.098,"low":71.554,"close":74.812},{"_id":"69a745b8e8a3e473394d4dcb","date":"1998-02-09","open":75.012,"high":78.641,"low":75.012,"close":77.555},{"_id":"69a745b8e8a3e473394d4dcc","date":"1998-02-10","open":77.612,"high":78.527,"low":77.544,"close":78.07},{"_id":"69a745b8e8a3e473394d4dcd","date":"1998-02-11","open":77.727,"high":78.47,"low":77.155,"close":77.155},{"_id":"69a745b8e8a3e473394d4dce","date":"1998-02-12","open":77.212,"high":77.27,"low":75.44,"close":75.498},{"_id":"69a745b8e8a3e473394d4dcf","date":"1998-02-13","open":76.012,"high":76.126,"low":74.641,"close":74.983},{"_id":"69a745b8e8a3e473394d4dd0","date":"1998-02-16","open":74.869,"high":74.869,"low":73.269,"close":73.955},{"_id":"69a745b8e8a3e473394d4dd1","date":"1998-02-17","open":73.955,"high":74.983,"low":73.955,"close":74.069},{"_id":"69a745b8e8a3e473394d4dd2","date":"1998-02-18","open":74.412,"high":75.555,"low":74.069,"close":74.206},{"_id":"69a745b8e8a3e473394d4dd3","date":"1998-02-19","open":74.298,"high":75.326,"low":72.011,"close":72.583},{"_id":"69a745b8e8a3e473394d4dd4","date":"1998-02-20","open":72.926,"high":73.497,"low":72.354,"close":72.354},{"_id":"69a745b8e8a3e473394d4dd5","date":"1998-02-23","open":73.897,"high":75.555,"low":73.897,"close":74.755},{"_id":"69a745b8e8a3e473394d4dd6","date":"1998-02-24","open":74.869,"high":75.44,"low":74.869,"close":75.44},{"_id":"69a745b8e8a3e473394d4dd7","date":"1998-02-25","open":75.383,"high":78.641,"low":75.326,"close":78.298},{"_id":"69a745b8e8a3e473394d4dd8","date":"1998-02-26","open":78.07,"high":80.584,"low":77.75,"close":79.784},{"_id":"69a745b8e8a3e473394d4dd9","date":"1998-02-27","open":79.67,"high":80.127,"low":77.727,"close":78.527},{"_id":"69a745b8e8a3e473394d4dda","date":"1998-03-02","open":78.527,"high":79.67,"low":77.727,"close":79.436},{"_id":"69a745b8e8a3e473394d4ddb","date":"1998-03-03","open":78.412,"high":78.984,"low":78.012,"close":78.412},{"_id":"69a745b8e8a3e473394d4ddc","date":"1998-03-04","open":78.87,"high":80.91,"low":78.298,"close":79.304},{"_id":"69a745b8e8a3e473394d4ddd","date":"1998-03-05","open":78.184,"high":78.498,"low":77.498,"close":78.498},{"_id":"69a745b8e8a3e473394d4dde","date":"1998-03-06","open":78.527,"high":78.527,"low":77.155,"close":78.412},{"_id":"69a745b8e8a3e473394d4ddf","date":"1998-03-09","open":77.955,"high":78.641,"low":77.841,"close":78.31},{"_id":"69a745b8e8a3e473394d4de0","date":"1998-03-10","open":77.612,"high":79.156,"low":77.612,"close":78.87},{"_id":"69a745b8e8a3e473394d4de1","date":"1998-03-11","open":79.784,"high":80.356,"low":79.327,"close":80.241},{"_id":"69a745b8e8a3e473394d4de2","date":"1998-03-12","open":80.584,"high":80.584,"low":78.641,"close":79.041},{"_id":"69a745b8e8a3e473394d4de3","date":"1998-03-13","open":79.327,"high":80.813,"low":79.327,"close":80.013},{"_id":"69a745b8e8a3e473394d4de4","date":"1998-03-16","open":80.013,"high":80.013,"low":78.298,"close":79.784},{"_id":"69a745b8e8a3e473394d4de5","date":"1998-03-17","open":80.241,"high":83.099,"low":79.898,"close":82.642},{"_id":"69a745b8e8a3e473394d4de6","date":"1998-03-18","open":83.442,"high":85.099,"low":82.87,"close":83.442},{"_id":"69a745b8e8a3e473394d4de7","date":"1998-03-19","open":83.899,"high":84.928,"low":83.899,"close":84.413},{"_id":"69a745b8e8a3e473394d4de8","date":"1998-03-20","open":84.814,"high":86.414,"low":84.814,"close":86.185},{"_id":"69a745b8e8a3e473394d4de9","date":"1998-03-23","open":87.328,"high":87.328,"low":84.699,"close":84.928},{"_id":"69a745b8e8a3e473394d4dea","date":"1998-03-24","open":84.928,"high":85.614,"low":83.556,"close":84.356},{"_id":"69a745b8e8a3e473394d4deb","date":"1998-03-25","open":84.585,"high":84.585,"low":81.156,"close":83.099},{"_id":"69a745b8e8a3e473394d4dec","date":"1998-03-26","open":83.442,"high":83.442,"low":80.584,"close":83.328},{"_id":"69a745b8e8a3e473394d4ded","date":"1998-03-27","open":82.299,"high":84.814,"low":82.299,"close":84.128},{"_id":"69a745b8e8a3e473394d4dee","date":"1998-03-30","open":83.899,"high":85.728,"low":83.442,"close":85.728},{"_id":"69a745b8e8a3e473394d4def","date":"1998-03-31","open":85.499,"high":85.728,"low":83.671,"close":84.07},{"_id":"69a745b8e8a3e473394d4df0","date":"1998-04-01","open":83.785,"high":84.699,"low":82.299,"close":84.242},{"_id":"69a745b8e8a3e473394d4df1","date":"1998-04-02","open":84.928,"high":85.156,"low":83.671,"close":85.156},{"_id":"69a745b8e8a3e473394d4df2","date":"1998-04-03","open":85.614,"high":86.3,"low":84.013,"close":85.156},{"_id":"69a745b8e8a3e473394d4df3","date":"1998-04-06","open":84.814,"high":87.328,"low":84.699,"close":87.328},{"_id":"69a745b8e8a3e473394d4df4","date":"1998-04-07","open":86.414,"high":86.414,"low":83.899,"close":85.042},{"_id":"69a745b8e8a3e473394d4df5","date":"1998-04-08","open":84.128,"high":84.814,"low":80.584,"close":84.013},{"_id":"69a745b8e8a3e473394d4df6","date":"1998-04-09","open":83.442,"high":83.671,"low":82.299,"close":83.671},{"_id":"69a745b8e8a3e473394d4df7","date":"1998-04-14","open":84.699,"high":87.603,"low":84.699,"close":87.603},{"_id":"69a745b8e8a3e473394d4df8","date":"1998-04-15","open":88.014,"high":97.73,"low":87.442,"close":96.187},{"_id":"69a745b8e8a3e473394d4df9","date":"1998-04-16","open":96.587,"high":97.73,"low":93.329,"close":93.729},{"_id":"69a745b8e8a3e473394d4dfa","date":"1998-04-17","open":93.844,"high":96.358,"low":91.786,"close":95.672},{"_id":"69a745b8e8a3e473394d4dfb","date":"1998-04-20","open":98.53,"high":100.93,"low":97.735,"close":100.93},{"_id":"69a745b8e8a3e473394d4dfc","date":"1998-04-21","open":102.302,"high":103.445,"low":100.073,"close":100.599},{"_id":"69a745b8e8a3e473394d4dfd","date":"1998-04-22","open":100.702,"high":103.902,"low":96.244,"close":97.147},{"_id":"69a745b8e8a3e473394d4dfe","date":"1998-04-23","open":98.301,"high":99.101,"low":93.158,"close":98.301},{"_id":"69a745b8e8a3e473394d4dff","date":"1998-04-24","open":96.93,"high":96.93,"low":94.872,"close":95.272},{"_id":"69a745b8e8a3e473394d4e00","date":"1998-04-27","open":94.529,"high":94.529,"low":90.414,"close":91.672},{"_id":"69a745b8e8a3e473394d4e01","date":"1998-04-28","open":92.586,"high":96.587,"low":92.472,"close":95.558},{"_id":"69a745b8e8a3e473394d4e02","date":"1998-04-29","open":95.844,"high":97.044,"low":94.986,"close":96.244},{"_id":"69a745b8e8a3e473394d4e03","date":"1998-04-30","open":96.587,"high":99.216,"low":96.358,"close":98.547},{"_id":"69a745b8e8a3e473394d4e04","date":"1998-05-04","open":100.016,"high":102.188,"low":100.016,"close":101.159},{"_id":"69a745b8e8a3e473394d4e05","date":"1998-05-05","open":100.587,"high":101.159,"low":98.873,"close":100.702},{"_id":"69a745b8e8a3e473394d4e06","date":"1998-05-06","open":100.473,"high":101.971,"low":97.73,"close":101.102},{"_id":"69a745b8e8a3e473394d4e07","date":"1998-05-07","open":98.701,"high":101.388,"low":98.301,"close":98.301},{"_id":"69a745b8e8a3e473394d4e08","date":"1998-05-08","open":98.301,"high":100.587,"low":98.301,"close":100.587},{"_id":"69a745b8e8a3e473394d4e09","date":"1998-05-11","open":99.673,"high":100.473,"low":98.873,"close":99.216},{"_id":"69a745b8e8a3e473394d4e0a","date":"1998-05-12","open":99.444,"high":99.444,"low":97.158,"close":97.901},{"_id":"69a745b8e8a3e473394d4e0b","date":"1998-05-13","open":98.073,"high":101.159,"low":97.73,"close":100.587},{"_id":"69a745b8e8a3e473394d4e0c","date":"1998-05-14","open":100.702,"high":100.702,"low":97.958,"close":98.873},{"_id":"69a745b8e8a3e473394d4e0d","date":"1998-05-15","open":99.444,"high":100.416,"low":98.073,"close":100.016},{"_id":"69a745b8e8a3e473394d4e0e","date":"1998-05-18","open":99.444,"high":100.302,"low":97.73,"close":98.987},{"_id":"69a745b8e8a3e473394d4e0f","date":"1998-05-19","open":99.673,"high":101.616,"low":99.444,"close":101.273},{"_id":"69a745b8e8a3e473394d4e10","date":"1998-05-20","open":101.159,"high":103.331,"low":101.159,"close":102.416},{"_id":"69a745b8e8a3e473394d4e11","date":"1998-05-22","open":102.188,"high":104.817,"low":102.188,"close":103.674},{"_id":"69a745b8e8a3e473394d4e12","date":"1998-05-25","open":103.674,"high":107.217,"low":103.445,"close":106.303},{"_id":"69a745b8e8a3e473394d4e13","date":"1998-05-26","open":106.874,"high":107.56,"low":106.303,"close":106.76},{"_id":"69a745b8e8a3e473394d4e14","date":"1998-05-27","open":105.16,"high":105.502,"low":101.73,"close":101.73},{"_id":"69a745b8e8a3e473394d4e15","date":"1998-05-28","open":104.245,"high":105.16,"low":102.645,"close":104.211},{"_id":"69a745b8e8a3e473394d4e16","date":"1998-05-29","open":104.474,"high":106.188,"low":103.788,"close":105.16},{"_id":"69a745b8e8a3e473394d4e17","date":"1998-06-02","open":103.445,"high":105.845,"low":102.874,"close":105.274},{"_id":"69a745b8e8a3e473394d4e18","date":"1998-06-03","open":105.731,"high":107.446,"low":105.731,"close":106.76},{"_id":"69a745b8e8a3e473394d4e19","date":"1998-06-04","open":106.874,"high":107.331,"low":106.245,"close":106.303},{"_id":"69a745b8e8a3e473394d4e1a","date":"1998-06-05","open":107.503,"high":111.446,"low":107.503,"close":110.989},{"_id":"69a745b8e8a3e473394d4e1b","date":"1998-06-08","open":112.018,"high":115.447,"low":112.018,"close":114.875},{"_id":"69a745b8e8a3e473394d4e1c","date":"1998-06-09","open":114.875,"high":120.562,"low":114.532,"close":116.647},{"_id":"69a745b8e8a3e473394d4e1d","date":"1998-06-10","open":115.447,"high":118.876,"low":114.99,"close":118.305},{"_id":"69a745b8e8a3e473394d4e1e","date":"1998-06-12","open":116.304,"high":118.19,"low":115.447,"close":115.447},{"_id":"69a745b8e8a3e473394d4e1f","date":"1998-06-15","open":116.59,"high":116.933,"low":114.304,"close":116.596},{"_id":"69a745b8e8a3e473394d4e20","date":"1998-06-16","open":115.07,"high":119.425,"low":115.07,"close":118.853},{"_id":"69a745b8e8a3e473394d4e21","date":"1998-06-17","open":120.019,"high":125.277,"low":120.019,"close":125.277},{"_id":"69a745b8e8a3e473394d4e22","date":"1998-06-18","open":126.306,"high":127.849,"low":122.42,"close":124.591},{"_id":"69a745b8e8a3e473394d4e23","date":"1998-06-19","open":126.306,"high":127.449,"low":123.562,"close":124.248},{"_id":"69a745b8e8a3e473394d4e24","date":"1998-06-22","open":124.648,"high":124.648,"low":119.47,"close":119.47},{"_id":"69a745b8e8a3e473394d4e25","date":"1998-06-23","open":121.162,"high":121.162,"low":113.732,"close":117.962},{"_id":"69a745b8e8a3e473394d4e26","date":"1998-06-24","open":119.105,"high":119.848,"low":116.59,"close":119.253},{"_id":"69a745b8e8a3e473394d4e27","date":"1998-06-25","open":121.048,"high":122.877,"low":120.019,"close":122.877},{"_id":"69a745b8e8a3e473394d4e28","date":"1998-06-26","open":123.448,"high":125.849,"low":122.991,"close":122.991},{"_id":"69a745b8e8a3e473394d4e29","date":"1998-06-29","open":122.877,"high":125.163,"low":122.477,"close":124.465},{"_id":"69a745b8e8a3e473394d4e2a","date":"1998-06-30","open":124.363,"high":125.62,"low":123.448,"close":124.02},{"_id":"69a745b8e8a3e473394d4e2b","date":"1998-07-01","open":124.591,"high":124.591,"low":122.877,"close":123.448},{"_id":"69a745b8e8a3e473394d4e2c","date":"1998-07-02","open":123.448,"high":124.82,"low":120.819,"close":121.848},{"_id":"69a745b8e8a3e473394d4e2d","date":"1998-07-03","open":121.962,"high":123.22,"low":120.819,"close":121.734},{"_id":"69a745b8e8a3e473394d4e2e","date":"1998-07-06","open":122.305,"high":122.305,"low":118.305,"close":121.734},{"_id":"69a745b8e8a3e473394d4e2f","date":"1998-07-07","open":122.762,"high":122.762,"low":120.934,"close":121.505},{"_id":"69a745b8e8a3e473394d4e30","date":"1998-07-08","open":121.505,"high":122.305,"low":118.876,"close":119.79},{"_id":"69a745b8e8a3e473394d4e31","date":"1998-07-09","open":120.019,"high":121.276,"low":115.561,"close":117.161},{"_id":"69a745b8e8a3e473394d4e32","date":"1998-07-10","open":105.16,"high":113.732,"low":103.445,"close":112.361},{"_id":"69a745b8e8a3e473394d4e33","date":"1998-07-13","open":113.732,"high":116.59,"low":113.618,"close":115.435},{"_id":"69a745b8e8a3e473394d4e34","date":"1998-07-14","open":116.476,"high":117.561,"low":114.532,"close":115.675},{"_id":"69a745b8e8a3e473394d4e35","date":"1998-07-15","open":117.39,"high":120.019,"low":116.59,"close":120.019},{"_id":"69a745b8e8a3e473394d4e36","date":"1998-07-16","open":121.048,"high":122.076,"low":119.219,"close":120.762},{"_id":"69a745b8e8a3e473394d4e37","date":"1998-07-17","open":121.391,"high":125.506,"low":121.391,"close":123.414},{"_id":"69a745b8e8a3e473394d4e38","date":"1998-07-20","open":123.448,"high":124.82,"low":121.734,"close":122.991},{"_id":"69a745b8e8a3e473394d4e39","date":"1998-07-21","open":122.534,"high":131.907,"low":122.534,"close":128.592},{"_id":"69a745b8e8a3e473394d4e3a","date":"1998-07-22","open":128.569,"high":135.907,"low":128.569,"close":130.164},{"_id":"69a745b8e8a3e473394d4e3b","date":"1998-07-23","open":129.735,"high":130.878,"low":124.591,"close":129.163},{"_id":"69a745b8e8a3e473394d4e3c","date":"1998-07-24","open":126.077,"high":129.849,"low":125.163,"close":128.134},{"_id":"69a745b8e8a3e473394d4e3d","date":"1998-07-27","open":126.649,"high":129.163,"low":121.505,"close":121.505},{"_id":"69a745b8e8a3e473394d4e3e","date":"1998-07-28","open":127.22,"high":127.22,"low":123.677,"close":123.677},{"_id":"69a745b8e8a3e473394d4e3f","date":"1998-07-29","open":123.791,"high":129.163,"low":120.59,"close":125.506},{"_id":"69a745b8e8a3e473394d4e40","date":"1998-07-30","open":125.734,"high":133.45,"low":125.734,"close":133.376},{"_id":"69a745b8e8a3e473394d4e41","date":"1998-07-31","open":139.336,"high":140.594,"low":136.479,"close":137.165},{"_id":"69a745b8e8a3e473394d4e42","date":"1998-08-03","open":133.164,"high":137.165,"low":132.364,"close":132.592},{"_id":"69a745b8e8a3e473394d4e43","date":"1998-08-04","open":130.878,"high":132.021,"low":128.134,"close":129.163},{"_id":"69a745b8e8a3e473394d4e44","date":"1998-08-05","open":122.305,"high":125.22,"low":119.448,"close":121.391},{"_id":"69a745b8e8a3e473394d4e45","date":"1998-08-06","open":123.334,"high":123.334,"low":118.876,"close":118.99},{"_id":"69a745b8e8a3e473394d4e46","date":"1998-08-07","open":119.562,"high":120.59,"low":119.105,"close":119.79},{"_id":"69a745b8e8a3e473394d4e47","date":"1998-08-10","open":120.019,"high":121.133,"low":119.333,"close":119.333},{"_id":"69a745b8e8a3e473394d4e48","date":"1998-08-11","open":118.876,"high":120.019,"low":107.446,"close":110.303},{"_id":"69a745b8e8a3e473394d4e49","date":"1998-08-12","open":112.018,"high":120.019,"low":112.018,"close":119.105},{"_id":"69a745b8e8a3e473394d4e4a","date":"1998-08-13","open":118.305,"high":119.79,"low":114.875,"close":118.305},{"_id":"69a745b8e8a3e473394d4e4b","date":"1998-08-14","open":117.733,"high":122.305,"low":117.733,"close":121.734},{"_id":"69a745b8e8a3e473394d4e4c","date":"1998-08-17","open":118.876,"high":121.048,"low":116.59,"close":119.79},{"_id":"69a745b8e8a3e473394d4e4d","date":"1998-08-18","open":124.305,"high":126.306,"low":124.02,"close":125.963},{"_id":"69a745b8e8a3e473394d4e4e","date":"1998-08-19","open":129.152,"high":129.152,"low":126.877,"close":127.449},{"_id":"69a745b8e8a3e473394d4e4f","date":"1998-08-20","open":126.877,"high":128.02,"low":124.591,"close":125.506},{"_id":"69a745b8e8a3e473394d4e50","date":"1998-08-21","open":126.306,"high":126.306,"low":115.675,"close":117.733},{"_id":"69a745b8e8a3e473394d4e51","date":"1998-08-24","open":117.733,"high":120.019,"low":117.39,"close":119.562},{"_id":"69a745b8e8a3e473394d4e52","date":"1998-08-25","open":118.876,"high":122.534,"low":118.876,"close":122.362},{"_id":"69a745b8e8a3e473394d4e53","date":"1998-08-26","open":120.648,"high":121.276,"low":116.018,"close":116.819},{"_id":"69a745b8e8a3e473394d4e54","date":"1998-08-27","open":115.447,"high":115.447,"low":108.589,"close":110.469},{"_id":"69a745b8e8a3e473394d4e55","date":"1998-08-28","open":104.016,"high":114.304,"low":97.158,"close":107.446},{"_id":"69a745b8e8a3e473394d4e56","date":"1998-08-31","open":108.589,"high":110.875,"low":102.874,"close":104.862},{"_id":"69a745b8e8a3e473394d4e57","date":"1998-09-01","open":98.644,"high":105.16,"low":98.073,"close":104.016},{"_id":"69a745b8e8a3e473394d4e58","date":"1998-09-02","open":107.446,"high":110.532,"low":107.446,"close":108.646},{"_id":"69a745b8e8a3e473394d4e59","date":"1998-09-03","open":107.446,"high":107.446,"low":103.531,"close":104.714},{"_id":"69a745b8e8a3e473394d4e5a","date":"1998-09-04","open":103.914,"high":106.874,"low":103.811,"close":105.154},{"_id":"69a745b8e8a3e473394d4e5b","date":"1998-09-07","open":105.731,"high":109.732,"low":105.731,"close":109.703},{"_id":"69a745b8e8a3e473394d4e5c","date":"1998-09-08","open":111.446,"high":115.79,"low":110.303,"close":114.761},{"_id":"69a745b8e8a3e473394d4e5d","date":"1998-09-09","open":116.59,"high":117.161,"low":111.103,"close":112.589},{"_id":"69a745b8e8a3e473394d4e5e","date":"1998-09-10","open":108.589,"high":108.589,"low":103.251,"close":103.959},{"_id":"69a745b8e8a3e473394d4e5f","date":"1998-09-11","open":101.159,"high":106.074,"low":98.187,"close":101.73},{"_id":"69a745b8e8a3e473394d4e60","date":"1998-09-14","open":106.874,"high":109.503,"low":106.645,"close":108.36},{"_id":"69a745b8e8a3e473394d4e61","date":"1998-09-15","open":108.589,"high":109.732,"low":106.874,"close":108.017},{"_id":"69a745b8e8a3e473394d4e62","date":"1998-09-16","open":109.046,"high":109.617,"low":99.444,"close":101.273},{"_id":"69a745b8e8a3e473394d4e63","date":"1998-09-17","open":97.958,"high":100.016,"low":85.728,"close":86.871},{"_id":"69a745b8e8a3e473394d4e64","date":"1998-09-18","open":90.014,"high":91.1,"low":83.442,"close":83.442},{"_id":"69a745b8e8a3e473394d4e65","date":"1998-09-21","open":81.727,"high":83.442,"low":78.412,"close":80.356},{"_id":"69a745b8e8a3e473394d4e66","date":"1998-09-22","open":84.413,"high":90.86,"low":83.785,"close":87.957},{"_id":"69a745b8e8a3e473394d4e67","date":"1998-09-23","open":89.157,"high":95.472,"low":88.585,"close":95.472},{"_id":"69a745b8e8a3e473394d4e68","date":"1998-09-24","open":101.159,"high":101.159,"low":88.591,"close":89.729},{"_id":"69a745b8e8a3e473394d4e69","date":"1998-09-25","open":88.585,"high":91.215,"low":85.042,"close":91.215},{"_id":"69a745b8e8a3e473394d4e6a","date":"1998-09-28","open":90.3,"high":94.872,"low":87.442,"close":91.329},{"_id":"69a745b8e8a3e473394d4e6b","date":"1998-09-29","open":90.872,"high":91.443,"low":87.214,"close":87.985},{"_id":"69a745b8e8a3e473394d4e6c","date":"1998-09-30","open":84.47,"high":85.728,"low":79.67,"close":79.67},{"_id":"69a745b8e8a3e473394d4e6d","date":"1998-10-01","open":78.298,"high":78.298,"low":72.011,"close":72.011},{"_id":"69a745b8e8a3e473394d4e6e","date":"1998-10-02","open":72.583,"high":74.869,"low":62.41,"close":66.296},{"_id":"69a745b8e8a3e473394d4e6f","date":"1998-10-05","open":63.782,"high":69.154,"low":62.867,"close":64.582},{"_id":"69a745b8e8a3e473394d4e70","date":"1998-10-06","open":62.867,"high":73.155,"low":62.867,"close":68.011},{"_id":"69a745b8e8a3e473394d4e71","date":"1998-10-07","open":71.44,"high":73.84,"low":67.211,"close":67.439},{"_id":"69a745b8e8a3e473394d4e72","date":"1998-10-08","open":67.439,"high":69.84,"low":61.553,"close":62.867},{"_id":"69a745b8e8a3e473394d4e73","date":"1998-10-09","open":69.725,"high":73.155,"low":67.554,"close":71.669},{"_id":"69a745b8e8a3e473394d4e74","date":"1998-10-12","open":74.749,"high":76.926,"low":73.269,"close":76.584},{"_id":"69a745b8e8a3e473394d4e75","date":"1998-10-13","open":74.412,"high":79.213,"low":74.412,"close":74.641},{"_id":"69a745b8e8a3e473394d4e76","date":"1998-10-14","open":73.155,"high":76.012,"low":70.868,"close":75.498},{"_id":"69a745b8e8a3e473394d4e77","date":"1998-10-15","open":77.67,"high":77.67,"low":74.755,"close":75.44},{"_id":"69a745b8e8a3e473394d4e78","date":"1998-10-16","open":79.441,"high":81.727,"low":78.641,"close":79.441},{"_id":"69a745b8e8a3e473394d4e79","date":"1998-10-19","open":77.955,"high":81.099,"low":77.727,"close":78.041},{"_id":"69a745b8e8a3e473394d4e7a","date":"1998-10-20","open":81.156,"high":81.716,"low":73.783,"close":79.327},{"_id":"69a745b8e8a3e473394d4e7b","date":"1998-10-21","open":77.155,"high":77.498,"low":71.897,"close":73.612},{"_id":"69a745b8e8a3e473394d4e7c","date":"1998-10-22","open":74.298,"high":78.298,"low":72.354,"close":73.155},{"_id":"69a745b8e8a3e473394d4e7d","date":"1998-10-23","open":74.298,"high":76.584,"low":72.926,"close":75.098},{"_id":"69a745b8e8a3e473394d4e7e","date":"1998-10-26","open":74.298,"high":79.098,"low":74.298,"close":78.927},{"_id":"69a745b8e8a3e473394d4e7f","date":"1998-10-27","open":79.327,"high":80.47,"low":78.87,"close":80.47},{"_id":"69a745b8e8a3e473394d4e80","date":"1998-10-28","open":78.87,"high":79.441,"low":76.926,"close":78.012},{"_id":"69a745b8e8a3e473394d4e81","date":"1998-10-29","open":78.87,"high":79.898,"low":77.498,"close":79.441},{"_id":"69a745b8e8a3e473394d4e82","date":"1998-10-30","open":80.584,"high":81.156,"low":79.784,"close":80.013},{"_id":"69a745b8e8a3e473394d4e83","date":"1998-11-02","open":80.813,"high":84.013,"low":80.813,"close":83.671},{"_id":"69a745b8e8a3e473394d4e84","date":"1998-11-03","open":85.499,"high":85.499,"low":82.185,"close":82.642},{"_id":"69a745b8e8a3e473394d4e85","date":"1998-11-04","open":81.727,"high":89.043,"low":81.727,"close":89.043},{"_id":"69a745b8e8a3e473394d4e86","date":"1998-11-05","open":91.443,"high":91.443,"low":84.013,"close":85.728},{"_id":"69a745b8e8a3e473394d4e87","date":"1998-11-06","open":86.071,"high":89.157,"low":86.071,"close":87.786},{"_id":"69a745b8e8a3e473394d4e88","date":"1998-11-09","open":90.529,"high":90.529,"low":85.385,"close":86.528},{"_id":"69a745b8e8a3e473394d4e89","date":"1998-11-10","open":85.614,"high":88.014,"low":84.585,"close":85.128},{"_id":"69a745b8e8a3e473394d4e8a","date":"1998-11-11","open":84.013,"high":88.014,"low":84.013,"close":86.871},{"_id":"69a745b8e8a3e473394d4e8b","date":"1998-11-12","open":87.442,"high":87.442,"low":83.842,"close":84.47},{"_id":"69a745b8e8a3e473394d4e8c","date":"1998-11-13","open":85.728,"high":85.728,"low":82.756,"close":82.87},{"_id":"69a745b8e8a3e473394d4e8d","date":"1998-11-16","open":83.785,"high":85.728,"low":83.785,"close":85.614},{"_id":"69a745b8e8a3e473394d4e8e","date":"1998-11-17","open":86.3,"high":86.3,"low":83.442,"close":83.899},{"_id":"69a745b8e8a3e473394d4e8f","date":"1998-11-18","open":85.728,"high":86.585,"low":83.556,"close":84.442},{"_id":"69a745b8e8a3e473394d4e90","date":"1998-11-19","open":84.814,"high":86.3,"low":84.356,"close":85.385},{"_id":"69a745b8e8a3e473394d4e91","date":"1998-11-20","open":85.728,"high":87.214,"low":85.728,"close":86.528},{"_id":"69a745b8e8a3e473394d4e92","date":"1998-11-23","open":88.014,"high":88.014,"low":85.956,"close":87.9},{"_id":"69a745b8e8a3e473394d4e93","date":"1998-11-24","open":88.928,"high":90.3,"low":85.728,"close":85.728},{"_id":"69a745b8e8a3e473394d4e94","date":"1998-11-25","open":83.442,"high":88.014,"low":83.442,"close":87.442},{"_id":"69a745b8e8a3e473394d4e95","date":"1998-11-26","open":88.243,"high":90.529,"low":88.014,"close":90.414},{"_id":"69a745b8e8a3e473394d4e96","date":"1998-11-27","open":90.757,"high":91.672,"low":89.271,"close":91.557},{"_id":"69a745b8e8a3e473394d4e97","date":"1998-11-30","open":90.3,"high":91.329,"low":87.928,"close":88.357},{"_id":"69a745b8e8a3e473394d4e98","date":"1998-12-01","open":87.357,"high":87.357,"low":83.099,"close":83.419},{"_id":"69a745b8e8a3e473394d4e99","date":"1998-12-02","open":84.814,"high":86.985,"low":82.985,"close":84.413},{"_id":"69a745b8e8a3e473394d4e9a","date":"1998-12-03","open":82.556,"high":85.499,"low":80.584,"close":85.499},{"_id":"69a745b8e8a3e473394d4e9b","date":"1998-12-04","open":83.785,"high":85.499,"low":82.642,"close":84.699},{"_id":"69a745b8e8a3e473394d4e9c","date":"1998-12-07","open":84.699,"high":86.185,"low":81.499,"close":83.156},{"_id":"69a745b8e8a3e473394d4e9d","date":"1998-12-08","open":83.07,"high":83.07,"low":79.898,"close":80.67},{"_id":"69a745b8e8a3e473394d4e9e","date":"1998-12-09","open":81.099,"high":81.099,"low":75.212,"close":76.469},{"_id":"69a745b8e8a3e473394d4e9f","date":"1998-12-10","open":76.012,"high":80.013,"low":74.641,"close":75.44},{"_id":"69a745b8e8a3e473394d4ea0","date":"1998-12-11","open":74.298,"high":74.698,"low":70.526,"close":70.754},{"_id":"69a745b8e8a3e473394d4ea1","date":"1998-12-14","open":70.526,"high":72.583,"low":69.725,"close":70.126},{"_id":"69a745b8e8a3e473394d4ea2","date":"1998-12-15","open":69.611,"high":72.469,"low":69.211,"close":70.297},{"_id":"69a745b8e8a3e473394d4ea3","date":"1998-12-16","open":71.897,"high":76.012,"low":71.44,"close":74.298},{"_id":"69a745b8e8a3e473394d4ea4","date":"1998-12-17","open":74.812,"high":76.069,"low":73.497,"close":75.784},{"_id":"69a745b8e8a3e473394d4ea5","date":"1998-12-18","open":74.641,"high":75.898,"low":71.44,"close":71.44},{"_id":"69a745b8e8a3e473394d4ea6","date":"1998-12-21","open":72.011,"high":74.298,"low":72.011,"close":73.726},{"_id":"69a745b8e8a3e473394d4ea7","date":"1998-12-22","open":73.155,"high":77.727,"low":73.155,"close":77.727},{"_id":"69a745b8e8a3e473394d4ea8","date":"1998-12-23","open":78.527,"high":80.013,"low":76.584,"close":79.955},{"_id":"69a745b8e8a3e473394d4ea9","date":"1998-12-28","open":82.07,"high":85.156,"low":81.099,"close":85.156},{"_id":"69a745b8e8a3e473394d4eaa","date":"1998-12-29","open":85.271,"high":85.271,"low":82.756,"close":82.756},{"_id":"69a745b8e8a3e473394d4eab","date":"1998-12-30","open":83.328,"high":83.328,"low":81.156,"close":81.156},{"_id":"69a745b8e8a3e473394d4eac","date":"1999-01-04","open":66.688,"high":74.098,"low":66.298,"close":67.468},{"_id":"69a745b8e8a3e473394d4ead","date":"1999-01-05","open":53.624,"high":60.449,"low":52.649,"close":55.574},{"_id":"69a745b8e8a3e473394d4eae","date":"1999-01-06","open":57.524,"high":60.351,"low":56.744,"close":58.304},{"_id":"69a745b8e8a3e473394d4eaf","date":"1999-01-07","open":60.449,"high":63.764,"low":59.864,"close":61.131},{"_id":"69a745b8e8a3e473394d4eb0","date":"1999-01-08","open":63.276,"high":63.871,"low":62.398,"close":62.983},{"_id":"69a745b8e8a3e473394d4eb1","date":"1999-01-11","open":63.373,"high":64.349,"low":59.864,"close":59.864},{"_id":"69a745b8e8a3e473394d4eb2","date":"1999-01-12","open":58.694,"high":60.839,"low":57.377,"close":57.426},{"_id":"69a745b8e8a3e473394d4eb3","date":"1999-01-13","open":55.964,"high":57.719,"low":54.891,"close":56.549},{"_id":"69a745b8e8a3e473394d4eb4","date":"1999-01-14","open":58.011,"high":59.279,"low":56.646,"close":56.646},{"_id":"69a745b8e8a3e473394d4eb5","date":"1999-01-15","open":57.914,"high":58.45,"low":54.599,"close":57.563},{"_id":"69a745b8e8a3e473394d4eb6","date":"1999-01-18","open":58.401,"high":58.401,"low":54.014,"close":55.671},{"_id":"69a745b8e8a3e473394d4eb7","date":"1999-01-19","open":54.989,"high":55.964,"low":53.429,"close":53.994},{"_id":"69a745b8e8a3e473394d4eb8","date":"1999-01-20","open":55.535,"high":55.535,"low":50.455,"close":52.161},{"_id":"69a745b8e8a3e473394d4eb9","date":"1999-01-21","open":52.551,"high":56.549,"low":50.699,"close":52.551},{"_id":"69a745b8e8a3e473394d4eba","date":"1999-01-22","open":52.649,"high":55.379,"low":52.649,"close":53.624},{"_id":"69a745b8e8a3e473394d4ebb","date":"1999-01-25","open":53.136,"high":58.694,"low":53.136,"close":57.719},{"_id":"69a745b8e8a3e473394d4ebc","date":"1999-01-26","open":59.669,"high":61.813,"low":58.304,"close":60.058},{"_id":"69a745b8e8a3e473394d4ebd","date":"1999-01-27","open":65.226,"high":65.226,"low":60.449,"close":60.449},{"_id":"69a745b8e8a3e473394d4ebe","date":"1999-01-28","open":60.078,"high":60.078,"low":56.549,"close":58.694},{"_id":"69a745b8e8a3e473394d4ebf","date":"1999-01-29","open":60.156,"high":61.375,"low":59.084,"close":59.669},{"_id":"69a745b8e8a3e473394d4ec0","date":"1999-02-01","open":60.351,"high":61.345,"low":59.084,"close":59.864},{"_id":"69a745b8e8a3e473394d4ec1","date":"1999-02-02","open":60.014,"high":60.014,"low":57.329,"close":57.719},{"_id":"69a745b8e8a3e473394d4ec2","date":"1999-02-03","open":57.524,"high":58.304,"low":56.549,"close":56.549},{"_id":"69a745b8e8a3e473394d4ec3","date":"1999-02-04","open":57.719,"high":60.254,"low":57.621,"close":59.669},{"_id":"69a745b8e8a3e473394d4ec4","date":"1999-02-05","open":58.109,"high":61.326,"low":58.109,"close":60.449},{"_id":"69a745b8e8a3e473394d4ec5","date":"1999-02-08","open":61.813,"high":61.813,"low":59.279,"close":59.279},{"_id":"69a745b8e8a3e473394d4ec6","date":"1999-02-09","open":59.961,"high":60.643,"low":57.329,"close":57.329},{"_id":"69a745b8e8a3e473394d4ec7","date":"1999-02-10","open":56.549,"high":57.719,"low":54.794,"close":55.574},{"_id":"69a745b8e8a3e473394d4ec8","date":"1999-02-11","open":57.329,"high":57.329,"low":55.574,"close":55.964},{"_id":"69a745b8e8a3e473394d4ec9","date":"1999-02-12","open":57.134,"high":58.499,"low":54.989,"close":56.549},{"_id":"69a745b8e8a3e473394d4eca","date":"1999-02-15","open":57.134,"high":57.134,"low":55.184,"close":56.354},{"_id":"69a745b8e8a3e473394d4ecb","date":"1999-02-16","open":56.549,"high":58.109,"low":55.671,"close":56.295},{"_id":"69a745b8e8a3e473394d4ecc","date":"1999-02-17","open":55.281,"high":56.061,"low":54.599,"close":54.599},{"_id":"69a745b8e8a3e473394d4ecd","date":"1999-02-18","open":55.574,"high":56.061,"low":54.258,"close":54.599},{"_id":"69a745b8e8a3e473394d4ece","date":"1999-02-19","open":54.794,"high":56.159,"low":54.794,"close":55.964},{"_id":"69a745b8e8a3e473394d4ecf","date":"1999-02-22","open":57.134,"high":57.231,"low":55.788,"close":57.231},{"_id":"69a745b8e8a3e473394d4ed0","date":"1999-02-23","open":57.914,"high":61.619,"low":57.914,"close":60.839},{"_id":"69a745b8e8a3e473394d4ed1","date":"1999-02-24","open":58.908,"high":62.204,"low":58.908,"close":61.813},{"_id":"69a745b8e8a3e473394d4ed2","date":"1999-02-25","open":60.058,"high":61.424,"low":59.113,"close":59.669},{"_id":"69a745b8e8a3e473394d4ed3","date":"1999-02-26","open":59.669,"high":61.404,"low":59.181,"close":60.207},{"_id":"69a745b8e8a3e473394d4ed4","date":"1999-03-01","open":60.351,"high":61.324,"low":60.273,"close":60.546},{"_id":"69a745b8e8a3e473394d4ed5","date":"1999-03-02","open":60.936,"high":61.19,"low":60.058,"close":60.741},{"_id":"69a745b8e8a3e473394d4ed6","date":"1999-03-03","open":60.156,"high":60.254,"low":56.549,"close":56.56},{"_id":"69a745b8e8a3e473394d4ed7","date":"1999-03-04","open":56.549,"high":57.329,"low":54.989,"close":55.866},{"_id":"69a745b8e8a3e473394d4ed8","date":"1999-03-05","open":56.939,"high":57.134,"low":55.574,"close":55.866},{"_id":"69a745b8e8a3e473394d4ed9","date":"1999-03-08","open":54.989,"high":56.549,"low":53.858,"close":54.209},{"_id":"69a745b8e8a3e473394d4eda","date":"1999-03-09","open":53.624,"high":55.476,"low":50.504,"close":51.674},{"_id":"69a745b8e8a3e473394d4edb","date":"1999-03-10","open":52.259,"high":53.136,"low":48.281,"close":50.309},{"_id":"69a745b8e8a3e473394d4edc","date":"1999-03-11","open":50.309,"high":51.284,"low":49.578,"close":51.284},{"_id":"69a745b8e8a3e473394d4edd","date":"1999-03-12","open":52.941,"high":54.599,"low":49.919,"close":50.894},{"_id":"69a745b8e8a3e473394d4ede","date":"1999-03-15","open":50.016,"high":51.869,"low":50.016,"close":50.309},{"_id":"69a745b8e8a3e473394d4edf","date":"1999-03-16","open":51.381,"high":51.674,"low":50.114,"close":50.601},{"_id":"69a745b8e8a3e473394d4ee0","date":"1999-03-17","open":50.894,"high":51.186,"low":49.821,"close":50.055},{"_id":"69a745b8e8a3e473394d4ee1","date":"1999-03-18","open":49.724,"high":49.724,"low":48.144,"close":48.222},{"_id":"69a745b8e8a3e473394d4ee2","date":"1999-03-19","open":48.749,"high":49.919,"low":48.271,"close":49.139},{"_id":"69a745b8e8a3e473394d4ee3","date":"1999-03-22","open":48.476,"high":49.139,"low":47.62,"close":47.676},{"_id":"69a745b8e8a3e473394d4ee4","date":"1999-03-23","open":47.676,"high":47.676,"low":45.824,"close":46.009},{"_id":"69a745b8e8a3e473394d4ee5","date":"1999-03-24","open":45.629,"high":48.359,"low":44.654,"close":47.384},{"_id":"69a745b8e8a3e473394d4ee6","date":"1999-03-25","open":47.579,"high":49.919,"low":46.799,"close":46.799},{"_id":"69a745b8e8a3e473394d4ee7","date":"1999-03-26","open":48.749,"high":49.529,"low":47.774,"close":49.334},{"_id":"69a745b8e8a3e473394d4ee8","date":"1999-03-29","open":49.334,"high":51.381,"low":49.334,"close":51.274},{"_id":"69a745b8e8a3e473394d4ee9","date":"1999-03-30","open":51.674,"high":52.023,"low":51.284,"close":51.284},{"_id":"69a745b8e8a3e473394d4eea","date":"1999-03-31","open":51.479,"high":52.795,"low":51.089,"close":51.586},{"_id":"69a745b8e8a3e473394d4eeb","date":"1999-04-01","open":50.699,"high":51.576,"low":49.334,"close":50.309},{"_id":"69a745b8e8a3e473394d4eec","date":"1999-04-06","open":50.504,"high":50.504,"low":49.139,"close":50.231},{"_id":"69a745b8e8a3e473394d4eed","date":"1999-04-07","open":49.724,"high":50.202,"low":49.373,"close":49.724},{"_id":"69a745b8e8a3e473394d4eee","date":"1999-04-08","open":49.139,"high":49.334,"low":47.774,"close":49.334},{"_id":"69a745b8e8a3e473394d4eef","date":"1999-04-09","open":50.114,"high":51.089,"low":48.944,"close":49.626},{"_id":"69a745b8e8a3e473394d4ef0","date":"1999-04-12","open":48.554,"high":48.944,"low":46.409,"close":48.067},{"_id":"69a745b8e8a3e473394d4ef1","date":"1999-04-13","open":48.749,"high":48.749,"low":46.506,"close":47.618},{"_id":"69a745b8e8a3e473394d4ef2","date":"1999-04-14","open":47.228,"high":48.067,"low":46.799,"close":47.199},{"_id":"69a745b8e8a3e473394d4ef3","date":"1999-04-15","open":47.179,"high":48.554,"low":47.179,"close":48.476},{"_id":"69a745b8e8a3e473394d4ef4","date":"1999-04-16","open":49.334,"high":51.381,"low":49.236,"close":49.724},{"_id":"69a745b8e8a3e473394d4ef5","date":"1999-04-19","open":50.309,"high":50.504,"low":49.334,"close":49.909},{"_id":"69a745b8e8a3e473394d4ef6","date":"1999-04-20","open":48.051,"high":48.749,"low":45.873,"close":45.873},{"_id":"69a745b8e8a3e473394d4ef7","date":"1999-04-21","open":50.348,"high":54.404,"low":49.919,"close":54.209},{"_id":"69a745b8e8a3e473394d4ef8","date":"1999-04-22","open":58.694,"high":58.85,"low":55.184,"close":55.769},{"_id":"69a745b8e8a3e473394d4ef9","date":"1999-04-23","open":56.159,"high":56.549,"low":53.721,"close":53.721},{"_id":"69a745b8e8a3e473394d4efa","date":"1999-04-26","open":54.599,"high":59.279,"low":54.599,"close":58.694},{"_id":"69a745b8e8a3e473394d4efb","date":"1999-04-27","open":59.259,"high":60.517,"low":58.499,"close":59.279},{"_id":"69a745b8e8a3e473394d4efc","date":"1999-04-28","open":58.791,"high":59.649,"low":57.426,"close":59.298},{"_id":"69a745b8e8a3e473394d4efd","date":"1999-04-29","open":59.084,"high":59.415,"low":58.011,"close":59.084},{"_id":"69a745b8e8a3e473394d4efe","date":"1999-04-30","open":59.279,"high":60.449,"low":58.694,"close":60.254},{"_id":"69a745b8e8a3e473394d4eff","date":"1999-05-03","open":60.409,"high":61.813,"low":59.864,"close":61.287},{"_id":"69a745b8e8a3e473394d4f00","date":"1999-05-04","open":62.398,"high":62.398,"low":60.328,"close":60.8},{"_id":"69a745b8e8a3e473394d4f01","date":"1999-05-05","open":59.474,"high":60.605,"low":59.474,"close":59.571},{"_id":"69a745b8e8a3e473394d4f02","date":"1999-05-06","open":60.01,"high":60.643,"low":58.109,"close":58.694},{"_id":"69a745b8e8a3e473394d4f03","date":"1999-05-07","open":57.524,"high":59.23,"low":57.524,"close":58.967},{"_id":"69a745b8e8a3e473394d4f04","date":"1999-05-10","open":59.864,"high":59.864,"low":57.327,"close":58.596},{"_id":"69a745b8e8a3e473394d4f05","date":"1999-05-11","open":58.304,"high":60.839,"low":58.304,"close":60.839},{"_id":"69a745b8e8a3e473394d4f06","date":"1999-05-12","open":60.839,"high":62.009,"low":60.839,"close":61.813},{"_id":"69a745b8e8a3e473394d4f07","date":"1999-05-14","open":62.789,"high":64.543,"low":62.594,"close":62.983},{"_id":"69a745b8e8a3e473394d4f08","date":"1999-05-17","open":62.594,"high":63.471,"low":61.131,"close":62.009},{"_id":"69a745b8e8a3e473394d4f09","date":"1999-05-18","open":62.613,"high":64.251,"low":62.594,"close":64.251},{"_id":"69a745b8e8a3e473394d4f0a","date":"1999-05-19","open":64.202,"high":68.248,"low":63.958,"close":67.761},{"_id":"69a745b8e8a3e473394d4f0b","date":"1999-05-20","open":68.443,"high":70.198,"low":68.268,"close":68.268},{"_id":"69a745b8e8a3e473394d4f0c","date":"1999-05-21","open":69.028,"high":70.003,"low":67.761,"close":67.858},{"_id":"69a745b8e8a3e473394d4f0d","date":"1999-05-25","open":67.468,"high":67.468,"low":65.128,"close":66.006},{"_id":"69a745b8e8a3e473394d4f0e","date":"1999-05-26","open":64.446,"high":66.298,"low":64.446,"close":66.298},{"_id":"69a745b8e8a3e473394d4f0f","date":"1999-05-27","open":66.591,"high":67.273,"low":64.738,"close":64.738},{"_id":"69a745b8e8a3e473394d4f10","date":"1999-05-28","open":64.35,"high":66.006,"low":63.666,"close":65.616},{"_id":"69a745b8e8a3e473394d4f11","date":"1999-05-31","open":64.738,"high":65.031,"low":62.866,"close":63.081},{"_id":"69a745b8e8a3e473394d4f12","date":"1999-06-01","open":63.179,"high":63.939,"low":61.424,"close":61.521},{"_id":"69a745b8e8a3e473394d4f13","date":"1999-06-02","open":61.228,"high":62.555,"low":60.058,"close":62.555},{"_id":"69a745b8e8a3e473394d4f14","date":"1999-06-04","open":63.957,"high":64.036,"low":63.179,"close":63.958},{"_id":"69a745b8e8a3e473394d4f15","date":"1999-06-07","open":63.373,"high":65.616,"low":63.139,"close":65.347},{"_id":"69a745b8e8a3e473394d4f16","date":"1999-06-08","open":65.811,"high":66.394,"low":64.407,"close":64.641},{"_id":"69a745b8e8a3e473394d4f17","date":"1999-06-09","open":64.534,"high":64.534,"low":62.418,"close":62.418},{"_id":"69a745b8e8a3e473394d4f18","date":"1999-06-10","open":62.594,"high":62.689,"low":61.228,"close":61.813},{"_id":"69a745b8e8a3e473394d4f19","date":"1999-06-11","open":61.443,"high":62.398,"low":60.449,"close":62.106},{"_id":"69a745b8e8a3e473394d4f1a","date":"1999-06-14","open":62.009,"high":62.204,"low":60.858,"close":62.009},{"_id":"69a745b8e8a3e473394d4f1b","date":"1999-06-15","open":61.97,"high":63.179,"low":61.219,"close":63.179},{"_id":"69a745b8e8a3e473394d4f1c","date":"1999-06-16","open":63.237,"high":68.053,"low":62.009,"close":67.566},{"_id":"69a745b8e8a3e473394d4f1d","date":"1999-06-17","open":69.418,"high":69.418,"low":66.298,"close":67.507},{"_id":"69a745b8e8a3e473394d4f1e","date":"1999-06-18","open":67.741,"high":67.741,"low":66.591,"close":67.078},{"_id":"69a745b8e8a3e473394d4f1f","date":"1999-06-21","open":67.663,"high":68.248,"low":66.883,"close":68.151},{"_id":"69a745b8e8a3e473394d4f20","date":"1999-06-22","open":67.273,"high":67.273,"low":64.153,"close":64.621},{"_id":"69a745b8e8a3e473394d4f21","date":"1999-06-23","open":63.773,"high":64.855,"low":63.49,"close":63.568},{"_id":"69a745b8e8a3e473394d4f22","date":"1999-06-24","open":64.115,"high":64.543,"low":63.471,"close":63.666},{"_id":"69a745b8e8a3e473394d4f23","date":"1999-06-25","open":63.91,"high":64.641,"low":63.373,"close":63.568},{"_id":"69a745b8e8a3e473394d4f24","date":"1999-06-28","open":63.773,"high":64.115,"low":62.886,"close":64.017},{"_id":"69a745b8e8a3e473394d4f25","date":"1999-06-29","open":63.812,"high":65.323,"low":63.764,"close":63.764},{"_id":"69a745b8e8a3e473394d4f26","date":"1999-06-30","open":64.349,"high":65.519,"low":64.349,"close":65.519},{"_id":"69a745b8e8a3e473394d4f27","date":"1999-07-01","open":67.468,"high":68.053,"low":66.854,"close":67.663},{"_id":"69a745b8e8a3e473394d4f28","date":"1999-07-02","open":67.176,"high":69.808,"low":67.078,"close":69.808},{"_id":"69a745b8e8a3e473394d4f29","date":"1999-07-05","open":70.198,"high":70.686,"low":68.638,"close":70.198},{"_id":"69a745b8e8a3e473394d4f2a","date":"1999-07-06","open":69.613,"high":70.832,"low":68.695,"close":69.418},{"_id":"69a745b8e8a3e473394d4f2b","date":"1999-07-07","open":68.98,"high":68.98,"low":65.908,"close":66.337},{"_id":"69a745b8e8a3e473394d4f2c","date":"1999-07-08","open":65.928,"high":67.078,"low":63.568,"close":63.978},{"_id":"69a745b8e8a3e473394d4f2d","date":"1999-07-09","open":62.594,"high":65.713,"low":62.594,"close":64.446},{"_id":"69a745b8e8a3e473394d4f2e","date":"1999-07-12","open":63.179,"high":67.273,"low":63.179,"close":65.519},{"_id":"69a745b8e8a3e473394d4f2f","date":"1999-07-13","open":66.493,"high":66.981,"low":65.938,"close":66.289},{"_id":"69a745b8e8a3e473394d4f30","date":"1999-07-14","open":66.298,"high":66.981,"low":64.641,"close":66.298},{"_id":"69a745b8e8a3e473394d4f31","date":"1999-07-15","open":67.819,"high":68.248,"low":66.786,"close":68.005},{"_id":"69a745b8e8a3e473394d4f32","date":"1999-07-16","open":67.371,"high":67.371,"low":66.747,"close":66.883},{"_id":"69a745b8e8a3e473394d4f33","date":"1999-07-19","open":66.805,"high":68.248,"low":64.934,"close":68.229},{"_id":"69a745b8e8a3e473394d4f34","date":"1999-07-20","open":65.519,"high":67.127,"low":64.836,"close":65.606},{"_id":"69a745b8e8a3e473394d4f35","date":"1999-07-21","open":65.128,"high":67.069,"low":65.128,"close":66.318},{"_id":"69a745b8e8a3e473394d4f36","date":"1999-07-22","open":65.713,"high":66.298,"low":64.349,"close":64.349},{"_id":"69a745b8e8a3e473394d4f37","date":"1999-07-23","open":63.764,"high":66.883,"low":63.764,"close":66.591},{"_id":"69a745b8e8a3e473394d4f38","date":"1999-07-26","open":66.298,"high":66.883,"low":64.387,"close":65.567},{"_id":"69a745b8e8a3e473394d4f39","date":"1999-07-27","open":64.349,"high":65.285,"low":64.349,"close":64.641},{"_id":"69a745b8e8a3e473394d4f3a","date":"1999-07-28","open":64.934,"high":65.323,"low":63.877,"close":64.68},{"_id":"69a745b8e8a3e473394d4f3b","date":"1999-07-29","open":64.056,"high":64.251,"low":61.082,"close":61.765},{"_id":"69a745b8e8a3e473394d4f3c","date":"1999-07-30","open":63.179,"high":63.179,"low":58.889,"close":60.643},{"_id":"69a745b8e8a3e473394d4f3d","date":"1999-08-02","open":59.386,"high":60.449,"low":58.304,"close":59.357},{"_id":"69a745b8e8a3e473394d4f3e","date":"1999-08-03","open":58.304,"high":60.643,"low":58.304,"close":60.137},{"_id":"69a745b8e8a3e473394d4f3f","date":"1999-08-04","open":59.61,"high":59.669,"low":57.914,"close":58.499},{"_id":"69a745b8e8a3e473394d4f40","date":"1999-08-05","open":57.543,"high":57.738,"low":55.379,"close":56.159},{"_id":"69a745b8e8a3e473394d4f41","date":"1999-08-06","open":56.588,"high":58.109,"low":56.256,"close":56.451},{"_id":"69a745b8e8a3e473394d4f42","date":"1999-08-09","open":56.646,"high":59.474,"low":55.964,"close":58.499},{"_id":"69a745b8e8a3e473394d4f43","date":"1999-08-10","open":59.883,"high":59.883,"low":56.939,"close":57.329},{"_id":"69a745b8e8a3e473394d4f44","date":"1999-08-11","open":57.524,"high":59.045,"low":57.134,"close":58.362},{"_id":"69a745b8e8a3e473394d4f45","date":"1999-08-12","open":59.961,"high":61.716,"low":59.474,"close":60.842},{"_id":"69a745b8e8a3e473394d4f46","date":"1999-08-13","open":60.215,"high":63.373,"low":60.215,"close":62.252},{"_id":"69a745b8e8a3e473394d4f47","date":"1999-08-16","open":63.754,"high":63.754,"low":61.911,"close":63.49},{"_id":"69a745b8e8a3e473394d4f48","date":"1999-08-17","open":63.081,"high":67.273,"low":63.081,"close":64.934},{"_id":"69a745b8e8a3e473394d4f49","date":"1999-08-18","open":65.041,"high":66.883,"low":62.398,"close":62.983},{"_id":"69a745b8e8a3e473394d4f4a","date":"1999-08-19","open":62.009,"high":62.691,"low":61.716,"close":62.691},{"_id":"69a745b8e8a3e473394d4f4b","date":"1999-08-20","open":62.009,"high":62.594,"low":61.619,"close":62.301},{"_id":"69a745b8e8a3e473394d4f4c","date":"1999-08-23","open":63.256,"high":63.256,"low":61.813,"close":62.184},{"_id":"69a745b8e8a3e473394d4f4d","date":"1999-08-24","open":62.439,"high":62.439,"low":61.716,"close":61.813},{"_id":"69a745b8e8a3e473394d4f4e","date":"1999-08-25","open":61.911,"high":63.764,"low":61.619,"close":63.003},{"_id":"69a745b8e8a3e473394d4f4f","date":"1999-08-26","open":62.866,"high":66.493,"low":62.866,"close":66.201},{"_id":"69a745b8e8a3e473394d4f50","date":"1999-08-27","open":65.362,"high":66.883,"low":65.245,"close":66.279},{"_id":"69a745b8e8a3e473394d4f51","date":"1999-08-30","open":66.454,"high":66.591,"low":65.519,"close":66.591},{"_id":"69a745b8e8a3e473394d4f52","date":"1999-08-31","open":65.128,"high":65.479,"low":63.179,"close":63.179},{"_id":"69a745b8e8a3e473394d4f53","date":"1999-09-01","open":63.957,"high":65.226,"low":63.568,"close":64.68},{"_id":"69a745b8e8a3e473394d4f54","date":"1999-09-02","open":65.421,"high":65.421,"low":62.106,"close":62.106},{"_id":"69a745b8e8a3e473394d4f55","date":"1999-09-03","open":62.204,"high":65.304,"low":62.204,"close":65.304},{"_id":"69a745b8e8a3e473394d4f56","date":"1999-09-06","open":65.674,"high":67.078,"low":64.934,"close":66.727},{"_id":"69a745b8e8a3e473394d4f57","date":"1999-09-07","open":66.22,"high":67.078,"low":65.567,"close":66.318},{"_id":"69a745b8e8a3e473394d4f58","date":"1999-09-08","open":67.059,"high":70.101,"low":66.747,"close":69.594},{"_id":"69a745b8e8a3e473394d4f59","date":"1999-09-09","open":70.978,"high":72.09,"low":69.945,"close":71.934},{"_id":"69a745b8e8a3e473394d4f5a","date":"1999-09-10","open":71.583,"high":74.196,"low":71.563,"close":73.903},{"_id":"69a745b8e8a3e473394d4f5b","date":"1999-09-13","open":74.391,"high":77.608,"low":73.026,"close":74.683},{"_id":"69a745b8e8a3e473394d4f5c","date":"1999-09-14","open":73.825,"high":74.098,"low":72.889,"close":73.806},{"_id":"69a745b8e8a3e473394d4f5d","date":"1999-09-15","open":72.051,"high":72.051,"low":69.711,"close":70.976},{"_id":"69a745b8e8a3e473394d4f5e","date":"1999-09-16","open":69.808,"high":70.783,"low":67.176,"close":67.371},{"_id":"69a745b8e8a3e473394d4f5f","date":"1999-09-17","open":66.981,"high":69.516,"low":66.981,"close":68.541},{"_id":"69a745b8e8a3e473394d4f60","date":"1999-09-20","open":69.613,"high":71.173,"low":68.638,"close":71.173},{"_id":"69a745b8e8a3e473394d4f61","date":"1999-09-21","open":72.051,"high":72.051,"low":69.974,"close":70.013},{"_id":"69a745b8e8a3e473394d4f62","date":"1999-09-22","open":69.028,"high":69.906,"low":69.028,"close":69.418},{"_id":"69a745b8e8a3e473394d4f63","date":"1999-09-23","open":69.526,"high":72.148,"low":69.526,"close":71.953},{"_id":"69a745b8e8a3e473394d4f64","date":"1999-09-24","open":70.588,"high":70.588,"low":68.414,"close":69.555},{"_id":"69a745b8e8a3e473394d4f65","date":"1999-09-27","open":69.808,"high":72.634,"low":69.808,"close":72.634},{"_id":"69a745b8e8a3e473394d4f66","date":"1999-09-28","open":73.123,"high":73.123,"low":70.783,"close":70.92},{"_id":"69a745b8e8a3e473394d4f67","date":"1999-09-29","open":70.881,"high":71.193,"low":68.443,"close":70.315},{"_id":"69a745b8e8a3e473394d4f68","date":"1999-09-30","open":70.296,"high":71.173,"low":69.225,"close":71.173},{"_id":"69a745b8e8a3e473394d4f69","date":"1999-10-01","open":71.953,"high":71.953,"low":69.711,"close":70.588},{"_id":"69a745b8e8a3e473394d4f6a","date":"1999-10-04","open":70.393,"high":71.817,"low":69.808,"close":71.563},{"_id":"69a745b8e8a3e473394d4f6b","date":"1999-10-05","open":72.226,"high":74.976,"low":71.563,"close":74.976},{"_id":"69a745b8e8a3e473394d4f6c","date":"1999-10-06","open":74.478,"high":77.316,"low":73.981,"close":77.023},{"_id":"69a745b8e8a3e473394d4f6d","date":"1999-10-07","open":77.725,"high":77.725,"low":75.171,"close":76.341},{"_id":"69a745b8e8a3e473394d4f6e","date":"1999-10-08","open":75.366,"high":75.658,"low":74.098,"close":75.268},{"_id":"69a745b8e8a3e473394d4f6f","date":"1999-10-11","open":76.048,"high":77.121,"low":74.488,"close":76.048},{"_id":"69a745b8e8a3e473394d4f70","date":"1999-10-12","open":75.853,"high":75.853,"low":72.343,"close":73.845},{"_id":"69a745b8e8a3e473394d4f71","date":"1999-10-13","open":67.761,"high":69.594,"low":67.176,"close":68.541},{"_id":"69a745b8e8a3e473394d4f72","date":"1999-10-14","open":67.193,"high":67.956,"low":66.688,"close":66.971},{"_id":"69a745b8e8a3e473394d4f73","date":"1999-10-15","open":66.493,"high":67.468,"low":65.343,"close":67.195},{"_id":"69a745b8e8a3e473394d4f74","date":"1999-10-18","open":66.493,"high":67.663,"low":65.908,"close":66.298},{"_id":"69a745b8e8a3e473394d4f75","date":"1999-10-19","open":67.371,"high":67.858,"low":66.104,"close":67.683},{"_id":"69a745b8e8a3e473394d4f76","date":"1999-10-20","open":64.738,"high":65.128,"low":62.418,"close":64.719},{"_id":"69a745b8e8a3e473394d4f77","date":"1999-10-21","open":63.958,"high":64.349,"low":60.058,"close":60.449},{"_id":"69a745b8e8a3e473394d4f78","date":"1999-10-22","open":60.468,"high":64.329,"low":60.449,"close":64.327},{"_id":"69a745b8e8a3e473394d4f79","date":"1999-10-25","open":64.27,"high":64.27,"low":62.808,"close":63.958},{"_id":"69a745b8e8a3e473394d4f7a","date":"1999-10-26","open":63.647,"high":66.493,"low":63.647,"close":65.636},{"_id":"69a745b8e8a3e473394d4f7b","date":"1999-10-27","open":65.694,"high":67.03,"low":65.031,"close":66.784},{"_id":"69a745b8e8a3e473394d4f7c","date":"1999-10-28","open":67,"high":67.663,"low":66.415,"close":67.468},{"_id":"69a745b8e8a3e473394d4f7d","date":"1999-10-29","open":67.273,"high":69.418,"low":67,"close":68.853},{"_id":"69a745b8e8a3e473394d4f7e","date":"1999-11-01","open":68.465,"high":68.599,"low":67.078,"close":67.858},{"_id":"69a745b8e8a3e473394d4f7f","date":"1999-11-02","open":67.078,"high":67.663,"low":66.298,"close":67.663},{"_id":"69a745b8e8a3e473394d4f80","date":"1999-11-03","open":67.176,"high":69.184,"low":67.078,"close":67.722},{"_id":"69a745b8e8a3e473394d4f81","date":"1999-11-04","open":67.722,"high":68.638,"low":65.519,"close":65.519},{"_id":"69a745b8e8a3e473394d4f82","date":"1999-11-05","open":65.519,"high":66.493,"low":64.738,"close":66.493},{"_id":"69a745b8e8a3e473394d4f83","date":"1999-11-08","open":66.104,"high":67.683,"low":65.323,"close":66.981},{"_id":"69a745b8e8a3e473394d4f84","date":"1999-11-09","open":66.688,"high":69.418,"low":66.688,"close":67.897},{"_id":"69a745b8e8a3e473394d4f85","date":"1999-11-10","open":67.761,"high":69.613,"low":66.688,"close":69.613},{"_id":"69a745b8e8a3e473394d4f86","date":"1999-11-11","open":68.736,"high":72.129,"low":68.736,"close":71.563},{"_id":"69a745b8e8a3e473394d4f87","date":"1999-11-12","open":71.895,"high":71.953,"low":70.198,"close":70.588},{"_id":"69a745b8e8a3e473394d4f88","date":"1999-11-15","open":70.686,"high":71.368,"low":68.931,"close":69.691},{"_id":"69a745b8e8a3e473394d4f89","date":"1999-11-16","open":69.594,"high":71.651,"low":69.223,"close":71.173},{"_id":"69a745b8e8a3e473394d4f8a","date":"1999-11-17","open":70.198,"high":71.563,"low":69.808,"close":70.588},{"_id":"69a745b8e8a3e473394d4f8b","date":"1999-11-18","open":69.713,"high":70.198,"low":69.418,"close":69.418},{"_id":"69a745b8e8a3e473394d4f8c","date":"1999-11-19","open":69.828,"high":69.955,"low":67.858,"close":68.541},{"_id":"69a745b8e8a3e473394d4f8d","date":"1999-11-22","open":67.176,"high":68.248,"low":66.006,"close":66.201},{"_id":"69a745b8e8a3e473394d4f8e","date":"1999-11-23","open":66.123,"high":67.663,"low":64.931,"close":65.226},{"_id":"69a745b8e8a3e473394d4f8f","date":"1999-11-24","open":65.128,"high":66.298,"low":64.349,"close":64.563},{"_id":"69a745b8e8a3e473394d4f90","date":"1999-11-25","open":65.421,"high":66.298,"low":64.349,"close":66.269},{"_id":"69a745b8e8a3e473394d4f91","date":"1999-11-26","open":66.649,"high":68.151,"low":65.908,"close":65.908},{"_id":"69a745b8e8a3e473394d4f92","date":"1999-11-29","open":65.479,"high":65.713,"low":64.349,"close":64.543},{"_id":"69a745b8e8a3e473394d4f93","date":"1999-11-30","open":65.128,"high":65.128,"low":63.042,"close":63.042},{"_id":"69a745b8e8a3e473394d4f94","date":"1999-12-01","open":62.594,"high":63.1,"low":61.472,"close":61.911},{"_id":"69a745b8e8a3e473394d4f95","date":"1999-12-02","open":61.835,"high":67.078,"low":61.835,"close":66.201},{"_id":"69a745b8e8a3e473394d4f96","date":"1999-12-03","open":66.302,"high":71.173,"low":66.302,"close":70.978},{"_id":"69a745b8e8a3e473394d4f97","date":"1999-12-06","open":71.61,"high":77.998,"low":70.627,"close":74.118},{"_id":"69a745b8e8a3e473394d4f98","date":"1999-12-07","open":74.508,"high":76.243,"low":71.173,"close":76.146},{"_id":"69a745b8e8a3e473394d4f99","date":"1999-12-08","open":75.132,"high":77.023,"low":74.878,"close":75.463},{"_id":"69a745b8e8a3e473394d4f9a","date":"1999-12-09","open":74.196,"high":76.165,"low":74.137,"close":75.639},{"_id":"69a745b8e8a3e473394d4f9b","date":"1999-12-10","open":75.463,"high":82.58,"low":75.463,"close":82.58},{"_id":"69a745b8e8a3e473394d4f9c","date":"1999-12-13","open":84.628,"high":91.258,"low":82.894,"close":90.77},{"_id":"69a745b8e8a3e473394d4f9d","date":"1999-12-14","open":94.768,"high":94.865,"low":84.628,"close":84.628},{"_id":"69a745b8e8a3e473394d4f9e","date":"1999-12-15","open":86.578,"high":89.308,"low":82.483,"close":87.358},{"_id":"69a745b8e8a3e473394d4f9f","date":"1999-12-16","open":89.308,"high":93.11,"low":86.968,"close":91.648},{"_id":"69a745b8e8a3e473394d4fa0","date":"1999-12-17","open":91.609,"high":97.498,"low":91.453,"close":95.158},{"_id":"69a745b8e8a3e473394d4fa1","date":"1999-12-20","open":95.938,"high":100.228,"low":90.088,"close":100.228},{"_id":"69a745b8e8a3e473394d4fa2","date":"1999-12-21","open":97.498,"high":97.693,"low":95.353,"close":97.108},{"_id":"69a745b8e8a3e473394d4fa3","date":"1999-12-22","open":96.718,"high":98.083,"low":93.598,"close":94.329},{"_id":"69a745b8e8a3e473394d4fa4","date":"1999-12-23","open":93.212,"high":95.548,"low":89.327,"close":91.063},{"_id":"69a745b8e8a3e473394d4fa5","date":"1999-12-27","open":90.868,"high":95.158,"low":89.503,"close":91.648},{"_id":"69a745b8e8a3e473394d4fa6","date":"1999-12-28","open":92.038,"high":94.183,"low":91.648,"close":94.183},{"_id":"69a745b8e8a3e473394d4fa7","date":"1999-12-29","open":94.953,"high":94.953,"low":92.252,"close":93.988},{"_id":"69a745b8e8a3e473394d4fa8","date":"1999-12-30","open":93.403,"high":96.913,"low":93.403,"close":94.573},{"_id":"69a745b8e8a3e473394d4fa9","date":"2000-01-03","open":87.323,"high":88.803,"low":85.321,"close":86.191},{"_id":"69a745b8e8a3e473394d4faa","date":"2000-01-04","open":85.843,"high":85.843,"low":79.923,"close":82.099},{"_id":"69a745b8e8a3e473394d4fab","date":"2000-01-05","open":77.746,"high":77.746,"low":71.043,"close":72.192},{"_id":"69a745b8e8a3e473394d4fac","date":"2000-01-06","open":72.087,"high":75.918,"low":72.087,"close":74.534},{"_id":"69a745b8e8a3e473394d4fad","date":"2000-01-07","open":81.838,"high":90.37,"low":80.793,"close":90.37},{"_id":"69a745b8e8a3e473394d4fae","date":"2000-01-10","open":95.159,"high":96.639,"low":92.286,"close":94.062},{"_id":"69a745b8e8a3e473394d4faf","date":"2000-01-11","open":95.768,"high":97.509,"low":94.201,"close":97.074},{"_id":"69a745b8e8a3e473394d4fb0","date":"2000-01-12","open":95.664,"high":100.382,"low":93.766,"close":99.076},{"_id":"69a745b8e8a3e473394d4fb1","date":"2000-01-13","open":97.684,"high":105.519,"low":97.684,"close":100.121},{"_id":"69a745b8e8a3e473394d4fb2","date":"2000-01-14","open":102.559,"high":104.474,"low":101.166,"close":102.385},{"_id":"69a745b8e8a3e473394d4fb3","date":"2000-01-17","open":99.947,"high":100.818,"low":94.897,"close":100.818},{"_id":"69a745b8e8a3e473394d4fb4","date":"2000-01-18","open":100.983,"high":106.042,"low":94.897,"close":96.465},{"_id":"69a745b8e8a3e473394d4fb5","date":"2000-01-19","open":93.679,"high":95.681,"low":93.13,"close":95.594},{"_id":"69a745b8e8a3e473394d4fb6","date":"2000-01-20","open":95.838,"high":98.728,"low":95.42,"close":98.014},{"_id":"69a745b8e8a3e473394d4fb7","date":"2000-01-21","open":97.335,"high":98.38,"low":96.726,"close":97.509},{"_id":"69a745b8e8a3e473394d4fb8","date":"2000-01-24","open":91.763,"high":101.34,"low":91.763,"close":101.166},{"_id":"69a745b8e8a3e473394d4fb9","date":"2000-01-25","open":99.947,"high":101.688,"low":98.38,"close":98.38},{"_id":"69a745b8e8a3e473394d4fba","date":"2000-01-26","open":99.755,"high":100.121,"low":96.116,"close":100.121},{"_id":"69a745b8e8a3e473394d4fbb","date":"2000-01-27","open":101.863,"high":105.954,"low":100.052,"close":105.954},{"_id":"69a745b8e8a3e473394d4fbc","date":"2000-01-28","open":104.474,"high":111.091,"low":103.604,"close":107.87},{"_id":"69a745b8e8a3e473394d4fbd","date":"2000-01-31","open":105.676,"high":105.867,"low":99.285,"close":100.47},{"_id":"69a745b8e8a3e473394d4fbe","date":"2000-02-01","open":102.387,"high":106.216,"low":100.992,"close":106.216},{"_id":"69a745b8e8a3e473394d4fbf","date":"2000-02-02","open":105.432,"high":107.609,"low":105.345,"close":107.417},{"_id":"69a745b8e8a3e473394d4fc0","date":"2000-02-03","open":107.086,"high":112.832,"low":106.042,"close":109.263},{"_id":"69a745b8e8a3e473394d4fc1","date":"2000-02-04","open":108.479,"high":111.788,"low":108.479,"close":110.046},{"_id":"69a745b8e8a3e473394d4fc2","date":"2000-02-07","open":111.091,"high":113.703,"low":109.524,"close":109.985},{"_id":"69a745b8e8a3e473394d4fc3","date":"2000-02-08","open":110.743,"high":117.708,"low":109.176,"close":116.907},{"_id":"69a745b8e8a3e473394d4fc4","date":"2000-02-09","open":118.404,"high":120.842,"low":116.315,"close":120.093},{"_id":"69a745b8e8a3e473394d4fc5","date":"2000-02-10","open":115.479,"high":116.663,"low":111.439,"close":116.663},{"_id":"69a745b8e8a3e473394d4fc6","date":"2000-02-11","open":117.011,"high":117.272,"low":113.947,"close":114.138},{"_id":"69a745b8e8a3e473394d4fc7","date":"2000-02-14","open":111.439,"high":113.529,"low":109.01,"close":113.355},{"_id":"69a745b8e8a3e473394d4fc8","date":"2000-02-15","open":111.615,"high":112.136,"low":108.514,"close":108.514},{"_id":"69a745b8e8a3e473394d4fc9","date":"2000-02-16","open":109.176,"high":114.922,"low":109.176,"close":114.051},{"_id":"69a745b8e8a3e473394d4fca","date":"2000-02-17","open":111.265,"high":117.534,"low":111.265,"close":116.576},{"_id":"69a745b8e8a3e473394d4fcb","date":"2000-02-18","open":117.185,"high":118.404,"low":116.315,"close":116.489},{"_id":"69a745b8e8a3e473394d4fcc","date":"2000-02-21","open":116.228,"high":116.663,"low":109.698,"close":113.738},{"_id":"69a745b8e8a3e473394d4fcd","date":"2000-02-22","open":113.616,"high":115.61,"low":112.136,"close":114.347},{"_id":"69a745b8e8a3e473394d4fce","date":"2000-02-23","open":116.315,"high":116.75,"low":113.18,"close":114.835},{"_id":"69a745b8e8a3e473394d4fcf","date":"2000-02-24","open":115.444,"high":119.797,"low":112.31,"close":112.31},{"_id":"69a745b8e8a3e473394d4fd0","date":"2000-02-25","open":114.922,"high":118.927,"low":114.225,"close":118.927},{"_id":"69a745b8e8a3e473394d4fd1","date":"2000-02-28","open":117.185,"high":118.23,"low":113.355,"close":114.434},{"_id":"69a745b8e8a3e473394d4fd2","date":"2000-02-29","open":114.399,"high":117.272,"low":111.526,"close":114.574},{"_id":"69a745b8e8a3e473394d4fd3","date":"2000-03-01","open":117.359,"high":121.155,"low":115.966,"close":120.99},{"_id":"69a745b8e8a3e473394d4fd4","date":"2000-03-02","open":120.145,"high":122.235,"low":118.927,"close":121.068},{"_id":"69a745b8e8a3e473394d4fd5","date":"2000-03-03","open":121.852,"high":130.158,"low":121.216,"close":127.285},{"_id":"69a745b8e8a3e473394d4fd6","date":"2000-03-06","open":130.436,"high":144.871,"low":130.436,"close":142.764},{"_id":"69a745b8e8a3e473394d4fd7","date":"2000-03-07","open":142.416,"high":149.572,"low":138.428,"close":149.572},{"_id":"69a745b8e8a3e473394d4fd8","date":"2000-03-08","open":145.916,"high":145.916,"low":136.861,"close":136.861},{"_id":"69a745b8e8a3e473394d4fd9","date":"2000-03-09","open":137.558,"high":144.523,"low":135.817,"close":139.247},{"_id":"69a745b8e8a3e473394d4fda","date":"2000-03-10","open":142.782,"high":145.045,"low":139.125,"close":139.473},{"_id":"69a745b8e8a3e473394d4fdb","date":"2000-03-13","open":138.62,"high":138.62,"low":128.503,"close":131.463},{"_id":"69a745b8e8a3e473394d4fdc","date":"2000-03-14","open":131.986,"high":133.901,"low":129.026,"close":129.722},{"_id":"69a745b8e8a3e473394d4fdd","date":"2000-03-15","open":127.981,"high":131.463,"low":118.23,"close":120.32},{"_id":"69a745b8e8a3e473394d4fde","date":"2000-03-16","open":117.185,"high":118.753,"low":109.698,"close":109.698},{"_id":"69a745b8e8a3e473394d4fdf","date":"2000-03-17","open":115.27,"high":118.753,"low":110.83,"close":117.185},{"_id":"69a745b8e8a3e473394d4fe0","date":"2000-03-20","open":118.209,"high":130.227,"low":116.489,"close":130.018},{"_id":"69a745b8e8a3e473394d4fe1","date":"2000-03-21","open":127.981,"high":127.981,"low":121.016,"close":122.392},{"_id":"69a745b8e8a3e473394d4fe2","date":"2000-03-22","open":127.264,"high":127.264,"low":123.471,"close":124.584},{"_id":"69a745b8e8a3e473394d4fe3","date":"2000-03-23","open":126.153,"high":126.153,"low":115.966,"close":117.516},{"_id":"69a745b8e8a3e473394d4fe4","date":"2000-03-24","open":119.797,"high":119.797,"low":114.225,"close":118.404},{"_id":"69a745b8e8a3e473394d4fe5","date":"2000-03-27","open":118.422,"high":122.409,"low":116.315,"close":121.887},{"_id":"69a745b8e8a3e473394d4fe6","date":"2000-03-28","open":121.887,"high":124.133,"low":119.971,"close":122.757},{"_id":"69a745b8e8a3e473394d4fe7","date":"2000-03-29","open":120.145,"high":120.145,"low":111.439,"close":112.31},{"_id":"69a745b8e8a3e473394d4fe8","date":"2000-03-30","open":101.863,"high":106.216,"low":100.992,"close":104.823},{"_id":"69a745b8e8a3e473394d4fe9","date":"2000-03-31","open":107.82,"high":113.82,"low":105.035,"close":110.268},{"_id":"69a745b8e8a3e473394d4fea","date":"2000-04-03","open":111.95,"high":111.95,"low":99.615,"close":99.615},{"_id":"69a745b8e8a3e473394d4feb","date":"2000-04-04","open":100.924,"high":106.119,"low":97.56,"close":97.746},{"_id":"69a745b8e8a3e473394d4fec","date":"2000-04-05","open":99.036,"high":102.419,"low":94.756,"close":98.12},{"_id":"69a745b8e8a3e473394d4fed","date":"2000-04-06","open":100.363,"high":111.016,"low":100.344,"close":109.334},{"_id":"69a745b8e8a3e473394d4fee","date":"2000-04-07","open":112.137,"high":113.726,"low":108.773,"close":110.829},{"_id":"69a745b8e8a3e473394d4fef","date":"2000-04-10","open":111.483,"high":111.95,"low":102.54,"close":102.606},{"_id":"69a745b8e8a3e473394d4ff0","date":"2000-04-11","open":100.718,"high":100.718,"low":95.354,"close":95.504},{"_id":"69a745b8e8a3e473394d4ff1","date":"2000-04-12","open":97.186,"high":101.858,"low":96.625,"close":96.999},{"_id":"69a745b8e8a3e473394d4ff2","date":"2000-04-13","open":92.7,"high":94.382,"low":90.196,"close":90.738},{"_id":"69a745b8e8a3e473394d4ff3","date":"2000-04-14","open":92.317,"high":93.448,"low":87.841,"close":88.589},{"_id":"69a745b8e8a3e473394d4ff4","date":"2000-04-17","open":82.813,"high":96.064,"low":81.729,"close":93.448},{"_id":"69a745b8e8a3e473394d4ff5","date":"2000-04-18","open":98.868,"high":99.242,"low":91.242,"close":93.915},{"_id":"69a745b8e8a3e473394d4ff6","date":"2000-04-19","open":97.186,"high":104.643,"low":91.392,"close":99.877},{"_id":"69a745b8e8a3e473394d4ff7","date":"2000-04-20","open":95.13,"high":96.251,"low":91.637,"close":93.158},{"_id":"69a745b8e8a3e473394d4ff8","date":"2000-04-25","open":90.084,"high":94.289,"low":88.962,"close":93.448},{"_id":"69a745b8e8a3e473394d4ff9","date":"2000-04-26","open":97.092,"high":98.587,"low":95.317,"close":95.877},{"_id":"69a745b8e8a3e473394d4ffa","date":"2000-04-27","open":95.877,"high":96.251,"low":92.812,"close":93.455},{"_id":"69a745b8e8a3e473394d4ffb","date":"2000-04-28","open":94.205,"high":97.186,"low":94.205,"close":96.251},{"_id":"69a745b8e8a3e473394d4ffc","date":"2000-05-02","open":96.812,"high":101.391,"low":96.625,"close":97.186},{"_id":"69a745b8e8a3e473394d4ffd","date":"2000-05-03","open":98.111,"high":99.989,"low":95.877,"close":96.793},{"_id":"69a745b8e8a3e473394d4ffe","date":"2000-05-04","open":98.12,"high":99.765,"low":95.522,"close":96.064},{"_id":"69a745b8e8a3e473394d4fff","date":"2000-05-05","open":95.504,"high":97.373,"low":95.504,"close":97.176},{"_id":"69a745b8e8a3e473394d5000","date":"2000-05-08","open":98.494,"high":98.494,"low":94.849,"close":96.251},{"_id":"69a745b8e8a3e473394d5001","date":"2000-05-09","open":95.317,"high":95.69,"low":93.446,"close":93.448},{"_id":"69a745b8e8a3e473394d5002","date":"2000-05-10","open":93.448,"high":93.635,"low":90.084,"close":92.513},{"_id":"69a745b8e8a3e473394d5003","date":"2000-05-11","open":92.308,"high":92.308,"low":88.626,"close":91.579},{"_id":"69a745b8e8a3e473394d5004","date":"2000-05-12","open":93.429,"high":94.008,"low":91.99,"close":93.448},{"_id":"69a745b8e8a3e473394d5005","date":"2000-05-15","open":93.242,"high":93.448,"low":91.018,"close":92.887},{"_id":"69a745b8e8a3e473394d5006","date":"2000-05-16","open":93.448,"high":96.401,"low":92.513,"close":95.971},{"_id":"69a745b8e8a3e473394d5007","date":"2000-05-17","open":95.69,"high":95.69,"low":91.579,"close":92.513},{"_id":"69a745b8e8a3e473394d5008","date":"2000-05-18","open":91.579,"high":93.261,"low":86.907,"close":88.775},{"_id":"69a745b8e8a3e473394d5009","date":"2000-05-19","open":88.439,"high":88.775,"low":83.729,"close":84.851},{"_id":"69a745b8e8a3e473394d500a","date":"2000-05-22","open":85.598,"high":87.093,"low":82.234,"close":83.355},{"_id":"69a745b8e8a3e473394d500b","date":"2000-05-23","open":84.664,"high":89.317,"low":84.664,"close":87.832},{"_id":"69a745b8e8a3e473394d500c","date":"2000-05-24","open":85.579,"high":86.159,"low":82.701,"close":84.103},{"_id":"69a745b8e8a3e473394d500d","date":"2000-05-25","open":85.037,"high":88.14,"low":85.037,"close":88.028},{"_id":"69a745b8e8a3e473394d500e","date":"2000-05-26","open":83.729,"high":84.103,"low":79.431,"close":79.524},{"_id":"69a745b8e8a3e473394d500f","date":"2000-05-29","open":81.3,"high":82.421,"low":81.131,"close":81.131},{"_id":"69a745b8e8a3e473394d5010","date":"2000-05-30","open":82.047,"high":82.234,"low":80.178,"close":80.832},{"_id":"69a745b8e8a3e473394d5011","date":"2000-05-31","open":84.477,"high":84.757,"low":78.533,"close":78.533},{"_id":"69a745b8e8a3e473394d5012","date":"2000-06-01","open":79.244,"high":86.813,"low":79.244,"close":86.626},{"_id":"69a745b8e8a3e473394d5013","date":"2000-06-02","open":86.907,"high":94.195,"low":86.888,"close":86.907},{"_id":"69a745b8e8a3e473394d5014","date":"2000-06-05","open":91.579,"high":93.448,"low":88.402,"close":91.579},{"_id":"69a745b8e8a3e473394d5015","date":"2000-06-06","open":91.56,"high":93.537,"low":87.112,"close":90.551},{"_id":"69a745b8e8a3e473394d5016","date":"2000-06-07","open":87.467,"high":90.644,"low":87.467,"close":89.168},{"_id":"69a745b8e8a3e473394d5017","date":"2000-06-08","open":89.71,"high":93.446,"low":89.71,"close":91.579},{"_id":"69a745b8e8a3e473394d5018","date":"2000-06-09","open":91.579,"high":94.382,"low":91.579,"close":92.394},{"_id":"69a745b8e8a3e473394d5019","date":"2000-06-12","open":93.448,"high":93.448,"low":87.56,"close":89.616},{"_id":"69a745b8e8a3e473394d501a","date":"2000-06-13","open":90.831,"high":90.831,"low":87.28,"close":88.119},{"_id":"69a745b8e8a3e473394d501b","date":"2000-06-14","open":89.71,"high":93.167,"low":89.448,"close":90.887},{"_id":"69a745b8e8a3e473394d501c","date":"2000-06-15","open":91.953,"high":96.625,"low":91.953,"close":94.289},{"_id":"69a745b8e8a3e473394d501d","date":"2000-06-16","open":94.382,"high":96.793,"low":94.382,"close":96.793},{"_id":"69a745b8e8a3e473394d501e","date":"2000-06-19","open":95.13,"high":95.504,"low":93.822,"close":94.532},{"_id":"69a745b8e8a3e473394d501f","date":"2000-06-20","open":95.69,"high":100.643,"low":95.69,"close":99.428},{"_id":"69a745b8e8a3e473394d5020","date":"2000-06-21","open":100.55,"high":100.924,"low":96.625,"close":98.12},{"_id":"69a745b8e8a3e473394d5021","date":"2000-06-22","open":97.56,"high":99.017,"low":96.251,"close":97.933},{"_id":"69a745b8e8a3e473394d5022","date":"2000-06-23","open":97.186,"high":97.728,"low":94.382,"close":95.317},{"_id":"69a745b8e8a3e473394d5023","date":"2000-06-26","open":97.027,"high":98.961,"low":95.042,"close":97.475},{"_id":"69a745b8e8a3e473394d5024","date":"2000-06-27","open":96.999,"high":98.457,"low":95.597,"close":97.829},{"_id":"69a745b8e8a3e473394d5025","date":"2000-06-28","open":97.84,"high":97.84,"low":92.513,"close":93.635},{"_id":"69a745b8e8a3e473394d5026","date":"2000-06-29","open":96.438,"high":96.438,"low":86.907,"close":87.467},{"_id":"69a745b8e8a3e473394d5027","date":"2000-06-30","open":92.804,"high":93.978,"low":90.073,"close":90.689},{"_id":"69a745b8e8a3e473394d5028","date":"2000-07-03","open":92.804,"high":93.156,"low":89.28,"close":92.216},{"_id":"69a745b8e8a3e473394d5029","date":"2000-07-04","open":94.683,"high":95.147,"low":91.042,"close":93.978},{"_id":"69a745b8e8a3e473394d502a","date":"2000-07-05","open":95.741,"high":98.677,"low":91.335,"close":91.335},{"_id":"69a745b8e8a3e473394d502b","date":"2000-07-06","open":93.626,"high":93.626,"low":87.224,"close":89.28},{"_id":"69a745b8e8a3e473394d502c","date":"2000-07-07","open":93.626,"high":93.626,"low":90.454,"close":91.57},{"_id":"69a745b8e8a3e473394d502d","date":"2000-07-10","open":91.042,"high":93.391,"low":89.984,"close":90.572},{"_id":"69a745b8e8a3e473394d502e","date":"2000-07-11","open":91.629,"high":92.363,"low":90.748,"close":90.748},{"_id":"69a745b8e8a3e473394d502f","date":"2000-07-12","open":92.216,"high":96.328,"low":90.748,"close":95.664},{"_id":"69a745b8e8a3e473394d5030","date":"2000-07-13","open":94.566,"high":104.257,"low":94.566,"close":104.257},{"_id":"69a745b8e8a3e473394d5031","date":"2000-07-14","open":102.789,"high":104.522,"low":101.614,"close":103.964},{"_id":"69a745b8e8a3e473394d5032","date":"2000-07-17","open":105.285,"high":108.428,"low":103.964,"close":108.064},{"_id":"69a745b8e8a3e473394d5033","date":"2000-07-18","open":109.191,"high":109.191,"low":104.733,"close":104.763},{"_id":"69a745b8e8a3e473394d5034","date":"2000-07-19","open":103.964,"high":104.551,"low":97.796,"close":101.908},{"_id":"69a745b8e8a3e473394d5035","date":"2000-07-20","open":99.852,"high":117.414,"low":99.852,"close":115.594},{"_id":"69a745b8e8a3e473394d5036","date":"2000-07-21","open":116.768,"high":122.759,"low":112.246,"close":112.246},{"_id":"69a745b8e8a3e473394d5037","date":"2000-07-24","open":115.124,"high":118.648,"low":111.599,"close":113.949},{"_id":"69a745b8e8a3e473394d5038","date":"2000-07-25","open":113.655,"high":118.06,"low":110.718,"close":116.152},{"_id":"69a745b8e8a3e473394d5039","date":"2000-07-26","open":116.886,"high":117.179,"low":112.316,"close":114.536},{"_id":"69a745b8e8a3e473394d503a","date":"2000-07-27","open":113.949,"high":116.181,"low":110.648,"close":111.599},{"_id":"69a745b8e8a3e473394d503b","date":"2000-07-28","open":111.13,"high":112.481,"low":107.517,"close":108.075},{"_id":"69a745b8e8a3e473394d503c","date":"2000-07-31","open":110.425,"high":116.005,"low":109.309,"close":114.536},{"_id":"69a745b8e8a3e473394d503d","date":"2000-08-01","open":115.711,"high":118.789,"low":114.536,"close":118.489},{"_id":"69a745b8e8a3e473394d503e","date":"2000-08-02","open":118.178,"high":119.059,"low":116.304,"close":117.473},{"_id":"69a745b8e8a3e473394d503f","date":"2000-08-03","open":118.06,"high":118.06,"low":109.544,"close":110.812},{"_id":"69a745b8e8a3e473394d5040","date":"2000-08-04","open":114.008,"high":116.298,"low":111.658,"close":111.658},{"_id":"69a745b8e8a3e473394d5041","date":"2000-08-07","open":114.525,"high":116.298,"low":113.068,"close":114.536},{"_id":"69a745b8e8a3e473394d5042","date":"2000-08-08","open":115.359,"high":119.523,"low":112.187,"close":116.011},{"_id":"69a745b8e8a3e473394d5043","date":"2000-08-09","open":118.648,"high":122.172,"low":117.655,"close":119.823},{"_id":"69a745b8e8a3e473394d5044","date":"2000-08-10","open":119.235,"high":124.228,"low":118.548,"close":123.875},{"_id":"69a745b8e8a3e473394d5045","date":"2000-08-11","open":124.522,"high":129.749,"low":122.46,"close":128.046},{"_id":"69a745b8e8a3e473394d5046","date":"2000-08-14","open":126.284,"high":129.22,"low":124.228,"close":126.401},{"_id":"69a745b8e8a3e473394d5047","date":"2000-08-15","open":128.633,"high":128.633,"low":124.522,"close":126.571},{"_id":"69a745b8e8a3e473394d5048","date":"2000-08-16","open":125.814,"high":128.046,"low":125.696,"close":127.987},{"_id":"69a745b8e8a3e473394d5049","date":"2000-08-17","open":126.93,"high":128.269,"low":126.577,"close":126.701},{"_id":"69a745b8e8a3e473394d504a","date":"2000-08-18","open":128.633,"high":128.633,"low":125.432,"close":126.988},{"_id":"69a745b8e8a3e473394d504b","date":"2000-08-21","open":126.284,"high":126.871,"low":123.464,"close":126.577},{"_id":"69a745b8e8a3e473394d504c","date":"2000-08-22","open":126.871,"high":128.046,"low":125.109,"close":125.109},{"_id":"69a745b8e8a3e473394d504d","date":"2000-08-23","open":126.871,"high":126.871,"low":121.884,"close":125.638},{"_id":"69a745b8e8a3e473394d504e","date":"2000-08-24","open":123.934,"high":126.284,"low":123.74,"close":125.403},{"_id":"69a745b8e8a3e473394d504f","date":"2000-08-25","open":126.401,"high":129.22,"low":126.401,"close":128.163},{"_id":"69a745b8e8a3e473394d5050","date":"2000-08-28","open":129.22,"high":129.22,"low":127.047,"close":129.22},{"_id":"69a745b8e8a3e473394d5051","date":"2000-08-29","open":128.927,"high":128.927,"low":125.925,"close":128.51},{"_id":"69a745b8e8a3e473394d5052","date":"2000-08-30","open":127.165,"high":129.103,"low":124.815,"close":128.627},{"_id":"69a745b8e8a3e473394d5053","date":"2000-08-31","open":128.046,"high":133.919,"low":128.046,"close":129.22},{"_id":"69a745b8e8a3e473394d5054","date":"2000-09-01","open":130.454,"high":138.618,"low":130.395,"close":136.269},{"_id":"69a745b8e8a3e473394d5055","date":"2000-09-04","open":135.329,"high":142.025,"low":135.329,"close":142.025},{"_id":"69a745b8e8a3e473394d5056","date":"2000-09-05","open":141.555,"high":142.142,"low":138.618,"close":140.968},{"_id":"69a745b8e8a3e473394d5057","date":"2000-09-06","open":138.031,"high":138.618,"low":133.332,"close":136.21},{"_id":"69a745b8e8a3e473394d5058","date":"2000-09-07","open":136.739,"high":136.797,"low":130.695,"close":135.094},{"_id":"69a745b8e8a3e473394d5059","date":"2000-09-08","open":136.68,"high":136.68,"low":133.038,"close":134.507},{"_id":"69a745b8e8a3e473394d505a","date":"2000-09-11","open":133.332,"high":134.448,"low":130.401,"close":131.452},{"_id":"69a745b8e8a3e473394d505b","date":"2000-09-12","open":130.395,"high":130.601,"low":126.331,"close":126.331},{"_id":"69a745b8e8a3e473394d505c","date":"2000-09-13","open":125.109,"high":128.339,"low":122.172,"close":124.052},{"_id":"69a745b8e8a3e473394d505d","date":"2000-09-14","open":122.759,"high":130.395,"low":122.759,"close":125.755},{"_id":"69a745b8e8a3e473394d505e","date":"2000-09-15","open":128.046,"high":128.046,"low":118.119,"close":118.119},{"_id":"69a745b8e8a3e473394d505f","date":"2000-09-18","open":120.997,"high":123.347,"low":117.532,"close":117.532},{"_id":"69a745b8e8a3e473394d5060","date":"2000-09-19","open":118.354,"high":121.702,"low":117.473,"close":119.441},{"_id":"69a745b8e8a3e473394d5061","date":"2000-09-20","open":123.347,"high":123.934,"low":117.573,"close":117.767},{"_id":"69a745b8e8a3e473394d5062","date":"2000-09-21","open":118.119,"high":121.937,"low":113.949,"close":118.06},{"_id":"69a745b8e8a3e473394d5063","date":"2000-09-22","open":105.726,"high":119.529,"low":105.726,"close":118.942},{"_id":"69a745b8e8a3e473394d5064","date":"2000-09-25","open":121.585,"high":125.338,"low":119.823,"close":122.877},{"_id":"69a745b8e8a3e473394d5065","date":"2000-09-26","open":120.41,"high":126.284,"low":120.41,"close":122.166},{"_id":"69a745b8e8a3e473394d5066","date":"2000-09-27","open":122.407,"high":128.633,"low":122.154,"close":127.458},{"_id":"69a745b8e8a3e473394d5067","date":"2000-09-28","open":128.046,"high":131.57,"low":125.126,"close":131.57},{"_id":"69a745b8e8a3e473394d5068","date":"2000-09-29","open":129.514,"high":134.213,"low":129.514,"close":130.472},{"_id":"69a745b8e8a3e473394d5069","date":"2000-10-02","open":118.194,"high":124.875,"low":118.194,"close":122.92},{"_id":"69a745b8e8a3e473394d506a","date":"2000-10-04","open":117.325,"high":118.955,"low":111.437,"close":114.012},{"_id":"69a745b8e8a3e473394d506b","date":"2000-10-05","open":115.478,"high":117.483,"low":109.449,"close":109.449},{"_id":"69a745b8e8a3e473394d506c","date":"2000-10-06","open":109.259,"high":112.572,"low":103.349,"close":107.543},{"_id":"69a745b8e8a3e473394d506d","date":"2000-10-09","open":104.289,"high":105.375,"low":100.134,"close":104.284},{"_id":"69a745b8e8a3e473394d506e","date":"2000-10-10","open":103.203,"high":104.284,"low":100.481,"close":102.551},{"_id":"69a745b8e8a3e473394d506f","date":"2000-10-11","open":99.944,"high":99.944,"low":92.611,"close":95.055},{"_id":"69a745b8e8a3e473394d5070","date":"2000-10-12","open":96.603,"high":100.324,"low":93.969,"close":95.734},{"_id":"69a745b8e8a3e473394d5071","date":"2000-10-13","open":92.937,"high":104.289,"low":92.937,"close":103.8},{"_id":"69a745b8e8a3e473394d5072","date":"2000-10-16","open":105.919,"high":109.145,"low":103.746,"close":104.289},{"_id":"69a745b8e8a3e473394d5073","date":"2000-10-17","open":105.375,"high":106.407,"low":100.596,"close":105.919},{"_id":"69a745b8e8a3e473394d5074","date":"2000-10-18","open":101.791,"high":105.587,"low":95.055,"close":105.375},{"_id":"69a745b8e8a3e473394d5075","date":"2000-10-19","open":103.203,"high":104.354,"low":97.228,"close":97.771},{"_id":"69a745b8e8a3e473394d5076","date":"2000-10-20","open":98.857,"high":99.564,"low":95.234,"close":98.586},{"_id":"69a745b8e8a3e473394d5077","date":"2000-10-23","open":98.043,"high":100.487,"low":95.191,"close":100.487},{"_id":"69a745b8e8a3e473394d5078","date":"2000-10-24","open":98.369,"high":105.647,"low":97.771,"close":104.561},{"_id":"69a745b8e8a3e473394d5079","date":"2000-10-25","open":104.398,"high":104.398,"low":99.944,"close":101.139},{"_id":"69a745b8e8a3e473394d507a","date":"2000-10-26","open":99.944,"high":104.018,"low":99.678,"close":101.845},{"_id":"69a745b8e8a3e473394d507b","date":"2000-10-27","open":103.746,"high":106.733,"low":101.785,"close":104.832},{"_id":"69a745b8e8a3e473394d507c","date":"2000-10-30","open":105.375,"high":105.375,"low":101.361,"close":102.383},{"_id":"69a745b8e8a3e473394d507d","date":"2000-10-31","open":104.126,"high":105.375,"low":102.116,"close":105.321},{"_id":"69a745b8e8a3e473394d507e","date":"2000-11-01","open":104.995,"high":107.82,"low":104.838,"close":106.109},{"_id":"69a745b8e8a3e473394d507f","date":"2000-11-02","open":106.57,"high":107.548,"low":103.197,"close":103.48},{"_id":"69a745b8e8a3e473394d5080","date":"2000-11-03","open":104.018,"high":105.538,"low":102.464,"close":105.538},{"_id":"69a745b8e8a3e473394d5081","date":"2000-11-06","open":104.018,"high":108.146,"low":104.018,"close":107.885},{"_id":"69a745b8e8a3e473394d5082","date":"2000-11-07","open":105.647,"high":106.245,"low":102.448,"close":105.05},{"_id":"69a745b8e8a3e473394d5083","date":"2000-11-08","open":106.706,"high":106.723,"low":103.366,"close":103.474},{"_id":"69a745b8e8a3e473394d5084","date":"2000-11-09","open":103.094,"high":103.203,"low":97.771,"close":102.116},{"_id":"69a745b8e8a3e473394d5085","date":"2000-11-10","open":101.247,"high":101.247,"low":93.274,"close":95.055},{"_id":"69a745b8e8a3e473394d5086","date":"2000-11-13","open":93.643,"high":93.643,"low":88.266,"close":89.623},{"_id":"69a745b8e8a3e473394d5087","date":"2000-11-14","open":90.167,"high":94.729,"low":89.433,"close":94.24},{"_id":"69a745b8e8a3e473394d5088","date":"2000-11-15","open":93.969,"high":94.892,"low":91.525,"close":92.991},{"_id":"69a745b8e8a3e473394d5089","date":"2000-11-16","open":92.339,"high":92.339,"low":86.424,"close":87.994},{"_id":"69a745b8e8a3e473394d508a","date":"2000-11-17","open":86.364,"high":86.37,"low":83.73,"close":84.708},{"_id":"69a745b8e8a3e473394d508b","date":"2000-11-20","open":84.833,"high":86.337,"low":81.215,"close":83.051},{"_id":"69a745b8e8a3e473394d508c","date":"2000-11-21","open":82.617,"high":85.495,"low":81.775,"close":83.105},{"_id":"69a745b8e8a3e473394d508d","date":"2000-11-22","open":83.486,"high":83.486,"low":73.274,"close":75.496},{"_id":"69a745b8e8a3e473394d508e","date":"2000-11-23","open":76.044,"high":79.846,"low":74.958,"close":79.276},{"_id":"69a745b8e8a3e473394d508f","date":"2000-11-24","open":79.439,"high":80.466,"low":74.958,"close":76.707},{"_id":"69a745b8e8a3e473394d5090","date":"2000-11-27","open":79.303,"high":82.997,"low":78.76,"close":79.493},{"_id":"69a745b8e8a3e473394d5091","date":"2000-11-28","open":79.412,"high":79.412,"low":72.894,"close":74.415},{"_id":"69a745b8e8a3e473394d5092","date":"2000-11-29","open":74.903,"high":74.903,"low":66.979,"close":68.983},{"_id":"69a745b8e8a3e473394d5093","date":"2000-11-30","open":69.254,"high":69.254,"low":65.995,"close":66.267},{"_id":"69a745b8e8a3e473394d5094","date":"2000-12-01","open":68.44,"high":71.346,"low":68.146,"close":71.346},{"_id":"69a745b8e8a3e473394d5095","date":"2000-12-04","open":70.612,"high":71.15,"low":66.267,"close":68.222},{"_id":"69a745b8e8a3e473394d5096","date":"2000-12-05","open":69.933,"high":75.164,"low":69.933,"close":74.903},{"_id":"69a745b8e8a3e473394d5097","date":"2000-12-06","open":77.511,"high":79.303,"low":76.479,"close":76.859},{"_id":"69a745b8e8a3e473394d5098","date":"2000-12-07","open":77.13,"high":77.663,"low":72.801,"close":73.871},{"_id":"69a745b8e8a3e473394d5099","date":"2000-12-08","open":74.143,"high":80.009,"low":74.143,"close":76.587},{"_id":"69a745b8e8a3e473394d509a","date":"2000-12-11","open":80.281,"high":82.671,"low":78.624,"close":82.562},{"_id":"69a745b8e8a3e473394d509b","date":"2000-12-12","open":83.105,"high":83.105,"low":79.548,"close":79.575},{"_id":"69a745b8e8a3e473394d509c","date":"2000-12-13","open":80.933,"high":81.965,"low":77.685,"close":78.108},{"_id":"69a745b8e8a3e473394d509d","date":"2000-12-14","open":77.674,"high":77.674,"low":74.605,"close":75.908},{"_id":"69a745b8e8a3e473394d509e","date":"2000-12-15","open":74.958,"high":74.958,"low":67.353,"close":67.353},{"_id":"69a745b8e8a3e473394d509f","date":"2000-12-18","open":67.897,"high":70.906,"low":66.267,"close":67.761},{"_id":"69a745b8e8a3e473394d50a0","date":"2000-12-19","open":67.761,"high":69.526,"low":66.267,"close":69.526},{"_id":"69a745b8e8a3e473394d50a1","date":"2000-12-20","open":67.897,"high":67.897,"low":62.927,"close":64.35},{"_id":"69a745b8e8a3e473394d50a2","date":"2000-12-21","open":63.768,"high":64.909,"low":58.119,"close":62.845},{"_id":"69a745b8e8a3e473394d50a3","date":"2000-12-22","open":61.786,"high":64.898,"low":60.292,"close":61.378},{"_id":"69a745b8e8a3e473394d50a4","date":"2000-12-27","open":62.954,"high":63.768,"low":61.188,"close":61.188},{"_id":"69a745b8e8a3e473394d50a5","date":"2000-12-28","open":63.28,"high":63.986,"low":62.057,"close":63.551},{"_id":"69a745b8e8a3e473394d50a6","date":"2000-12-29","open":64.04,"high":67.353,"low":63.986,"close":66.425},{"_id":"69a745b8e8a3e473394d50a7","date":"2001-01-02","open":61.79,"high":61.79,"low":52.46,"close":53.203},{"_id":"69a745b8e8a3e473394d50a8","date":"2001-01-03","open":52.46,"high":56.42,"low":47.511,"close":56.172},{"_id":"69a745b8e8a3e473394d50a9","date":"2001-01-04","open":60.379,"high":60.874,"low":49.006,"close":49.986},{"_id":"69a745b8e8a3e473394d50aa","date":"2001-01-05","open":50.233,"high":52.456,"low":49.491,"close":49.491},{"_id":"69a745b8e8a3e473394d50ab","date":"2001-01-08","open":53.896,"high":59.859,"low":52.46,"close":56.42},{"_id":"69a745b8e8a3e473394d50ac","date":"2001-01-09","open":59.389,"high":62.829,"low":57.904,"close":62.829},{"_id":"69a745b8e8a3e473394d50ad","date":"2001-01-10","open":62.111,"high":65.828,"low":60.824,"close":63.898},{"_id":"69a745b8e8a3e473394d50ae","date":"2001-01-11","open":64.635,"high":70.129,"low":63.348,"close":69.787},{"_id":"69a745b8e8a3e473394d50af","date":"2001-01-12","open":70.025,"high":70.97,"low":67.308,"close":69.287},{"_id":"69a745b8e8a3e473394d50b0","date":"2001-01-15","open":68.793,"high":69.287,"low":65.081,"close":66.244},{"_id":"69a745b8e8a3e473394d50b1","date":"2001-01-16","open":66.308,"high":68.891,"low":64.586,"close":67.654},{"_id":"69a745b8e8a3e473394d50b2","date":"2001-01-17","open":69.386,"high":74.41,"low":69.386,"close":74.365},{"_id":"69a745b8e8a3e473394d50b3","date":"2001-01-18","open":74.133,"high":74.133,"low":70.277,"close":72.974},{"_id":"69a745b8e8a3e473394d50b4","date":"2001-01-19","open":74.484,"high":76.563,"low":72.311,"close":74.484},{"_id":"69a745b8e8a3e473394d50b5","date":"2001-01-22","open":73.791,"high":74.905,"low":70.376,"close":74.905},{"_id":"69a745b8e8a3e473394d50b6","date":"2001-01-23","open":75.236,"high":76.34,"low":68.298,"close":72.846},{"_id":"69a745b8e8a3e473394d50b7","date":"2001-01-24","open":72.702,"high":79.186,"low":72.009,"close":78.171},{"_id":"69a745b8e8a3e473394d50b8","date":"2001-01-25","open":77.8,"high":80.076,"low":76.018,"close":78.79},{"_id":"69a745b8e8a3e473394d50b9","date":"2001-01-26","open":77.206,"high":78.542,"low":76.315,"close":77.206},{"_id":"69a745b8e8a3e473394d50ba","date":"2001-01-29","open":78.394,"high":78.542,"low":76.37,"close":78.419},{"_id":"69a745b8e8a3e473394d50bb","date":"2001-01-30","open":78.443,"high":79.928,"low":76.775,"close":78.686},{"_id":"69a745b8e8a3e473394d50bc","date":"2001-01-31","open":79.186,"high":81.784,"low":77.899,"close":81.66},{"_id":"69a745b8e8a3e473394d50bd","date":"2001-02-01","open":80.175,"high":80.175,"low":77.453,"close":77.453},{"_id":"69a745b8e8a3e473394d50be","date":"2001-02-02","open":79.859,"high":80.67,"low":78.691,"close":79.928},{"_id":"69a745b8e8a3e473394d50bf","date":"2001-02-05","open":75.993,"high":78.379,"low":75.993,"close":76.315},{"_id":"69a745b8e8a3e473394d50c0","date":"2001-02-06","open":76.959,"high":77.453,"low":76.092,"close":77.453},{"_id":"69a745b8e8a3e473394d50c1","date":"2001-02-07","open":77.206,"high":77.206,"low":73.94,"close":74.237},{"_id":"69a745b8e8a3e473394d50c2","date":"2001-02-08","open":74.979,"high":76.686,"low":73.791,"close":74.618},{"_id":"69a745b8e8a3e473394d50c3","date":"2001-02-09","open":74.039,"high":74.731,"low":70.554,"close":72.143},{"_id":"69a745b8e8a3e473394d50c4","date":"2001-02-12","open":71.762,"high":72.504,"low":70.154,"close":71.96},{"_id":"69a745b8e8a3e473394d50c5","date":"2001-02-13","open":72.306,"high":72.752,"low":71.317,"close":71.317},{"_id":"69a745b8e8a3e473394d50c6","date":"2001-02-14","open":69.881,"high":70.52,"low":67.926,"close":68.545},{"_id":"69a745b8e8a3e473394d50c7","date":"2001-02-15","open":71.168,"high":76.637,"low":71.02,"close":76.637},{"_id":"69a745b8e8a3e473394d50c8","date":"2001-02-16","open":73.247,"high":74.237,"low":72.064,"close":73.148},{"_id":"69a745b8e8a3e473394d50c9","date":"2001-02-19","open":73.846,"high":74.237,"low":71.42,"close":73.341},{"_id":"69a745b8e8a3e473394d50ca","date":"2001-02-20","open":73.984,"high":74.707,"low":72.752,"close":73.558},{"_id":"69a745b8e8a3e473394d50cb","date":"2001-02-21","open":71.821,"high":73.494,"low":71.821,"close":72.989},{"_id":"69a745b8e8a3e473394d50cc","date":"2001-02-22","open":71.762,"high":73.093,"low":68.298,"close":69.733},{"_id":"69a745b8e8a3e473394d50cd","date":"2001-02-23","open":68.941,"high":70.525,"low":62.359,"close":62.562},{"_id":"69a745b8e8a3e473394d50ce","date":"2001-02-26","open":64.338,"high":67.006,"low":64.338,"close":65.823},{"_id":"69a745b8e8a3e473394d50cf","date":"2001-02-27","open":66.788,"high":67.674,"low":65.823,"close":66.714},{"_id":"69a745b8e8a3e473394d50d0","date":"2001-02-28","open":79.186,"high":86.278,"low":77.206,"close":82.853},{"_id":"69a745b8e8a3e473394d50d1","date":"2001-03-01","open":81.413,"high":81.809,"low":76.266,"close":78.616},{"_id":"69a745b8e8a3e473394d50d2","date":"2001-03-02","open":75.127,"high":75.969,"low":70.723,"close":73.469},{"_id":"69a745b8e8a3e473394d50d3","date":"2001-03-05","open":74.489,"high":77.622,"low":73.643,"close":75.721},{"_id":"69a745b8e8a3e473394d50d4","date":"2001-03-06","open":77.701,"high":80.472,"low":76.711,"close":79.329},{"_id":"69a745b8e8a3e473394d50d5","date":"2001-03-07","open":79.136,"high":82.398,"low":77.701,"close":81.017},{"_id":"69a745b8e8a3e473394d50d6","date":"2001-03-08","open":81.561,"high":82.848,"low":77.206,"close":79.631},{"_id":"69a745b8e8a3e473394d50d7","date":"2001-03-09","open":77.156,"high":78.295,"low":74.761,"close":75.375},{"_id":"69a745b8e8a3e473394d50d8","date":"2001-03-12","open":73.222,"high":73.247,"low":66.838,"close":68.446},{"_id":"69a745b8e8a3e473394d50d9","date":"2001-03-13","open":66.367,"high":70.916,"low":66.343,"close":68.743},{"_id":"69a745b8e8a3e473394d50da","date":"2001-03-14","open":70.772,"high":71.267,"low":64.343,"close":69.584},{"_id":"69a745b8e8a3e473394d50db","date":"2001-03-15","open":71.767,"high":72.009,"low":67.135,"close":69.609},{"_id":"69a745b8e8a3e473394d50dc","date":"2001-03-16","open":69.238,"high":69.238,"low":62.938,"close":63.339},{"_id":"69a745b8e8a3e473394d50dd","date":"2001-03-19","open":63.324,"high":65.972,"low":60.626,"close":61.864},{"_id":"69a745b8e8a3e473394d50de","date":"2001-03-20","open":64.833,"high":67.407,"low":63.868,"close":66.664},{"_id":"69a745b8e8a3e473394d50df","date":"2001-03-21","open":63.942,"high":65.279,"low":62.235,"close":63.596},{"_id":"69a745b8e8a3e473394d50e0","date":"2001-03-22","open":62.606,"high":64.086,"low":60.379,"close":64.086},{"_id":"69a745b8e8a3e473394d50e1","date":"2001-03-23","open":68.669,"high":68.669,"low":63.853,"close":65.521},{"_id":"69a745b8e8a3e473394d50e2","date":"2001-03-26","open":66.565,"high":68.793,"low":66.268,"close":68.743},{"_id":"69a745b8e8a3e473394d50e3","date":"2001-03-27","open":67.753,"high":71.515,"low":66.813,"close":71.515},{"_id":"69a745b8e8a3e473394d50e4","date":"2001-03-28","open":70.277,"high":70.366,"low":66.318,"close":67.704},{"_id":"69a745b8e8a3e473394d50e5","date":"2001-03-29","open":64.586,"high":65.823,"low":62.24,"close":65.823},{"_id":"69a745b8e8a3e473394d50e6","date":"2001-03-30","open":62.854,"high":66.07,"low":61.295,"close":63.72},{"_id":"69a745b8e8a3e473394d50e7","date":"2001-04-02","open":59.671,"high":59.671,"low":53.873,"close":54.907},{"_id":"69a745b8e8a3e473394d50e8","date":"2001-04-03","open":52.153,"high":52.514,"low":47.637,"close":48.879},{"_id":"69a745b8e8a3e473394d50e9","date":"2001-04-04","open":47.502,"high":53.733,"low":45.204,"close":52.153},{"_id":"69a745b8e8a3e473394d50ea","date":"2001-04-05","open":52.875,"high":58.519,"low":52.83,"close":58.519},{"_id":"69a745b8e8a3e473394d50eb","date":"2001-04-06","open":60,"high":60.235,"low":54.636,"close":55.855},{"_id":"69a745b8e8a3e473394d50ec","date":"2001-04-09","open":53.914,"high":56.736,"low":51.927,"close":55.088},{"_id":"69a745b8e8a3e473394d50ed","date":"2001-04-10","open":55.765,"high":60.231,"low":55.72,"close":59.82},{"_id":"69a745b8e8a3e473394d50ee","date":"2001-04-11","open":60.732,"high":61.938,"low":59.612,"close":61.179},{"_id":"69a745b8e8a3e473394d50ef","date":"2001-04-12","open":61.725,"high":62.448,"low":59.829,"close":61.91},{"_id":"69a745b8e8a3e473394d50f0","date":"2001-04-17","open":60.28,"high":62.312,"low":58.248,"close":62.312},{"_id":"69a745b8e8a3e473394d50f1","date":"2001-04-18","open":64.57,"high":68.295,"low":63.897,"close":68.295},{"_id":"69a745b8e8a3e473394d50f2","date":"2001-04-19","open":72.698,"high":75.226,"low":70.982,"close":74.684},{"_id":"69a745b8e8a3e473394d50f3","date":"2001-04-20","open":74.955,"high":75.407,"low":72.246,"close":73.601},{"_id":"69a745b8e8a3e473394d50f4","date":"2001-04-23","open":73.556,"high":73.601,"low":69.808,"close":70.463},{"_id":"69a745b8e8a3e473394d50f5","date":"2001-04-24","open":70.892,"high":74.684,"low":70.621,"close":73.917},{"_id":"69a745b8e8a3e473394d50f6","date":"2001-04-25","open":73.601,"high":75.678,"low":72.833,"close":74.594},{"_id":"69a745b8e8a3e473394d50f7","date":"2001-04-26","open":75.773,"high":77.213,"low":75.091,"close":76.762},{"_id":"69a745b8e8a3e473394d50f8","date":"2001-04-27","open":77.213,"high":80.374,"low":75.971,"close":80.035},{"_id":"69a745b8e8a3e473394d50f9","date":"2001-04-30","open":80.374,"high":82.18,"low":78.798,"close":80.6},{"_id":"69a745b8e8a3e473394d50fa","date":"2001-05-02","open":81.164,"high":81.331,"low":76.138,"close":78.116},{"_id":"69a745b8e8a3e473394d50fb","date":"2001-05-03","open":78.116,"high":78.116,"low":73.601,"close":75.858},{"_id":"69a745b8e8a3e473394d50fc","date":"2001-05-04","open":73.149,"high":75.813,"low":72.309,"close":75.813},{"_id":"69a745b8e8a3e473394d50fd","date":"2001-05-07","open":76.4,"high":78.206,"low":75.136,"close":77.439},{"_id":"69a745b8e8a3e473394d50fe","date":"2001-05-08","open":77.439,"high":79.155,"low":76.197,"close":76.31},{"_id":"69a745b8e8a3e473394d50ff","date":"2001-05-09","open":75.407,"high":76.22,"low":74.314,"close":74.576},{"_id":"69a745b8e8a3e473394d5100","date":"2001-05-10","open":74.504,"high":79.471,"low":74.504,"close":77.574},{"_id":"69a745b8e8a3e473394d5101","date":"2001-05-11","open":77.303,"high":77.99,"low":75.633,"close":75.633},{"_id":"69a745b8e8a3e473394d5102","date":"2001-05-14","open":74.955,"high":75.357,"low":73.023,"close":74.499},{"_id":"69a745b8e8a3e473394d5103","date":"2001-05-15","open":74.165,"high":75.673,"low":74.052,"close":74.414},{"_id":"69a745b8e8a3e473394d5104","date":"2001-05-16","open":73.51,"high":74.955,"low":70.44,"close":74.684},{"_id":"69a745b8e8a3e473394d5105","date":"2001-05-17","open":77.619,"high":77.665,"low":76.31,"close":77.665},{"_id":"69a745b8e8a3e473394d5106","date":"2001-05-18","open":76.762,"high":77.529,"low":73.632,"close":76.766},{"_id":"69a745b8e8a3e473394d5107","date":"2001-05-21","open":77.574,"high":78.568,"low":76.829,"close":77.89},{"_id":"69a745b8e8a3e473394d5108","date":"2001-05-22","open":79.697,"high":81.381,"low":78.974,"close":79.922},{"_id":"69a745b8e8a3e473394d5109","date":"2001-05-23","open":79.918,"high":81.458,"low":79.584,"close":80.419},{"_id":"69a745b8e8a3e473394d510a","date":"2001-05-24","open":80.329,"high":81.724,"low":79.426,"close":81.683},{"_id":"69a745b8e8a3e473394d510b","date":"2001-05-25","open":81.774,"high":82.406,"low":80.329,"close":80.329},{"_id":"69a745b8e8a3e473394d510c","date":"2001-05-28","open":79.922,"high":80.825,"low":79.742,"close":80.374},{"_id":"69a745b8e8a3e473394d510d","date":"2001-05-29","open":80.554,"high":81.051,"low":75.949,"close":75.949},{"_id":"69a745b8e8a3e473394d510e","date":"2001-05-30","open":76.084,"high":76.933,"low":72.856,"close":73.393},{"_id":"69a745b8e8a3e473394d510f","date":"2001-05-31","open":72.833,"high":75.836,"low":72.562,"close":74.955},{"_id":"69a745b8e8a3e473394d5110","date":"2001-06-01","open":74.865,"high":74.865,"low":71.795,"close":72.472},{"_id":"69a745b8e8a3e473394d5111","date":"2001-06-04","open":74.079,"high":76.617,"low":74.079,"close":76.617},{"_id":"69a745b8e8a3e473394d5112","date":"2001-06-05","open":77.732,"high":79.688,"low":77.732,"close":79.042},{"_id":"69a745b8e8a3e473394d5113","date":"2001-06-06","open":80.378,"high":80.645,"low":78.121,"close":78.523},{"_id":"69a745b8e8a3e473394d5114","date":"2001-06-07","open":77.936,"high":79.697,"low":77.439,"close":78.59},{"_id":"69a745b8e8a3e473394d5115","date":"2001-06-08","open":80.419,"high":81.503,"low":78.933,"close":78.933},{"_id":"69a745b8e8a3e473394d5116","date":"2001-06-11","open":78.206,"high":80.591,"low":77.895,"close":78.59},{"_id":"69a745b8e8a3e473394d5117","date":"2001-06-12","open":78.568,"high":79.155,"low":74.377,"close":74.779},{"_id":"69a745b8e8a3e473394d5118","date":"2001-06-13","open":76.987,"high":78.071,"low":75.633,"close":77.349},{"_id":"69a745b8e8a3e473394d5119","date":"2001-06-14","open":76.265,"high":76.31,"low":71.84,"close":71.84},{"_id":"69a745b8e8a3e473394d511a","date":"2001-06-15","open":69.587,"high":71.759,"low":67.821,"close":68.611},{"_id":"69a745b8e8a3e473394d511b","date":"2001-06-18","open":68.702,"high":70.842,"low":68.638,"close":69.379},{"_id":"69a745b8e8a3e473394d511c","date":"2001-06-19","open":71.519,"high":75.917,"low":71.235,"close":74.82},{"_id":"69a745b8e8a3e473394d511d","date":"2001-06-20","open":73.601,"high":75.312,"low":72.987,"close":74.504},{"_id":"69a745b8e8a3e473394d511e","date":"2001-06-21","open":76.491,"high":76.874,"low":74.278,"close":76.581},{"_id":"69a745b8e8a3e473394d511f","date":"2001-06-22","open":76.31,"high":77.936,"low":75.57,"close":77.019},{"_id":"69a745b8e8a3e473394d5120","date":"2001-06-25","open":76.175,"high":76.495,"low":74.594,"close":74.775},{"_id":"69a745b8e8a3e473394d5121","date":"2001-06-26","open":73.154,"high":74.052,"low":69.632,"close":73.036},{"_id":"69a745b8e8a3e473394d5122","date":"2001-06-27","open":73.036,"high":74.391,"low":72.725,"close":73.1},{"_id":"69a745b8e8a3e473394d5123","date":"2001-06-28","open":72.472,"high":75.588,"low":69.727,"close":74.955},{"_id":"69a745b8e8a3e473394d5124","date":"2001-06-29","open":74.955,"high":74.955,"low":70.869,"close":74.012},{"_id":"69a745b8e8a3e473394d5125","date":"2001-07-02","open":65.372,"high":66.224,"low":64.435,"close":66.156},{"_id":"69a745b8e8a3e473394d5126","date":"2001-07-03","open":65.035,"high":65.896,"low":61.333,"close":62.694},{"_id":"69a745b8e8a3e473394d5127","date":"2001-07-04","open":62.794,"high":63.355,"low":60.697,"close":62.034},{"_id":"69a745b8e8a3e473394d5128","date":"2001-07-05","open":60.833,"high":62.034,"low":59.316,"close":60.197},{"_id":"69a745b8e8a3e473394d5129","date":"2001-07-06","open":58.752,"high":58.752,"low":55.91,"close":56.031},{"_id":"69a745b8e8a3e473394d512a","date":"2001-07-09","open":56.231,"high":57.031,"low":54.69,"close":55.586},{"_id":"69a745b8e8a3e473394d512b","date":"2001-07-10","open":56.031,"high":58.112,"low":55.682,"close":56.031},{"_id":"69a745b8e8a3e473394d512c","date":"2001-07-11","open":54.83,"high":56.623,"low":54.474,"close":56.431},{"_id":"69a745b8e8a3e473394d512d","date":"2001-07-12","open":59.232,"high":60.913,"low":58.432,"close":60.833},{"_id":"69a745b8e8a3e473394d512e","date":"2001-07-13","open":60.833,"high":63.234,"low":60.633,"close":63.234},{"_id":"69a745b8e8a3e473394d512f","date":"2001-07-16","open":63.074,"high":63.074,"low":60.273,"close":60.693},{"_id":"69a745b8e8a3e473394d5130","date":"2001-07-17","open":59.632,"high":59.833,"low":58.152,"close":59.372},{"_id":"69a745b8e8a3e473394d5131","date":"2001-07-18","open":59.592,"high":59.592,"low":56.431,"close":57.211},{"_id":"69a745b8e8a3e473394d5132","date":"2001-07-19","open":62.434,"high":63.835,"low":60.873,"close":63.635},{"_id":"69a745b8e8a3e473394d5133","date":"2001-07-20","open":62.634,"high":63.234,"low":60.113,"close":62.434},{"_id":"69a745b8e8a3e473394d5134","date":"2001-07-23","open":61.393,"high":64.415,"low":60.993,"close":64.031},{"_id":"69a745b8e8a3e473394d5135","date":"2001-07-24","open":63.234,"high":63.435,"low":62.034,"close":62.034},{"_id":"69a745b8e8a3e473394d5136","date":"2001-07-25","open":62.834,"high":63.034,"low":60.933,"close":61.377},{"_id":"69a745b8e8a3e473394d5137","date":"2001-07-26","open":62.234,"high":63.114,"low":61.954,"close":62.794},{"_id":"69a745b8e8a3e473394d5138","date":"2001-07-27","open":63.314,"high":64.435,"low":62.918,"close":64.075},{"_id":"69a745b8e8a3e473394d5139","date":"2001-07-30","open":63.935,"high":65.632,"low":63.439,"close":65.316},{"_id":"69a745b8e8a3e473394d513a","date":"2001-07-31","open":65.416,"high":66.436,"low":63.995,"close":66.436},{"_id":"69a745b8e8a3e473394d513b","date":"2001-08-01","open":66.232,"high":68.117,"low":65.84,"close":68.037},{"_id":"69a745b8e8a3e473394d513c","date":"2001-08-02","open":68.637,"high":70.719,"low":67.877,"close":68.677},{"_id":"69a745b8e8a3e473394d513d","date":"2001-08-03","open":68.793,"high":68.793,"low":66.324,"close":66.696},{"_id":"69a745b8e8a3e473394d513e","date":"2001-08-06","open":66.436,"high":66.94,"low":65.708,"close":66.136},{"_id":"69a745b8e8a3e473394d513f","date":"2001-08-07","open":65.836,"high":67.737,"low":64.679,"close":67.241},{"_id":"69a745b8e8a3e473394d5140","date":"2001-08-08","open":66.992,"high":67.197,"low":65.496,"close":65.636},{"_id":"69a745b8e8a3e473394d5141","date":"2001-08-09","open":64.039,"high":64.835,"low":62.314,"close":63.995},{"_id":"69a745b8e8a3e473394d5142","date":"2001-08-10","open":64.519,"high":64.795,"low":62.122,"close":63.395},{"_id":"69a745b8e8a3e473394d5143","date":"2001-08-13","open":63.234,"high":64.399,"low":62.582,"close":63.999},{"_id":"69a745b8e8a3e473394d5144","date":"2001-08-14","open":65.143,"high":66.756,"low":64.955,"close":65.616},{"_id":"69a745b8e8a3e473394d5145","date":"2001-08-15","open":65.236,"high":66.388,"low":63.723,"close":64.035},{"_id":"69a745b8e8a3e473394d5146","date":"2001-08-16","open":63.314,"high":63.435,"low":62.438,"close":62.474},{"_id":"69a745b8e8a3e473394d5147","date":"2001-08-17","open":63.735,"high":63.871,"low":61.514,"close":62.334},{"_id":"69a745b8e8a3e473394d5148","date":"2001-08-20","open":62.034,"high":62.23,"low":58.532,"close":60.133},{"_id":"69a745b8e8a3e473394d5149","date":"2001-08-21","open":60.773,"high":62.03,"low":59.833,"close":61.433},{"_id":"69a745b8e8a3e473394d514a","date":"2001-08-22","open":59.813,"high":63.355,"low":59.572,"close":61.862},{"_id":"69a745b8e8a3e473394d514b","date":"2001-08-23","open":63.194,"high":63.379,"low":61.754,"close":62.234},{"_id":"69a745b8e8a3e473394d514c","date":"2001-08-24","open":61.718,"high":64.375,"low":61.558,"close":63.959},{"_id":"69a745b8e8a3e473394d514d","date":"2001-08-27","open":64.575,"high":65.232,"low":63.735,"close":64.279},{"_id":"69a745b8e8a3e473394d514e","date":"2001-08-28","open":64.635,"high":64.915,"low":62.834,"close":63.174},{"_id":"69a745b8e8a3e473394d514f","date":"2001-08-29","open":62.434,"high":63.995,"low":61.974,"close":62.478},{"_id":"69a745b8e8a3e473394d5150","date":"2001-08-30","open":62.234,"high":62.91,"low":59.272,"close":59.432},{"_id":"69a745b8e8a3e473394d5151","date":"2001-08-31","open":59.232,"high":59.833,"low":57.231,"close":59.665},{"_id":"69a745b8e8a3e473394d5152","date":"2001-09-03","open":59.877,"high":60.429,"low":55.35,"close":55.35},{"_id":"69a745b8e8a3e473394d5153","date":"2001-09-04","open":56.871,"high":58.832,"low":54.069,"close":58.136},{"_id":"69a745b8e8a3e473394d5154","date":"2001-09-05","open":56.035,"high":57.623,"low":55.434,"close":56.095},{"_id":"69a745b8e8a3e473394d5155","date":"2001-09-06","open":56.431,"high":56.631,"low":50.167,"close":50.668},{"_id":"69a745b8e8a3e473394d5156","date":"2001-09-07","open":51.228,"high":52.549,"low":47.778,"close":51.652},{"_id":"69a745b8e8a3e473394d5157","date":"2001-09-10","open":50.548,"high":51.104,"low":47.726,"close":49.227},{"_id":"69a745b8e8a3e473394d5158","date":"2001-09-11","open":49.867,"high":51.368,"low":43.023,"close":46.165},{"_id":"69a745b8e8a3e473394d5159","date":"2001-09-12","open":45.985,"high":49.107,"low":44.424,"close":47.582},{"_id":"69a745b8e8a3e473394d515a","date":"2001-09-13","open":48.326,"high":48.326,"low":45.545,"close":47.142},{"_id":"69a745b8e8a3e473394d515b","date":"2001-09-14","open":47.946,"high":47.946,"low":43.464,"close":44.36},{"_id":"69a745b8e8a3e473394d515c","date":"2001-09-17","open":44.968,"high":46.565,"low":42.503,"close":45.405},{"_id":"69a745b8e8a3e473394d515d","date":"2001-09-18","open":44.784,"high":44.784,"low":42.223,"close":43.864},{"_id":"69a745b8e8a3e473394d515e","date":"2001-09-19","open":42.423,"high":43.424,"low":39.822,"close":40.218},{"_id":"69a745b8e8a3e473394d515f","date":"2001-09-20","open":42.027,"high":43.424,"low":39.886,"close":40.85},{"_id":"69a745b8e8a3e473394d5160","date":"2001-09-21","open":40.002,"high":40.938,"low":36.22,"close":40.422},{"_id":"69a745b8e8a3e473394d5161","date":"2001-09-24","open":42.383,"high":44.624,"low":41.623,"close":44.224},{"_id":"69a745b8e8a3e473394d5162","date":"2001-09-25","open":44.264,"high":45.849,"low":42.783,"close":42.983},{"_id":"69a745b8e8a3e473394d5163","date":"2001-09-26","open":43.464,"high":45.465,"low":43.232,"close":44.376},{"_id":"69a745b8e8a3e473394d5164","date":"2001-09-27","open":43.684,"high":44.424,"low":43.272,"close":44.024},{"_id":"69a745b8e8a3e473394d5165","date":"2001-09-28","open":46.065,"high":46.986,"low":45.565,"close":46.425},{"_id":"69a745b8e8a3e473394d5166","date":"2001-10-01","open":49.909,"high":49.994,"low":47.275,"close":48.037},{"_id":"69a745b8e8a3e473394d5167","date":"2001-10-02","open":48.165,"high":49.569,"low":47.029,"close":49.569},{"_id":"69a745b8e8a3e473394d5168","date":"2001-10-03","open":49.02,"high":54.84,"low":48.62,"close":54.462},{"_id":"69a745b8e8a3e473394d5169","date":"2001-10-04","open":54.674,"high":56.589,"low":52.896,"close":56.164},{"_id":"69a745b8e8a3e473394d516a","date":"2001-10-05","open":54.674,"high":55.934,"low":52.909,"close":53.653},{"_id":"69a745b8e8a3e473394d516b","date":"2001-10-08","open":52.76,"high":54.032,"low":52.062,"close":53.449},{"_id":"69a745b8e8a3e473394d516c","date":"2001-10-09","open":52.887,"high":54.436,"low":52.253,"close":52.415},{"_id":"69a745b8e8a3e473394d516d","date":"2001-10-10","open":52.334,"high":54.968,"low":50.824,"close":54.662},{"_id":"69a745b8e8a3e473394d516e","date":"2001-10-11","open":55.564,"high":58.078,"low":55.023,"close":57.483},{"_id":"69a745b8e8a3e473394d516f","date":"2001-10-12","open":57.861,"high":58.942,"low":55.147,"close":55.355},{"_id":"69a745b8e8a3e473394d5170","date":"2001-10-15","open":55.525,"high":56.883,"low":54.253,"close":54.845},{"_id":"69a745b8e8a3e473394d5171","date":"2001-10-16","open":55.313,"high":56.619,"low":52.045,"close":52.973},{"_id":"69a745b8e8a3e473394d5172","date":"2001-10-17","open":53.696,"high":55.84,"low":53.275,"close":53.994},{"_id":"69a745b8e8a3e473394d5173","date":"2001-10-18","open":45.944,"high":48.245,"low":44.25,"close":47.654},{"_id":"69a745b8e8a3e473394d5174","date":"2001-10-19","open":48.505,"high":48.926,"low":46.378,"close":47.356},{"_id":"69a745b8e8a3e473394d5175","date":"2001-10-22","open":47.867,"high":50.164,"low":46.952,"close":49.607},{"_id":"69a745b8e8a3e473394d5176","date":"2001-10-23","open":50.42,"high":51.185,"low":49.994,"close":50.632},{"_id":"69a745b8e8a3e473394d5177","date":"2001-10-24","open":49.781,"high":52.313,"low":49.016,"close":50.951},{"_id":"69a745b8e8a3e473394d5178","date":"2001-10-25","open":50.888,"high":51.377,"low":48.292,"close":49.079},{"_id":"69a745b8e8a3e473394d5179","date":"2001-10-26","open":50.632,"high":51.032,"low":49.271,"close":50.407},{"_id":"69a745b8e8a3e473394d517a","date":"2001-10-29","open":49.824,"high":49.994,"low":47.739,"close":47.909},{"_id":"69a745b8e8a3e473394d517b","date":"2001-10-30","open":46.803,"high":47.565,"low":46.505,"close":47.501},{"_id":"69a745b8e8a3e473394d517c","date":"2001-10-31","open":46.914,"high":50.16,"low":46.914,"close":48.93},{"_id":"69a745b8e8a3e473394d517d","date":"2001-11-01","open":49.522,"high":50.632,"low":48.718,"close":50.143},{"_id":"69a745b8e8a3e473394d517e","date":"2001-11-02","open":50.42,"high":51.483,"low":49.649,"close":49.718},{"_id":"69a745b8e8a3e473394d517f","date":"2001-11-05","open":50.624,"high":53.151,"low":50.356,"close":52.76},{"_id":"69a745b8e8a3e473394d5180","date":"2001-11-06","open":53.611,"high":56.334,"low":53.441,"close":53.909},{"_id":"69a745b8e8a3e473394d5181","date":"2001-11-07","open":54.462,"high":56.291,"low":53.76,"close":55.951},{"_id":"69a745b8e8a3e473394d5182","date":"2001-11-08","open":55.398,"high":58.248,"low":55.1,"close":57.572},{"_id":"69a745b8e8a3e473394d5183","date":"2001-11-09","open":56.206,"high":56.576,"low":54.036,"close":55.206},{"_id":"69a745b8e8a3e473394d5184","date":"2001-11-12","open":54.802,"high":54.802,"low":52.445,"close":54.317},{"_id":"69a745b8e8a3e473394d5185","date":"2001-11-13","open":53.743,"high":55.866,"low":53.743,"close":55.1},{"_id":"69a745b8e8a3e473394d5186","date":"2001-11-14","open":54.462,"high":55.776,"low":53.292,"close":53.802},{"_id":"69a745b8e8a3e473394d5187","date":"2001-11-15","open":54.76,"high":55.606,"low":52.938,"close":55.313},{"_id":"69a745b8e8a3e473394d5188","date":"2001-11-16","open":55.015,"high":55.062,"low":53.606,"close":53.662},{"_id":"69a745b8e8a3e473394d5189","date":"2001-11-19","open":54.823,"high":55.866,"low":54.249,"close":55.866},{"_id":"69a745b8e8a3e473394d518a","date":"2001-11-20","open":55.653,"high":58.291,"low":53.951,"close":55.483},{"_id":"69a745b8e8a3e473394d518b","date":"2001-11-21","open":54.177,"high":55.73,"low":54.177,"close":55.445},{"_id":"69a745b8e8a3e473394d518c","date":"2001-11-22","open":55.504,"high":56.717,"low":54.955,"close":56.461},{"_id":"69a745b8e8a3e473394d518d","date":"2001-11-23","open":56.593,"high":57.734,"low":55.07,"close":56.589},{"_id":"69a745b8e8a3e473394d518e","date":"2001-11-26","open":57.334,"high":58.159,"low":56.057,"close":56.083},{"_id":"69a745b8e8a3e473394d518f","date":"2001-11-27","open":56.27,"high":57.164,"low":54.764,"close":56.589},{"_id":"69a745b8e8a3e473394d5190","date":"2001-11-28","open":55.568,"high":55.993,"low":52.921,"close":54.853},{"_id":"69a745b8e8a3e473394d5191","date":"2001-11-29","open":54.398,"high":56.951,"low":54.249,"close":56.376},{"_id":"69a745b8e8a3e473394d5192","date":"2001-11-30","open":57.674,"high":59.099,"low":57.653,"close":58.717},{"_id":"69a745b8e8a3e473394d5193","date":"2001-12-03","open":58.929,"high":59.942,"low":57.236,"close":59.61},{"_id":"69a745b8e8a3e473394d5194","date":"2001-12-04","open":59.823,"high":61.695,"low":59.823,"close":61.12},{"_id":"69a745b8e8a3e473394d5195","date":"2001-12-05","open":63.397,"high":66.801,"low":62.971,"close":66.422},{"_id":"69a745b8e8a3e473394d5196","date":"2001-12-06","open":66.588,"high":68.137,"low":64.363,"close":65.056},{"_id":"69a745b8e8a3e473394d5197","date":"2001-12-07","open":65.014,"high":65.099,"low":63.082,"close":63.652},{"_id":"69a745b8e8a3e473394d5198","date":"2001-12-10","open":63.065,"high":63.184,"low":61.908,"close":62.312},{"_id":"69a745b8e8a3e473394d5199","date":"2001-12-11","open":61.78,"high":63.376,"low":61.418,"close":63.227},{"_id":"69a745b8e8a3e473394d519a","date":"2001-12-12","open":63.142,"high":64.843,"low":62.205,"close":62.414},{"_id":"69a745b8e8a3e473394d519b","date":"2001-12-13","open":62.014,"high":62.197,"low":59.78,"close":60.525},{"_id":"69a745b8e8a3e473394d519c","date":"2001-12-14","open":59.904,"high":60.938,"low":58.976,"close":59.572},{"_id":"69a745b8e8a3e473394d519d","date":"2001-12-17","open":59.64,"high":62.801,"low":59.461,"close":62.184},{"_id":"69a745b8e8a3e473394d519e","date":"2001-12-18","open":62.759,"high":65.311,"low":62.461,"close":63.699},{"_id":"69a745b8e8a3e473394d519f","date":"2001-12-19","open":62.593,"high":63.716,"low":61.384,"close":62.844},{"_id":"69a745b8e8a3e473394d51a0","date":"2001-12-20","open":62.844,"high":63.227,"low":60.801,"close":60.801},{"_id":"69a745b8e8a3e473394d51a1","date":"2001-12-21","open":60.418,"high":61.695,"low":59.657,"close":61.61},{"_id":"69a745b8e8a3e473394d51a2","date":"2001-12-27","open":62.333,"high":62.908,"low":61.737,"close":62.014},{"_id":"69a745b8e8a3e473394d51a3","date":"2001-12-28","open":62.337,"high":62.886,"low":62.12,"close":62.248},{"_id":"69a745b8e8a3e473394d51a4","date":"2002-01-02","open":67.257,"high":67.881,"low":66.29,"close":67.172},{"_id":"69a745b8e8a3e473394d51a5","date":"2002-01-03","open":67.792,"high":69.57,"low":67.041,"close":69.504},{"_id":"69a745b8e8a3e473394d51a6","date":"2002-01-04","open":70.607,"high":72.718,"low":70.152,"close":72.718},{"_id":"69a745b8e8a3e473394d51a7","date":"2002-01-07","open":73.656,"high":74.332,"low":71.474,"close":71.709},{"_id":"69a745b8e8a3e473394d51a8","date":"2002-01-08","open":70.747,"high":72.178,"low":68.317,"close":69.485},{"_id":"69a745b8e8a3e473394d51a9","date":"2002-01-09","open":73.421,"high":78.652,"low":72.858,"close":78.488},{"_id":"69a745b8e8a3e473394d51aa","date":"2002-01-10","open":76.705,"high":77.287,"low":75.373,"close":76.471},{"_id":"69a745b8e8a3e473394d51ab","date":"2002-01-11","open":76.94,"high":78.347,"low":75.73,"close":77.667},{"_id":"69a745b8e8a3e473394d51ac","date":"2002-01-14","open":77.358,"high":77.358,"low":75.157,"close":75.767},{"_id":"69a745b8e8a3e473394d51ad","date":"2002-01-15","open":75.298,"high":76.621,"low":75.054,"close":75.884},{"_id":"69a745b8e8a3e473394d51ae","date":"2002-01-16","open":75.762,"high":75.884,"low":74.261,"close":75.251},{"_id":"69a745b8e8a3e473394d51af","date":"2002-01-17","open":75.298,"high":77.081,"low":74.594,"close":76.471},{"_id":"69a745b8e8a3e473394d51b0","date":"2002-01-18","open":75.65,"high":75.955,"low":74.041,"close":75.58},{"_id":"69a745b8e8a3e473394d51b1","date":"2002-01-21","open":75.767,"high":75.884,"low":72.765,"close":73.656},{"_id":"69a745b8e8a3e473394d51b2","date":"2002-01-22","open":73.75,"high":75.758,"low":73.187,"close":73.187},{"_id":"69a745b8e8a3e473394d51b3","date":"2002-01-23","open":74.125,"high":77.409,"low":73.816,"close":77.409},{"_id":"69a745b8e8a3e473394d51b4","date":"2002-01-24","open":78.582,"high":79.403,"low":77.625,"close":78.465},{"_id":"69a745b8e8a3e473394d51b5","date":"2002-01-25","open":78.113,"high":79.473,"low":76.133,"close":79.239},{"_id":"69a745b8e8a3e473394d51b6","date":"2002-01-28","open":79.473,"high":79.708,"low":77.644,"close":78.582},{"_id":"69a745b8e8a3e473394d51b7","date":"2002-01-29","open":78.864,"high":79.112,"low":76.799,"close":76.94},{"_id":"69a745b8e8a3e473394d51b8","date":"2002-01-30","open":75.72,"high":76.325,"low":74.055,"close":74.585},{"_id":"69a745b8e8a3e473394d51b9","date":"2002-01-31","open":75.767,"high":76.302,"low":74.834,"close":76.002},{"_id":"69a745b8e8a3e473394d51ba","date":"2002-02-01","open":76.649,"high":77.644,"low":76.082,"close":76.377},{"_id":"69a745b8e8a3e473394d51bb","date":"2002-02-04","open":76.232,"high":77.081,"low":75.134,"close":75.204},{"_id":"69a745b8e8a3e473394d51bc","date":"2002-02-05","open":74.36,"high":74.829,"low":73.44,"close":74.805},{"_id":"69a745b8e8a3e473394d51bd","date":"2002-02-06","open":74.486,"high":74.829,"low":70.958,"close":72.788},{"_id":"69a745b8e8a3e473394d51be","date":"2002-02-07","open":71.873,"high":72.718,"low":71.155,"close":72.436},{"_id":"69a745b8e8a3e473394d51bf","date":"2002-02-08","open":72.014,"high":72.108,"low":69.199,"close":69.898},{"_id":"69a745b8e8a3e473394d51c0","date":"2002-02-11","open":71.263,"high":73.14,"low":70.794,"close":73.023},{"_id":"69a745b8e8a3e473394d51c1","date":"2002-02-12","open":73.196,"high":74.782,"low":72.812,"close":73.468},{"_id":"69a745b8e8a3e473394d51c2","date":"2002-02-13","open":73.938,"high":74.876,"low":72.047,"close":74.712},{"_id":"69a745b8e8a3e473394d51c3","date":"2002-02-14","open":75.293,"high":76.752,"low":74.266,"close":75.556},{"_id":"69a745b8e8a3e473394d51c4","date":"2002-02-15","open":75.017,"high":75.242,"low":73.895,"close":73.895},{"_id":"69a745b8e8a3e473394d51c5","date":"2002-02-18","open":73.891,"high":73.891,"low":72.145,"close":72.342},{"_id":"69a745b8e8a3e473394d51c6","date":"2002-02-19","open":71.779,"high":72.249,"low":70.377,"close":70.607},{"_id":"69a745b8e8a3e473394d51c7","date":"2002-02-20","open":70.419,"high":71.245,"low":69.879,"close":71.076},{"_id":"69a745b8e8a3e473394d51c8","date":"2002-02-21","open":72.718,"high":73.07,"low":71.46,"close":72.718},{"_id":"69a745b8e8a3e473394d51c9","date":"2002-02-22","open":71.09,"high":71.179,"low":69.715,"close":69.903},{"_id":"69a745b8e8a3e473394d51ca","date":"2002-02-25","open":70.747,"high":73.281,"low":70.231,"close":73.281},{"_id":"69a745b8e8a3e473394d51cb","date":"2002-02-26","open":74.008,"high":75.134,"low":72.858,"close":73.473},{"_id":"69a745b8e8a3e473394d51cc","date":"2002-02-27","open":74.172,"high":74.923,"low":73.436,"close":74.125},{"_id":"69a745b8e8a3e473394d51cd","date":"2002-02-28","open":73.656,"high":75.298,"low":72.962,"close":73.712},{"_id":"69a745b8e8a3e473394d51ce","date":"2002-03-01","open":73.328,"high":74.571,"low":72.389,"close":74.547},{"_id":"69a745b8e8a3e473394d51cf","date":"2002-03-04","open":75.185,"high":77.456,"low":74.871,"close":76.931},{"_id":"69a745b8e8a3e473394d51d0","date":"2002-03-05","open":77.175,"high":77.315,"low":75.345,"close":76.893},{"_id":"69a745b8e8a3e473394d51d1","date":"2002-03-06","open":75.814,"high":77.855,"low":75.814,"close":77.855},{"_id":"69a745b8e8a3e473394d51d2","date":"2002-03-07","open":78.817,"high":79.816,"low":77.925,"close":78.643},{"_id":"69a745b8e8a3e473394d51d3","date":"2002-03-08","open":78.953,"high":78.967,"low":76.612,"close":78.817},{"_id":"69a745b8e8a3e473394d51d4","date":"2002-03-11","open":78.347,"high":79.511,"low":77.039,"close":78.16},{"_id":"69a745b8e8a3e473394d51d5","date":"2002-03-12","open":78.165,"high":79.445,"low":76.705,"close":77.878},{"_id":"69a745b8e8a3e473394d51d6","date":"2002-03-13","open":77.878,"high":79.427,"low":77.034,"close":77.175},{"_id":"69a745b8e8a3e473394d51d7","date":"2002-03-14","open":77.526,"high":78.699,"low":77.484,"close":77.972},{"_id":"69a745b8e8a3e473394d51d8","date":"2002-03-15","open":77.761,"high":79.825,"low":77.644,"close":79.788},{"_id":"69a745b8e8a3e473394d51d9","date":"2002-03-18","open":79.755,"high":82.382,"low":79.755,"close":81.866},{"_id":"69a745b8e8a3e473394d51da","date":"2002-03-19","open":82.288,"high":83.227,"low":81.866,"close":82.711},{"_id":"69a745b8e8a3e473394d51db","date":"2002-03-20","open":82.152,"high":82.57,"low":79.38,"close":79.516},{"_id":"69a745b8e8a3e473394d51dc","date":"2002-03-21","open":79.431,"high":80.51,"low":77.644,"close":78.817},{"_id":"69a745b8e8a3e473394d51dd","date":"2002-03-22","open":79.333,"high":80.337,"low":79.051,"close":79.497},{"_id":"69a745b8e8a3e473394d51de","date":"2002-03-25","open":78.906,"high":80.435,"low":78.906,"close":79.333},{"_id":"69a745b8e8a3e473394d51df","date":"2002-03-26","open":79.614,"high":80.693,"low":79.093,"close":80.177},{"_id":"69a745b8e8a3e473394d51e0","date":"2002-03-27","open":80.318,"high":81.838,"low":80.318,"close":80.961},{"_id":"69a745b8e8a3e473394d51e1","date":"2002-03-28","open":81.115,"high":81.988,"low":80.74,"close":81.444},{"_id":"69a745b8e8a3e473394d51e2","date":"2002-04-02","open":86.809,"high":86.809,"low":83.452,"close":83.803},{"_id":"69a745b8e8a3e473394d51e3","date":"2002-04-03","open":82.326,"high":82.529,"low":80.899,"close":81.302},{"_id":"69a745b8e8a3e473394d51e4","date":"2002-04-04","open":81.052,"high":82.631,"low":80.237,"close":81.541},{"_id":"69a745b8e8a3e473394d51e5","date":"2002-04-05","open":82.27,"high":82.473,"low":81.001,"close":81.561},{"_id":"69a745b8e8a3e473394d51e6","date":"2002-04-08","open":81.765,"high":82.27,"low":77.094,"close":79.473},{"_id":"69a745b8e8a3e473394d51e7","date":"2002-04-09","open":80.543,"high":80.751,"low":78.123,"close":78.301},{"_id":"69a745b8e8a3e473394d51e8","date":"2002-04-10","open":77.185,"high":80.171,"low":77.043,"close":78.072},{"_id":"69a745b8e8a3e473394d51e9","date":"2002-04-11","open":78.403,"high":78.775,"low":75.927,"close":76.161},{"_id":"69a745b8e8a3e473394d51ea","date":"2002-04-12","open":76.671,"high":76.875,"low":75.168,"close":75.652},{"_id":"69a745b8e8a3e473394d51eb","date":"2002-04-15","open":76.009,"high":78.296,"low":75.907,"close":77.308},{"_id":"69a745b8e8a3e473394d51ec","date":"2002-04-16","open":79.519,"high":81.251,"low":79.325,"close":81.251},{"_id":"69a745b8e8a3e473394d51ed","date":"2002-04-17","open":82.275,"high":82.524,"low":78.383,"close":78.76},{"_id":"69a745b8e8a3e473394d51ee","date":"2002-04-18","open":75.683,"high":79.605,"low":75.683,"close":79.396},{"_id":"69a745b8e8a3e473394d51ef","date":"2002-04-19","open":78.327,"high":80.568,"low":77.817,"close":79.982},{"_id":"69a745b8e8a3e473394d51f0","date":"2002-04-22","open":79.997,"high":80.588,"low":77.196,"close":77.868},{"_id":"69a745b8e8a3e473394d51f1","date":"2002-04-23","open":78.963,"high":79.116,"low":76.472,"close":77.894},{"_id":"69a745b8e8a3e473394d51f2","date":"2002-04-24","open":77.557,"high":77.98,"low":75.703,"close":76.528},{"_id":"69a745b8e8a3e473394d51f3","date":"2002-04-25","open":76.579,"high":76.594,"low":73.181,"close":75.041},{"_id":"69a745b8e8a3e473394d51f4","date":"2002-04-26","open":74.888,"high":75.199,"low":72.723,"close":72.85},{"_id":"69a745b8e8a3e473394d51f5","date":"2002-04-29","open":72.392,"high":73.181,"low":71.424,"close":72.85},{"_id":"69a745b8e8a3e473394d51f6","date":"2002-04-30","open":72.626,"high":73.843,"low":71.067,"close":73.67},{"_id":"69a745b8e8a3e473394d51f7","date":"2002-05-02","open":73.232,"high":73.309,"low":67.659,"close":68.265},{"_id":"69a745b8e8a3e473394d51f8","date":"2002-05-03","open":68.163,"high":69.997,"low":66.085,"close":66.686},{"_id":"69a745b8e8a3e473394d51f9","date":"2002-05-06","open":66.304,"high":68.494,"low":66.304,"close":67.756},{"_id":"69a745b8e8a3e473394d51fa","date":"2002-05-07","open":65.815,"high":66.732,"low":64.368,"close":64.949},{"_id":"69a745b8e8a3e473394d51fb","date":"2002-05-08","open":66.721,"high":70.761,"low":66.482,"close":70.461},{"_id":"69a745b8e8a3e473394d51fc","date":"2002-05-09","open":70.812,"high":70.863,"low":66.788,"close":66.991},{"_id":"69a745b8e8a3e473394d51fd","date":"2002-05-10","open":66.737,"high":67.231,"low":64.495,"close":64.623},{"_id":"69a745b8e8a3e473394d51fe","date":"2002-05-13","open":64.19,"high":67.959,"low":62.666,"close":67.093},{"_id":"69a745b8e8a3e473394d51ff","date":"2002-05-14","open":67.832,"high":70.354,"low":67.246,"close":69.233},{"_id":"69a745b8e8a3e473394d5200","date":"2002-05-15","open":70.165,"high":70.257,"low":67.297,"close":70.13},{"_id":"69a745b8e8a3e473394d5201","date":"2002-05-16","open":68.724,"high":70.425,"low":67.939,"close":68.978},{"_id":"69a745b8e8a3e473394d5202","date":"2002-05-17","open":69.539,"high":70.303,"low":66.074,"close":66.66},{"_id":"69a745b8e8a3e473394d5203","date":"2002-05-20","open":67.246,"high":67.908,"low":65.463,"close":65.973},{"_id":"69a745b8e8a3e473394d5204","date":"2002-05-21","open":65.591,"high":65.718,"low":62.177,"close":62.279},{"_id":"69a745b8e8a3e473394d5205","date":"2002-05-22","open":60.98,"high":61.785,"low":57.674,"close":57.674},{"_id":"69a745b8e8a3e473394d5206","date":"2002-05-23","open":56.599,"high":61.082,"low":56.105,"close":59.136},{"_id":"69a745b8e8a3e473394d5207","date":"2002-05-24","open":60.063,"high":60.822,"low":58.484,"close":58.713},{"_id":"69a745b8e8a3e473394d5208","date":"2002-05-27","open":59.085,"high":59.859,"low":58.331,"close":58.825},{"_id":"69a745b8e8a3e473394d5209","date":"2002-05-28","open":59.248,"high":60.547,"low":58.433,"close":59.156},{"_id":"69a745b8e8a3e473394d520a","date":"2002-05-29","open":58.586,"high":59.1,"low":56.731,"close":57.185},{"_id":"69a745b8e8a3e473394d520b","date":"2002-05-30","open":57.562,"high":57.72,"low":55.784,"close":56.563},{"_id":"69a745b8e8a3e473394d520c","date":"2002-05-31","open":57.974,"high":58.8,"low":56.935,"close":56.935},{"_id":"69a745b8e8a3e473394d520d","date":"2002-06-03","open":57.236,"high":57.765,"low":55.02,"close":55.453},{"_id":"69a745b8e8a3e473394d520e","date":"2002-06-04","open":54.261,"high":56.497,"low":53.746,"close":56.421},{"_id":"69a745b8e8a3e473394d520f","date":"2002-06-05","open":57.159,"high":57.383,"low":55.529,"close":55.784},{"_id":"69a745b8e8a3e473394d5210","date":"2002-06-06","open":57.816,"high":58.713,"low":55.662,"close":56.472},{"_id":"69a745b8e8a3e473394d5211","date":"2002-06-07","open":54.281,"high":56.777,"low":54.103,"close":56.777},{"_id":"69a745b8e8a3e473394d5212","date":"2002-06-10","open":57.312,"high":58.142,"low":56.599,"close":57.027},{"_id":"69a745b8e8a3e473394d5213","date":"2002-06-11","open":56.752,"high":59.263,"low":56.038,"close":57.144},{"_id":"69a745b8e8a3e473394d5214","date":"2002-06-12","open":55.977,"high":56.191,"low":53.145,"close":54.76},{"_id":"69a745b8e8a3e473394d5215","date":"2002-06-13","open":55.656,"high":55.988,"low":54.515,"close":55.478},{"_id":"69a745b8e8a3e473394d5216","date":"2002-06-14","open":54.638,"high":54.704,"low":51.708,"close":52.523},{"_id":"69a745b8e8a3e473394d5217","date":"2002-06-17","open":52.727,"high":54.001,"low":51.454,"close":53.593},{"_id":"69a745b8e8a3e473394d5218","date":"2002-06-18","open":53.593,"high":54.332,"low":52.727,"close":53.496},{"_id":"69a745b8e8a3e473394d5219","date":"2002-06-19","open":52.269,"high":53.328,"low":51.071,"close":52.722},{"_id":"69a745b8e8a3e473394d521a","date":"2002-06-20","open":51.963,"high":53.359,"low":48.448,"close":49.9},{"_id":"69a745b8e8a3e473394d521b","date":"2002-06-21","open":49.365,"high":50.638,"low":48.529,"close":48.779},{"_id":"69a745b8e8a3e473394d521c","date":"2002-06-24","open":48.652,"high":49.844,"low":44.072,"close":46.155},{"_id":"69a745b8e8a3e473394d521d","date":"2002-06-25","open":47.633,"high":48.203,"low":47.026,"close":47.026},{"_id":"69a745b8e8a3e473394d521e","date":"2002-06-26","open":44.067,"high":46.965,"low":43.506,"close":46.053},{"_id":"69a745b8e8a3e473394d521f","date":"2002-06-27","open":47.735,"high":50.022,"low":47.429,"close":49.518},{"_id":"69a745b8e8a3e473394d5220","date":"2002-06-28","open":50.18,"high":51.148,"low":48.397,"close":50.562},{"_id":"69a745b8e8a3e473394d5221","date":"2002-07-01","open":179.843,"high":184.27,"low":174.125,"close":176.32},{"_id":"69a745b8e8a3e473394d5222","date":"2002-07-02","open":171.727,"high":172.741,"low":164.717,"close":168.056},{"_id":"69a745b8e8a3e473394d5223","date":"2002-07-03","open":165.437,"high":168.96,"low":157.561,"close":164.164},{"_id":"69a745b8e8a3e473394d5224","date":"2002-07-04","open":170.435,"high":171.985,"low":160.493,"close":162.043},{"_id":"69a745b8e8a3e473394d5225","date":"2002-07-05","open":165.068,"high":180.119,"low":163.648,"close":178.92},{"_id":"69a745b8e8a3e473394d5226","date":"2002-07-08","open":177.334,"high":177.334,"low":170.067,"close":175.6},{"_id":"69a745b8e8a3e473394d5227","date":"2002-07-09","open":171.173,"high":172.52,"low":165.916,"close":167.484},{"_id":"69a745b8e8a3e473394d5228","date":"2002-07-10","open":162.32,"high":167.835,"low":160.475,"close":160.475},{"_id":"69a745b8e8a3e473394d5229","date":"2002-07-11","open":157.708,"high":165.75,"low":127.642,"close":137.972},{"_id":"69a745b8e8a3e473394d522a","date":"2002-07-12","open":145.7,"high":146.456,"low":136.256,"close":141.845},{"_id":"69a745b8e8a3e473394d522b","date":"2002-07-15","open":140.185,"high":143.044,"low":134.282,"close":135.758},{"_id":"69a745b8e8a3e473394d522c","date":"2002-07-16","open":140.185,"high":146.456,"low":134.854,"close":144.981},{"_id":"69a745b8e8a3e473394d522d","date":"2002-07-17","open":140.185,"high":154.517,"low":138.58,"close":147.766},{"_id":"69a745b8e8a3e473394d522e","date":"2002-07-18","open":144.981,"high":149.74,"low":140.185,"close":140.923},{"_id":"69a745b8e8a3e473394d522f","date":"2002-07-19","open":138.709,"high":140.517,"low":136.459,"close":138.34},{"_id":"69a745b8e8a3e473394d5230","date":"2002-07-22","open":135.574,"high":139.779,"low":132.622,"close":134.282},{"_id":"69a745b8e8a3e473394d5231","date":"2002-07-23","open":134.651,"high":138.027,"low":132.456,"close":132.807},{"_id":"69a745b8e8a3e473394d5232","date":"2002-07-24","open":130.962,"high":138.34,"low":125.632,"close":138.248},{"_id":"69a745b8e8a3e473394d5233","date":"2002-07-25","open":142.03,"high":142.03,"low":132.272,"close":132.807},{"_id":"69a745b8e8a3e473394d5234","date":"2002-07-26","open":132.254,"high":134.227,"low":126.572,"close":132.53},{"_id":"69a745b8e8a3e473394d5235","date":"2002-07-29","open":135.371,"high":144.243,"low":133.102,"close":142.03},{"_id":"69a745b8e8a3e473394d5236","date":"2002-07-30","open":141.605,"high":146.641,"low":138.359,"close":146.641},{"_id":"69a745b8e8a3e473394d5237","date":"2002-07-31","open":144.796,"high":150.146,"low":138.34,"close":138.34},{"_id":"69a745b8e8a3e473394d5238","date":"2002-08-01","open":140.185,"high":145.35,"low":135.297,"close":138.34},{"_id":"69a745b8e8a3e473394d5239","date":"2002-08-02","open":135.574,"high":140.185,"low":130.962,"close":132.42},{"_id":"69a745b8e8a3e473394d523a","date":"2002-08-05","open":130.962,"high":133.471,"low":121.278,"close":121.74},{"_id":"69a745b8e8a3e473394d523b","date":"2002-08-06","open":119.895,"high":132.659,"low":117.128,"close":131.516},{"_id":"69a745b8e8a3e473394d523c","date":"2002-08-07","open":131.405,"high":137.51,"low":126.369,"close":129.118},{"_id":"69a745b8e8a3e473394d523d","date":"2002-08-08","open":134.227,"high":137.418,"low":130.225,"close":137.418},{"_id":"69a745b8e8a3e473394d523e","date":"2002-08-09","open":138.525,"high":143.505,"low":134.67,"close":142.952},{"_id":"69a745b8e8a3e473394d523f","date":"2002-08-12","open":138.802,"high":142.675,"low":137.418,"close":139.724},{"_id":"69a745b8e8a3e473394d5240","date":"2002-08-13","open":138.691,"high":145.829,"low":137.529,"close":143.874},{"_id":"69a745b8e8a3e473394d5241","date":"2002-08-14","open":139.761,"high":141.661,"low":135.85,"close":139.263},{"_id":"69a745b8e8a3e473394d5242","date":"2002-08-15","open":145.258,"high":146.936,"low":139.816,"close":140.277},{"_id":"69a745b8e8a3e473394d5243","date":"2002-08-16","open":142.122,"high":143.284,"low":137.99,"close":142.398},{"_id":"69a745b8e8a3e473394d5244","date":"2002-08-19","open":141.2,"high":154.019,"low":140.277,"close":150.976},{"_id":"69a745b8e8a3e473394d5245","date":"2002-08-20","open":152.636,"high":154.757,"low":150.146,"close":151.252},{"_id":"69a745b8e8a3e473394d5246","date":"2002-08-21","open":150.828,"high":159.165,"low":150.699,"close":157.708},{"_id":"69a745b8e8a3e473394d5247","date":"2002-08-22","open":160.438,"high":165.142,"low":159.885,"close":161.674},{"_id":"69a745b8e8a3e473394d5248","date":"2002-08-23","open":163.611,"high":164.164,"low":153.835,"close":155.568},{"_id":"69a745b8e8a3e473394d5249","date":"2002-08-26","open":156.509,"high":158.926,"low":150.33,"close":152.636},{"_id":"69a745b8e8a3e473394d524a","date":"2002-08-27","open":152.857,"high":160.844,"low":152.211,"close":153.429},{"_id":"69a745b8e8a3e473394d524b","date":"2002-08-28","open":151.621,"high":151.621,"low":142.712,"close":143.874},{"_id":"69a745b8e8a3e473394d524c","date":"2002-08-29","open":144.059,"high":147.803,"low":138.802,"close":146.715},{"_id":"69a745b8e8a3e473394d524d","date":"2002-08-30","open":147.194,"high":149.002,"low":140.775,"close":144.833},{"_id":"69a745b8e8a3e473394d524e","date":"2002-09-02","open":143.321,"high":143.819,"low":137.658,"close":137.972},{"_id":"69a745b8e8a3e473394d524f","date":"2002-09-03","open":133.268,"high":133.545,"low":129.948,"close":130.354},{"_id":"69a745b8e8a3e473394d5250","date":"2002-09-04","open":129.394,"high":136.496,"low":127.273,"close":131.331},{"_id":"69a745b8e8a3e473394d5251","date":"2002-09-05","open":134.928,"high":136.016,"low":121.74,"close":125.318},{"_id":"69a745b8e8a3e473394d5252","date":"2002-09-06","open":126.351,"high":126.941,"low":119.895,"close":124.322},{"_id":"69a745b8e8a3e473394d5253","date":"2002-09-09","open":123.584,"high":125.041,"low":119.895,"close":122.404},{"_id":"69a745b8e8a3e473394d5254","date":"2002-09-10","open":123.584,"high":125.613,"low":120.744,"close":122.662},{"_id":"69a745b8e8a3e473394d5255","date":"2002-09-11","open":123.861,"high":127.734,"low":120.485,"close":126.351},{"_id":"69a745b8e8a3e473394d5256","date":"2002-09-12","open":125.798,"high":125.927,"low":120.633,"close":120.946},{"_id":"69a745b8e8a3e473394d5257","date":"2002-09-13","open":118.788,"high":118.788,"low":111.023,"close":114.823},{"_id":"69a745b8e8a3e473394d5258","date":"2002-09-16","open":114.823,"high":115.284,"low":106.799,"close":107.352},{"_id":"69a745b8e8a3e473394d5259","date":"2002-09-17","open":113.993,"high":115.192,"low":104.216,"close":106.983},{"_id":"69a745b8e8a3e473394d525a","date":"2002-09-18","open":102.741,"high":104.751,"low":100.085,"close":104.751},{"_id":"69a745b8e8a3e473394d525b","date":"2002-09-19","open":103.294,"high":105.028,"low":96.285,"close":97.761},{"_id":"69a745b8e8a3e473394d525c","date":"2002-09-20","open":97.023,"high":104.014,"low":95.99,"close":100.472},{"_id":"69a745b8e8a3e473394d525d","date":"2002-09-23","open":98.701,"high":103.534,"low":92.245,"close":94.791},{"_id":"69a745b8e8a3e473394d525e","date":"2002-09-24","open":94.994,"high":99.421,"low":92.522,"close":98.812},{"_id":"69a745b8e8a3e473394d525f","date":"2002-09-25","open":94.994,"high":103.294,"low":89.645,"close":95.4},{"_id":"69a745b8e8a3e473394d5260","date":"2002-09-26","open":93.518,"high":97.023,"low":90.751,"close":90.751},{"_id":"69a745b8e8a3e473394d5261","date":"2002-09-27","open":92.78,"high":93.149,"low":86.546,"close":86.804},{"_id":"69a745b8e8a3e473394d5262","date":"2002-09-30","open":43.371,"high":44.223,"low":41.069,"close":43.882},{"_id":"69a745b8e8a3e473394d5263","date":"2002-10-01","open":44.033,"high":45.53,"low":40.53,"close":42.878},{"_id":"69a745b8e8a3e473394d5264","date":"2002-10-02","open":43.56,"high":44.128,"low":41.05,"close":41.666},{"_id":"69a745b8e8a3e473394d5265","date":"2002-10-03","open":41.107,"high":42.907,"low":40.53,"close":41.145},{"_id":"69a745b8e8a3e473394d5266","date":"2002-10-04","open":40.719,"high":41.666,"low":39.299,"close":39.734},{"_id":"69a745b8e8a3e473394d5267","date":"2002-10-07","open":39.015,"high":40.71,"low":37.888,"close":39.441},{"_id":"69a745b8e8a3e473394d5268","date":"2002-10-08","open":39.535,"high":41.098,"low":37.689,"close":40.965},{"_id":"69a745b8e8a3e473394d5269","date":"2002-10-09","open":41.458,"high":45.151,"low":40.956,"close":45.047},{"_id":"69a745b8e8a3e473394d526a","date":"2002-10-10","open":44.422,"high":48.2,"low":43.219,"close":47.944},{"_id":"69a745b8e8a3e473394d526b","date":"2002-10-11","open":48.768,"high":53.692,"low":48.295,"close":53.692},{"_id":"69a745b8e8a3e473394d526c","date":"2002-10-14","open":53.456,"high":53.456,"low":50.274,"close":52.348},{"_id":"69a745b8e8a3e473394d526d","date":"2002-10-15","open":53.503,"high":57.528,"low":53.314,"close":56.618},{"_id":"69a745b8e8a3e473394d526e","date":"2002-10-16","open":54.175,"high":56.817,"low":51.893,"close":52.177},{"_id":"69a745b8e8a3e473394d526f","date":"2002-10-17","open":59.185,"high":66.467,"low":58.92,"close":65.454},{"_id":"69a745b8e8a3e473394d5270","date":"2002-10-18","open":69.412,"high":69.98,"low":65.529,"close":68.796},{"_id":"69a745b8e8a3e473394d5271","date":"2002-10-21","open":67.281,"high":74.241,"low":67.234,"close":73.862},{"_id":"69a745b8e8a3e473394d5272","date":"2002-10-22","open":72.631,"high":73.578,"low":68.474,"close":68.654},{"_id":"69a745b8e8a3e473394d5273","date":"2002-10-23","open":70.501,"high":71.211,"low":64.393,"close":65.927},{"_id":"69a745b8e8a3e473394d5274","date":"2002-10-24","open":68.436,"high":71.59,"low":67.897,"close":70.643},{"_id":"69a745b8e8a3e473394d5275","date":"2002-10-25","open":69.317,"high":73.815,"low":68.541,"close":73.768},{"_id":"69a745b8e8a3e473394d5276","date":"2002-10-28","open":74.904,"high":75.747,"low":72.878,"close":73.654},{"_id":"69a745b8e8a3e473394d5277","date":"2002-10-29","open":71.41,"high":73.105,"low":69.052,"close":69.213},{"_id":"69a745b8e8a3e473394d5278","date":"2002-10-30","open":70.832,"high":75.037,"low":70.084,"close":73.711},{"_id":"69a745b8e8a3e473394d5279","date":"2002-10-31","open":75.283,"high":77.12,"low":72.641,"close":73.673},{"_id":"69a745b8e8a3e473394d527a","date":"2002-11-01","open":73.01,"high":79.506,"low":71.609,"close":79.421},{"_id":"69a745b8e8a3e473394d527b","date":"2002-11-04","open":82.092,"high":83.711,"low":79.734,"close":81.751},{"_id":"69a745b8e8a3e473394d527c","date":"2002-11-05","open":80.463,"high":80.586,"low":76.703,"close":77.177},{"_id":"69a745b8e8a3e473394d527d","date":"2002-11-06","open":78.597,"high":79.724,"low":73.881,"close":75.567},{"_id":"69a745b8e8a3e473394d527e","date":"2002-11-07","open":75.747,"high":76.41,"low":71.58,"close":73.181},{"_id":"69a745b8e8a3e473394d527f","date":"2002-11-08","open":72.821,"high":75.567,"low":70.633,"close":71.448},{"_id":"69a745b8e8a3e473394d5280","date":"2002-11-11","open":71.022,"high":72.792,"low":69.137,"close":70.349},{"_id":"69a745b8e8a3e473394d5281","date":"2002-11-12","open":69.838,"high":73.673,"low":69.601,"close":73.578},{"_id":"69a745b8e8a3e473394d5282","date":"2002-11-13","open":73.095,"high":73.844,"low":71.06,"close":73.285},{"_id":"69a745b8e8a3e473394d5283","date":"2002-11-14","open":72.442,"high":78.114,"low":72.253,"close":77.65},{"_id":"69a745b8e8a3e473394d5284","date":"2002-11-15","open":79.128,"high":80.359,"low":77.404,"close":78.408},{"_id":"69a745b8e8a3e473394d5285","date":"2002-11-18","open":79.213,"high":81.438,"low":78.313,"close":79.554},{"_id":"69a745b8e8a3e473394d5286","date":"2002-11-19","open":78.597,"high":79.487,"low":75.501,"close":78.73},{"_id":"69a745b8e8a3e473394d5287","date":"2002-11-20","open":79.023,"high":80.349,"low":75.851,"close":79.497},{"_id":"69a745b8e8a3e473394d5288","date":"2002-11-21","open":80.965,"high":84.658,"low":80.254,"close":84.279},{"_id":"69a745b8e8a3e473394d5289","date":"2002-11-22","open":84.752,"high":84.752,"low":82.11,"close":83.9},{"_id":"69a745b8e8a3e473394d528a","date":"2002-11-25","open":84.203,"high":86.353,"low":82.622,"close":85.52},{"_id":"69a745b8e8a3e473394d528b","date":"2002-11-26","open":85.652,"high":85.652,"low":82.006,"close":82.366},{"_id":"69a745b8e8a3e473394d528c","date":"2002-11-27","open":81.059,"high":86.466,"low":79.374,"close":86.163},{"_id":"69a745b8e8a3e473394d528d","date":"2002-11-28","open":85.747,"high":86.722,"low":84.421,"close":84.544},{"_id":"69a745b8e8a3e473394d528e","date":"2002-11-29","open":85.084,"high":86.126,"low":83.436,"close":83.484},{"_id":"69a745b8e8a3e473394d528f","date":"2002-12-02","open":84.023,"high":87.953,"low":83.995,"close":85.557},{"_id":"69a745b8e8a3e473394d5290","date":"2002-12-03","open":86.41,"high":86.41,"low":80.112,"close":82.859},{"_id":"69a745b8e8a3e473394d5291","date":"2002-12-04","open":81.201,"high":81.864,"low":78.607,"close":81.249},{"_id":"69a745b8e8a3e473394d5292","date":"2002-12-05","open":82.385,"high":83.398,"low":77.934,"close":79.535},{"_id":"69a745b8e8a3e473394d5293","date":"2002-12-06","open":79.544,"high":80.179,"low":75.425,"close":78.218},{"_id":"69a745b8e8a3e473394d5294","date":"2002-12-09","open":78.124,"high":78.408,"low":73.862,"close":74.63},{"_id":"69a745b8e8a3e473394d5295","date":"2002-12-10","open":74.336,"high":75.15,"low":73.294,"close":75.046},{"_id":"69a745b8e8a3e473394d5296","date":"2002-12-11","open":74.336,"high":76.561,"low":73.484,"close":75.662},{"_id":"69a745b8e8a3e473394d5297","date":"2002-12-12","open":75.425,"high":75.851,"low":73.787,"close":74.516},{"_id":"69a745b8e8a3e473394d5298","date":"2002-12-13","open":75.027,"high":75.027,"low":72.442,"close":73.957},{"_id":"69a745b8e8a3e473394d5299","date":"2002-12-16","open":73.247,"high":78.313,"low":73.247,"close":78.313},{"_id":"69a745b8e8a3e473394d529a","date":"2002-12-17","open":78.597,"high":80.122,"low":77.65,"close":79.544},{"_id":"69a745b8e8a3e473394d529b","date":"2002-12-18","open":79.071,"high":79.071,"low":76.268,"close":76.789},{"_id":"69a745b8e8a3e473394d529c","date":"2002-12-19","open":79.345,"high":80.396,"low":74.45,"close":74.942},{"_id":"69a745b8e8a3e473394d529d","date":"2002-12-20","open":75.993,"high":76.495,"low":73.152,"close":75.766},{"_id":"69a745b8e8a3e473394d529e","date":"2002-12-23","open":74.809,"high":75.747,"low":71.969,"close":73.777},{"_id":"69a745b8e8a3e473394d529f","date":"2002-12-27","open":73.389,"high":75.283,"low":70.435,"close":70.435},{"_id":"69a745b8e8a3e473394d52a0","date":"2002-12-30","open":70.075,"high":72.679,"low":69.857,"close":71.514},{"_id":"69a745b8e8a3e473394d52a1","date":"2003-01-02","open":45.779,"high":49.825,"low":45.302,"close":49.825},{"_id":"69a745b8e8a3e473394d52a2","date":"2003-01-03","open":49.935,"high":52.563,"low":49.538,"close":52.472},{"_id":"69a745b8e8a3e473394d52a3","date":"2003-01-06","open":52.502,"high":54.33,"low":51.365,"close":53.725},{"_id":"69a745b8e8a3e473394d52a4","date":"2003-01-07","open":53.511,"high":54.58,"low":52.563,"close":54.58},{"_id":"69a745b8e8a3e473394d52a5","date":"2003-01-08","open":54.091,"high":54.201,"low":51.983,"close":52.502},{"_id":"69a745b8e8a3e473394d52a6","date":"2003-01-09","open":55.619,"high":56.169,"low":54.097,"close":55.515},{"_id":"69a745b8e8a3e473394d52a7","date":"2003-01-10","open":55.772,"high":57.697,"low":54.868,"close":57.294},{"_id":"69a745b8e8a3e473394d52a8","date":"2003-01-13","open":57.697,"high":58.425,"low":55.925,"close":56.047},{"_id":"69a745b8e8a3e473394d52a9","date":"2003-01-14","open":56.047,"high":57.056,"low":55.558,"close":56.371},{"_id":"69a745b8e8a3e473394d52aa","date":"2003-01-15","open":56.842,"high":57.422,"low":55.32,"close":55.467},{"_id":"69a745b8e8a3e473394d52ab","date":"2003-01-16","open":56.536,"high":56.536,"low":54.446,"close":54.8},{"_id":"69a745b8e8a3e473394d52ac","date":"2003-01-17","open":53.853,"high":53.853,"low":51.402,"close":51.909},{"_id":"69a745b8e8a3e473394d52ad","date":"2003-01-20","open":52.38,"high":52.686,"low":50.693,"close":51.341},{"_id":"69a745b8e8a3e473394d52ae","date":"2003-01-21","open":51.86,"high":52.551,"low":50.577,"close":51.115},{"_id":"69a745b8e8a3e473394d52af","date":"2003-01-22","open":50.736,"high":51.86,"low":49.636,"close":51.86},{"_id":"69a745b8e8a3e473394d52b0","date":"2003-01-23","open":52.991,"high":54.263,"low":52.319,"close":53.932},{"_id":"69a745b8e8a3e473394d52b1","date":"2003-01-24","open":54.33,"high":54.58,"low":50.944,"close":51.512},{"_id":"69a745b8e8a3e473394d52b2","date":"2003-01-27","open":51.341,"high":51.561,"low":49.122,"close":51.249},{"_id":"69a745b8e8a3e473394d52b3","date":"2003-01-28","open":51.463,"high":52.246,"low":49.764,"close":52.197},{"_id":"69a745b8e8a3e473394d52b4","date":"2003-01-29","open":51.347,"high":51.708,"low":49.63,"close":51.096},{"_id":"69a745b8e8a3e473394d52b5","date":"2003-01-30","open":51.952,"high":53.089,"low":50.577,"close":52.576},{"_id":"69a745b8e8a3e473394d52b6","date":"2003-01-31","open":51.2,"high":53.327,"low":51.035,"close":52.93},{"_id":"69a745b8e8a3e473394d52b7","date":"2003-02-03","open":53.236,"high":53.767,"low":52.197,"close":53.657},{"_id":"69a745b8e8a3e473394d52b8","date":"2003-02-04","open":53.175,"high":53.786,"low":51.53,"close":52.191},{"_id":"69a745b8e8a3e473394d52b9","date":"2003-02-05","open":51.494,"high":54.397,"low":50.736,"close":53.431},{"_id":"69a745b8e8a3e473394d52ba","date":"2003-02-06","open":52.79,"high":53.407,"low":51.353,"close":52.319},{"_id":"69a745b8e8a3e473394d52bb","date":"2003-02-07","open":52.441,"high":53.511,"low":51.555,"close":51.891},{"_id":"69a745b8e8a3e473394d52bc","date":"2003-02-10","open":51.824,"high":52.539,"low":50.589,"close":52.142},{"_id":"69a745b8e8a3e473394d52bd","date":"2003-02-11","open":52.557,"high":53.969,"low":51.769,"close":53.065},{"_id":"69a745b8e8a3e473394d52be","date":"2003-02-12","open":52.747,"high":53.541,"low":52.288,"close":52.802},{"_id":"69a745b8e8a3e473394d52bf","date":"2003-02-13","open":52.411,"high":53.052,"low":51.891,"close":52.258},{"_id":"69a745b8e8a3e473394d52c0","date":"2003-02-14","open":52.985,"high":54.354,"low":49.422,"close":50.791},{"_id":"69a745b8e8a3e473394d52c1","date":"2003-02-17","open":51.952,"high":52.563,"low":50.999,"close":52.154},{"_id":"69a745b8e8a3e473394d52c2","date":"2003-02-18","open":52.154,"high":53.419,"low":51.341,"close":53.346},{"_id":"69a745b8e8a3e473394d52c3","date":"2003-02-19","open":53.04,"high":53.346,"low":51.347,"close":51.763},{"_id":"69a745b8e8a3e473394d52c4","date":"2003-02-20","open":51.952,"high":52.264,"low":51.494,"close":52.166},{"_id":"69a745b8e8a3e473394d52c5","date":"2003-02-21","open":51.524,"high":52.136,"low":50.626,"close":51.958},{"_id":"69a745b8e8a3e473394d52c6","date":"2003-02-24","open":52.288,"high":52.716,"low":51.708,"close":52.288},{"_id":"69a745b8e8a3e473394d52c7","date":"2003-02-25","open":51.628,"high":51.916,"low":49.263,"close":50.088},{"_id":"69a745b8e8a3e473394d52c8","date":"2003-02-26","open":50.485,"high":50.956,"low":48.97,"close":49.544},{"_id":"69a745b8e8a3e473394d52c9","date":"2003-02-27","open":49.709,"high":49.709,"low":46.629,"close":47.179},{"_id":"69a745b8e8a3e473394d52ca","date":"2003-02-28","open":47.063,"high":48.206,"low":46.818,"close":47.405},{"_id":"69a745b8e8a3e473394d52cb","date":"2003-03-03","open":47.827,"high":48.095,"low":46.763,"close":46.788},{"_id":"69a745b8e8a3e473394d52cc","date":"2003-03-04","open":45.993,"high":46.024,"low":43.768,"close":44.251},{"_id":"69a745b8e8a3e473394d52cd","date":"2003-03-05","open":43.395,"high":44.147,"low":42.833,"close":42.833},{"_id":"69a745b8e8a3e473394d52ce","date":"2003-03-06","open":42.906,"high":43.884,"low":42.527,"close":43.163},{"_id":"69a745b8e8a3e473394d52cf","date":"2003-03-07","open":42.479,"high":44.599,"low":42.362,"close":43.151},{"_id":"69a745b8e8a3e473394d52d0","date":"2003-03-10","open":43.151,"high":43.395,"low":40.896,"close":41.348},{"_id":"69a745b8e8a3e473394d52d1","date":"2003-03-11","open":40.523,"high":42.509,"low":40.419,"close":42.075},{"_id":"69a745b8e8a3e473394d52d2","date":"2003-03-12","open":42.051,"high":42.601,"low":40.675,"close":41.611},{"_id":"69a745b8e8a3e473394d52d3","date":"2003-03-13","open":42.295,"high":44.826,"low":41.867,"close":44.514},{"_id":"69a745b8e8a3e473394d52d4","date":"2003-03-14","open":45.681,"high":47.674,"low":44.923,"close":46.457},{"_id":"69a745b8e8a3e473394d52d5","date":"2003-03-17","open":44.929,"high":49.373,"low":44.563,"close":48.254},{"_id":"69a745b8e8a3e473394d52d6","date":"2003-03-18","open":49.018,"high":49.99,"low":47.503,"close":48.591},{"_id":"69a745b8e8a3e473394d52d7","date":"2003-03-19","open":47.918,"high":48.591,"low":46.152,"close":46.329},{"_id":"69a745b8e8a3e473394d52d8","date":"2003-03-20","open":46.207,"high":48.468,"low":45.425,"close":48.071},{"_id":"69a745b8e8a3e473394d52d9","date":"2003-03-21","open":47.979,"high":48.768,"low":46.451,"close":48.285},{"_id":"69a745b8e8a3e473394d52da","date":"2003-03-24","open":46.555,"high":46.867,"low":44.893,"close":44.893},{"_id":"69a745b8e8a3e473394d52db","date":"2003-03-25","open":45.205,"high":45.669,"low":44.068,"close":45.596},{"_id":"69a745b8e8a3e473394d52dc","date":"2003-03-26","open":45.706,"high":46.384,"low":44.618,"close":44.618},{"_id":"69a745b8e8a3e473394d52dd","date":"2003-03-27","open":44.496,"high":45.993,"low":44.159,"close":45.993},{"_id":"69a745b8e8a3e473394d52de","date":"2003-03-28","open":45.29,"high":45.84,"low":44.068,"close":44.758},{"_id":"69a745b8e8a3e473394d52df","date":"2003-03-31","open":35.342,"high":35.347,"low":33.839,"close":34.328},{"_id":"69a745b8e8a3e473394d52e0","date":"2003-04-01","open":34.106,"high":34.996,"low":33.859,"close":34.847},{"_id":"69a745b8e8a3e473394d52e1","date":"2003-04-02","open":35.094,"high":38.11,"low":35.094,"close":38.055},{"_id":"69a745b8e8a3e473394d52e2","date":"2003-04-03","open":37.947,"high":38.629,"low":37.235,"close":37.833},{"_id":"69a745b8e8a3e473394d52e3","date":"2003-04-04","open":36.498,"high":37.289,"low":35.984,"close":37.017},{"_id":"69a745b8e8a3e473394d52e4","date":"2003-04-07","open":38.06,"high":39.528,"low":37.368,"close":39.459},{"_id":"69a745b8e8a3e473394d52e5","date":"2003-04-08","open":38.456,"high":39.098,"low":38.134,"close":38.653},{"_id":"69a745b8e8a3e473394d52e6","date":"2003-04-09","open":38.065,"high":40.037,"low":37.175,"close":38.718},{"_id":"69a745b8e8a3e473394d52e7","date":"2003-04-10","open":38.209,"high":38.772,"low":37.467,"close":38.085},{"_id":"69a745b8e8a3e473394d52e8","date":"2003-04-11","open":38.95,"high":40.705,"low":38.688,"close":40.285},{"_id":"69a745b8e8a3e473394d52e9","date":"2003-04-14","open":40.388,"high":41.738,"low":40.062,"close":41.683},{"_id":"69a745b8e8a3e473394d52ea","date":"2003-04-15","open":42.454,"high":44.461,"low":42.311,"close":43.428},{"_id":"69a745b8e8a3e473394d52eb","date":"2003-04-16","open":44.98,"high":45.623,"low":43.646,"close":44.115},{"_id":"69a745b8e8a3e473394d52ec","date":"2003-04-17","open":42.781,"high":46.513,"low":42.781,"close":46.513},{"_id":"69a745b8e8a3e473394d52ed","date":"2003-04-22","open":45.984,"high":46.547,"low":44.659,"close":46.216},{"_id":"69a745b8e8a3e473394d52ee","date":"2003-04-23","open":46.463,"high":46.562,"low":43.903,"close":45.697},{"_id":"69a745b8e8a3e473394d52ef","date":"2003-04-24","open":44.98,"high":45.662,"low":43.824,"close":44.392},{"_id":"69a745b8e8a3e473394d52f0","date":"2003-04-25","open":43.794,"high":44.229,"low":42.766,"close":43.053},{"_id":"69a745b8e8a3e473394d52f1","date":"2003-04-28","open":42.756,"high":44.916,"low":42.637,"close":44.684},{"_id":"69a745b8e8a3e473394d52f2","date":"2003-04-29","open":44.98,"high":45.692,"low":44.491,"close":44.891},{"_id":"69a745b8e8a3e473394d52f3","date":"2003-04-30","open":44.857,"high":45.722,"low":44.53,"close":45.376},{"_id":"69a745b8e8a3e473394d52f4","date":"2003-05-02","open":45.697,"high":47.452,"low":44.951,"close":47.452},{"_id":"69a745b8e8a3e473394d52f5","date":"2003-05-05","open":47.575,"high":48.02,"low":46.972,"close":47.743},{"_id":"69a745b8e8a3e473394d52f6","date":"2003-05-06","open":47.056,"high":47.852,"low":46.265,"close":47.852},{"_id":"69a745b8e8a3e473394d52f7","date":"2003-05-07","open":47.699,"high":47.699,"low":46.488,"close":46.967},{"_id":"69a745b8e8a3e473394d52f8","date":"2003-05-08","open":46.943,"high":47.155,"low":45.153,"close":45.153},{"_id":"69a745b8e8a3e473394d52f9","date":"2003-05-09","open":45.475,"high":46.191,"low":44.639,"close":46.191},{"_id":"69a745b8e8a3e473394d52fa","date":"2003-05-12","open":46.068,"high":46.068,"low":44.338,"close":45.435},{"_id":"69a745b8e8a3e473394d52fb","date":"2003-05-13","open":45.297,"high":45.524,"low":44.348,"close":44.827},{"_id":"69a745b8e8a3e473394d52fc","date":"2003-05-14","open":44.486,"high":45.178,"low":43.878,"close":45.079},{"_id":"69a745b8e8a3e473394d52fd","date":"2003-05-15","open":45.153,"high":45.623,"low":44.323,"close":45.514},{"_id":"69a745b8e8a3e473394d52fe","date":"2003-05-16","open":45.124,"high":45.959,"low":44.629,"close":45.178},{"_id":"69a745b8e8a3e473394d52ff","date":"2003-05-19","open":44.441,"high":44.56,"low":42.509,"close":42.731},{"_id":"69a745b8e8a3e473394d5300","date":"2003-05-20","open":42.489,"high":43.344,"low":41.921,"close":42.538},{"_id":"69a745b8e8a3e473394d5301","date":"2003-05-21","open":42.509,"high":42.534,"low":41.629,"close":42.479},{"_id":"69a745b8e8a3e473394d5302","date":"2003-05-22","open":42.524,"high":43.621,"low":42.524,"close":43.581},{"_id":"69a745b8e8a3e473394d5303","date":"2003-05-23","open":43.967,"high":43.967,"low":42.954,"close":43.478},{"_id":"69a745b8e8a3e473394d5304","date":"2003-05-26","open":43.497,"high":43.868,"low":43.053,"close":43.483},{"_id":"69a745b8e8a3e473394d5305","date":"2003-05-27","open":43.211,"high":44.412,"low":42.375,"close":44.313},{"_id":"69a745b8e8a3e473394d5306","date":"2003-05-28","open":44.555,"high":46.488,"low":44.461,"close":45.885},{"_id":"69a745b8e8a3e473394d5307","date":"2003-05-29","open":45.776,"high":46.883,"low":45.776,"close":46.043},{"_id":"69a745b8e8a3e473394d5308","date":"2003-05-30","open":46.167,"high":47.679,"low":45.914,"close":47.18},{"_id":"69a745b8e8a3e473394d5309","date":"2003-06-02","open":47.946,"high":49.132,"low":47.585,"close":48.984},{"_id":"69a745b8e8a3e473394d530a","date":"2003-06-03","open":47.872,"high":48.989,"low":47.822,"close":48.361},{"_id":"69a745b8e8a3e473394d530b","date":"2003-06-04","open":48.93,"high":50.541,"low":48.653,"close":49.968},{"_id":"69a745b8e8a3e473394d530c","date":"2003-06-05","open":49.725,"high":50.417,"low":48.549,"close":48.648},{"_id":"69a745b8e8a3e473394d530d","date":"2003-06-06","open":49.409,"high":53.442,"low":49.231,"close":52.933},{"_id":"69a745b8e8a3e473394d530e","date":"2003-06-09","open":52.271,"high":53.442,"low":51.95,"close":53.442},{"_id":"69a745b8e8a3e473394d530f","date":"2003-06-10","open":53.052,"high":56.744,"low":52.998,"close":55.207},{"_id":"69a745b8e8a3e473394d5310","date":"2003-06-11","open":55.78,"high":56.052,"low":52.988,"close":53.136},{"_id":"69a745b8e8a3e473394d5311","date":"2003-06-12","open":54.174,"high":54.337,"low":51.955,"close":52.696},{"_id":"69a745b8e8a3e473394d5312","date":"2003-06-13","open":53.63,"high":54.866,"low":52.79,"close":53.383},{"_id":"69a745b8e8a3e473394d5313","date":"2003-06-16","open":53.136,"high":55.212,"low":52.296,"close":55.212},{"_id":"69a745b8e8a3e473394d5314","date":"2003-06-17","open":55.855,"high":56.838,"low":55.39,"close":55.509},{"_id":"69a745b8e8a3e473394d5315","date":"2003-06-18","open":54.619,"high":55.138,"low":52.632,"close":52.988},{"_id":"69a745b8e8a3e473394d5316","date":"2003-06-19","open":53.185,"high":53.625,"low":51.085,"close":51.727},{"_id":"69a745b8e8a3e473394d5317","date":"2003-06-20","open":50.818,"high":52.489,"low":49.859,"close":51.406},{"_id":"69a745b8e8a3e473394d5318","date":"2003-06-23","open":50.986,"high":52.301,"low":50.689,"close":50.961},{"_id":"69a745b8e8a3e473394d5319","date":"2003-06-24","open":50.912,"high":51.559,"low":50.417,"close":51.559},{"_id":"69a745b8e8a3e473394d531a","date":"2003-06-25","open":51.554,"high":51.554,"low":49.973,"close":50.754},{"_id":"69a745b8e8a3e473394d531b","date":"2003-06-26","open":49.997,"high":51.455,"low":49.973,"close":50.763},{"_id":"69a745b8e8a3e473394d531c","date":"2003-06-27","open":51.04,"high":51.945,"low":51.04,"close":51.109},{"_id":"69a745b8e8a3e473394d531d","date":"2003-06-30","open":29.847,"high":30.319,"low":29.328,"close":29.559},{"_id":"69a745b8e8a3e473394d531e","date":"2003-07-01","open":29.213,"high":29.265,"low":28.074,"close":28.462},{"_id":"69a745b8e8a3e473394d531f","date":"2003-07-02","open":28.724,"high":30.019,"low":28.724,"close":29.933},{"_id":"69a745b8e8a3e473394d5320","date":"2003-07-03","open":29.685,"high":29.941,"low":28.954,"close":29.587},{"_id":"69a745b8e8a3e473394d5321","date":"2003-07-04","open":29.631,"high":29.631,"low":29.173,"close":29.328},{"_id":"69a745b8e8a3e473394d5322","date":"2003-07-07","open":29.645,"high":30.796,"low":29.645,"close":30.796},{"_id":"69a745b8e8a3e473394d5323","date":"2003-07-08","open":30.854,"high":30.854,"low":30.307,"close":30.549},{"_id":"69a745b8e8a3e473394d5324","date":"2003-07-09","open":30.739,"high":31.081,"low":30.514,"close":30.839},{"_id":"69a745b8e8a3e473394d5325","date":"2003-07-10","open":30.67,"high":30.811,"low":30.249,"close":30.451},{"_id":"69a745b8e8a3e473394d5326","date":"2003-07-11","open":30.226,"high":30.365,"low":29.818,"close":30.111},{"_id":"69a745b8e8a3e473394d5327","date":"2003-07-14","open":30.508,"high":30.753,"low":29.847,"close":30.753},{"_id":"69a745b8e8a3e473394d5328","date":"2003-07-15","open":30.454,"high":31.513,"low":30.454,"close":31.263},{"_id":"69a745b8e8a3e473394d5329","date":"2003-07-16","open":31.487,"high":31.714,"low":30.805,"close":31.303},{"_id":"69a745b8e8a3e473394d532a","date":"2003-07-17","open":29.993,"high":30.172,"low":28.839,"close":29.242},{"_id":"69a745b8e8a3e473394d532b","date":"2003-07-18","open":29.049,"high":29.493,"low":29.049,"close":29.357},{"_id":"69a745b8e8a3e473394d532c","date":"2003-07-21","open":29.493,"high":29.493,"low":27.835,"close":28.033},{"_id":"69a745b8e8a3e473394d532d","date":"2003-07-22","open":27.832,"high":28.537,"low":27.561,"close":28.022},{"_id":"69a745b8e8a3e473394d532e","date":"2003-07-23","open":28.171,"high":28.399,"low":27.806,"close":28.033},{"_id":"69a745b8e8a3e473394d532f","date":"2003-07-24","open":28.292,"high":28.666,"low":28.007,"close":28.606},{"_id":"69a745b8e8a3e473394d5330","date":"2003-07-25","open":28.436,"high":28.666,"low":27.815,"close":28.638},{"_id":"69a745b8e8a3e473394d5331","date":"2003-07-28","open":28.782,"high":29.913,"low":28.782,"close":29.818},{"_id":"69a745b8e8a3e473394d5332","date":"2003-07-29","open":29.789,"high":30.16,"low":29.156,"close":29.875},{"_id":"69a745b8e8a3e473394d5333","date":"2003-07-30","open":29.587,"high":29.847,"low":29.185,"close":29.389},{"_id":"69a745b8e8a3e473394d5334","date":"2003-07-31","open":29.389,"high":30.365,"low":29.36,"close":30.215},{"_id":"69a745b8e8a3e473394d5335","date":"2003-08-01","open":29.976,"high":30.362,"low":29.564,"close":29.731},{"_id":"69a745b8e8a3e473394d5336","date":"2003-08-04","open":29.634,"high":29.988,"low":29.069,"close":29.599},{"_id":"69a745b8e8a3e473394d5337","date":"2003-08-05","open":30.042,"high":30.042,"low":29.389,"close":29.703},{"_id":"69a745b8e8a3e473394d5338","date":"2003-08-06","open":29.069,"high":29.415,"low":28.468,"close":28.997},{"_id":"69a745b8e8a3e473394d5339","date":"2003-08-07","open":28.882,"high":28.92,"low":28.143,"close":28.35},{"_id":"69a745b8e8a3e473394d533a","date":"2003-08-08","open":28.465,"high":28.983,"low":28.209,"close":28.379},{"_id":"69a745b8e8a3e473394d533b","date":"2003-08-11","open":28.43,"high":28.577,"low":27.99,"close":28.085},{"_id":"69a745b8e8a3e473394d533c","date":"2003-08-12","open":28.31,"high":28.666,"low":28.171,"close":28.39},{"_id":"69a745b8e8a3e473394d533d","date":"2003-08-13","open":28.649,"high":29.294,"low":28.649,"close":28.969},{"_id":"69a745b8e8a3e473394d533e","date":"2003-08-14","open":28.92,"high":28.92,"low":28.241,"close":28.577},{"_id":"69a745b8e8a3e473394d533f","date":"2003-08-15","open":28.356,"high":28.753,"low":28.154,"close":28.206},{"_id":"69a745b8e8a3e473394d5340","date":"2003-08-18","open":28.292,"high":28.782,"low":28.091,"close":28.753},{"_id":"69a745b8e8a3e473394d5341","date":"2003-08-19","open":29.113,"high":29.973,"low":28.928,"close":29.559},{"_id":"69a745b8e8a3e473394d5342","date":"2003-08-20","open":29.573,"high":29.766,"low":29.127,"close":29.53},{"_id":"69a745b8e8a3e473394d5343","date":"2003-08-21","open":29.398,"high":30.419,"low":29.398,"close":30.393},{"_id":"69a745b8e8a3e473394d5344","date":"2003-08-22","open":30.437,"high":31.484,"low":29.962,"close":30.494},{"_id":"69a745b8e8a3e473394d5345","date":"2003-08-25","open":30.48,"high":30.48,"low":29.872,"close":30.094},{"_id":"69a745b8e8a3e473394d5346","date":"2003-08-26","open":29.789,"high":30.365,"low":29.372,"close":29.533},{"_id":"69a745b8e8a3e473394d5347","date":"2003-08-27","open":29.677,"high":30.134,"low":29.573,"close":29.838},{"_id":"69a745b8e8a3e473394d5348","date":"2003-08-28","open":29.444,"high":30.848,"low":29.444,"close":30.667},{"_id":"69a745b8e8a3e473394d5349","date":"2003-08-29","open":30.911,"high":31.717,"low":30.906,"close":31.458},{"_id":"69a745b8e8a3e473394d534a","date":"2003-09-01","open":31.559,"high":33.099,"low":31.559,"close":33.067},{"_id":"69a745b8e8a3e473394d534b","date":"2003-09-02","open":32.998,"high":32.998,"low":32.322,"close":32.592},{"_id":"69a745b8e8a3e473394d534c","date":"2003-09-03","open":33.502,"high":36.037,"low":33.387,"close":36.037},{"_id":"69a745b8e8a3e473394d534d","date":"2003-09-04","open":35.686,"high":36.596,"low":35.473,"close":36.34},{"_id":"69a745b8e8a3e473394d534e","date":"2003-09-05","open":36.409,"high":36.409,"low":35.079,"close":35.249},{"_id":"69a745b8e8a3e473394d534f","date":"2003-09-08","open":35.496,"high":35.704,"low":34.728,"close":35.56},{"_id":"69a745b8e8a3e473394d5350","date":"2003-09-09","open":35.75,"high":35.888,"low":34.308,"close":34.477},{"_id":"69a745b8e8a3e473394d5351","date":"2003-09-10","open":34.181,"high":34.4,"low":33.254,"close":33.565},{"_id":"69a745b8e8a3e473394d5352","date":"2003-09-11","open":33.194,"high":34.054,"low":32.869,"close":33.856},{"_id":"69a745b8e8a3e473394d5353","date":"2003-09-12","open":33.925,"high":34.02,"low":32.149,"close":32.532},{"_id":"69a745b8e8a3e473394d5354","date":"2003-09-15","open":32.716,"high":33.415,"low":32.633,"close":32.667},{"_id":"69a745b8e8a3e473394d5355","date":"2003-09-16","open":33.041,"high":33.556,"low":32.664,"close":33.418},{"_id":"69a745b8e8a3e473394d5356","date":"2003-09-17","open":33.867,"high":34.48,"low":33.741,"close":34.178},{"_id":"69a745b8e8a3e473394d5357","date":"2003-09-18","open":34.106,"high":34.826,"low":33.703,"close":34.575},{"_id":"69a745b8e8a3e473394d5358","date":"2003-09-19","open":34.682,"high":34.797,"low":34.011,"close":34.348},{"_id":"69a745b8e8a3e473394d5359","date":"2003-09-22","open":33.689,"high":33.847,"low":33.162,"close":33.162},{"_id":"69a745b8e8a3e473394d535a","date":"2003-09-23","open":33.162,"high":33.582,"low":32.641,"close":32.71},{"_id":"69a745b8e8a3e473394d535b","date":"2003-09-24","open":33.067,"high":33.165,"low":31.306,"close":31.401},{"_id":"69a745b8e8a3e473394d535c","date":"2003-09-25","open":31.43,"high":32.221,"low":31.421,"close":31.76},{"_id":"69a745b8e8a3e473394d535d","date":"2003-09-26","open":31.663,"high":31.919,"low":30.615,"close":31.263},{"_id":"69a745b8e8a3e473394d535e","date":"2003-09-29","open":31.234,"high":31.7,"low":30.293,"close":30.566},{"_id":"69a745b8e8a3e473394d535f","date":"2003-09-30","open":29.149,"high":29.397,"low":28.379,"close":28.841},{"_id":"69a745b8e8a3e473394d5360","date":"2003-10-01","open":28.998,"high":29.562,"low":28.324,"close":29.562},{"_id":"69a745b8e8a3e473394d5361","date":"2003-10-02","open":29.699,"high":30.114,"low":29.028,"close":29.135},{"_id":"69a745b8e8a3e473394d5362","date":"2003-10-03","open":29.63,"high":31.872,"low":29.562,"close":31.566},{"_id":"69a745b8e8a3e473394d5363","date":"2003-10-06","open":31.652,"high":32.201,"low":31.074,"close":31.781},{"_id":"69a745b8e8a3e473394d5364","date":"2003-10-07","open":31.896,"high":31.926,"low":31.049,"close":31.319},{"_id":"69a745b8e8a3e473394d5365","date":"2003-10-08","open":31.346,"high":35.801,"low":31.272,"close":35.576},{"_id":"69a745b8e8a3e473394d5366","date":"2003-10-09","open":35.474,"high":35.611,"low":34.377,"close":34.773},{"_id":"69a745b8e8a3e473394d5367","date":"2003-10-10","open":34.731,"high":34.731,"low":33.915,"close":34.121},{"_id":"69a745b8e8a3e473394d5368","date":"2003-10-13","open":34.236,"high":35.221,"low":34.236,"close":35.171},{"_id":"69a745b8e8a3e473394d5369","date":"2003-10-14","open":35.226,"high":35.446,"low":34.858,"close":35.391},{"_id":"69a745b8e8a3e473394d536a","date":"2003-10-15","open":35.474,"high":35.732,"low":34.938,"close":35.144},{"_id":"69a745b8e8a3e473394d536b","date":"2003-10-16","open":34.786,"high":35.204,"low":34.173,"close":34.814},{"_id":"69a745b8e8a3e473394d536c","date":"2003-10-17","open":34.676,"high":35.026,"low":33.851,"close":33.978},{"_id":"69a745b8e8a3e473394d536d","date":"2003-10-20","open":34.157,"high":34.344,"low":33.488,"close":33.796},{"_id":"69a745b8e8a3e473394d536e","date":"2003-10-21","open":33.961,"high":34.236,"low":33.334,"close":33.95},{"_id":"69a745b8e8a3e473394d536f","date":"2003-10-22","open":33.714,"high":34.066,"low":33.026,"close":33.37},{"_id":"69a745b8e8a3e473394d5370","date":"2003-10-23","open":32.837,"high":33.629,"low":32.586,"close":33.296},{"_id":"69a745b8e8a3e473394d5371","date":"2003-10-24","open":33.227,"high":33.227,"low":32.482,"close":32.76},{"_id":"69a745b8e8a3e473394d5372","date":"2003-10-27","open":33.282,"high":33.906,"low":33.208,"close":33.717},{"_id":"69a745b8e8a3e473394d5373","date":"2003-10-28","open":33.934,"high":34.157,"low":33.769,"close":34.016},{"_id":"69a745b8e8a3e473394d5374","date":"2003-10-29","open":34.374,"high":34.704,"low":34.132,"close":34.577},{"_id":"69a745b8e8a3e473394d5375","date":"2003-10-30","open":34.539,"high":34.77,"low":34.17,"close":34.291},{"_id":"69a745b8e8a3e473394d5376","date":"2003-10-31","open":34.044,"high":34.456,"low":33.961,"close":34.415},{"_id":"69a745b8e8a3e473394d5377","date":"2003-11-03","open":34.511,"high":35.713,"low":34.421,"close":35.565},{"_id":"69a745b8e8a3e473394d5378","date":"2003-11-04","open":35.611,"high":35.735,"low":34.566,"close":35.185},{"_id":"69a745b8e8a3e473394d5379","date":"2003-11-05","open":34.819,"high":35.653,"low":34.819,"close":35.281},{"_id":"69a745b8e8a3e473394d537a","date":"2003-11-06","open":35.609,"high":36.395,"low":35.336,"close":36.313},{"_id":"69a745b8e8a3e473394d537b","date":"2003-11-07","open":36.986,"high":37.303,"low":36.733,"close":36.849},{"_id":"69a745b8e8a3e473394d537c","date":"2003-11-10","open":36.808,"high":36.808,"low":36.178,"close":36.491},{"_id":"69a745b8e8a3e473394d537d","date":"2003-11-11","open":36.203,"high":36.211,"low":35.779,"close":36.076},{"_id":"69a745b8e8a3e473394d537e","date":"2003-11-12","open":36.161,"high":36.533,"low":35.853,"close":36.329},{"_id":"69a745b8e8a3e473394d537f","date":"2003-11-13","open":37.096,"high":37.124,"low":36.134,"close":36.326},{"_id":"69a745b8e8a3e473394d5380","date":"2003-11-14","open":36.17,"high":36.623,"low":36.024,"close":36.442},{"_id":"69a745b8e8a3e473394d5381","date":"2003-11-17","open":35.405,"high":35.537,"low":34.902,"close":34.938},{"_id":"69a745b8e8a3e473394d5382","date":"2003-11-18","open":35.185,"high":35.364,"low":34.319,"close":34.566},{"_id":"69a745b8e8a3e473394d5383","date":"2003-11-19","open":33.851,"high":34.228,"low":33.689,"close":34.126},{"_id":"69a745b8e8a3e473394d5384","date":"2003-11-20","open":34.346,"high":34.572,"low":33.618,"close":34.511},{"_id":"69a745b8e8a3e473394d5385","date":"2003-11-21","open":34.509,"high":34.773,"low":34.242,"close":34.635},{"_id":"69a745b8e8a3e473394d5386","date":"2003-11-24","open":34.528,"high":35.54,"low":34.528,"close":35.435},{"_id":"69a745b8e8a3e473394d5387","date":"2003-11-25","open":35.529,"high":35.856,"low":35.369,"close":35.598},{"_id":"69a745b8e8a3e473394d5388","date":"2003-11-26","open":35.521,"high":36.106,"low":35.218,"close":35.336},{"_id":"69a745b8e8a3e473394d5389","date":"2003-11-27","open":35.378,"high":35.82,"low":35.353,"close":35.446},{"_id":"69a745b8e8a3e473394d538a","date":"2003-11-28","open":35.309,"high":35.823,"low":34.855,"close":35.254},{"_id":"69a745b8e8a3e473394d538b","date":"2003-12-01","open":35.611,"high":36.137,"low":35.589,"close":36.024},{"_id":"69a745b8e8a3e473394d538c","date":"2003-12-02","open":36.161,"high":36.161,"low":35.809,"close":36.093},{"_id":"69a745b8e8a3e473394d538d","date":"2003-12-03","open":35.776,"high":36.5,"low":35.776,"close":36.431},{"_id":"69a745b8e8a3e473394d538e","date":"2003-12-04","open":36.412,"high":37.041,"low":36.332,"close":36.791},{"_id":"69a745b8e8a3e473394d538f","date":"2003-12-05","open":36.588,"high":36.849,"low":35.886,"close":36.093},{"_id":"69a745b8e8a3e473394d5390","date":"2003-12-08","open":35.818,"high":36.093,"low":35.543,"close":35.746},{"_id":"69a745b8e8a3e473394d5391","date":"2003-12-09","open":36.161,"high":36.794,"low":36.084,"close":36.313},{"_id":"69a745b8e8a3e473394d5392","date":"2003-12-10","open":35.928,"high":36.343,"low":35.804,"close":36.024},{"_id":"69a745b8e8a3e473394d5393","date":"2003-12-11","open":36.216,"high":36.821,"low":36.186,"close":36.632},{"_id":"69a745b8e8a3e473394d5394","date":"2003-12-12","open":36.808,"high":37.055,"low":35.859,"close":35.914},{"_id":"69a745b8e8a3e473394d5395","date":"2003-12-15","open":36.574,"high":36.711,"low":36.018,"close":36.117},{"_id":"69a745b8e8a3e473394d5396","date":"2003-12-16","open":35.974,"high":35.996,"low":35.477,"close":35.842},{"_id":"69a745b8e8a3e473394d5397","date":"2003-12-17","open":36.159,"high":36.164,"low":35.526,"close":35.749},{"_id":"69a745b8e8a3e473394d5398","date":"2003-12-18","open":35.738,"high":35.941,"low":35.424,"close":35.801},{"_id":"69a745b8e8a3e473394d5399","date":"2003-12-19","open":35.897,"high":36.024,"low":35.749,"close":36.024},{"_id":"69a745b8e8a3e473394d539a","date":"2003-12-22","open":35.996,"high":36.117,"low":35.708,"close":35.793},{"_id":"69a745b8e8a3e473394d539b","date":"2003-12-23","open":36.159,"high":36.351,"low":35.82,"close":36.09},{"_id":"69a745b8e8a3e473394d539c","date":"2003-12-29","open":36.39,"high":36.524,"low":36.244,"close":36.508},{"_id":"69a745b8e8a3e473394d539d","date":"2003-12-30","open":36.78,"high":36.868,"low":36.615,"close":36.615},{"_id":"69a745b8e8a3e473394d539e","date":"2004-01-02","open":39.012,"high":39.605,"low":38.887,"close":39.139},{"_id":"69a745b8e8a3e473394d539f","date":"2004-01-05","open":39.041,"high":40.423,"low":39.038,"close":40.362},{"_id":"69a745b8e8a3e473394d53a0","date":"2004-01-06","open":40.559,"high":40.903,"low":40.356,"close":40.654},{"_id":"69a745b8e8a3e473394d53a1","date":"2004-01-07","open":40.747,"high":40.828,"low":40.076,"close":40.487},{"_id":"69a745b8e8a3e473394d53a2","date":"2004-01-08","open":40.516,"high":41.626,"low":40.516,"close":41.267},{"_id":"69a745b8e8a3e473394d53a3","date":"2004-01-09","open":41.354,"high":41.357,"low":39.908,"close":40.368},{"_id":"69a745b8e8a3e473394d53a4","date":"2004-01-12","open":39.865,"high":40.458,"low":39.72,"close":40.018},{"_id":"69a745b8e8a3e473394d53a5","date":"2004-01-13","open":40.235,"high":40.949,"low":37.797,"close":38.549},{"_id":"69a745b8e8a3e473394d53a6","date":"2004-01-14","open":38.581,"high":38.83,"low":37.667,"close":38.83},{"_id":"69a745b8e8a3e473394d53a7","date":"2004-01-15","open":38.269,"high":39.067,"low":38.26,"close":38.668},{"_id":"69a745b8e8a3e473394d53a8","date":"2004-01-16","open":38.925,"high":39.026,"low":38.433,"close":38.676},{"_id":"69a745b8e8a3e473394d53a9","date":"2004-01-19","open":38.882,"high":39.44,"low":38.766,"close":39.145},{"_id":"69a745b8e8a3e473394d53aa","date":"2004-01-20","open":39.055,"high":39.301,"low":38.844,"close":38.896},{"_id":"69a745b8e8a3e473394d53ab","date":"2004-01-21","open":38.537,"high":38.896,"low":38.358,"close":38.72},{"_id":"69a745b8e8a3e473394d53ac","date":"2004-01-22","open":39.495,"high":39.607,"low":38.838,"close":38.911},{"_id":"69a745b8e8a3e473394d53ad","date":"2004-01-23","open":39.223,"high":39.258,"low":38.089,"close":38.361},{"_id":"69a745b8e8a3e473394d53ae","date":"2004-01-26","open":38.607,"high":39.107,"low":38.179,"close":39.093},{"_id":"69a745b8e8a3e473394d53af","date":"2004-01-27","open":39.639,"high":39.741,"low":38.905,"close":38.994},{"_id":"69a745b8e8a3e473394d53b0","date":"2004-01-28","open":38.665,"high":39.579,"low":38.665,"close":39.272},{"_id":"69a745b8e8a3e473394d53b1","date":"2004-01-29","open":38.694,"high":38.87,"low":38.52,"close":38.563},{"_id":"69a745b8e8a3e473394d53b2","date":"2004-01-30","open":38.751,"high":38.905,"low":37.95,"close":38.292},{"_id":"69a745b8e8a3e473394d53b3","date":"2004-02-02","open":38.387,"high":38.552,"low":37.485,"close":37.875},{"_id":"69a745b8e8a3e473394d53b4","date":"2004-02-03","open":37.736,"high":38.659,"low":37.736,"close":38.563},{"_id":"69a745b8e8a3e473394d53b5","date":"2004-02-04","open":38.13,"high":38.511,"low":37.809,"close":37.971},{"_id":"69a745b8e8a3e473394d53b6","date":"2004-02-05","open":37.783,"high":38.844,"low":37.783,"close":38.462},{"_id":"69a745b8e8a3e473394d53b7","date":"2004-02-06","open":38.89,"high":38.89,"low":38.115,"close":38.462},{"_id":"69a745b8e8a3e473394d53b8","date":"2004-02-09","open":38.462,"high":39.099,"low":38.214,"close":39.099},{"_id":"69a745b8e8a3e473394d53b9","date":"2004-02-10","open":38.838,"high":39.272,"low":38.685,"close":39.151},{"_id":"69a745b8e8a3e473394d53ba","date":"2004-02-11","open":39.353,"high":39.741,"low":39.194,"close":39.691},{"_id":"69a745b8e8a3e473394d53bb","date":"2004-02-12","open":39.879,"high":39.952,"low":39.654,"close":39.726},{"_id":"69a745b8e8a3e473394d53bc","date":"2004-02-13","open":39.879,"high":40.235,"low":39.347,"close":39.388},{"_id":"69a745b8e8a3e473394d53bd","date":"2004-02-16","open":39.33,"high":39.385,"low":38.925,"close":39.203},{"_id":"69a745b8e8a3e473394d53be","date":"2004-02-17","open":39.33,"high":39.33,"low":38.743,"close":38.931},{"_id":"69a745b8e8a3e473394d53bf","date":"2004-02-18","open":38.968,"high":39.275,"low":38.621,"close":38.751},{"_id":"69a745b8e8a3e473394d53c0","date":"2004-02-19","open":39.041,"high":39.327,"low":38.847,"close":39.22},{"_id":"69a745b8e8a3e473394d53c1","date":"2004-02-20","open":39.035,"high":39.272,"low":38.419,"close":38.468},{"_id":"69a745b8e8a3e473394d53c2","date":"2004-02-23","open":38.393,"high":38.838,"low":38.185,"close":38.185},{"_id":"69a745b8e8a3e473394d53c3","date":"2004-02-24","open":37.803,"high":37.956,"low":36.791,"close":37.251},{"_id":"69a745b8e8a3e473394d53c4","date":"2004-02-25","open":37.363,"high":37.52,"low":37.016,"close":37.245},{"_id":"69a745b8e8a3e473394d53c5","date":"2004-02-26","open":37.496,"high":37.537,"low":36.16,"close":36.869},{"_id":"69a745b8e8a3e473394d53c6","date":"2004-02-27","open":37.092,"high":37.19,"low":36.646,"close":36.727},{"_id":"69a745b8e8a3e473394d53c7","date":"2004-03-01","open":37.016,"high":37.421,"low":36.843,"close":37.297},{"_id":"69a745b8e8a3e473394d53c8","date":"2004-03-02","open":37.56,"high":37.58,"low":37.074,"close":37.378},{"_id":"69a745b8e8a3e473394d53c9","date":"2004-03-03","open":37.447,"high":37.632,"low":37.248,"close":37.566},{"_id":"69a745b8e8a3e473394d53ca","date":"2004-03-04","open":37.841,"high":38.055,"low":37.496,"close":38.005},{"_id":"69a745b8e8a3e473394d53cb","date":"2004-03-05","open":38.086,"high":38.086,"low":37.505,"close":37.971},{"_id":"69a745b8e8a3e473394d53cc","date":"2004-03-08","open":38.086,"high":38.234,"low":37.887,"close":38.046},{"_id":"69a745b8e8a3e473394d53cd","date":"2004-03-09","open":37.681,"high":37.812,"low":37.369,"close":37.522},{"_id":"69a745b8e8a3e473394d53ce","date":"2004-03-10","open":37.436,"high":37.436,"low":36.513,"close":36.713},{"_id":"69a745b8e8a3e473394d53cf","date":"2004-03-11","open":36.25,"high":36.25,"low":35.035,"close":35.611},{"_id":"69a745b8e8a3e473394d53d0","date":"2004-03-12","open":35.021,"high":36.236,"low":35.021,"close":35.86},{"_id":"69a745b8e8a3e473394d53d1","date":"2004-03-15","open":36.082,"high":36.082,"low":34.813,"close":35.134},{"_id":"69a745b8e8a3e473394d53d2","date":"2004-03-16","open":35.056,"high":35.68,"low":34.824,"close":35.209},{"_id":"69a745b8e8a3e473394d53d3","date":"2004-03-17","open":35.426,"high":36.204,"low":35.079,"close":36.013},{"_id":"69a745b8e8a3e473394d53d4","date":"2004-03-18","open":36.004,"high":36.38,"low":35.403,"close":35.544},{"_id":"69a745b8e8a3e473394d53d5","date":"2004-03-19","open":36.149,"high":36.209,"low":35.573,"close":36.091},{"_id":"69a745b8e8a3e473394d53d6","date":"2004-03-22","open":35.715,"high":35.715,"low":34.437,"close":34.833},{"_id":"69a745b8e8a3e473394d53d7","date":"2004-03-23","open":35.093,"high":35.715,"low":34.998,"close":35.154},{"_id":"69a745b8e8a3e473394d53d8","date":"2004-03-24","open":35.296,"high":35.755,"low":34.923,"close":35.608},{"_id":"69a745b8e8a3e473394d53d9","date":"2004-03-25","open":36.004,"high":36.542,"low":35.86,"close":36.542},{"_id":"69a745b8e8a3e473394d53da","date":"2004-03-26","open":37.016,"high":37.045,"low":35.781,"close":35.825},{"_id":"69a745b8e8a3e473394d53db","date":"2004-03-29","open":36.149,"high":37.065,"low":35.952,"close":37.045},{"_id":"69a745b8e8a3e473394d53dc","date":"2004-03-30","open":37.016,"high":37.123,"low":36.467,"close":37.123},{"_id":"69a745b8e8a3e473394d53dd","date":"2004-03-31","open":35.701,"high":35.946,"low":35.467,"close":35.771},{"_id":"69a745b8e8a3e473394d53de","date":"2004-04-01","open":35.801,"high":36.366,"low":35.565,"close":36.366},{"_id":"69a745b8e8a3e473394d53df","date":"2004-04-02","open":36.466,"high":37.642,"low":36.282,"close":37.275},{"_id":"69a745b8e8a3e473394d53e0","date":"2004-04-05","open":37.622,"high":38.242,"low":37.417,"close":38.242},{"_id":"69a745b8e8a3e473394d53e1","date":"2004-04-06","open":38.37,"high":38.454,"low":36.98,"close":37.797},{"_id":"69a745b8e8a3e473394d53e2","date":"2004-04-07","open":37.658,"high":37.998,"low":37.428,"close":37.428},{"_id":"69a745b8e8a3e473394d53e3","date":"2004-04-08","open":37.884,"high":38.356,"low":37.786,"close":37.981},{"_id":"69a745b8e8a3e473394d53e4","date":"2004-04-13","open":38.231,"high":38.648,"low":38.22,"close":38.456},{"_id":"69a745b8e8a3e473394d53e5","date":"2004-04-14","open":37.923,"high":38.031,"low":36.771,"close":37.536},{"_id":"69a745b8e8a3e473394d53e6","date":"2004-04-15","open":37.23,"high":37.681,"low":36.702,"close":36.716},{"_id":"69a745b8e8a3e473394d53e7","date":"2004-04-16","open":36.702,"high":37.161,"low":36.36,"close":36.621},{"_id":"69a745b8e8a3e473394d53e8","date":"2004-04-19","open":36.702,"high":36.891,"low":36.388,"close":36.73},{"_id":"69a745b8e8a3e473394d53e9","date":"2004-04-20","open":37.125,"high":37.603,"low":37.122,"close":37.216},{"_id":"69a745b8e8a3e473394d53ea","date":"2004-04-21","open":36.98,"high":37.227,"low":36.29,"close":36.424},{"_id":"69a745b8e8a3e473394d53eb","date":"2004-04-22","open":36.702,"high":36.98,"low":35.729,"close":36.215},{"_id":"69a745b8e8a3e473394d53ec","date":"2004-04-23","open":36.702,"high":36.938,"low":36.315,"close":36.354},{"_id":"69a745b8e8a3e473394d53ed","date":"2004-04-26","open":36.493,"high":37.536,"low":36.493,"close":37.05},{"_id":"69a745b8e8a3e473394d53ee","date":"2004-04-27","open":37.105,"high":37.105,"low":36.621,"close":36.98},{"_id":"69a745b8e8a3e473394d53ef","date":"2004-04-28","open":36.73,"high":37.005,"low":36.132,"close":36.235},{"_id":"69a745b8e8a3e473394d53f0","date":"2004-04-29","open":36.199,"high":36.199,"low":35.515,"close":35.754},{"_id":"69a745b8e8a3e473394d53f1","date":"2004-04-30","open":35.448,"high":35.732,"low":35.062,"close":35.173},{"_id":"69a745b8e8a3e473394d53f2","date":"2004-05-03","open":34.839,"high":35.545,"low":34.511,"close":35.479},{"_id":"69a745b8e8a3e473394d53f3","date":"2004-05-04","open":35.367,"high":36.101,"low":35.298,"close":35.812},{"_id":"69a745b8e8a3e473394d53f4","date":"2004-05-05","open":35.59,"high":36.201,"low":35.373,"close":36.201},{"_id":"69a745b8e8a3e473394d53f5","date":"2004-05-06","open":36.09,"high":36.143,"low":34.822,"close":35.034},{"_id":"69a745b8e8a3e473394d53f6","date":"2004-05-07","open":34.764,"high":35.137,"low":34.124,"close":34.922},{"_id":"69a745b8e8a3e473394d53f7","date":"2004-05-10","open":33.977,"high":35.201,"low":33.922,"close":34.658},{"_id":"69a745b8e8a3e473394d53f8","date":"2004-05-11","open":34.936,"high":35.284,"low":34.9,"close":35.27},{"_id":"69a745b8e8a3e473394d53f9","date":"2004-05-12","open":35.326,"high":35.429,"low":34.044,"close":34.044},{"_id":"69a745b8e8a3e473394d53fa","date":"2004-05-13","open":34.339,"high":35.156,"low":34.202,"close":35.156},{"_id":"69a745b8e8a3e473394d53fb","date":"2004-05-14","open":35.209,"high":35.209,"low":34.511,"close":34.986},{"_id":"69a745b8e8a3e473394d53fc","date":"2004-05-17","open":34.319,"high":34.391,"low":33.782,"close":34.227},{"_id":"69a745b8e8a3e473394d53fd","date":"2004-05-18","open":34.408,"high":34.77,"low":34.236,"close":34.7},{"_id":"69a745b8e8a3e473394d53fe","date":"2004-05-19","open":35.312,"high":35.623,"low":35.153,"close":35.506},{"_id":"69a745b8e8a3e473394d53ff","date":"2004-05-20","open":35.089,"high":35.796,"low":34.925,"close":35.423},{"_id":"69a745b8e8a3e473394d5400","date":"2004-05-21","open":35.506,"high":35.704,"low":34.786,"close":35.02},{"_id":"69a745b8e8a3e473394d5401","date":"2004-05-24","open":35.312,"high":35.843,"low":35.15,"close":35.576},{"_id":"69a745b8e8a3e473394d5402","date":"2004-05-25","open":35.242,"high":35.673,"low":35.228,"close":35.451},{"_id":"69a745b8e8a3e473394d5403","date":"2004-05-26","open":36.146,"high":36.257,"low":35.79,"close":36.09},{"_id":"69a745b8e8a3e473394d5404","date":"2004-05-27","open":36.201,"high":36.646,"low":36.062,"close":36.563},{"_id":"69a745b8e8a3e473394d5405","date":"2004-05-28","open":36.73,"high":37.019,"low":36.482,"close":36.755},{"_id":"69a745b8e8a3e473394d5406","date":"2004-05-31","open":36.605,"high":36.974,"low":36.563,"close":36.771},{"_id":"69a745b8e8a3e473394d5407","date":"2004-06-01","open":36.788,"high":36.877,"low":36.124,"close":36.327},{"_id":"69a745b8e8a3e473394d5408","date":"2004-06-02","open":36.424,"high":36.671,"low":36.246,"close":36.26},{"_id":"69a745b8e8a3e473394d5409","date":"2004-06-03","open":36.285,"high":36.399,"low":35.868,"close":36.343},{"_id":"69a745b8e8a3e473394d540a","date":"2004-06-04","open":36.257,"high":36.421,"low":35.901,"close":36.062},{"_id":"69a745b8e8a3e473394d540b","date":"2004-06-07","open":36.424,"high":36.947,"low":36.285,"close":36.883},{"_id":"69a745b8e8a3e473394d540c","date":"2004-06-08","open":37.23,"high":37.886,"low":36.883,"close":37.8},{"_id":"69a745b8e8a3e473394d540d","date":"2004-06-09","open":37.814,"high":37.845,"low":37.23,"close":37.314},{"_id":"69a745b8e8a3e473394d540e","date":"2004-06-10","open":37.333,"high":37.608,"low":37.152,"close":37.48},{"_id":"69a745b8e8a3e473394d540f","date":"2004-06-11","open":37.536,"high":37.536,"low":36.916,"close":37.127},{"_id":"69a745b8e8a3e473394d5410","date":"2004-06-14","open":36.98,"high":37.05,"low":36.466,"close":36.644},{"_id":"69a745b8e8a3e473394d5411","date":"2004-06-15","open":36.541,"high":37.294,"low":36.541,"close":37.169},{"_id":"69a745b8e8a3e473394d5412","date":"2004-06-16","open":37.175,"high":37.339,"low":37.027,"close":37.027},{"_id":"69a745b8e8a3e473394d5413","date":"2004-06-17","open":37.147,"high":37.483,"low":37.113,"close":37.23},{"_id":"69a745b8e8a3e473394d5414","date":"2004-06-18","open":37.041,"high":37.536,"low":36.891,"close":37.536},{"_id":"69a745b8e8a3e473394d5415","date":"2004-06-21","open":37.564,"high":37.661,"low":37.23,"close":37.486},{"_id":"69a745b8e8a3e473394d5416","date":"2004-06-22","open":37.286,"high":37.4,"low":36.594,"close":36.73},{"_id":"69a745b8e8a3e473394d5417","date":"2004-06-23","open":36.994,"high":37.219,"low":36.785,"close":36.919},{"_id":"69a745b8e8a3e473394d5418","date":"2004-06-24","open":37.258,"high":37.725,"low":37.18,"close":37.717},{"_id":"69a745b8e8a3e473394d5419","date":"2004-06-25","open":37.453,"high":37.781,"low":37.328,"close":37.717},{"_id":"69a745b8e8a3e473394d541a","date":"2004-06-28","open":37.8,"high":38.395,"low":37.647,"close":38.315},{"_id":"69a745b8e8a3e473394d541b","date":"2004-06-29","open":38.092,"high":38.468,"low":37.881,"close":38.398},{"_id":"69a745b8e8a3e473394d541c","date":"2004-06-30","open":37.306,"high":37.452,"low":36.886,"close":36.886},{"_id":"69a745b8e8a3e473394d541d","date":"2004-07-01","open":37.303,"high":37.669,"low":36.778,"close":36.821},{"_id":"69a745b8e8a3e473394d541e","date":"2004-07-02","open":36.789,"high":36.949,"low":36.464,"close":36.521},{"_id":"69a745b8e8a3e473394d541f","date":"2004-07-05","open":36.461,"high":36.794,"low":36.437,"close":36.626},{"_id":"69a745b8e8a3e473394d5420","date":"2004-07-06","open":36.708,"high":36.922,"low":35.346,"close":35.368},{"_id":"69a745b8e8a3e473394d5421","date":"2004-07-07","open":35.3,"high":35.598,"low":34.38,"close":34.558},{"_id":"69a745b8e8a3e473394d5422","date":"2004-07-08","open":33.676,"high":34.068,"low":33.54,"close":33.716},{"_id":"69a745b8e8a3e473394d5423","date":"2004-07-09","open":33.351,"high":35.232,"low":33.297,"close":34.853},{"_id":"69a745b8e8a3e473394d5424","date":"2004-07-12","open":34.921,"high":35.051,"low":34.233,"close":34.464},{"_id":"69a745b8e8a3e473394d5425","date":"2004-07-13","open":34.65,"high":34.764,"low":34.382,"close":34.477},{"_id":"69a745b8e8a3e473394d5426","date":"2004-07-14","open":33.987,"high":34.412,"low":33.833,"close":34.358},{"_id":"69a745b8e8a3e473394d5427","date":"2004-07-15","open":34.16,"high":34.407,"low":34.001,"close":34.22},{"_id":"69a745b8e8a3e473394d5428","date":"2004-07-16","open":34.244,"high":34.764,"low":33.963,"close":34.093},{"_id":"69a745b8e8a3e473394d5429","date":"2004-07-19","open":33.838,"high":34.076,"low":33.581,"close":33.681},{"_id":"69a745b8e8a3e473394d542a","date":"2004-07-20","open":33.676,"high":34.461,"low":33.622,"close":34.196},{"_id":"69a745b8e8a3e473394d542b","date":"2004-07-21","open":34.71,"high":34.948,"low":34.428,"close":34.669},{"_id":"69a745b8e8a3e473394d542c","date":"2004-07-22","open":33.743,"high":33.936,"low":33.318,"close":33.392},{"_id":"69a745b8e8a3e473394d542d","date":"2004-07-23","open":33.946,"high":34.439,"low":33.933,"close":34.163},{"_id":"69a745b8e8a3e473394d542e","date":"2004-07-26","open":34.258,"high":34.393,"low":33.47,"close":33.578},{"_id":"69a745b8e8a3e473394d542f","date":"2004-07-27","open":33.835,"high":34.718,"low":33.716,"close":34.718},{"_id":"69a745b8e8a3e473394d5430","date":"2004-07-28","open":34.948,"high":35.165,"low":34.799,"close":34.943},{"_id":"69a745b8e8a3e473394d5431","date":"2004-07-29","open":35.189,"high":36.053,"low":35.067,"close":35.936},{"_id":"69a745b8e8a3e473394d5432","date":"2004-07-30","open":35.955,"high":36.21,"low":35.636,"close":36.058},{"_id":"69a745b8e8a3e473394d5433","date":"2004-08-02","open":35.841,"high":35.896,"low":35.538,"close":35.741},{"_id":"69a745b8e8a3e473394d5434","date":"2004-08-03","open":36.004,"high":36.044,"low":35.619,"close":35.72},{"_id":"69a745b8e8a3e473394d5435","date":"2004-08-04","open":35.335,"high":35.414,"low":34.677,"close":34.921},{"_id":"69a745b8e8a3e473394d5436","date":"2004-08-05","open":35.083,"high":35.3,"low":34.653,"close":34.783},{"_id":"69a745b8e8a3e473394d5437","date":"2004-08-06","open":34.325,"high":34.38,"low":33.595,"close":33.687},{"_id":"69a745b8e8a3e473394d5438","date":"2004-08-09","open":33.865,"high":33.898,"low":33.086,"close":33.316},{"_id":"69a745b8e8a3e473394d5439","date":"2004-08-10","open":33.392,"high":33.96,"low":33.351,"close":33.822},{"_id":"69a745b8e8a3e473394d543a","date":"2004-08-11","open":33.784,"high":33.914,"low":32.108,"close":32.617},{"_id":"69a745b8e8a3e473394d543b","date":"2004-08-12","open":32.891,"high":33.069,"low":31.023,"close":31.434},{"_id":"69a745b8e8a3e473394d543c","date":"2004-08-13","open":31.131,"high":31.938,"low":31.069,"close":31.537},{"_id":"69a745b8e8a3e473394d543d","date":"2004-08-16","open":31.497,"high":32.317,"low":31.269,"close":32.16},{"_id":"69a745b8e8a3e473394d543e","date":"2004-08-17","open":32.16,"high":32.617,"low":31.957,"close":32.26},{"_id":"69a745b8e8a3e473394d543f","date":"2004-08-18","open":32.39,"high":32.606,"low":31.889,"close":32.582},{"_id":"69a745b8e8a3e473394d5440","date":"2004-08-19","open":33.029,"high":33.124,"low":32.471,"close":32.593},{"_id":"69a745b8e8a3e473394d5441","date":"2004-08-20","open":32.593,"high":32.62,"low":31.835,"close":32.214},{"_id":"69a745b8e8a3e473394d5442","date":"2004-08-23","open":32.728,"high":33.007,"low":32.552,"close":32.942},{"_id":"69a745b8e8a3e473394d5443","date":"2004-08-24","open":33.002,"high":33.213,"low":32.431,"close":32.601},{"_id":"69a745b8e8a3e473394d5444","date":"2004-08-25","open":32.918,"high":32.985,"low":32.398,"close":32.487},{"_id":"69a745b8e8a3e473394d5445","date":"2004-08-26","open":32.972,"high":33.351,"low":32.772,"close":33.297},{"_id":"69a745b8e8a3e473394d5446","date":"2004-08-27","open":33.429,"high":33.67,"low":33.175,"close":33.632},{"_id":"69a745b8e8a3e473394d5447","date":"2004-08-30","open":33.584,"high":33.643,"low":33.253,"close":33.397},{"_id":"69a745b8e8a3e473394d5448","date":"2004-08-31","open":33.148,"high":33.218,"low":32.376,"close":32.417},{"_id":"69a745b8e8a3e473394d5449","date":"2004-09-01","open":32.728,"high":32.88,"low":32.376,"close":32.704},{"_id":"69a745b8e8a3e473394d544a","date":"2004-09-02","open":32.647,"high":32.788,"low":32.295,"close":32.696},{"_id":"69a745b8e8a3e473394d544b","date":"2004-09-03","open":32.506,"high":33.086,"low":32.187,"close":32.782},{"_id":"69a745b8e8a3e473394d544c","date":"2004-09-06","open":32.823,"high":33.294,"low":32.761,"close":33.267},{"_id":"69a745b8e8a3e473394d544d","date":"2004-09-07","open":33.272,"high":33.551,"low":32.972,"close":33.113},{"_id":"69a745b8e8a3e473394d544e","date":"2004-09-08","open":33.297,"high":33.63,"low":33.113,"close":33.429},{"_id":"69a745b8e8a3e473394d544f","date":"2004-09-09","open":33.229,"high":33.294,"low":32.62,"close":32.81},{"_id":"69a745b8e8a3e473394d5450","date":"2004-09-10","open":33.013,"high":34.228,"low":32.996,"close":34.225},{"_id":"69a745b8e8a3e473394d5451","date":"2004-09-13","open":34.786,"high":35.243,"low":34.566,"close":35.243},{"_id":"69a745b8e8a3e473394d5452","date":"2004-09-14","open":35.083,"high":35.105,"low":34.523,"close":34.65},{"_id":"69a745b8e8a3e473394d5453","date":"2004-09-15","open":34.68,"high":34.832,"low":34.301,"close":34.518},{"_id":"69a745b8e8a3e473394d5454","date":"2004-09-16","open":34.65,"high":34.954,"low":34.434,"close":34.918},{"_id":"69a745b8e8a3e473394d5455","date":"2004-09-17","open":34.907,"high":35.297,"low":34.748,"close":35.194},{"_id":"69a745b8e8a3e473394d5456","date":"2004-09-20","open":34.948,"high":35.362,"low":34.786,"close":35.246},{"_id":"69a745b8e8a3e473394d5457","date":"2004-09-21","open":35.151,"high":35.333,"low":35.07,"close":35.205},{"_id":"69a745b8e8a3e473394d5458","date":"2004-09-22","open":35.192,"high":35.305,"low":34.474,"close":34.577},{"_id":"69a745b8e8a3e473394d5459","date":"2004-09-23","open":34.42,"high":34.512,"low":34.041,"close":34.109},{"_id":"69a745b8e8a3e473394d545a","date":"2004-09-24","open":34.109,"high":34.507,"low":34.109,"close":34.307},{"_id":"69a745b8e8a3e473394d545b","date":"2004-09-27","open":34.325,"high":34.325,"low":33.746,"close":33.914},{"_id":"69a745b8e8a3e473394d545c","date":"2004-09-28","open":33.624,"high":34.009,"low":33.624,"close":33.754},{"_id":"69a745b8e8a3e473394d545d","date":"2004-09-29","open":33.784,"high":34.42,"low":33.708,"close":34.109},{"_id":"69a745b8e8a3e473394d545e","date":"2004-09-30","open":33.059,"high":33.36,"low":32.64,"close":32.745},{"_id":"69a745b8e8a3e473394d545f","date":"2004-10-01","open":32.899,"high":34.14,"low":32.823,"close":33.988},{"_id":"69a745b8e8a3e473394d5460","date":"2004-10-04","open":34.302,"high":35.113,"low":34.302,"close":34.763},{"_id":"69a745b8e8a3e473394d5461","date":"2004-10-05","open":34.812,"high":35.043,"low":34.459,"close":34.734},{"_id":"69a745b8e8a3e473394d5462","date":"2004-10-06","open":34.76,"high":34.888,"low":34.32,"close":34.344},{"_id":"69a745b8e8a3e473394d5463","date":"2004-10-07","open":34.59,"high":34.642,"low":34.213,"close":34.347},{"_id":"69a745b8e8a3e473394d5464","date":"2004-10-08","open":34.027,"high":34.297,"low":33.556,"close":33.567},{"_id":"69a745b8e8a3e473394d5465","date":"2004-10-11","open":33.464,"high":33.834,"low":33.454,"close":33.53},{"_id":"69a745b8e8a3e473394d5466","date":"2004-10-12","open":33.53,"high":33.593,"low":32.988,"close":33.412},{"_id":"69a745b8e8a3e473394d5467","date":"2004-10-13","open":33.642,"high":34.072,"low":33.53,"close":33.567},{"_id":"69a745b8e8a3e473394d5468","date":"2004-10-14","open":33.436,"high":33.58,"low":33.059,"close":33.208},{"_id":"69a745b8e8a3e473394d5469","date":"2004-10-15","open":33.132,"high":33.436,"low":33.012,"close":33.124},{"_id":"69a745b8e8a3e473394d546a","date":"2004-10-18","open":33.111,"high":33.582,"low":33.111,"close":33.485},{"_id":"69a745b8e8a3e473394d546b","date":"2004-10-19","open":34.043,"high":34.564,"low":34.014,"close":34.551},{"_id":"69a745b8e8a3e473394d546c","date":"2004-10-20","open":33.87,"high":34.145,"low":33.768,"close":34.025},{"_id":"69a745b8e8a3e473394d546d","date":"2004-10-21","open":34.878,"high":35.074,"low":34.451,"close":34.922},{"_id":"69a745b8e8a3e473394d546e","date":"2004-10-22","open":35.281,"high":35.302,"low":34.577,"close":34.689},{"_id":"69a745b8e8a3e473394d546f","date":"2004-10-25","open":33.818,"high":33.946,"low":33.603,"close":33.844},{"_id":"69a745b8e8a3e473394d5470","date":"2004-10-26","open":33.883,"high":33.962,"low":33.543,"close":33.779},{"_id":"69a745b8e8a3e473394d5471","date":"2004-10-27","open":34.132,"high":34.535,"low":33.977,"close":34.517},{"_id":"69a745b8e8a3e473394d5472","date":"2004-10-28","open":34.943,"high":35.009,"low":34.496,"close":34.692},{"_id":"69a745b8e8a3e473394d5473","date":"2004-10-29","open":34.841,"high":35.244,"low":34.812,"close":34.951},{"_id":"69a745b8e8a3e473394d5474","date":"2004-11-01","open":34.812,"high":35.331,"low":34.729,"close":35.289},{"_id":"69a745b8e8a3e473394d5475","date":"2004-11-02","open":35.325,"high":35.493,"low":35.134,"close":35.467},{"_id":"69a745b8e8a3e473394d5476","date":"2004-11-03","open":35.755,"high":35.781,"low":35.367,"close":35.558},{"_id":"69a745b8e8a3e473394d5477","date":"2004-11-04","open":35.197,"high":35.441,"low":34.998,"close":35.388},{"_id":"69a745b8e8a3e473394d5478","date":"2004-11-05","open":35.778,"high":36.061,"low":35.362,"close":35.493},{"_id":"69a745b8e8a3e473394d5479","date":"2004-11-08","open":35.462,"high":35.613,"low":35.234,"close":35.323},{"_id":"69a745b8e8a3e473394d547a","date":"2004-11-09","open":35.336,"high":35.676,"low":35.231,"close":35.48},{"_id":"69a745b8e8a3e473394d547b","date":"2004-11-10","open":35.663,"high":36.344,"low":35.6,"close":35.959},{"_id":"69a745b8e8a3e473394d547c","date":"2004-11-11","open":36.003,"high":36.54,"low":35.789,"close":36.461},{"_id":"69a745b8e8a3e473394d547d","date":"2004-11-12","open":36.605,"high":36.632,"low":36.082,"close":36.304},{"_id":"69a745b8e8a3e473394d547e","date":"2004-11-15","open":36.383,"high":36.461,"low":36.027,"close":36.2},{"_id":"69a745b8e8a3e473394d547f","date":"2004-11-16","open":36.174,"high":36.223,"low":35.768,"close":35.907},{"_id":"69a745b8e8a3e473394d5480","date":"2004-11-17","open":36.095,"high":36.587,"low":35.888,"close":36.511},{"_id":"69a745b8e8a3e473394d5481","date":"2004-11-18","open":36.291,"high":36.365,"low":35.545,"close":36.011},{"_id":"69a745b8e8a3e473394d5482","date":"2004-11-19","open":35.951,"high":36.291,"low":35.305,"close":35.362},{"_id":"69a745b8e8a3e473394d5483","date":"2004-11-22","open":35.205,"high":35.31,"low":34.92,"close":35.294},{"_id":"69a745b8e8a3e473394d5484","date":"2004-11-23","open":35.545,"high":35.799,"low":35.336,"close":35.346},{"_id":"69a745b8e8a3e473394d5485","date":"2004-11-24","open":35.781,"high":35.781,"low":35.174,"close":35.388},{"_id":"69a745b8e8a3e473394d5486","date":"2004-11-25","open":35.514,"high":35.684,"low":35.302,"close":35.637},{"_id":"69a745b8e8a3e473394d5487","date":"2004-11-26","open":35.532,"high":35.721,"low":35.375,"close":35.598},{"_id":"69a745b8e8a3e473394d5488","date":"2004-11-29","open":35.572,"high":36.318,"low":35.572,"close":35.637},{"_id":"69a745b8e8a3e473394d5489","date":"2004-11-30","open":35.65,"high":35.702,"low":35.1,"close":35.192},{"_id":"69a745b8e8a3e473394d548a","date":"2004-12-01","open":34.977,"high":35.674,"low":34.844,"close":35.545},{"_id":"69a745b8e8a3e473394d548b","date":"2004-12-02","open":35.972,"high":36.116,"low":35.653,"close":35.912},{"_id":"69a745b8e8a3e473394d548c","date":"2004-12-03","open":35.99,"high":36.108,"low":35.221,"close":35.454},{"_id":"69a745b8e8a3e473394d548d","date":"2004-12-06","open":35.336,"high":35.438,"low":35.129,"close":35.184},{"_id":"69a745b8e8a3e473394d548e","date":"2004-12-07","open":35.142,"high":35.676,"low":35.127,"close":35.454},{"_id":"69a745b8e8a3e473394d548f","date":"2004-12-08","open":34.996,"high":35.205,"low":34.844,"close":35.1},{"_id":"69a745b8e8a3e473394d5490","date":"2004-12-09","open":35.022,"high":35.205,"low":34.506,"close":34.865},{"_id":"69a745b8e8a3e473394d5491","date":"2004-12-10","open":34.996,"high":35.176,"low":34.485,"close":34.826},{"_id":"69a745b8e8a3e473394d5492","date":"2004-12-13","open":34.951,"high":35.414,"low":34.839,"close":35.271},{"_id":"69a745b8e8a3e473394d5493","date":"2004-12-14","open":35.611,"high":35.705,"low":35.189,"close":35.328},{"_id":"69a745b8e8a3e473394d5494","date":"2004-12-15","open":35.54,"high":35.54,"low":35.032,"close":35.051},{"_id":"69a745b8e8a3e473394d5495","date":"2004-12-16","open":35.208,"high":35.257,"low":34.765,"close":34.917},{"_id":"69a745b8e8a3e473394d5496","date":"2004-12-17","open":34.713,"high":35.278,"low":34.027,"close":34.027},{"_id":"69a745b8e8a3e473394d5497","date":"2004-12-20","open":34.263,"high":34.708,"low":34.106,"close":34.407},{"_id":"69a745b8e8a3e473394d5498","date":"2004-12-21","open":34.093,"high":34.6,"low":34.093,"close":34.299},{"_id":"69a745b8e8a3e473394d5499","date":"2004-12-22","open":34.59,"high":34.629,"low":34.292,"close":34.394},{"_id":"69a745b8e8a3e473394d549a","date":"2004-12-23","open":34.315,"high":34.65,"low":34.315,"close":34.388},{"_id":"69a745b8e8a3e473394d549b","date":"2004-12-27","open":34.498,"high":34.721,"low":34.341,"close":34.383},{"_id":"69a745b8e8a3e473394d549c","date":"2004-12-28","open":34.679,"high":34.773,"low":34.553,"close":34.695},{"_id":"69a745b8e8a3e473394d549d","date":"2004-12-29","open":34.812,"high":34.839,"low":34.436,"close":34.509},{"_id":"69a745b8e8a3e473394d549e","date":"2004-12-30","open":34.443,"high":34.556,"low":34.328,"close":34.394},{"_id":"69a745b8e8a3e473394d549f","date":"2005-01-03","open":31.105,"high":31.529,"low":30.79,"close":31.15},{"_id":"69a745b8e8a3e473394d54a0","date":"2005-01-04","open":31.121,"high":31.176,"low":30.487,"close":30.539},{"_id":"69a745b8e8a3e473394d54a1","date":"2005-01-05","open":30.196,"high":30.802,"low":30.115,"close":30.35},{"_id":"69a745b8e8a3e473394d54a2","date":"2005-01-06","open":30.35,"high":30.941,"low":30.26,"close":30.941},{"_id":"69a745b8e8a3e473394d54a3","date":"2005-01-07","open":30.941,"high":31.618,"low":30.894,"close":31.566},{"_id":"69a745b8e8a3e473394d54a4","date":"2005-01-10","open":31.524,"high":31.699,"low":31.384,"close":31.486},{"_id":"69a745b8e8a3e473394d54a5","date":"2005-01-11","open":31.481,"high":31.604,"low":30.16,"close":30.184},{"_id":"69a745b8e8a3e473394d54a6","date":"2005-01-12","open":30.208,"high":30.411,"low":29.462,"close":29.557},{"_id":"69a745b8e8a3e473394d54a7","date":"2005-01-13","open":29.777,"high":30.054,"low":29.687,"close":29.803},{"_id":"69a745b8e8a3e473394d54a8","date":"2005-01-14","open":29.547,"high":29.928,"low":29.547,"close":29.734},{"_id":"69a745b8e8a3e473394d54a9","date":"2005-01-17","open":29.722,"high":29.931,"low":29.71,"close":29.734},{"_id":"69a745b8e8a3e473394d54aa","date":"2005-01-18","open":29.646,"high":29.739,"low":29.355,"close":29.649},{"_id":"69a745b8e8a3e473394d54ab","date":"2005-01-19","open":29.715,"high":29.715,"low":29.367,"close":29.372},{"_id":"69a745b8e8a3e473394d54ac","date":"2005-01-20","open":29.095,"high":29.197,"low":28.823,"close":28.972},{"_id":"69a745b8e8a3e473394d54ad","date":"2005-01-21","open":28.763,"high":29.104,"low":28.74,"close":28.759},{"_id":"69a745b8e8a3e473394d54ae","date":"2005-01-24","open":28.605,"high":29,"low":28.479,"close":28.943},{"_id":"69a745b8e8a3e473394d54af","date":"2005-01-25","open":28.882,"high":29.59,"low":28.879,"close":29.424},{"_id":"69a745b8e8a3e473394d54b0","date":"2005-01-26","open":29.353,"high":29.353,"low":28.65,"close":28.697},{"_id":"69a745b8e8a3e473394d54b1","date":"2005-01-27","open":28.645,"high":28.704,"low":28.148,"close":28.217},{"_id":"69a745b8e8a3e473394d54b2","date":"2005-01-28","open":28.231,"high":28.307,"low":27.895,"close":27.935},{"_id":"69a745b8e8a3e473394d54b3","date":"2005-01-31","open":28.103,"high":28.503,"low":28.082,"close":28.24},{"_id":"69a745b8e8a3e473394d54b4","date":"2005-02-01","open":28.219,"high":28.266,"low":27.899,"close":28.077},{"_id":"69a745b8e8a3e473394d54b5","date":"2005-02-02","open":28.172,"high":28.437,"low":27.781,"close":28.385},{"_id":"69a745b8e8a3e473394d54b6","date":"2005-02-03","open":28.413,"high":28.434,"low":28.011,"close":28.165},{"_id":"69a745b8e8a3e473394d54b7","date":"2005-02-04","open":28.363,"high":28.737,"low":28.25,"close":28.633},{"_id":"69a745b8e8a3e473394d54b8","date":"2005-02-07","open":29.064,"high":29.28,"low":28.908,"close":29.095},{"_id":"69a745b8e8a3e473394d54b9","date":"2005-02-08","open":29.095,"high":29.296,"low":29,"close":29.194},{"_id":"69a745b8e8a3e473394d54ba","date":"2005-02-09","open":29.036,"high":29.597,"low":28.984,"close":29.317},{"_id":"69a745b8e8a3e473394d54bb","date":"2005-02-10","open":29.355,"high":29.443,"low":28.979,"close":29},{"_id":"69a745b8e8a3e473394d54bc","date":"2005-02-11","open":29.048,"high":29.298,"low":28.787,"close":29.256},{"_id":"69a745b8e8a3e473394d54bd","date":"2005-02-14","open":29.201,"high":29.687,"low":29.19,"close":29.642},{"_id":"69a745b8e8a3e473394d54be","date":"2005-02-15","open":29.71,"high":29.71,"low":29.407,"close":29.658},{"_id":"69a745b8e8a3e473394d54bf","date":"2005-02-16","open":29.512,"high":29.516,"low":29.166,"close":29.327},{"_id":"69a745b8e8a3e473394d54c0","date":"2005-02-17","open":29.386,"high":29.493,"low":29.036,"close":29.114},{"_id":"69a745b8e8a3e473394d54c1","date":"2005-02-18","open":29.048,"high":29.138,"low":28.711,"close":28.882},{"_id":"69a745b8e8a3e473394d54c2","date":"2005-02-21","open":28.811,"high":29.37,"low":28.768,"close":29.19},{"_id":"69a745b8e8a3e473394d54c3","date":"2005-02-22","open":29.154,"high":29.171,"low":28.74,"close":28.882},{"_id":"69a745b8e8a3e473394d54c4","date":"2005-02-23","open":28.645,"high":28.891,"low":28.534,"close":28.83},{"_id":"69a745b8e8a3e473394d54c5","date":"2005-02-24","open":28.752,"high":28.979,"low":28.598,"close":28.865},{"_id":"69a745b8e8a3e473394d54c6","date":"2005-02-25","open":29.13,"high":29.308,"low":29.064,"close":29.095},{"_id":"69a745b8e8a3e473394d54c7","date":"2005-02-28","open":29.19,"high":29.313,"low":29.031,"close":29.045},{"_id":"69a745b8e8a3e473394d54c8","date":"2005-03-01","open":29.19,"high":29.268,"low":28.849,"close":29.069},{"_id":"69a745b8e8a3e473394d54c9","date":"2005-03-02","open":29.083,"high":29.128,"low":28.853,"close":29.119},{"_id":"69a745b8e8a3e473394d54ca","date":"2005-03-03","open":28.834,"high":29.339,"low":28.834,"close":29.059},{"_id":"69a745b8e8a3e473394d54cb","date":"2005-03-04","open":29.071,"high":29.268,"low":28.941,"close":29.147},{"_id":"69a745b8e8a3e473394d54cc","date":"2005-03-07","open":29.213,"high":29.235,"low":28.884,"close":29.161},{"_id":"69a745b8e8a3e473394d54cd","date":"2005-03-08","open":29.059,"high":29.445,"low":29.024,"close":29.355},{"_id":"69a745b8e8a3e473394d54ce","date":"2005-03-09","open":29.251,"high":29.365,"low":28.882,"close":29.149},{"_id":"69a745b8e8a3e473394d54cf","date":"2005-03-10","open":29.048,"high":29.064,"low":28.849,"close":28.891},{"_id":"69a745b8e8a3e473394d54d0","date":"2005-03-11","open":29.13,"high":29.225,"low":28.929,"close":29},{"_id":"69a745b8e8a3e473394d54d1","date":"2005-03-14","open":28.823,"high":29.18,"low":28.688,"close":28.988},{"_id":"69a745b8e8a3e473394d54d2","date":"2005-03-15","open":28.934,"high":29.093,"low":28.87,"close":28.953},{"_id":"69a745b8e8a3e473394d54d3","date":"2005-03-16","open":28.799,"high":28.974,"low":28.541,"close":28.562},{"_id":"69a745b8e8a3e473394d54d4","date":"2005-03-17","open":28.61,"high":28.666,"low":28.373,"close":28.517},{"_id":"69a745b8e8a3e473394d54d5","date":"2005-03-18","open":28.591,"high":28.801,"low":28.468,"close":28.652},{"_id":"69a745b8e8a3e473394d54d6","date":"2005-03-21","open":28.529,"high":28.794,"low":28.411,"close":28.427},{"_id":"69a745b8e8a3e473394d54d7","date":"2005-03-22","open":28.527,"high":28.61,"low":28.259,"close":28.584},{"_id":"69a745b8e8a3e473394d54d8","date":"2005-03-23","open":28.311,"high":28.851,"low":28.311,"close":28.773},{"_id":"69a745b8e8a3e473394d54d9","date":"2005-03-24","open":28.91,"high":29.455,"low":28.858,"close":29.327},{"_id":"69a745b8e8a3e473394d54da","date":"2005-03-29","open":29.166,"high":29.343,"low":29.048,"close":29.263},{"_id":"69a745b8e8a3e473394d54db","date":"2005-03-30","open":29.071,"high":29.355,"low":29.071,"close":29.355},{"_id":"69a745b8e8a3e473394d54dc","date":"2005-03-31","open":29.007,"high":29.056,"low":28.854,"close":28.879},{"_id":"69a745b8e8a3e473394d54dd","date":"2005-04-01","open":28.83,"high":28.988,"low":28.668,"close":28.71},{"_id":"69a745b8e8a3e473394d54de","date":"2005-04-04","open":28.489,"high":28.596,"low":28.245,"close":28.484},{"_id":"69a745b8e8a3e473394d54df","date":"2005-04-05","open":28.633,"high":28.663,"low":28.347,"close":28.426},{"_id":"69a745b8e8a3e473394d54e0","date":"2005-04-06","open":28.11,"high":28.203,"low":28.099,"close":28.129},{"_id":"69a745b8e8a3e473394d54e1","date":"2005-04-07","open":28.106,"high":28.245,"low":27.913,"close":28.068},{"_id":"69a745b8e8a3e473394d54e2","date":"2005-04-08","open":28.171,"high":28.224,"low":27.943,"close":28.089},{"_id":"69a745b8e8a3e473394d54e3","date":"2005-04-11","open":27.971,"high":28.226,"low":27.915,"close":28.073},{"_id":"69a745b8e8a3e473394d54e4","date":"2005-04-12","open":28.064,"high":28.152,"low":27.913,"close":27.959},{"_id":"69a745b8e8a3e473394d54e5","date":"2005-04-13","open":28.203,"high":28.273,"low":27.706,"close":27.785},{"_id":"69a745b8e8a3e473394d54e6","date":"2005-04-14","open":27.646,"high":28.027,"low":27.485,"close":27.587},{"_id":"69a745b8e8a3e473394d54e7","date":"2005-04-15","open":27.404,"high":27.404,"low":26.921,"close":26.925},{"_id":"69a745b8e8a3e473394d54e8","date":"2005-04-18","open":26.303,"high":26.735,"low":25.701,"close":26.6},{"_id":"69a745b8e8a3e473394d54e9","date":"2005-04-19","open":26.67,"high":27.002,"low":26.526,"close":26.607},{"_id":"69a745b8e8a3e473394d54ea","date":"2005-04-20","open":26.872,"high":27.193,"low":26.767,"close":26.832},{"_id":"69a745b8e8a3e473394d54eb","date":"2005-04-21","open":27.646,"high":28.157,"low":27.471,"close":27.815},{"_id":"69a745b8e8a3e473394d54ec","date":"2005-04-22","open":28.203,"high":28.424,"low":28.126,"close":28.354},{"_id":"69a745b8e8a3e473394d54ed","date":"2005-04-25","open":28.236,"high":28.475,"low":28.171,"close":28.377},{"_id":"69a745b8e8a3e473394d54ee","date":"2005-04-26","open":28.412,"high":28.47,"low":28.226,"close":28.377},{"_id":"69a745b8e8a3e473394d54ef","date":"2005-04-27","open":28.342,"high":28.447,"low":28.073,"close":28.384},{"_id":"69a745b8e8a3e473394d54f0","date":"2005-04-28","open":28.517,"high":28.614,"low":28.226,"close":28.319},{"_id":"69a745b8e8a3e473394d54f1","date":"2005-04-29","open":28.11,"high":28.642,"low":28.052,"close":28.275},{"_id":"69a745b8e8a3e473394d54f2","date":"2005-05-02","open":28.598,"high":28.598,"low":28.326,"close":28.528},{"_id":"69a745b8e8a3e473394d54f3","date":"2005-05-03","open":28.47,"high":28.621,"low":28.438,"close":28.552},{"_id":"69a745b8e8a3e473394d54f4","date":"2005-05-04","open":28.487,"high":28.886,"low":28.487,"close":28.865},{"_id":"69a745b8e8a3e473394d54f5","date":"2005-05-05","open":29.028,"high":29.404,"low":28.835,"close":29.251},{"_id":"69a745b8e8a3e473394d54f6","date":"2005-05-06","open":29.33,"high":29.783,"low":29.095,"close":29.702},{"_id":"69a745b8e8a3e473394d54f7","date":"2005-05-09","open":29.567,"high":29.62,"low":29.413,"close":29.527},{"_id":"69a745b8e8a3e473394d54f8","date":"2005-05-10","open":29.527,"high":29.581,"low":29.135,"close":29.388},{"_id":"69a745b8e8a3e473394d54f9","date":"2005-05-11","open":29.33,"high":29.736,"low":29.193,"close":29.483},{"_id":"69a745b8e8a3e473394d54fa","date":"2005-05-12","open":29.678,"high":29.783,"low":29.272,"close":29.736},{"_id":"69a745b8e8a3e473394d54fb","date":"2005-05-13","open":29.504,"high":29.862,"low":29.418,"close":29.862},{"_id":"69a745b8e8a3e473394d54fc","date":"2005-05-16","open":29.648,"high":30.357,"low":29.632,"close":30.201},{"_id":"69a745b8e8a3e473394d54fd","date":"2005-05-17","open":30.224,"high":30.268,"low":29.794,"close":30.18},{"_id":"69a745b8e8a3e473394d54fe","date":"2005-05-18","open":30.422,"high":30.519,"low":30.234,"close":30.468},{"_id":"69a745b8e8a3e473394d54ff","date":"2005-05-19","open":30.666,"high":30.712,"low":30.347,"close":30.594},{"_id":"69a745b8e8a3e473394d5500","date":"2005-05-20","open":30.515,"high":30.805,"low":30.433,"close":30.759},{"_id":"69a745b8e8a3e473394d5501","date":"2005-05-23","open":30.956,"high":30.979,"low":30.631,"close":30.735},{"_id":"69a745b8e8a3e473394d5502","date":"2005-05-24","open":30.77,"high":30.935,"low":30.48,"close":30.875},{"_id":"69a745b8e8a3e473394d5503","date":"2005-05-25","open":30.898,"high":30.996,"low":30.705,"close":30.782},{"_id":"69a745b8e8a3e473394d5504","date":"2005-05-26","open":30.782,"high":31.061,"low":30.747,"close":30.996},{"_id":"69a745b8e8a3e473394d5505","date":"2005-05-27","open":31.072,"high":31.093,"low":30.917,"close":31.084},{"_id":"69a745b8e8a3e473394d5506","date":"2005-05-30","open":31.084,"high":31.209,"low":30.956,"close":31.137},{"_id":"69a745b8e8a3e473394d5507","date":"2005-05-31","open":31.13,"high":31.428,"low":31.026,"close":31.128},{"_id":"69a745b8e8a3e473394d5508","date":"2005-06-01","open":31.084,"high":31.665,"low":30.991,"close":31.655},{"_id":"69a745b8e8a3e473394d5509","date":"2005-06-02","open":31.641,"high":31.641,"low":31.295,"close":31.511},{"_id":"69a745b8e8a3e473394d550a","date":"2005-06-03","open":31.551,"high":31.862,"low":31.551,"close":31.709},{"_id":"69a745b8e8a3e473394d550b","date":"2005-06-06","open":31.607,"high":31.885,"low":31.555,"close":31.595},{"_id":"69a745b8e8a3e473394d550c","date":"2005-06-07","open":31.63,"high":32.331,"low":31.537,"close":32.306},{"_id":"69a745b8e8a3e473394d550d","date":"2005-06-08","open":32.176,"high":32.252,"low":31.967,"close":32.108},{"_id":"69a745b8e8a3e473394d550e","date":"2005-06-09","open":32.164,"high":32.19,"low":31.99,"close":32.176},{"_id":"69a745b8e8a3e473394d550f","date":"2005-06-10","open":32.245,"high":32.373,"low":31.899,"close":32.046},{"_id":"69a745b8e8a3e473394d5510","date":"2005-06-13","open":32.06,"high":32.166,"low":31.713,"close":31.946},{"_id":"69a745b8e8a3e473394d5511","date":"2005-06-14","open":31.825,"high":31.934,"low":31.618,"close":31.704},{"_id":"69a745b8e8a3e473394d5512","date":"2005-06-15","open":31.646,"high":31.895,"low":31.384,"close":31.402},{"_id":"69a745b8e8a3e473394d5513","date":"2005-06-16","open":31.595,"high":31.99,"low":31.435,"close":31.906},{"_id":"69a745b8e8a3e473394d5514","date":"2005-06-17","open":32.027,"high":32.408,"low":31.962,"close":32.211},{"_id":"69a745b8e8a3e473394d5515","date":"2005-06-20","open":32.013,"high":32.229,"low":31.758,"close":32.111},{"_id":"69a745b8e8a3e473394d5516","date":"2005-06-21","open":32.106,"high":32.373,"low":31.967,"close":32.327},{"_id":"69a745b8e8a3e473394d5517","date":"2005-06-22","open":32.403,"high":33.5,"low":32.338,"close":33.214},{"_id":"69a745b8e8a3e473394d5518","date":"2005-06-23","open":33.361,"high":33.395,"low":32.873,"close":33.323},{"_id":"69a745b8e8a3e473394d5519","date":"2005-06-24","open":32.977,"high":33.014,"low":32.571,"close":32.687},{"_id":"69a745b8e8a3e473394d551a","date":"2005-06-27","open":32.41,"high":32.58,"low":31.62,"close":32.355},{"_id":"69a745b8e8a3e473394d551b","date":"2005-06-28","open":32.31,"high":32.873,"low":32.245,"close":32.756},{"_id":"69a745b8e8a3e473394d551c","date":"2005-06-29","open":32.873,"high":33.628,"low":32.856,"close":33.307},{"_id":"69a745b8e8a3e473394d551d","date":"2005-06-30","open":32.317,"high":32.725,"low":32.143,"close":32.461},{"_id":"69a745b8e8a3e473394d551e","date":"2005-07-01","open":32.236,"high":32.711,"low":32.236,"close":32.696},{"_id":"69a745b8e8a3e473394d551f","date":"2005-07-04","open":32.696,"high":32.707,"low":32.436,"close":32.689},{"_id":"69a745b8e8a3e473394d5520","date":"2005-07-05","open":32.459,"high":32.542,"low":31.904,"close":32.067},{"_id":"69a745b8e8a3e473394d5521","date":"2005-07-06","open":32.155,"high":32.423,"low":31.981,"close":32.058},{"_id":"69a745b8e8a3e473394d5522","date":"2005-07-07","open":31.783,"high":31.817,"low":29.979,"close":31.359},{"_id":"69a745b8e8a3e473394d5523","date":"2005-07-08","open":31.659,"high":31.772,"low":31.492,"close":31.711},{"_id":"69a745b8e8a3e473394d5524","date":"2005-07-11","open":32.008,"high":32.421,"low":32.008,"close":32.294},{"_id":"69a745b8e8a3e473394d5525","date":"2005-07-12","open":32.346,"high":32.527,"low":32.08,"close":32.391},{"_id":"69a745b8e8a3e473394d5526","date":"2005-07-13","open":32.299,"high":32.457,"low":32.168,"close":32.303},{"_id":"69a745b8e8a3e473394d5527","date":"2005-07-14","open":32.538,"high":32.91,"low":32.403,"close":32.741},{"_id":"69a745b8e8a3e473394d5528","date":"2005-07-15","open":32.741,"high":32.932,"low":32.653,"close":32.865},{"_id":"69a745b8e8a3e473394d5529","date":"2005-07-18","open":32.908,"high":32.959,"low":32.655,"close":32.736},{"_id":"69a745b8e8a3e473394d552a","date":"2005-07-19","open":32.775,"high":33.311,"low":32.655,"close":33.311},{"_id":"69a745b8e8a3e473394d552b","date":"2005-07-20","open":33.169,"high":33.255,"low":33.068,"close":33.255},{"_id":"69a745b8e8a3e473394d552c","date":"2005-07-21","open":32.684,"high":32.93,"low":32.436,"close":32.797},{"_id":"69a745b8e8a3e473394d552d","date":"2005-07-22","open":32.637,"high":33.3,"low":32.628,"close":32.752},{"_id":"69a745b8e8a3e473394d552e","date":"2005-07-25","open":32.684,"high":32.684,"low":32.022,"close":32.279},{"_id":"69a745b8e8a3e473394d552f","date":"2005-07-26","open":32.107,"high":32.306,"low":32.067,"close":32.166},{"_id":"69a745b8e8a3e473394d5530","date":"2005-07-27","open":32.152,"high":32.234,"low":31.941,"close":31.941},{"_id":"69a745b8e8a3e473394d5531","date":"2005-07-28","open":32.152,"high":32.473,"low":32.008,"close":32.121},{"_id":"69a745b8e8a3e473394d5532","date":"2005-07-29","open":32.121,"high":32.276,"low":31.873,"close":31.965},{"_id":"69a745b8e8a3e473394d5533","date":"2005-08-01","open":31.882,"high":31.895,"low":31.424,"close":31.524},{"_id":"69a745b8e8a3e473394d5534","date":"2005-08-02","open":31.49,"high":32.015,"low":31.406,"close":31.893},{"_id":"69a745b8e8a3e473394d5535","date":"2005-08-03","open":31.895,"high":32.085,"low":31.796,"close":32.026},{"_id":"69a745b8e8a3e473394d5536","date":"2005-08-04","open":32.008,"high":32.008,"low":31.375,"close":31.557},{"_id":"69a745b8e8a3e473394d5537","date":"2005-08-05","open":31.485,"high":31.625,"low":31.244,"close":31.276},{"_id":"69a745b8e8a3e473394d5538","date":"2005-08-08","open":31.413,"high":31.483,"low":31.192,"close":31.264},{"_id":"69a745b8e8a3e473394d5539","date":"2005-08-09","open":31.242,"high":31.557,"low":31.041,"close":31.526},{"_id":"69a745b8e8a3e473394d553a","date":"2005-08-10","open":31.551,"high":32.053,"low":31.551,"close":32.053},{"_id":"69a745b8e8a3e473394d553b","date":"2005-08-11","open":31.783,"high":31.979,"low":31.515,"close":31.605},{"_id":"69a745b8e8a3e473394d553c","date":"2005-08-12","open":31.636,"high":31.735,"low":31.449,"close":31.537},{"_id":"69a745b8e8a3e473394d553d","date":"2005-08-15","open":31.445,"high":31.812,"low":31.406,"close":31.517},{"_id":"69a745b8e8a3e473394d553e","date":"2005-08-16","open":31.738,"high":31.738,"low":31.07,"close":31.192},{"_id":"69a745b8e8a3e473394d553f","date":"2005-08-17","open":31.129,"high":31.278,"low":30.881,"close":31.129},{"_id":"69a745b8e8a3e473394d5540","date":"2005-08-18","open":31.163,"high":31.366,"low":30.915,"close":31.152},{"_id":"69a745b8e8a3e473394d5541","date":"2005-08-19","open":31.107,"high":31.578,"low":31.043,"close":31.546},{"_id":"69a745b8e8a3e473394d5542","date":"2005-08-22","open":31.555,"high":31.661,"low":31.264,"close":31.411},{"_id":"69a745b8e8a3e473394d5543","date":"2005-08-23","open":31.255,"high":31.307,"low":31.102,"close":31.276},{"_id":"69a745b8e8a3e473394d5544","date":"2005-08-24","open":31.125,"high":31.361,"low":30.888,"close":31.267},{"_id":"69a745b8e8a3e473394d5545","date":"2005-08-25","open":31.05,"high":31.296,"low":30.874,"close":30.942},{"_id":"69a745b8e8a3e473394d5546","date":"2005-08-26","open":30.915,"high":31.206,"low":30.615,"close":30.64},{"_id":"69a745b8e8a3e473394d5547","date":"2005-08-29","open":30.205,"high":30.958,"low":29.979,"close":30.814},{"_id":"69a745b8e8a3e473394d5548","date":"2005-08-30","open":31.111,"high":31.174,"low":30.836,"close":30.91},{"_id":"69a745b8e8a3e473394d5549","date":"2005-08-31","open":30.904,"high":31.201,"low":30.791,"close":31.016},{"_id":"69a745b8e8a3e473394d554a","date":"2005-09-01","open":31.194,"high":31.465,"low":31.091,"close":31.185},{"_id":"69a745b8e8a3e473394d554b","date":"2005-09-02","open":31.185,"high":31.391,"low":30.935,"close":31.061},{"_id":"69a745b8e8a3e473394d554c","date":"2005-09-05","open":31.111,"high":31.377,"low":30.926,"close":31.357},{"_id":"69a745b8e8a3e473394d554d","date":"2005-09-06","open":31.197,"high":31.837,"low":31.197,"close":31.783},{"_id":"69a745b8e8a3e473394d554e","date":"2005-09-07","open":31.997,"high":32.222,"low":31.873,"close":31.974},{"_id":"69a745b8e8a3e473394d554f","date":"2005-09-08","open":32.067,"high":32.155,"low":31.738,"close":31.974},{"_id":"69a745b8e8a3e473394d5550","date":"2005-09-09","open":32.006,"high":32.175,"low":31.756,"close":32.155},{"_id":"69a745b8e8a3e473394d5551","date":"2005-09-12","open":32.263,"high":32.732,"low":32.098,"close":32.495},{"_id":"69a745b8e8a3e473394d5552","date":"2005-09-13","open":32.495,"high":32.639,"low":31.941,"close":32.019},{"_id":"69a745b8e8a3e473394d5553","date":"2005-09-14","open":32.123,"high":32.355,"low":31.835,"close":31.952},{"_id":"69a745b8e8a3e473394d5554","date":"2005-09-15","open":31.828,"high":31.954,"low":31.706,"close":31.762},{"_id":"69a745b8e8a3e473394d5555","date":"2005-09-16","open":31.783,"high":32.601,"low":31.756,"close":32.34},{"_id":"69a745b8e8a3e473394d5556","date":"2005-09-19","open":31.681,"high":32.326,"low":31.681,"close":32.155},{"_id":"69a745b8e8a3e473394d5557","date":"2005-09-20","open":32.258,"high":32.376,"low":32.065,"close":32.247},{"_id":"69a745b8e8a3e473394d5558","date":"2005-09-21","open":31.929,"high":32.01,"low":31.528,"close":31.602},{"_id":"69a745b8e8a3e473394d5559","date":"2005-09-22","open":31.447,"high":31.578,"low":31.102,"close":31.237},{"_id":"69a745b8e8a3e473394d555a","date":"2005-09-23","open":31.219,"high":31.445,"low":30.825,"close":31.3},{"_id":"69a745b8e8a3e473394d555b","date":"2005-09-26","open":31.902,"high":32.403,"low":31.877,"close":32.285},{"_id":"69a745b8e8a3e473394d555c","date":"2005-09-27","open":32.175,"high":32.175,"low":31.785,"close":31.817},{"_id":"69a745b8e8a3e473394d555d","date":"2005-09-28","open":32.076,"high":32.416,"low":32.047,"close":32.276},{"_id":"69a745b8e8a3e473394d555e","date":"2005-09-29","open":32.335,"high":32.346,"low":31.956,"close":32.076},{"_id":"69a745b8e8a3e473394d555f","date":"2005-09-30","open":31.403,"high":31.591,"low":31.292,"close":31.458},{"_id":"69a745b8e8a3e473394d5560","date":"2005-10-03","open":31.556,"high":31.712,"low":31.454,"close":31.587},{"_id":"69a745b8e8a3e473394d5561","date":"2005-10-04","open":31.567,"high":31.902,"low":31.403,"close":31.852},{"_id":"69a745b8e8a3e473394d5562","date":"2005-10-05","open":31.578,"high":31.64,"low":31.351,"close":31.458},{"_id":"69a745b8e8a3e473394d5563","date":"2005-10-06","open":31.042,"high":31.132,"low":30.633,"close":30.9},{"_id":"69a745b8e8a3e473394d5564","date":"2005-10-07","open":31.064,"high":31.283,"low":30.539,"close":30.937},{"_id":"69a745b8e8a3e473394d5565","date":"2005-10-10","open":31.187,"high":31.364,"low":30.957,"close":31.125},{"_id":"69a745b8e8a3e473394d5566","date":"2005-10-11","open":31.064,"high":31.653,"low":31.064,"close":31.228},{"_id":"69a745b8e8a3e473394d5567","date":"2005-10-12","open":30.804,"high":31.13,"low":30.651,"close":31.012},{"_id":"69a745b8e8a3e473394d5568","date":"2005-10-13","open":30.736,"high":31.141,"low":30.736,"close":30.88},{"_id":"69a745b8e8a3e473394d5569","date":"2005-10-14","open":31.064,"high":31.303,"low":30.867,"close":31.195},{"_id":"69a745b8e8a3e473394d556a","date":"2005-10-17","open":31.3,"high":31.812,"low":31.239,"close":31.633},{"_id":"69a745b8e8a3e473394d556b","date":"2005-10-18","open":31.655,"high":31.85,"low":31.469,"close":31.646},{"_id":"69a745b8e8a3e473394d556c","date":"2005-10-19","open":31.23,"high":31.475,"low":30.894,"close":31.206},{"_id":"69a745b8e8a3e473394d556d","date":"2005-10-20","open":32.213,"high":32.55,"low":32.007,"close":32.169},{"_id":"69a745b8e8a3e473394d556e","date":"2005-10-21","open":31.939,"high":32.278,"low":31.885,"close":31.948},{"_id":"69a745b8e8a3e473394d556f","date":"2005-10-24","open":31.874,"high":31.992,"low":31.655,"close":31.83},{"_id":"69a745b8e8a3e473394d5570","date":"2005-10-25","open":31.928,"high":31.994,"low":31.541,"close":31.541},{"_id":"69a745b8e8a3e473394d5571","date":"2005-10-26","open":31.556,"high":31.699,"low":31.329,"close":31.408},{"_id":"69a745b8e8a3e473394d5572","date":"2005-10-27","open":31.252,"high":31.252,"low":30.62,"close":30.638},{"_id":"69a745b8e8a3e473394d5573","date":"2005-10-28","open":30.561,"high":31.213,"low":30.235,"close":30.773},{"_id":"69a745b8e8a3e473394d5574","date":"2005-10-31","open":31.106,"high":31.305,"low":30.935,"close":31.217},{"_id":"69a745b8e8a3e473394d5575","date":"2005-11-01","open":31.064,"high":31.283,"low":30.922,"close":31.143},{"_id":"69a745b8e8a3e473394d5576","date":"2005-11-02","open":30.988,"high":31.388,"low":30.948,"close":31.217},{"_id":"69a745b8e8a3e473394d5577","date":"2005-11-03","open":31.392,"high":31.675,"low":31.189,"close":31.622},{"_id":"69a745b8e8a3e473394d5578","date":"2005-11-04","open":31.513,"high":31.74,"low":31.395,"close":31.545},{"_id":"69a745b8e8a3e473394d5579","date":"2005-11-07","open":31.502,"high":31.819,"low":31.349,"close":31.589},{"_id":"69a745b8e8a3e473394d557a","date":"2005-11-08","open":31.852,"high":31.893,"low":31.578,"close":31.692},{"_id":"69a745b8e8a3e473394d557b","date":"2005-11-09","open":31.83,"high":31.885,"low":31.646,"close":31.703},{"_id":"69a745b8e8a3e473394d557c","date":"2005-11-10","open":31.742,"high":31.753,"low":31.314,"close":31.495},{"_id":"69a745b8e8a3e473394d557d","date":"2005-11-11","open":31.961,"high":32.071,"low":31.758,"close":32.071},{"_id":"69a745b8e8a3e473394d557e","date":"2005-11-14","open":31.983,"high":31.985,"low":31.679,"close":31.871},{"_id":"69a745b8e8a3e473394d557f","date":"2005-11-15","open":31.745,"high":31.885,"low":31.506,"close":31.825},{"_id":"69a745b8e8a3e473394d5580","date":"2005-11-16","open":31.701,"high":31.808,"low":31.508,"close":31.515},{"_id":"69a745b8e8a3e473394d5581","date":"2005-11-17","open":31.72,"high":31.823,"low":31.279,"close":31.399},{"_id":"69a745b8e8a3e473394d5582","date":"2005-11-18","open":31.672,"high":31.839,"low":31.589,"close":31.694},{"_id":"69a745b8e8a3e473394d5583","date":"2005-11-21","open":31.72,"high":32.081,"low":31.548,"close":31.944},{"_id":"69a745b8e8a3e473394d5584","date":"2005-11-22","open":31.863,"high":32.276,"low":31.729,"close":31.972},{"_id":"69a745b8e8a3e473394d5585","date":"2005-11-23","open":32.049,"high":32.37,"low":32.029,"close":32.261},{"_id":"69a745b8e8a3e473394d5586","date":"2005-11-24","open":32.291,"high":32.326,"low":32.103,"close":32.18},{"_id":"69a745b8e8a3e473394d5587","date":"2005-11-25","open":32.246,"high":32.635,"low":32.136,"close":32.563},{"_id":"69a745b8e8a3e473394d5588","date":"2005-11-28","open":32.814,"high":33.6,"low":32.771,"close":32.882},{"_id":"69a745b8e8a3e473394d5589","date":"2005-11-29","open":32.83,"high":33.667,"low":32.709,"close":33.387},{"_id":"69a745b8e8a3e473394d558a","date":"2005-11-30","open":33.23,"high":33.724,"low":33.121,"close":33.547},{"_id":"69a745b8e8a3e473394d558b","date":"2005-12-01","open":33.733,"high":33.908,"low":33.685,"close":33.842},{"_id":"69a745b8e8a3e473394d558c","date":"2005-12-02","open":34.083,"high":34.083,"low":33.836,"close":34.083},{"_id":"69a745b8e8a3e473394d558d","date":"2005-12-05","open":34.094,"high":34.19,"low":33.713,"close":33.799},{"_id":"69a745b8e8a3e473394d558e","date":"2005-12-06","open":33.899,"high":34.096,"low":33.788,"close":34.039},{"_id":"69a745b8e8a3e473394d558f","date":"2005-12-07","open":34.031,"high":34.039,"low":33.562,"close":33.799},{"_id":"69a745b8e8a3e473394d5590","date":"2005-12-08","open":33.471,"high":34.007,"low":33.274,"close":33.956},{"_id":"69a745b8e8a3e473394d5591","date":"2005-12-09","open":33.799,"high":34.007,"low":33.689,"close":33.908},{"_id":"69a745b8e8a3e473394d5592","date":"2005-12-12","open":34.116,"high":34.225,"low":33.683,"close":33.88},{"_id":"69a745b8e8a3e473394d5593","date":"2005-12-13","open":33.952,"high":33.998,"low":33.713,"close":33.888},{"_id":"69a745b8e8a3e473394d5594","date":"2005-12-14","open":33.908,"high":33.996,"low":33.558,"close":33.667},{"_id":"69a745b8e8a3e473394d5595","date":"2005-12-15","open":33.821,"high":33.908,"low":33.591,"close":33.908},{"_id":"69a745b8e8a3e473394d5596","date":"2005-12-16","open":34.083,"high":34.151,"low":33.735,"close":33.803},{"_id":"69a745b8e8a3e473394d5597","date":"2005-12-19","open":33.689,"high":33.941,"low":33.681,"close":33.799},{"_id":"69a745b8e8a3e473394d5598","date":"2005-12-20","open":33.613,"high":33.67,"low":33.252,"close":33.46},{"_id":"69a745b8e8a3e473394d5599","date":"2005-12-21","open":33.624,"high":33.847,"low":33.58,"close":33.775},{"_id":"69a745b8e8a3e473394d559a","date":"2005-12-22","open":33.842,"high":33.842,"low":33.602,"close":33.711},{"_id":"69a745b8e8a3e473394d559b","date":"2005-12-23","open":33.648,"high":33.81,"low":33.501,"close":33.643},{"_id":"69a745b8e8a3e473394d559c","date":"2005-12-27","open":33.624,"high":33.853,"low":33.624,"close":33.786},{"_id":"69a745b8e8a3e473394d559d","date":"2005-12-28","open":33.716,"high":34.007,"low":33.672,"close":33.801},{"_id":"69a745b8e8a3e473394d559e","date":"2005-12-29","open":33.928,"high":34.017,"low":33.759,"close":33.825},{"_id":"69a745b8e8a3e473394d559f","date":"2005-12-30","open":33.842,"high":33.842,"low":33.444,"close":33.506},{"_id":"69a745b8e8a3e473394d55a0","date":"2006-01-02","open":31.644,"high":31.766,"low":31.524,"close":31.666},{"_id":"69a745b8e8a3e473394d55a1","date":"2006-01-03","open":31.613,"high":31.828,"low":31.427,"close":31.567},{"_id":"69a745b8e8a3e473394d55a2","date":"2006-01-04","open":31.724,"high":31.954,"low":31.679,"close":31.861},{"_id":"69a745b8e8a3e473394d55a3","date":"2006-01-05","open":32.01,"high":32.909,"low":31.9,"close":32.743},{"_id":"69a745b8e8a3e473394d55a4","date":"2006-01-06","open":32.76,"high":33.181,"low":32.76,"close":32.997},{"_id":"69a745b8e8a3e473394d55a5","date":"2006-01-09","open":33.231,"high":33.481,"low":33.14,"close":33.262},{"_id":"69a745b8e8a3e473394d55a6","date":"2006-01-10","open":33.09,"high":33.504,"low":32.33,"close":32.342},{"_id":"69a745b8e8a3e473394d55a7","date":"2006-01-11","open":32.501,"high":32.526,"low":31.553,"close":31.726},{"_id":"69a745b8e8a3e473394d55a8","date":"2006-01-12","open":31.83,"high":31.985,"low":31.534,"close":31.625},{"_id":"69a745b8e8a3e473394d55a9","date":"2006-01-13","open":31.724,"high":31.739,"low":31.185,"close":31.662},{"_id":"69a745b8e8a3e473394d55aa","date":"2006-01-16","open":31.511,"high":31.981,"low":31.511,"close":31.894},{"_id":"69a745b8e8a3e473394d55ab","date":"2006-01-17","open":31.625,"high":31.679,"low":31.423,"close":31.454},{"_id":"69a745b8e8a3e473394d55ac","date":"2006-01-18","open":30.807,"high":31.071,"low":30.647,"close":30.902},{"_id":"69a745b8e8a3e473394d55ad","date":"2006-01-19","open":31.106,"high":31.148,"low":30.59,"close":30.709},{"_id":"69a745b8e8a3e473394d55ae","date":"2006-01-20","open":30.796,"high":31.003,"low":30.158,"close":30.176},{"_id":"69a745b8e8a3e473394d55af","date":"2006-01-23","open":29.988,"high":30.523,"low":29.97,"close":30.323},{"_id":"69a745b8e8a3e473394d55b0","date":"2006-01-24","open":30.176,"high":30.561,"low":30.151,"close":30.356},{"_id":"69a745b8e8a3e473394d55b1","date":"2006-01-25","open":32.191,"high":33.661,"low":32.053,"close":33.487},{"_id":"69a745b8e8a3e473394d55b2","date":"2006-01-26","open":33.483,"high":34.45,"low":33.407,"close":34.194},{"_id":"69a745b8e8a3e473394d55b3","date":"2006-01-27","open":34.471,"high":34.62,"low":33.851,"close":34.275},{"_id":"69a745b8e8a3e473394d55b4","date":"2006-01-30","open":34.293,"high":34.682,"low":34.194,"close":34.61},{"_id":"69a745b8e8a3e473394d55b5","date":"2006-01-31","open":34.723,"high":35.011,"low":34.61,"close":34.827},{"_id":"69a745b8e8a3e473394d55b6","date":"2006-02-01","open":34.517,"high":35.602,"low":34.455,"close":35.505},{"_id":"69a745b8e8a3e473394d55b7","date":"2006-02-02","open":35.715,"high":35.819,"low":34.92,"close":35.013},{"_id":"69a745b8e8a3e473394d55b8","date":"2006-02-03","open":35.114,"high":35.114,"low":34.403,"close":34.723},{"_id":"69a745b8e8a3e473394d55b9","date":"2006-02-06","open":34.92,"high":34.982,"low":34.512,"close":34.56},{"_id":"69a745b8e8a3e473394d55ba","date":"2006-02-07","open":34.839,"high":34.889,"low":34.364,"close":34.486},{"_id":"69a745b8e8a3e473394d55bb","date":"2006-02-08","open":34.252,"high":34.61,"low":34.033,"close":34.471},{"_id":"69a745b8e8a3e473394d55bc","date":"2006-02-09","open":34.765,"high":34.947,"low":34.672,"close":34.827},{"_id":"69a745b8e8a3e473394d55bd","date":"2006-02-10","open":34.723,"high":34.864,"low":34.579,"close":34.601},{"_id":"69a745b8e8a3e473394d55be","date":"2006-02-13","open":34.548,"high":34.742,"low":34.207,"close":34.353},{"_id":"69a745b8e8a3e473394d55bf","date":"2006-02-14","open":34.353,"high":34.672,"low":34.207,"close":34.517},{"_id":"69a745b8e8a3e473394d55c0","date":"2006-02-15","open":34.558,"high":35.29,"low":34.558,"close":34.909},{"_id":"69a745b8e8a3e473394d55c1","date":"2006-02-16","open":35.095,"high":35.263,"low":34.93,"close":35.143},{"_id":"69a745b8e8a3e473394d55c2","date":"2006-02-17","open":35.118,"high":35.447,"low":35.068,"close":35.188},{"_id":"69a745b8e8a3e473394d55c3","date":"2006-02-20","open":35.137,"high":35.55,"low":34.973,"close":35.352},{"_id":"69a745b8e8a3e473394d55c4","date":"2006-02-21","open":35.496,"high":35.527,"low":35.108,"close":35.288},{"_id":"69a745b8e8a3e473394d55c5","date":"2006-02-22","open":35.044,"high":35.738,"low":35.011,"close":35.631},{"_id":"69a745b8e8a3e473394d55c6","date":"2006-02-23","open":35.777,"high":36.257,"low":35.726,"close":35.953},{"_id":"69a745b8e8a3e473394d55c7","date":"2006-02-24","open":35.986,"high":36.168,"low":35.761,"close":36.096},{"_id":"69a745b8e8a3e473394d55c8","date":"2006-02-27","open":36.17,"high":36.267,"low":36.025,"close":36.222},{"_id":"69a745b8e8a3e473394d55c9","date":"2006-02-28","open":36.087,"high":36.211,"low":35.199,"close":35.354},{"_id":"69a745b8e8a3e473394d55ca","date":"2006-03-01","open":35.443,"high":35.86,"low":35.209,"close":35.808},{"_id":"69a745b8e8a3e473394d55cb","date":"2006-03-02","open":35.724,"high":36.003,"low":35.056,"close":35.436},{"_id":"69a745b8e8a3e473394d55cc","date":"2006-03-03","open":35.441,"high":35.691,"low":35.033,"close":35.451},{"_id":"69a745b8e8a3e473394d55cd","date":"2006-03-06","open":35.87,"high":36.001,"low":35.728,"close":35.839},{"_id":"69a745b8e8a3e473394d55ce","date":"2006-03-07","open":35.641,"high":35.777,"low":35.385,"close":35.666},{"_id":"69a745b8e8a3e473394d55cf","date":"2006-03-08","open":35.724,"high":35.825,"low":35.035,"close":35.199},{"_id":"69a745b8e8a3e473394d55d0","date":"2006-03-09","open":35.591,"high":35.897,"low":35.488,"close":35.821},{"_id":"69a745b8e8a3e473394d55d1","date":"2006-03-10","open":35.695,"high":35.932,"low":35.467,"close":35.85},{"_id":"69a745b8e8a3e473394d55d2","date":"2006-03-13","open":35.963,"high":36.005,"low":35.558,"close":35.891},{"_id":"69a745b8e8a3e473394d55d3","date":"2006-03-14","open":35.655,"high":35.877,"low":35.517,"close":35.877},{"_id":"69a745b8e8a3e473394d55d4","date":"2006-03-15","open":35.934,"high":36.232,"low":35.86,"close":36.098},{"_id":"69a745b8e8a3e473394d55d5","date":"2006-03-16","open":36.036,"high":36.304,"low":35.823,"close":36.067},{"_id":"69a745b8e8a3e473394d55d6","date":"2006-03-17","open":36.203,"high":36.348,"low":35.79,"close":36.025},{"_id":"69a745b8e8a3e473394d55d7","date":"2006-03-20","open":36.129,"high":36.366,"low":35.963,"close":36.17},{"_id":"69a745b8e8a3e473394d55d8","date":"2006-03-21","open":36.16,"high":36.257,"low":35.806,"close":36.098},{"_id":"69a745b8e8a3e473394d55d9","date":"2006-03-22","open":35.788,"high":36.118,"low":35.608,"close":36.025},{"_id":"69a745b8e8a3e473394d55da","date":"2006-03-23","open":36.056,"high":36.333,"low":35.891,"close":36.143},{"_id":"69a745b8e8a3e473394d55db","date":"2006-03-24","open":36.046,"high":36.116,"low":35.757,"close":35.947},{"_id":"69a745b8e8a3e473394d55dc","date":"2006-03-27","open":36.067,"high":36.067,"low":35.339,"close":35.436},{"_id":"69a745b8e8a3e473394d55dd","date":"2006-03-28","open":35.674,"high":35.705,"low":35.17,"close":35.602},{"_id":"69a745b8e8a3e473394d55de","date":"2006-03-29","open":35.538,"high":36.061,"low":35.469,"close":35.757},{"_id":"69a745b8e8a3e473394d55df","date":"2006-03-30","open":36.015,"high":36.914,"low":35.988,"close":36.749},{"_id":"69a745b8e8a3e473394d55e0","date":"2006-03-31","open":36.059,"high":36.531,"low":35.967,"close":36.31},{"_id":"69a745b8e8a3e473394d55e1","date":"2006-04-03","open":36.47,"high":36.797,"low":36.339,"close":36.594},{"_id":"69a745b8e8a3e473394d55e2","date":"2006-04-04","open":36.487,"high":36.643,"low":36.19,"close":36.31},{"_id":"69a745b8e8a3e473394d55e3","date":"2006-04-05","open":36.552,"high":36.562,"low":35.775,"close":36.065},{"_id":"69a745b8e8a3e473394d55e4","date":"2006-04-06","open":36.752,"high":37.72,"low":36.714,"close":37.377},{"_id":"69a745b8e8a3e473394d55e5","date":"2006-04-07","open":37.911,"high":38.691,"low":37.456,"close":37.503},{"_id":"69a745b8e8a3e473394d55e6","date":"2006-04-10","open":37.647,"high":38.276,"low":37.568,"close":38.02},{"_id":"69a745b8e8a3e473394d55e7","date":"2006-04-11","open":37.809,"high":37.888,"low":36.961,"close":37.103},{"_id":"69a745b8e8a3e473394d55e8","date":"2006-04-12","open":37.14,"high":37.458,"low":36.734,"close":37.192},{"_id":"69a745b8e8a3e473394d55e9","date":"2006-04-13","open":37.373,"high":37.373,"low":36.795,"close":37.069},{"_id":"69a745b8e8a3e473394d55ea","date":"2006-04-18","open":36.998,"high":37.069,"low":36.341,"close":36.525},{"_id":"69a745b8e8a3e473394d55eb","date":"2006-04-19","open":37.014,"high":37.525,"low":36.835,"close":37.16},{"_id":"69a745b8e8a3e473394d55ec","date":"2006-04-20","open":36.47,"high":36.835,"low":36.121,"close":36.815},{"_id":"69a745b8e8a3e473394d55ed","date":"2006-04-21","open":37.018,"high":37.018,"low":36.205,"close":36.205},{"_id":"69a745b8e8a3e473394d55ee","date":"2006-04-24","open":36.004,"high":36.18,"low":35.779,"close":35.846},{"_id":"69a745b8e8a3e473394d55ef","date":"2006-04-25","open":35.984,"high":36.083,"low":35.395,"close":35.943},{"_id":"69a745b8e8a3e473394d55f0","date":"2006-04-26","open":35.975,"high":36.328,"low":35.882,"close":36.121},{"_id":"69a745b8e8a3e473394d55f1","date":"2006-04-27","open":36.389,"high":36.41,"low":35.558,"close":35.902},{"_id":"69a745b8e8a3e473394d55f2","date":"2006-04-28","open":35.781,"high":35.911,"low":35.132,"close":35.132},{"_id":"69a745b8e8a3e473394d55f3","date":"2006-05-02","open":35.355,"high":35.655,"low":35.294,"close":35.438},{"_id":"69a745b8e8a3e473394d55f4","date":"2006-05-03","open":35.558,"high":35.649,"low":34.862,"close":34.947},{"_id":"69a745b8e8a3e473394d55f5","date":"2006-05-04","open":34.969,"high":35.665,"low":34.797,"close":35.537},{"_id":"69a745b8e8a3e473394d55f6","date":"2006-05-05","open":35.76,"high":36.081,"low":35.691,"close":35.953},{"_id":"69a745b8e8a3e473394d55f7","date":"2006-05-08","open":36.132,"high":36.257,"low":35.793,"close":35.866},{"_id":"69a745b8e8a3e473394d55f8","date":"2006-05-09","open":35.902,"high":35.996,"low":35.355,"close":35.655},{"_id":"69a745b8e8a3e473394d55f9","date":"2006-05-10","open":35.292,"high":35.353,"low":35.05,"close":35.221},{"_id":"69a745b8e8a3e473394d55fa","date":"2006-05-11","open":35.192,"high":35.564,"low":34.523,"close":34.604},{"_id":"69a745b8e8a3e473394d55fb","date":"2006-05-12","open":34.178,"high":34.422,"low":33.829,"close":33.886},{"_id":"69a745b8e8a3e473394d55fc","date":"2006-05-15","open":33.712,"high":34.217,"low":33.347,"close":33.937},{"_id":"69a745b8e8a3e473394d55fd","date":"2006-05-16","open":33.852,"high":34.219,"low":33.783,"close":34.042},{"_id":"69a745b8e8a3e473394d55fe","date":"2006-05-17","open":34.156,"high":34.16,"low":32.785,"close":32.844},{"_id":"69a745b8e8a3e473394d55ff","date":"2006-05-18","open":33.154,"high":33.428,"low":32.769,"close":33.164},{"_id":"69a745b8e8a3e473394d5600","date":"2006-05-19","open":33.462,"high":33.864,"low":33.186,"close":33.44},{"_id":"69a745b8e8a3e473394d5601","date":"2006-05-22","open":33.174,"high":33.712,"low":33.022,"close":33.288},{"_id":"69a745b8e8a3e473394d5602","date":"2006-05-23","open":33.266,"high":34.249,"low":33.022,"close":34.134},{"_id":"69a745b8e8a3e473394d5603","date":"2006-05-24","open":33.679,"high":33.888,"low":33.3,"close":33.474},{"_id":"69a745b8e8a3e473394d5604","date":"2006-05-25","open":33.379,"high":34.178,"low":33.225,"close":33.904},{"_id":"69a745b8e8a3e473394d5605","date":"2006-05-26","open":34.022,"high":34.458,"low":33.973,"close":34.282},{"_id":"69a745b8e8a3e473394d5606","date":"2006-05-29","open":34.493,"high":34.623,"low":34.028,"close":34.077},{"_id":"69a745b8e8a3e473394d5607","date":"2006-05-30","open":34.077,"high":34.158,"low":33.063,"close":33.334},{"_id":"69a745b8e8a3e473394d5608","date":"2006-05-31","open":32.982,"high":33.347,"low":32.775,"close":33.239},{"_id":"69a745b8e8a3e473394d5609","date":"2006-06-01","open":33.164,"high":33.931,"low":32.921,"close":33.76},{"_id":"69a745b8e8a3e473394d560a","date":"2006-06-02","open":34.087,"high":34.28,"low":33.499,"close":33.499},{"_id":"69a745b8e8a3e473394d560b","date":"2006-06-05","open":33.499,"high":33.549,"low":33.024,"close":33.099},{"_id":"69a745b8e8a3e473394d560c","date":"2006-06-06","open":32.499,"high":32.771,"low":32.168,"close":32.286},{"_id":"69a745b8e8a3e473394d560d","date":"2006-06-07","open":32.373,"high":32.657,"low":31.744,"close":32.556},{"_id":"69a745b8e8a3e473394d560e","date":"2006-06-08","open":31.947,"high":32.107,"low":31.517,"close":31.517},{"_id":"69a745b8e8a3e473394d560f","date":"2006-06-09","open":31.947,"high":32.087,"low":31.558,"close":31.765},{"_id":"69a745b8e8a3e473394d5610","date":"2006-06-12","open":31.765,"high":32.211,"low":31.653,"close":31.771},{"_id":"69a745b8e8a3e473394d5611","date":"2006-06-13","open":31.034,"high":32.109,"low":30.933,"close":31.734},{"_id":"69a745b8e8a3e473394d5612","date":"2006-06-14","open":31.667,"high":31.977,"low":30.984,"close":31.227},{"_id":"69a745b8e8a3e473394d5613","date":"2006-06-15","open":31.43,"high":32.27,"low":31.43,"close":32.15},{"_id":"69a745b8e8a3e473394d5614","date":"2006-06-16","open":32.86,"high":33.164,"low":32.41,"close":32.497},{"_id":"69a745b8e8a3e473394d5615","date":"2006-06-19","open":32.667,"high":33.738,"low":32.667,"close":33.184},{"_id":"69a745b8e8a3e473394d5616","date":"2006-06-20","open":32.872,"high":33.211,"low":32.623,"close":33.211},{"_id":"69a745b8e8a3e473394d5617","date":"2006-06-21","open":33.211,"high":33.211,"low":32.474,"close":33.113},{"_id":"69a745b8e8a3e473394d5618","date":"2006-06-22","open":33.57,"high":33.633,"low":33.067,"close":33.225},{"_id":"69a745b8e8a3e473394d5619","date":"2006-06-23","open":33.245,"high":33.468,"low":33.046,"close":33.225},{"_id":"69a745b8e8a3e473394d561a","date":"2006-06-26","open":33.448,"high":33.525,"low":32.941,"close":33.164},{"_id":"69a745b8e8a3e473394d561b","date":"2006-06-27","open":33.397,"high":33.397,"low":32.479,"close":32.669},{"_id":"69a745b8e8a3e473394d561c","date":"2006-06-28","open":32.566,"high":32.765,"low":32.255,"close":32.456},{"_id":"69a745b8e8a3e473394d561d","date":"2006-06-29","open":32.677,"high":33.162,"low":32.399,"close":33.059},{"_id":"69a745b8e8a3e473394d561e","date":"2006-06-30","open":30.791,"high":30.86,"low":30.37,"close":30.711},{"_id":"69a745b8e8a3e473394d561f","date":"2006-07-03","open":30.865,"high":30.934,"low":30.361,"close":30.873},{"_id":"69a745b8e8a3e473394d5620","date":"2006-07-04","open":30.934,"high":31.117,"low":30.711,"close":31.005},{"_id":"69a745b8e8a3e473394d5621","date":"2006-07-05","open":30.726,"high":30.852,"low":30.303,"close":30.421},{"_id":"69a745b8e8a3e473394d5622","date":"2006-07-06","open":30.614,"high":31.308,"low":30.525,"close":31.158},{"_id":"69a745b8e8a3e473394d5623","date":"2006-07-07","open":30.971,"high":30.971,"low":30.525,"close":30.834},{"_id":"69a745b8e8a3e473394d5624","date":"2006-07-10","open":30.804,"high":30.843,"low":30.376,"close":30.841},{"_id":"69a745b8e8a3e473394d5625","date":"2006-07-11","open":30.687,"high":30.698,"low":30.004,"close":30.205},{"_id":"69a745b8e8a3e473394d5626","date":"2006-07-12","open":30.467,"high":30.616,"low":29.602,"close":29.715},{"_id":"69a745b8e8a3e473394d5627","date":"2006-07-13","open":29.495,"high":29.495,"low":26.746,"close":27.882},{"_id":"69a745b8e8a3e473394d5628","date":"2006-07-14","open":27.733,"high":28.287,"low":27.297,"close":27.66},{"_id":"69a745b8e8a3e473394d5629","date":"2006-07-17","open":27.733,"high":28.088,"low":27.299,"close":27.491},{"_id":"69a745b8e8a3e473394d562a","date":"2006-07-18","open":27.361,"high":27.913,"low":27.007,"close":27.156},{"_id":"69a745b8e8a3e473394d562b","date":"2006-07-19","open":27.044,"high":27.59,"low":26.951,"close":27.457},{"_id":"69a745b8e8a3e473394d562c","date":"2006-07-20","open":27.545,"high":27.962,"low":26.553,"close":26.905},{"_id":"69a745b8e8a3e473394d562d","date":"2006-07-21","open":25.872,"high":26.456,"low":25.643,"close":25.728},{"_id":"69a745b8e8a3e473394d562e","date":"2006-07-24","open":25.704,"high":26.713,"low":25.537,"close":26.43},{"_id":"69a745b8e8a3e473394d562f","date":"2006-07-25","open":26.411,"high":26.895,"low":26.188,"close":26.356},{"_id":"69a745b8e8a3e473394d5630","date":"2006-07-26","open":26.439,"high":26.609,"low":26.022,"close":26.123},{"_id":"69a745b8e8a3e473394d5631","date":"2006-07-27","open":26.169,"high":26.685,"low":26.123,"close":26.514},{"_id":"69a745b8e8a3e473394d5632","date":"2006-07-28","open":26.244,"high":26.7,"low":26.244,"close":26.672},{"_id":"69a745b8e8a3e473394d5633","date":"2006-07-31","open":26.525,"high":26.882,"low":26.454,"close":26.666},{"_id":"69a745b8e8a3e473394d5634","date":"2006-08-01","open":26.979,"high":27.026,"low":26.262,"close":26.344},{"_id":"69a745b8e8a3e473394d5635","date":"2006-08-02","open":26.637,"high":26.637,"low":26.197,"close":26.504},{"_id":"69a745b8e8a3e473394d5636","date":"2006-08-03","open":26.504,"high":26.517,"low":25.896,"close":26.015},{"_id":"69a745b8e8a3e473394d5637","date":"2006-08-04","open":26.356,"high":26.743,"low":26.171,"close":26.543},{"_id":"69a745b8e8a3e473394d5638","date":"2006-08-07","open":26.16,"high":26.285,"low":25.86,"close":25.95},{"_id":"69a745b8e8a3e473394d5639","date":"2006-08-08","open":26.145,"high":26.223,"low":25.54,"close":25.745},{"_id":"69a745b8e8a3e473394d563a","date":"2006-08-09","open":25.827,"high":26.106,"low":25.779,"close":26.015},{"_id":"69a745b8e8a3e473394d563b","date":"2006-08-10","open":25.792,"high":25.944,"low":25.127,"close":25.808},{"_id":"69a745b8e8a3e473394d563c","date":"2006-08-11","open":26.002,"high":26.011,"low":25.667,"close":25.844},{"_id":"69a745b8e8a3e473394d563d","date":"2006-08-14","open":26.002,"high":26.056,"low":25.658,"close":25.942},{"_id":"69a745b8e8a3e473394d563e","date":"2006-08-15","open":25.758,"high":26.849,"low":25.758,"close":26.631},{"_id":"69a745b8e8a3e473394d563f","date":"2006-08-16","open":26.839,"high":27.727,"low":26.821,"close":27.532},{"_id":"69a745b8e8a3e473394d5640","date":"2006-08-17","open":27.677,"high":28.081,"low":27.58,"close":27.712},{"_id":"69a745b8e8a3e473394d5641","date":"2006-08-18","open":27.694,"high":27.826,"low":27.202,"close":27.392},{"_id":"69a745b8e8a3e473394d5642","date":"2006-08-21","open":27.353,"high":27.405,"low":26.908,"close":27.059},{"_id":"69a745b8e8a3e473394d5643","date":"2006-08-22","open":27.187,"high":27.552,"low":27.13,"close":27.472},{"_id":"69a745b8e8a3e473394d5644","date":"2006-08-23","open":27.454,"high":27.565,"low":27.1,"close":27.169},{"_id":"69a745b8e8a3e473394d5645","date":"2006-08-24","open":27.027,"high":27.496,"low":26.828,"close":27.23},{"_id":"69a745b8e8a3e473394d5646","date":"2006-08-25","open":27.174,"high":27.299,"low":26.998,"close":27.119},{"_id":"69a745b8e8a3e473394d5647","date":"2006-08-28","open":27.12,"high":27.694,"low":27.063,"close":27.537},{"_id":"69a745b8e8a3e473394d5648","date":"2006-08-29","open":27.556,"high":27.958,"low":27.467,"close":27.554},{"_id":"69a745b8e8a3e473394d5649","date":"2006-08-30","open":27.705,"high":28.051,"low":27.642,"close":27.975},{"_id":"69a745b8e8a3e473394d564a","date":"2006-08-31","open":28.105,"high":28.241,"low":27.714,"close":27.75},{"_id":"69a745b8e8a3e473394d564b","date":"2006-09-01","open":27.666,"high":27.882,"low":27.569,"close":27.614},{"_id":"69a745b8e8a3e473394d564c","date":"2006-09-04","open":27.753,"high":28.012,"low":27.64,"close":27.902},{"_id":"69a745b8e8a3e473394d564d","date":"2006-09-05","open":28.012,"high":28.059,"low":27.77,"close":27.917},{"_id":"69a745b8e8a3e473394d564e","date":"2006-09-06","open":27.919,"high":27.945,"low":27.26,"close":27.385},{"_id":"69a745b8e8a3e473394d564f","date":"2006-09-07","open":27.268,"high":27.348,"low":26.901,"close":27.063},{"_id":"69a745b8e8a3e473394d5650","date":"2006-09-08","open":27.137,"high":27.234,"low":26.901,"close":27.1},{"_id":"69a745b8e8a3e473394d5651","date":"2006-09-11","open":26.994,"high":27.016,"low":26.566,"close":26.951},{"_id":"69a745b8e8a3e473394d5652","date":"2006-09-12","open":27.122,"high":28.031,"low":27.046,"close":27.904},{"_id":"69a745b8e8a3e473394d5653","date":"2006-09-13","open":28.291,"high":28.598,"low":28.072,"close":28.459},{"_id":"69a745b8e8a3e473394d5654","date":"2006-09-14","open":28.44,"high":28.85,"low":28.198,"close":28.381},{"_id":"69a745b8e8a3e473394d5655","date":"2006-09-15","open":28.533,"high":28.887,"low":28.39,"close":28.699},{"_id":"69a745b8e8a3e473394d5656","date":"2006-09-18","open":28.757,"high":28.87,"low":28.379,"close":28.628},{"_id":"69a745b8e8a3e473394d5657","date":"2006-09-19","open":28.645,"high":28.663,"low":28.07,"close":28.148},{"_id":"69a745b8e8a3e473394d5658","date":"2006-09-20","open":28.384,"high":28.971,"low":28.327,"close":28.805},{"_id":"69a745b8e8a3e473394d5659","date":"2006-09-21","open":28.924,"high":28.971,"low":28.719,"close":28.885},{"_id":"69a745b8e8a3e473394d565a","date":"2006-09-22","open":28.505,"high":28.677,"low":28.075,"close":28.226},{"_id":"69a745b8e8a3e473394d565b","date":"2006-09-25","open":28.423,"high":28.468,"low":27.956,"close":28.127},{"_id":"69a745b8e8a3e473394d565c","date":"2006-09-26","open":28.502,"high":28.948,"low":28.431,"close":28.749},{"_id":"69a745b8e8a3e473394d565d","date":"2006-09-27","open":28.987,"high":29.352,"low":28.85,"close":29.138},{"_id":"69a745b8e8a3e473394d565e","date":"2006-09-28","open":29.185,"high":29.492,"low":29.185,"close":29.408},{"_id":"69a745b8e8a3e473394d565f","date":"2006-09-29","open":29.386,"high":29.566,"low":29.039,"close":29.11},{"_id":"69a745b8e8a3e473394d5660","date":"2006-10-02","open":28.488,"high":28.488,"low":27.827,"close":28.024},{"_id":"69a745b8e8a3e473394d5661","date":"2006-10-03","open":27.95,"high":28.142,"low":27.651,"close":27.995},{"_id":"69a745b8e8a3e473394d5662","date":"2006-10-04","open":28.162,"high":28.567,"low":28.051,"close":28.567},{"_id":"69a745b8e8a3e473394d5663","date":"2006-10-05","open":28.995,"high":29.152,"low":28.868,"close":28.913},{"_id":"69a745b8e8a3e473394d5664","date":"2006-10-06","open":28.866,"high":29.194,"low":28.759,"close":29.194},{"_id":"69a745b8e8a3e473394d5665","date":"2006-10-09","open":29.116,"high":29.277,"low":28.901,"close":29.258},{"_id":"69a745b8e8a3e473394d5666","date":"2006-10-10","open":29.33,"high":29.498,"low":29.258,"close":29.258},{"_id":"69a745b8e8a3e473394d5667","date":"2006-10-11","open":29.138,"high":29.43,"low":28.779,"close":29.339},{"_id":"69a745b8e8a3e473394d5668","date":"2006-10-12","open":29.308,"high":29.515,"low":29.18,"close":29.328},{"_id":"69a745b8e8a3e473394d5669","date":"2006-10-13","open":29.647,"high":30.179,"low":29.553,"close":29.875},{"_id":"69a745b8e8a3e473394d566a","date":"2006-10-16","open":29.882,"high":30.101,"low":29.529,"close":29.991},{"_id":"69a745b8e8a3e473394d566b","date":"2006-10-17","open":29.946,"high":30.1,"low":29.477,"close":29.625},{"_id":"69a745b8e8a3e473394d566c","date":"2006-10-18","open":29.674,"high":30.1,"low":29.556,"close":29.81},{"_id":"69a745b8e8a3e473394d566d","date":"2006-10-19","open":29.339,"high":29.502,"low":28.834,"close":28.877},{"_id":"69a745b8e8a3e473394d566e","date":"2006-10-20","open":28.932,"high":28.95,"low":28.258,"close":28.406},{"_id":"69a745b8e8a3e473394d566f","date":"2006-10-23","open":28.642,"high":28.823,"low":28.377,"close":28.743},{"_id":"69a745b8e8a3e473394d5670","date":"2006-10-24","open":28.886,"high":28.922,"low":28.709,"close":28.807},{"_id":"69a745b8e8a3e473394d5671","date":"2006-10-25","open":28.718,"high":28.794,"low":28.524,"close":28.573},{"_id":"69a745b8e8a3e473394d5672","date":"2006-10-26","open":28.75,"high":28.821,"low":28.542,"close":28.569},{"_id":"69a745b8e8a3e473394d5673","date":"2006-10-27","open":28.479,"high":28.606,"low":28.08,"close":28.243},{"_id":"69a745b8e8a3e473394d5674","date":"2006-10-30","open":28.071,"high":28.211,"low":27.908,"close":28.162},{"_id":"69a745b8e8a3e473394d5675","date":"2006-10-31","open":28.089,"high":28.62,"low":28.026,"close":28.231},{"_id":"69a745b8e8a3e473394d5676","date":"2006-11-01","open":28.252,"high":28.569,"low":28.098,"close":28.223},{"_id":"69a745b8e8a3e473394d5677","date":"2006-11-02","open":27.981,"high":28.135,"low":27.727,"close":27.8},{"_id":"69a745b8e8a3e473394d5678","date":"2006-11-03","open":27.827,"high":28.117,"low":27.798,"close":27.908},{"_id":"69a745b8e8a3e473394d5679","date":"2006-11-06","open":27.981,"high":28.33,"low":27.926,"close":28.227},{"_id":"69a745b8e8a3e473394d567a","date":"2006-11-07","open":28.252,"high":28.977,"low":28.182,"close":28.872},{"_id":"69a745b8e8a3e473394d567b","date":"2006-11-08","open":28.801,"high":29.267,"low":28.573,"close":28.868},{"_id":"69a745b8e8a3e473394d567c","date":"2006-11-09","open":29.085,"high":29.085,"low":28.607,"close":28.808},{"_id":"69a745b8e8a3e473394d567d","date":"2006-11-10","open":28.808,"high":28.968,"low":28.428,"close":28.466},{"_id":"69a745b8e8a3e473394d567e","date":"2006-11-13","open":28.56,"high":28.774,"low":28.307,"close":28.678},{"_id":"69a745b8e8a3e473394d567f","date":"2006-11-14","open":28.714,"high":28.935,"low":28.642,"close":28.761},{"_id":"69a745b8e8a3e473394d5680","date":"2006-11-15","open":29.267,"high":29.267,"low":28.932,"close":29.031},{"_id":"69a745b8e8a3e473394d5681","date":"2006-11-16","open":28.821,"high":29.303,"low":28.705,"close":29.203},{"_id":"69a745b8e8a3e473394d5682","date":"2006-11-17","open":29.303,"high":29.382,"low":28.933,"close":29.172},{"_id":"69a745b8e8a3e473394d5683","date":"2006-11-20","open":28.944,"high":29.254,"low":28.886,"close":29.234},{"_id":"69a745b8e8a3e473394d5684","date":"2006-11-21","open":29.303,"high":29.678,"low":29.294,"close":29.462},{"_id":"69a745b8e8a3e473394d5685","date":"2006-11-22","open":29.665,"high":29.699,"low":29.37,"close":29.504},{"_id":"69a745b8e8a3e473394d5686","date":"2006-11-23","open":29.574,"high":29.672,"low":29.361,"close":29.5},{"_id":"69a745b8e8a3e473394d5687","date":"2006-11-24","open":29.495,"high":29.507,"low":28.874,"close":29.189},{"_id":"69a745b8e8a3e473394d5688","date":"2006-11-27","open":28.999,"high":29.064,"low":28.64,"close":28.698},{"_id":"69a745b8e8a3e473394d5689","date":"2006-11-28","open":28.519,"high":28.618,"low":28.059,"close":28.281},{"_id":"69a745b8e8a3e473394d568a","date":"2006-11-29","open":28.511,"high":28.511,"low":28.198,"close":28.482},{"_id":"69a745b8e8a3e473394d568b","date":"2006-11-30","open":28.796,"high":28.912,"low":28.377,"close":28.589},{"_id":"69a745b8e8a3e473394d568c","date":"2006-12-01","open":28.642,"high":28.741,"low":27.646,"close":27.859},{"_id":"69a745b8e8a3e473394d568d","date":"2006-12-04","open":27.908,"high":28.182,"low":27.675,"close":28.117},{"_id":"69a745b8e8a3e473394d568e","date":"2006-12-05","open":28.289,"high":28.615,"low":28.162,"close":28.401},{"_id":"69a745b8e8a3e473394d568f","date":"2006-12-06","open":28.361,"high":28.397,"low":28.062,"close":28.205},{"_id":"69a745b8e8a3e473394d5690","date":"2006-12-07","open":28.135,"high":28.582,"low":28.071,"close":28.202},{"_id":"69a745b8e8a3e473394d5691","date":"2006-12-08","open":28.162,"high":28.325,"low":27.861,"close":28.209},{"_id":"69a745b8e8a3e473394d5692","date":"2006-12-11","open":28.343,"high":28.352,"low":28.104,"close":28.281},{"_id":"69a745b8e8a3e473394d5693","date":"2006-12-12","open":28.218,"high":28.41,"low":28.162,"close":28.343},{"_id":"69a745b8e8a3e473394d5694","date":"2006-12-13","open":28.397,"high":28.548,"low":28.198,"close":28.522},{"_id":"69a745b8e8a3e473394d5695","date":"2006-12-14","open":28.615,"high":28.814,"low":28.198,"close":28.285},{"_id":"69a745b8e8a3e473394d5696","date":"2006-12-15","open":28.415,"high":28.796,"low":28.252,"close":28.636},{"_id":"69a745b8e8a3e473394d5697","date":"2006-12-18","open":28.77,"high":29.071,"low":28.705,"close":28.874},{"_id":"69a745b8e8a3e473394d5698","date":"2006-12-19","open":28.548,"high":28.74,"low":28.437,"close":28.58},{"_id":"69a745b8e8a3e473394d5699","date":"2006-12-20","open":28.846,"high":28.877,"low":28.529,"close":28.687},{"_id":"69a745b8e8a3e473394d569a","date":"2006-12-21","open":28.687,"high":29.397,"low":28.622,"close":29.158},{"_id":"69a745b8e8a3e473394d569b","date":"2006-12-22","open":29.085,"high":29.18,"low":28.702,"close":28.702},{"_id":"69a745b8e8a3e473394d569c","date":"2006-12-27","open":29.006,"high":29.18,"low":28.89,"close":29.158},{"_id":"69a745b8e8a3e473394d569d","date":"2006-12-28","open":29.303,"high":29.484,"low":29.093,"close":29.122},{"_id":"69a745b8e8a3e473394d569e","date":"2006-12-29","open":29.267,"high":29.31,"low":29.136,"close":29.165},{"_id":"69a745b8e8a3e473394d569f","date":"2007-01-02","open":26.599,"high":26.645,"low":26.357,"close":26.541},{"_id":"69a745b8e8a3e473394d56a0","date":"2007-01-03","open":26.606,"high":26.769,"low":26.469,"close":26.639},{"_id":"69a745b8e8a3e473394d56a1","date":"2007-01-04","open":26.397,"high":26.724,"low":26.397,"close":26.586},{"_id":"69a745b8e8a3e473394d56a2","date":"2007-01-05","open":26.626,"high":27.025,"low":26.541,"close":26.704},{"_id":"69a745b8e8a3e473394d56a3","date":"2007-01-08","open":26.953,"high":27.705,"low":26.953,"close":27.607},{"_id":"69a745b8e8a3e473394d56a4","date":"2007-01-09","open":28.065,"high":28.15,"low":27.083,"close":27.437},{"_id":"69a745b8e8a3e473394d56a5","date":"2007-01-10","open":27.116,"high":27.358,"low":26.953,"close":27.123},{"_id":"69a745b8e8a3e473394d56a6","date":"2007-01-11","open":27.286,"high":27.79,"low":27.031,"close":27.653},{"_id":"69a745b8e8a3e473394d56a7","date":"2007-01-12","open":25.422,"high":25.697,"low":25.036,"close":25.513},{"_id":"69a745b8e8a3e473394d56a8","date":"2007-01-15","open":25.71,"high":25.827,"low":25.487,"close":25.612},{"_id":"69a745b8e8a3e473394d56a9","date":"2007-01-16","open":25.644,"high":25.814,"low":25.415,"close":25.487},{"_id":"69a745b8e8a3e473394d56aa","date":"2007-01-17","open":25.422,"high":25.513,"low":25.121,"close":25.252},{"_id":"69a745b8e8a3e473394d56ab","date":"2007-01-18","open":25.37,"high":25.376,"low":24.728,"close":24.898},{"_id":"69a745b8e8a3e473394d56ac","date":"2007-01-19","open":24.637,"high":24.898,"low":24.434,"close":24.748},{"_id":"69a745b8e8a3e473394d56ad","date":"2007-01-22","open":24.794,"high":25.18,"low":24.598,"close":24.598},{"_id":"69a745b8e8a3e473394d56ae","date":"2007-01-23","open":24.99,"high":25.271,"low":24.833,"close":25.101},{"_id":"69a745b8e8a3e473394d56af","date":"2007-01-24","open":23.911,"high":24.27,"low":23.289,"close":23.479},{"_id":"69a745b8e8a3e473394d56b0","date":"2007-01-25","open":23.603,"high":24.002,"low":23.485,"close":23.525},{"_id":"69a745b8e8a3e473394d56b1","date":"2007-01-26","open":23.518,"high":23.649,"low":23.302,"close":23.302},{"_id":"69a745b8e8a3e473394d56b2","date":"2007-01-29","open":23.289,"high":23.819,"low":23.283,"close":23.525},{"_id":"69a745b8e8a3e473394d56b3","date":"2007-01-30","open":23.551,"high":23.924,"low":23.531,"close":23.59},{"_id":"69a745b8e8a3e473394d56b4","date":"2007-01-31","open":23.551,"high":23.636,"low":23.119,"close":23.165},{"_id":"69a745b8e8a3e473394d56b5","date":"2007-02-01","open":23.289,"high":23.636,"low":23.132,"close":23.433},{"_id":"69a745b8e8a3e473394d56b6","date":"2007-02-02","open":23.433,"high":23.518,"low":23.093,"close":23.263},{"_id":"69a745b8e8a3e473394d56b7","date":"2007-02-05","open":23.355,"high":23.387,"low":23.093,"close":23.152},{"_id":"69a745b8e8a3e473394d56b8","date":"2007-02-06","open":23.126,"high":23.211,"low":22.995,"close":23.021},{"_id":"69a745b8e8a3e473394d56b9","date":"2007-02-07","open":23.093,"high":23.296,"low":22.766,"close":23.152},{"_id":"69a745b8e8a3e473394d56ba","date":"2007-02-08","open":23.283,"high":23.492,"low":23.165,"close":23.276},{"_id":"69a745b8e8a3e473394d56bb","date":"2007-02-09","open":23.453,"high":23.911,"low":23.368,"close":23.479},{"_id":"69a745b8e8a3e473394d56bc","date":"2007-02-12","open":23.413,"high":23.623,"low":23.276,"close":23.427},{"_id":"69a745b8e8a3e473394d56bd","date":"2007-02-13","open":23.485,"high":23.754,"low":23.44,"close":23.551},{"_id":"69a745b8e8a3e473394d56be","date":"2007-02-14","open":23.727,"high":23.911,"low":23.682,"close":23.767},{"_id":"69a745b8e8a3e473394d56bf","date":"2007-02-15","open":23.806,"high":23.806,"low":23.518,"close":23.577},{"_id":"69a745b8e8a3e473394d56c0","date":"2007-02-16","open":23.584,"high":23.584,"low":23.413,"close":23.413},{"_id":"69a745b8e8a3e473394d56c1","date":"2007-02-19","open":23.433,"high":23.518,"low":23.243,"close":23.296},{"_id":"69a745b8e8a3e473394d56c2","date":"2007-02-20","open":23.224,"high":23.361,"low":23.132,"close":23.276},{"_id":"69a745b8e8a3e473394d56c3","date":"2007-02-21","open":23.453,"high":23.505,"low":23.008,"close":23.06},{"_id":"69a745b8e8a3e473394d56c4","date":"2007-02-22","open":23.237,"high":23.237,"low":22.936,"close":22.982},{"_id":"69a745b8e8a3e473394d56c5","date":"2007-02-23","open":22.995,"high":23.06,"low":22.55,"close":22.799},{"_id":"69a745b8e8a3e473394d56c6","date":"2007-02-26","open":22.884,"high":23.067,"low":22.694,"close":22.929},{"_id":"69a745b8e8a3e473394d56c7","date":"2007-02-27","open":22.785,"high":23.152,"low":22.511,"close":22.772},{"_id":"69a745b8e8a3e473394d56c8","date":"2007-02-28","open":22.596,"high":23.158,"low":22.504,"close":22.772},{"_id":"69a745b8e8a3e473394d56c9","date":"2007-03-01","open":22.779,"high":24.087,"low":22.112,"close":23.636},{"_id":"69a745b8e8a3e473394d56ca","date":"2007-03-02","open":23.878,"high":24.133,"low":23.086,"close":23.119},{"_id":"69a745b8e8a3e473394d56cb","date":"2007-03-05","open":22.812,"high":23.06,"low":22.609,"close":22.949},{"_id":"69a745b8e8a3e473394d56cc","date":"2007-03-06","open":23.086,"high":23.139,"low":22.831,"close":22.962},{"_id":"69a745b8e8a3e473394d56cd","date":"2007-03-07","open":22.929,"high":23.014,"low":22.661,"close":22.857},{"_id":"69a745b8e8a3e473394d56ce","date":"2007-03-08","open":22.864,"high":23.289,"low":22.799,"close":23.093},{"_id":"69a745b8e8a3e473394d56cf","date":"2007-03-09","open":22.942,"high":23.113,"low":22.805,"close":22.956},{"_id":"69a745b8e8a3e473394d56d0","date":"2007-03-12","open":22.962,"high":23.073,"low":22.799,"close":22.929},{"_id":"69a745b8e8a3e473394d56d1","date":"2007-03-13","open":23.014,"high":23.014,"low":22.615,"close":22.635},{"_id":"69a745b8e8a3e473394d56d2","date":"2007-03-14","open":22.308,"high":22.354,"low":22.059,"close":22.092},{"_id":"69a745b8e8a3e473394d56d3","date":"2007-03-15","open":22.53,"high":22.602,"low":22.256,"close":22.465},{"_id":"69a745b8e8a3e473394d56d4","date":"2007-03-16","open":22.203,"high":22.399,"low":22.125,"close":22.223},{"_id":"69a745b8e8a3e473394d56d5","date":"2007-03-19","open":22.471,"high":22.471,"low":22.053,"close":22.229},{"_id":"69a745b8e8a3e473394d56d6","date":"2007-03-20","open":22.144,"high":22.334,"low":21.732,"close":22.19},{"_id":"69a745b8e8a3e473394d56d7","date":"2007-03-21","open":22.504,"high":22.694,"low":22.131,"close":22.419},{"_id":"69a745b8e8a3e473394d56d8","date":"2007-03-22","open":22.766,"high":22.897,"low":22.55,"close":22.799},{"_id":"69a745b8e8a3e473394d56d9","date":"2007-03-23","open":22.746,"high":22.746,"low":22.288,"close":22.406},{"_id":"69a745b8e8a3e473394d56da","date":"2007-03-26","open":22.471,"high":22.635,"low":22.118,"close":22.236},{"_id":"69a745b8e8a3e473394d56db","date":"2007-03-27","open":22.282,"high":22.386,"low":22.131,"close":22.157},{"_id":"69a745b8e8a3e473394d56dc","date":"2007-03-28","open":22.027,"high":22.112,"low":21.817,"close":22},{"_id":"69a745b8e8a3e473394d56dd","date":"2007-03-29","open":21.785,"high":21.981,"low":21.477,"close":21.915},{"_id":"69a745b8e8a3e473394d56de","date":"2007-03-30","open":21.857,"high":21.987,"low":21.719,"close":21.83},{"_id":"69a745b8e8a3e473394d56df","date":"2007-04-02","open":21.391,"high":21.862,"low":21.378,"close":21.688},{"_id":"69a745b8e8a3e473394d56e0","date":"2007-04-03","open":21.875,"high":22.133,"low":21.72,"close":22.029},{"_id":"69a745b8e8a3e473394d56e1","date":"2007-04-04","open":22.133,"high":22.629,"low":22.055,"close":22.352},{"_id":"69a745b8e8a3e473394d56e2","date":"2007-04-05","open":22.416,"high":22.545,"low":22.307,"close":22.41},{"_id":"69a745b8e8a3e473394d56e3","date":"2007-04-10","open":22.397,"high":22.448,"low":22.191,"close":22.313},{"_id":"69a745b8e8a3e473394d56e4","date":"2007-04-11","open":22.345,"high":22.468,"low":21.92,"close":22.075},{"_id":"69a745b8e8a3e473394d56e5","date":"2007-04-12","open":22.075,"high":22.371,"low":21.881,"close":22.158},{"_id":"69a745b8e8a3e473394d56e6","date":"2007-04-13","open":22.281,"high":23.157,"low":22.242,"close":22.809},{"_id":"69a745b8e8a3e473394d56e7","date":"2007-04-16","open":23.054,"high":23.376,"low":22.893,"close":23.312},{"_id":"69a745b8e8a3e473394d56e8","date":"2007-04-17","open":23.357,"high":23.492,"low":23.151,"close":23.376},{"_id":"69a745b8e8a3e473394d56e9","date":"2007-04-18","open":23.396,"high":23.608,"low":23.074,"close":23.364},{"_id":"69a745b8e8a3e473394d56ea","date":"2007-04-19","open":23.106,"high":23.409,"low":22.771,"close":23.267},{"_id":"69a745b8e8a3e473394d56eb","date":"2007-04-20","open":23.75,"high":24.169,"low":23.621,"close":23.763},{"_id":"69a745b8e8a3e473394d56ec","date":"2007-04-23","open":23.944,"high":23.969,"low":23.654,"close":23.737},{"_id":"69a745b8e8a3e473394d56ed","date":"2007-04-24","open":23.718,"high":23.789,"low":23.119,"close":23.351},{"_id":"69a745b8e8a3e473394d56ee","date":"2007-04-25","open":23.428,"high":23.621,"low":23.376,"close":23.499},{"_id":"69a745b8e8a3e473394d56ef","date":"2007-04-26","open":23.654,"high":23.757,"low":23.106,"close":23.183},{"_id":"69a745b8e8a3e473394d56f0","date":"2007-04-27","open":23.19,"high":23.299,"low":22.771,"close":22.874},{"_id":"69a745b8e8a3e473394d56f1","date":"2007-04-30","open":22.893,"high":23.099,"low":22.796,"close":22.874},{"_id":"69a745b8e8a3e473394d56f2","date":"2007-05-02","open":22.784,"high":22.912,"low":22.635,"close":22.726},{"_id":"69a745b8e8a3e473394d56f3","date":"2007-05-03","open":22.829,"high":22.829,"low":22.332,"close":22.564},{"_id":"69a745b8e8a3e473394d56f4","date":"2007-05-04","open":22.539,"high":23.074,"low":22.435,"close":22.726},{"_id":"69a745b8e8a3e473394d56f5","date":"2007-05-07","open":22.874,"high":22.958,"low":22.764,"close":22.835},{"_id":"69a745b8e8a3e473394d56f6","date":"2007-05-08","open":22.842,"high":22.887,"low":22.403,"close":22.597},{"_id":"69a745b8e8a3e473394d56f7","date":"2007-05-09","open":22.687,"high":23.151,"low":22.158,"close":22.964},{"_id":"69a745b8e8a3e473394d56f8","date":"2007-05-10","open":22.887,"high":23.074,"low":22.435,"close":22.493},{"_id":"69a745b8e8a3e473394d56f9","date":"2007-05-11","open":22.023,"high":22.287,"low":21.913,"close":22.255},{"_id":"69a745b8e8a3e473394d56fa","date":"2007-05-14","open":22.242,"high":22.642,"low":22.171,"close":22.339},{"_id":"69a745b8e8a3e473394d56fb","date":"2007-05-15","open":22.339,"high":22.455,"low":22.023,"close":22.203},{"_id":"69a745b8e8a3e473394d56fc","date":"2007-05-16","open":22.171,"high":22.171,"low":21.862,"close":21.952},{"_id":"69a745b8e8a3e473394d56fd","date":"2007-05-17","open":22.081,"high":22.158,"low":21.862,"close":21.913},{"_id":"69a745b8e8a3e473394d56fe","date":"2007-05-18","open":21.913,"high":22.236,"low":21.81,"close":22.107},{"_id":"69a745b8e8a3e473394d56ff","date":"2007-05-21","open":22.203,"high":22.229,"low":22.01,"close":22.075},{"_id":"69a745b8e8a3e473394d5700","date":"2007-05-22","open":22.075,"high":22.758,"low":22.023,"close":22.519},{"_id":"69a745b8e8a3e473394d5701","date":"2007-05-23","open":22.603,"high":23.248,"low":22.532,"close":22.996},{"_id":"69a745b8e8a3e473394d5702","date":"2007-05-24","open":22.848,"high":23.138,"low":22.655,"close":22.713},{"_id":"69a745b8e8a3e473394d5703","date":"2007-05-25","open":22.526,"high":22.861,"low":22.526,"close":22.674},{"_id":"69a745b8e8a3e473394d5704","date":"2007-05-29","open":22.751,"high":23.016,"low":22.597,"close":22.758},{"_id":"69a745b8e8a3e473394d5705","date":"2007-05-30","open":22.558,"high":22.706,"low":22.403,"close":22.622},{"_id":"69a745b8e8a3e473394d5706","date":"2007-05-31","open":22.713,"high":23.048,"low":22.616,"close":22.925},{"_id":"69a745b8e8a3e473394d5707","date":"2007-06-01","open":22.996,"high":23.847,"low":22.9,"close":23.447},{"_id":"69a745b8e8a3e473394d5708","date":"2007-06-04","open":23.48,"high":23.77,"low":23.299,"close":23.621},{"_id":"69a745b8e8a3e473394d5709","date":"2007-06-05","open":23.654,"high":23.699,"low":23.428,"close":23.428},{"_id":"69a745b8e8a3e473394d570a","date":"2007-06-06","open":23.525,"high":23.944,"low":23.312,"close":23.364},{"_id":"69a745b8e8a3e473394d570b","date":"2007-06-07","open":23.486,"high":23.557,"low":23.041,"close":23.125},{"_id":"69a745b8e8a3e473394d570c","date":"2007-06-08","open":22.945,"high":23.608,"low":22.848,"close":23.364},{"_id":"69a745b8e8a3e473394d570d","date":"2007-06-11","open":23.628,"high":23.944,"low":23.473,"close":23.666},{"_id":"69a745b8e8a3e473394d570e","date":"2007-06-12","open":23.486,"high":23.77,"low":23.248,"close":23.344},{"_id":"69a745b8e8a3e473394d570f","date":"2007-06-13","open":23.299,"high":23.434,"low":23.144,"close":23.364},{"_id":"69a745b8e8a3e473394d5710","date":"2007-06-14","open":23.615,"high":23.686,"low":23.396,"close":23.576},{"_id":"69a745b8e8a3e473394d5711","date":"2007-06-15","open":23.589,"high":23.77,"low":23.383,"close":23.563},{"_id":"69a745b8e8a3e473394d5712","date":"2007-06-18","open":23.589,"high":24.375,"low":23.499,"close":24.027},{"_id":"69a745b8e8a3e473394d5713","date":"2007-06-19","open":24.298,"high":24.698,"low":24.221,"close":24.421},{"_id":"69a745b8e8a3e473394d5714","date":"2007-06-20","open":24.685,"high":24.852,"low":24.537,"close":24.588},{"_id":"69a745b8e8a3e473394d5715","date":"2007-06-21","open":24.427,"high":24.775,"low":24.169,"close":24.401},{"_id":"69a745b8e8a3e473394d5716","date":"2007-06-22","open":24.524,"high":24.653,"low":24.317,"close":24.356},{"_id":"69a745b8e8a3e473394d5717","date":"2007-06-25","open":24.163,"high":24.427,"low":24.047,"close":24.324},{"_id":"69a745b8e8a3e473394d5718","date":"2007-06-26","open":24.124,"high":24.588,"low":24.066,"close":24.156},{"_id":"69a745b8e8a3e473394d5719","date":"2007-06-27","open":24.234,"high":24.491,"low":24.118,"close":24.369},{"_id":"69a745b8e8a3e473394d571a","date":"2007-06-28","open":24.685,"high":24.794,"low":24.395,"close":24.44},{"_id":"69a745b8e8a3e473394d571b","date":"2007-06-29","open":24.459,"high":24.659,"low":24.311,"close":24.537},{"_id":"69a745b8e8a3e473394d571c","date":"2007-07-02","open":23.8,"high":24.064,"low":23.724,"close":23.938},{"_id":"69a745b8e8a3e473394d571d","date":"2007-07-03","open":23.629,"high":23.818,"low":23.321,"close":23.434},{"_id":"69a745b8e8a3e473394d571e","date":"2007-07-04","open":23.453,"high":23.718,"low":23.201,"close":23.629},{"_id":"69a745b8e8a3e473394d571f","date":"2007-07-05","open":23.743,"high":23.774,"low":23.346,"close":23.377},{"_id":"69a745b8e8a3e473394d5720","date":"2007-07-06","open":23.346,"high":23.585,"low":23.239,"close":23.409},{"_id":"69a745b8e8a3e473394d5721","date":"2007-07-09","open":23.554,"high":23.554,"low":23.22,"close":23.289},{"_id":"69a745b8e8a3e473394d5722","date":"2007-07-10","open":23.232,"high":23.592,"low":23.043,"close":23.157},{"_id":"69a745b8e8a3e473394d5723","date":"2007-07-11","open":22.936,"high":23.119,"low":22.779,"close":23.069},{"_id":"69a745b8e8a3e473394d5724","date":"2007-07-12","open":23.157,"high":23.705,"low":22.943,"close":23.604},{"_id":"69a745b8e8a3e473394d5725","date":"2007-07-13","open":23.831,"high":24.064,"low":23.768,"close":23.85},{"_id":"69a745b8e8a3e473394d5726","date":"2007-07-16","open":23.907,"high":24.071,"low":23.793,"close":24.039},{"_id":"69a745b8e8a3e473394d5727","date":"2007-07-17","open":23.995,"high":24.083,"low":23.718,"close":24.008},{"_id":"69a745b8e8a3e473394d5728","date":"2007-07-18","open":23.755,"high":24.02,"low":23.522,"close":23.8},{"_id":"69a745b8e8a3e473394d5729","date":"2007-07-19","open":25.016,"high":25.469,"low":24.663,"close":25.243},{"_id":"69a745b8e8a3e473394d572a","date":"2007-07-20","open":25.52,"high":25.772,"low":25.104,"close":25.205},{"_id":"69a745b8e8a3e473394d572b","date":"2007-07-23","open":25.425,"high":25.986,"low":25.287,"close":25.923},{"_id":"69a745b8e8a3e473394d572c","date":"2007-07-24","open":25.98,"high":25.986,"low":25.444,"close":25.52},{"_id":"69a745b8e8a3e473394d572d","date":"2007-07-25","open":25.331,"high":25.753,"low":25.23,"close":25.387},{"_id":"69a745b8e8a3e473394d572e","date":"2007-07-26","open":25.52,"high":25.703,"low":24.732,"close":24.833},{"_id":"69a745b8e8a3e473394d572f","date":"2007-07-27","open":24.398,"high":25.072,"low":24.291,"close":24.694},{"_id":"69a745b8e8a3e473394d5730","date":"2007-07-30","open":24.701,"high":25.079,"low":24.537,"close":24.953},{"_id":"69a745b8e8a3e473394d5731","date":"2007-07-31","open":25.198,"high":25.324,"low":24.858,"close":25.079},{"_id":"69a745b8e8a3e473394d5732","date":"2007-08-01","open":24.675,"high":24.997,"low":24.568,"close":24.713},{"_id":"69a745b8e8a3e473394d5733","date":"2007-08-02","open":24.921,"high":25.375,"low":24.776,"close":25.173},{"_id":"69a745b8e8a3e473394d5734","date":"2007-08-03","open":25.173,"high":25.243,"low":24.751,"close":24.82},{"_id":"69a745b8e8a3e473394d5735","date":"2007-08-06","open":24.638,"high":25.022,"low":24.594,"close":24.883},{"_id":"69a745b8e8a3e473394d5736","date":"2007-08-07","open":25.129,"high":25.167,"low":24.789,"close":24.997},{"_id":"69a745b8e8a3e473394d5737","date":"2007-08-08","open":25.091,"high":25.268,"low":24.959,"close":25.211},{"_id":"69a745b8e8a3e473394d5738","date":"2007-08-09","open":25.06,"high":25.551,"low":25.054,"close":25.299},{"_id":"69a745b8e8a3e473394d5739","date":"2007-08-10","open":24.921,"high":25.589,"low":24.909,"close":24.927},{"_id":"69a745b8e8a3e473394d573a","date":"2007-08-13","open":25.11,"high":25.173,"low":24.524,"close":24.795},{"_id":"69a745b8e8a3e473394d573b","date":"2007-08-14","open":24.518,"high":24.827,"low":24.417,"close":24.518},{"_id":"69a745b8e8a3e473394d573c","date":"2007-08-15","open":24.31,"high":24.852,"low":24.171,"close":24.594},{"_id":"69a745b8e8a3e473394d573d","date":"2007-08-16","open":24.19,"high":24.354,"low":23.516,"close":23.957},{"_id":"69a745b8e8a3e473394d573e","date":"2007-08-17","open":23.907,"high":24.619,"low":23.837,"close":24.354},{"_id":"69a745b8e8a3e473394d573f","date":"2007-08-20","open":24.335,"high":24.612,"low":24.197,"close":24.341},{"_id":"69a745b8e8a3e473394d5740","date":"2007-08-21","open":24.486,"high":24.562,"low":24.278,"close":24.43},{"_id":"69a745b8e8a3e473394d5741","date":"2007-08-22","open":24.442,"high":24.575,"low":24.234,"close":24.379},{"_id":"69a745b8e8a3e473394d5742","date":"2007-08-23","open":24.631,"high":24.738,"low":24.411,"close":24.455},{"_id":"69a745b8e8a3e473394d5743","date":"2007-08-24","open":24.291,"high":24.512,"low":24.266,"close":24.404},{"_id":"69a745b8e8a3e473394d5744","date":"2007-08-27","open":24.568,"high":24.568,"low":24.171,"close":24.228},{"_id":"69a745b8e8a3e473394d5745","date":"2007-08-28","open":24.297,"high":24.36,"low":24.001,"close":24.052},{"_id":"69a745b8e8a3e473394d5746","date":"2007-08-29","open":23.944,"high":24.329,"low":23.881,"close":24.266},{"_id":"69a745b8e8a3e473394d5747","date":"2007-08-30","open":24.354,"high":24.638,"low":24.222,"close":24.543},{"_id":"69a745b8e8a3e473394d5748","date":"2007-08-31","open":24.701,"high":24.984,"low":24.657,"close":24.909},{"_id":"69a745b8e8a3e473394d5749","date":"2007-09-03","open":24.934,"high":25.161,"low":24.833,"close":24.997},{"_id":"69a745b8e8a3e473394d574a","date":"2007-09-04","open":24.77,"high":25.135,"low":24.77,"close":25.016},{"_id":"69a745b8e8a3e473394d574b","date":"2007-09-05","open":25.054,"high":25.205,"low":24.713,"close":24.757},{"_id":"69a745b8e8a3e473394d574c","date":"2007-09-06","open":25.009,"high":25.444,"low":24.934,"close":25.375},{"_id":"69a745b8e8a3e473394d574d","date":"2007-09-07","open":25.551,"high":26.024,"low":25.406,"close":25.444},{"_id":"69a745b8e8a3e473394d574e","date":"2007-09-10","open":25.337,"high":25.551,"low":25.148,"close":25.224},{"_id":"69a745b8e8a3e473394d574f","date":"2007-09-11","open":25.469,"high":25.797,"low":25.375,"close":25.627},{"_id":"69a745b8e8a3e473394d5750","date":"2007-09-12","open":25.665,"high":25.923,"low":25.469,"close":25.854},{"_id":"69a745b8e8a3e473394d5751","date":"2007-09-13","open":25.677,"high":26.276,"low":25.665,"close":26.219},{"_id":"69a745b8e8a3e473394d5752","date":"2007-09-14","open":26.188,"high":26.295,"low":25.866,"close":26.081},{"_id":"69a745b8e8a3e473394d5753","date":"2007-09-17","open":26.024,"high":26.15,"low":25.784,"close":26.018},{"_id":"69a745b8e8a3e473394d5754","date":"2007-09-18","open":25.652,"high":26.055,"low":25.551,"close":25.992},{"_id":"69a745b8e8a3e473394d5755","date":"2007-09-19","open":26.415,"high":26.446,"low":26.118,"close":26.289},{"_id":"69a745b8e8a3e473394d5756","date":"2007-09-20","open":26.163,"high":26.37,"low":26.036,"close":26.213},{"_id":"69a745b8e8a3e473394d5757","date":"2007-09-21","open":26.188,"high":26.515,"low":26.163,"close":26.314},{"_id":"69a745b8e8a3e473394d5758","date":"2007-09-24","open":26.244,"high":26.295,"low":25.904,"close":26.2},{"_id":"69a745b8e8a3e473394d5759","date":"2007-09-25","open":26.093,"high":26.251,"low":25.747,"close":25.904},{"_id":"69a745b8e8a3e473394d575a","date":"2007-09-26","open":25.992,"high":26.055,"low":25.74,"close":25.929},{"_id":"69a745b8e8a3e473394d575b","date":"2007-09-27","open":26.024,"high":26.125,"low":25.274,"close":25.671},{"_id":"69a745b8e8a3e473394d575c","date":"2007-09-28","open":25.728,"high":25.936,"low":25.425,"close":25.866},{"_id":"69a745b8e8a3e473394d575d","date":"2007-10-01","open":25.32,"high":25.598,"low":25.024,"close":25.536},{"_id":"69a745b8e8a3e473394d575e","date":"2007-10-02","open":25.771,"high":25.845,"low":25.339,"close":25.672},{"_id":"69a745b8e8a3e473394d575f","date":"2007-10-03","open":25.678,"high":25.851,"low":25.536,"close":25.697},{"_id":"69a745b8e8a3e473394d5760","date":"2007-10-04","open":25.555,"high":25.691,"low":25.203,"close":25.296},{"_id":"69a745b8e8a3e473394d5761","date":"2007-10-05","open":25.228,"high":25.826,"low":25.135,"close":25.678},{"_id":"69a745b8e8a3e473394d5762","date":"2007-10-08","open":24.667,"high":24.716,"low":24.044,"close":24.642},{"_id":"69a745b8e8a3e473394d5763","date":"2007-10-09","open":24.691,"high":24.95,"low":24.549,"close":24.593},{"_id":"69a745b8e8a3e473394d5764","date":"2007-10-10","open":24.778,"high":24.802,"low":24.445,"close":24.506},{"_id":"69a745b8e8a3e473394d5765","date":"2007-10-11","open":24.488,"high":24.648,"low":23.877,"close":24.019},{"_id":"69a745b8e8a3e473394d5766","date":"2007-10-12","open":23.809,"high":24.475,"low":23.723,"close":24.371},{"_id":"69a745b8e8a3e473394d5767","date":"2007-10-15","open":24.272,"high":24.297,"low":23.988,"close":24.05},{"_id":"69a745b8e8a3e473394d5768","date":"2007-10-16","open":23.791,"high":24.136,"low":23.785,"close":23.988},{"_id":"69a745b8e8a3e473394d5769","date":"2007-10-17","open":23.963,"high":24.568,"low":23.729,"close":24.426},{"_id":"69a745b8e8a3e473394d576a","date":"2007-10-18","open":24.611,"high":24.673,"low":23.408,"close":23.618},{"_id":"69a745b8e8a3e473394d576b","date":"2007-10-19","open":23.439,"high":23.661,"low":23.316,"close":23.408},{"_id":"69a745b8e8a3e473394d576c","date":"2007-10-22","open":23.131,"high":23.365,"low":22.896,"close":23.31},{"_id":"69a745b8e8a3e473394d576d","date":"2007-10-23","open":23.353,"high":23.433,"low":23.02,"close":23.112},{"_id":"69a745b8e8a3e473394d576e","date":"2007-10-24","open":23.143,"high":23.229,"low":22.73,"close":22.909},{"_id":"69a745b8e8a3e473394d576f","date":"2007-10-25","open":23.02,"high":23.112,"low":22.853,"close":22.977},{"_id":"69a745b8e8a3e473394d5770","date":"2007-10-26","open":23.051,"high":23.057,"low":22.829,"close":22.958},{"_id":"69a745b8e8a3e473394d5771","date":"2007-10-29","open":22.995,"high":23.359,"low":22.822,"close":23.242},{"_id":"69a745b8e8a3e473394d5772","date":"2007-10-30","open":23.168,"high":23.199,"low":22.977,"close":23.094},{"_id":"69a745b8e8a3e473394d5773","date":"2007-10-31","open":23.014,"high":23.125,"low":22.773,"close":23.032},{"_id":"69a745b8e8a3e473394d5774","date":"2007-11-01","open":23.192,"high":23.192,"low":22.495,"close":22.792},{"_id":"69a745b8e8a3e473394d5775","date":"2007-11-02","open":22.742,"high":22.742,"low":22.403,"close":22.582},{"_id":"69a745b8e8a3e473394d5776","date":"2007-11-05","open":22.421,"high":22.514,"low":22.243,"close":22.434},{"_id":"69a745b8e8a3e473394d5777","date":"2007-11-06","open":22.471,"high":22.674,"low":22.323,"close":22.551},{"_id":"69a745b8e8a3e473394d5778","date":"2007-11-07","open":22.594,"high":22.841,"low":22.446,"close":22.693},{"_id":"69a745b8e8a3e473394d5779","date":"2007-11-08","open":22.354,"high":22.495,"low":21.922,"close":22.181},{"_id":"69a745b8e8a3e473394d577a","date":"2007-11-09","open":22.323,"high":22.323,"low":21.65,"close":21.798},{"_id":"69a745b8e8a3e473394d577b","date":"2007-11-12","open":21.589,"high":21.749,"low":21.354,"close":21.669},{"_id":"69a745b8e8a3e473394d577c","date":"2007-11-13","open":21.348,"high":21.644,"low":21.348,"close":21.496},{"_id":"69a745b8e8a3e473394d577d","date":"2007-11-14","open":21.792,"high":21.916,"low":21.576,"close":21.743},{"_id":"69a745b8e8a3e473394d577e","date":"2007-11-15","open":21.749,"high":21.792,"low":21.33,"close":21.484},{"_id":"69a745b8e8a3e473394d577f","date":"2007-11-16","open":21.317,"high":21.743,"low":21.317,"close":21.527},{"_id":"69a745b8e8a3e473394d5780","date":"2007-11-19","open":21.453,"high":21.718,"low":21.286,"close":21.539},{"_id":"69a745b8e8a3e473394d5781","date":"2007-11-20","open":21.539,"high":21.866,"low":21.533,"close":21.718},{"_id":"69a745b8e8a3e473394d5782","date":"2007-11-21","open":21.422,"high":21.694,"low":21.336,"close":21.435},{"_id":"69a745b8e8a3e473394d5783","date":"2007-11-22","open":21.465,"high":21.669,"low":21.435,"close":21.521},{"_id":"69a745b8e8a3e473394d5784","date":"2007-11-23","open":21.558,"high":21.62,"low":21.182,"close":21.459},{"_id":"69a745b8e8a3e473394d5785","date":"2007-11-26","open":21.638,"high":21.706,"low":21.293,"close":21.348},{"_id":"69a745b8e8a3e473394d5786","date":"2007-11-27","open":21.28,"high":21.385,"low":20.984,"close":21.163},{"_id":"69a745b8e8a3e473394d5787","date":"2007-11-28","open":21.169,"high":21.496,"low":20.929,"close":21.397},{"_id":"69a745b8e8a3e473394d5788","date":"2007-11-29","open":21.465,"high":21.786,"low":21.354,"close":21.509},{"_id":"69a745b8e8a3e473394d5789","date":"2007-11-30","open":21.62,"high":21.743,"low":21.509,"close":21.552},{"_id":"69a745b8e8a3e473394d578a","date":"2007-12-03","open":21.509,"high":22.088,"low":21.305,"close":21.835},{"_id":"69a745b8e8a3e473394d578b","date":"2007-12-04","open":22.014,"high":22.162,"low":21.737,"close":21.854},{"_id":"69a745b8e8a3e473394d578c","date":"2007-12-05","open":21.712,"high":22.107,"low":21.675,"close":22.014},{"_id":"69a745b8e8a3e473394d578d","date":"2007-12-06","open":22.082,"high":22.144,"low":21.792,"close":21.996},{"_id":"69a745b8e8a3e473394d578e","date":"2007-12-07","open":21.965,"high":22.329,"low":21.903,"close":22.027},{"_id":"69a745b8e8a3e473394d578f","date":"2007-12-10","open":21.879,"high":22.298,"low":21.854,"close":22.175},{"_id":"69a745b8e8a3e473394d5790","date":"2007-12-11","open":22.249,"high":22.866,"low":22.181,"close":22.489},{"_id":"69a745b8e8a3e473394d5791","date":"2007-12-12","open":22.088,"high":22.508,"low":21.99,"close":22.409},{"_id":"69a745b8e8a3e473394d5792","date":"2007-12-13","open":22.076,"high":22.323,"low":22.02,"close":22.076},{"_id":"69a745b8e8a3e473394d5793","date":"2007-12-14","open":22.169,"high":22.187,"low":21.786,"close":22.088},{"_id":"69a745b8e8a3e473394d5794","date":"2007-12-17","open":21.897,"high":21.983,"low":21.638,"close":21.743},{"_id":"69a745b8e8a3e473394d5795","date":"2007-12-18","open":21.638,"high":22.033,"low":21.638,"close":21.805},{"_id":"69a745b8e8a3e473394d5796","date":"2007-12-19","open":21.798,"high":22.014,"low":21.78,"close":21.897},{"_id":"69a745b8e8a3e473394d5797","date":"2007-12-20","open":22.082,"high":22.236,"low":21.866,"close":21.99},{"_id":"69a745b8e8a3e473394d5798","date":"2007-12-21","open":22.113,"high":22.236,"low":22.008,"close":22.008},{"_id":"69a745b8e8a3e473394d5799","date":"2007-12-27","open":22.138,"high":22.323,"low":21.798,"close":21.946},{"_id":"69a745b8e8a3e473394d579a","date":"2007-12-28","open":21.891,"high":21.983,"low":21.78,"close":21.916},{"_id":"69a745b8e8a3e473394d579b","date":"2008-01-02","open":21.961,"high":22.21,"low":21.618,"close":21.705},{"_id":"69a745b8e8a3e473394d579c","date":"2008-01-03","open":21.469,"high":21.569,"low":21.313,"close":21.488},{"_id":"69a745b8e8a3e473394d579d","date":"2008-01-04","open":21.382,"high":21.593,"low":21.096,"close":21.233},{"_id":"69a745b8e8a3e473394d579e","date":"2008-01-07","open":20.847,"high":20.89,"low":20.318,"close":20.473},{"_id":"69a745b8e8a3e473394d579f","date":"2008-01-08","open":20.467,"high":20.697,"low":20.168,"close":20.56},{"_id":"69a745b8e8a3e473394d57a0","date":"2008-01-09","open":20.536,"high":20.672,"low":20.268,"close":20.349},{"_id":"69a745b8e8a3e473394d57a1","date":"2008-01-10","open":20.355,"high":20.604,"low":20.28,"close":20.349},{"_id":"69a745b8e8a3e473394d57a2","date":"2008-01-11","open":20.411,"high":20.654,"low":20.293,"close":20.417},{"_id":"69a745b8e8a3e473394d57a3","date":"2008-01-14","open":20.2,"high":21.637,"low":20.131,"close":20.971},{"_id":"69a745b8e8a3e473394d57a4","date":"2008-01-15","open":20.84,"high":20.946,"low":20.343,"close":20.448},{"_id":"69a745b8e8a3e473394d57a5","date":"2008-01-16","open":20.256,"high":21.027,"low":20.088,"close":20.809},{"_id":"69a745b8e8a3e473394d57a6","date":"2008-01-17","open":21.114,"high":21.145,"low":20.679,"close":20.934},{"_id":"69a745b8e8a3e473394d57a7","date":"2008-01-18","open":21.158,"high":21.5,"low":20.965,"close":20.965},{"_id":"69a745b8e8a3e473394d57a8","date":"2008-01-21","open":20.704,"high":20.847,"low":18.98,"close":19.167},{"_id":"69a745b8e8a3e473394d57a9","date":"2008-01-22","open":17.922,"high":19.695,"low":17.617,"close":19.44},{"_id":"69a745b8e8a3e473394d57aa","date":"2008-01-23","open":19.695,"high":19.695,"low":18.358,"close":18.644},{"_id":"69a745b8e8a3e473394d57ab","date":"2008-01-24","open":19.291,"high":19.546,"low":18.756,"close":19.453},{"_id":"69a745b8e8a3e473394d57ac","date":"2008-01-25","open":19.745,"high":19.988,"low":19.366,"close":19.552},{"_id":"69a745b8e8a3e473394d57ad","date":"2008-01-28","open":19.167,"high":19.496,"low":19.011,"close":19.297},{"_id":"69a745b8e8a3e473394d57ae","date":"2008-01-29","open":19.279,"high":19.664,"low":19.167,"close":19.571},{"_id":"69a745b8e8a3e473394d57af","date":"2008-01-30","open":20.069,"high":20.361,"low":19.453,"close":19.708},{"_id":"69a745b8e8a3e473394d57b0","date":"2008-01-31","open":19.428,"high":20.144,"low":19.235,"close":20.038},{"_id":"69a745b8e8a3e473394d57b1","date":"2008-02-01","open":20.1,"high":20.598,"low":19.826,"close":20.069},{"_id":"69a745b8e8a3e473394d57b2","date":"2008-02-04","open":20.162,"high":20.287,"low":20.069,"close":20.181},{"_id":"69a745b8e8a3e473394d57b3","date":"2008-02-05","open":20.131,"high":20.249,"low":19.733,"close":19.845},{"_id":"69a745b8e8a3e473394d57b4","date":"2008-02-06","open":19.54,"high":20.324,"low":19.54,"close":20.262},{"_id":"69a745b8e8a3e473394d57b5","date":"2008-02-07","open":19.982,"high":20.069,"low":19.621,"close":20},{"_id":"69a745b8e8a3e473394d57b6","date":"2008-02-08","open":20.088,"high":20.48,"low":20.038,"close":20.405},{"_id":"69a745b8e8a3e473394d57b7","date":"2008-02-11","open":20.224,"high":20.598,"low":20.137,"close":20.511},{"_id":"69a745b8e8a3e473394d57b8","date":"2008-02-12","open":20.784,"high":20.909,"low":20.579,"close":20.853},{"_id":"69a745b8e8a3e473394d57b9","date":"2008-02-13","open":20.691,"high":20.828,"low":20.442,"close":20.772},{"_id":"69a745b8e8a3e473394d57ba","date":"2008-02-14","open":21.083,"high":21.108,"low":20.61,"close":20.753},{"_id":"69a745b8e8a3e473394d57bb","date":"2008-02-15","open":20.704,"high":20.716,"low":20.088,"close":20.206},{"_id":"69a745b8e8a3e473394d57bc","date":"2008-02-18","open":20.349,"high":20.685,"low":20.287,"close":20.623},{"_id":"69a745b8e8a3e473394d57bd","date":"2008-02-19","open":20.473,"high":20.778,"low":20.28,"close":20.592},{"_id":"69a745b8e8a3e473394d57be","date":"2008-02-20","open":20.299,"high":20.486,"low":20.274,"close":20.392},{"_id":"69a745b8e8a3e473394d57bf","date":"2008-02-21","open":20.492,"high":20.878,"low":20.399,"close":20.554},{"_id":"69a745b8e8a3e473394d57c0","date":"2008-02-22","open":20.442,"high":20.567,"low":20.094,"close":20.231},{"_id":"69a745b8e8a3e473394d57c1","date":"2008-02-25","open":20.156,"high":20.386,"low":19.801,"close":20.05},{"_id":"69a745b8e8a3e473394d57c2","date":"2008-02-26","open":20.069,"high":20.424,"low":20.056,"close":20.2},{"_id":"69a745b8e8a3e473394d57c3","date":"2008-02-27","open":20.43,"high":20.492,"low":20.069,"close":20.262},{"_id":"69a745b8e8a3e473394d57c4","date":"2008-02-28","open":20.243,"high":20.567,"low":20.038,"close":20.144},{"_id":"69a745b8e8a3e473394d57c5","date":"2008-02-29","open":20.013,"high":20.2,"low":19.59,"close":19.671},{"_id":"69a745b8e8a3e473394d57c6","date":"2008-03-03","open":19.415,"high":19.789,"low":19.316,"close":19.745},{"_id":"69a745b8e8a3e473394d57c7","date":"2008-03-04","open":19.465,"high":19.714,"low":19.347,"close":19.465},{"_id":"69a745b8e8a3e473394d57c8","date":"2008-03-05","open":19.608,"high":19.789,"low":19.372,"close":19.689},{"_id":"69a745b8e8a3e473394d57c9","date":"2008-03-06","open":19.82,"high":19.845,"low":19.434,"close":19.621},{"_id":"69a745b8e8a3e473394d57ca","date":"2008-03-07","open":19.422,"high":19.951,"low":19.422,"close":19.727},{"_id":"69a745b8e8a3e473394d57cb","date":"2008-03-10","open":19.683,"high":20.069,"low":19.54,"close":19.807},{"_id":"69a745b8e8a3e473394d57cc","date":"2008-03-11","open":19.851,"high":20.1,"low":19.677,"close":19.926},{"_id":"69a745b8e8a3e473394d57cd","date":"2008-03-12","open":20.069,"high":20.193,"low":19.702,"close":19.845},{"_id":"69a745b8e8a3e473394d57ce","date":"2008-03-13","open":19.633,"high":19.857,"low":19.453,"close":19.727},{"_id":"69a745b8e8a3e473394d57cf","date":"2008-03-14","open":19.907,"high":20.007,"low":19.341,"close":19.534},{"_id":"69a745b8e8a3e473394d57d0","date":"2008-03-17","open":19.079,"high":19.272,"low":18.837,"close":19.111},{"_id":"69a745b8e8a3e473394d57d1","date":"2008-03-18","open":19.384,"high":19.602,"low":19.011,"close":19.559},{"_id":"69a745b8e8a3e473394d57d2","date":"2008-03-19","open":19.689,"high":19.826,"low":19.185,"close":19.54},{"_id":"69a745b8e8a3e473394d57d3","date":"2008-03-20","open":19.459,"high":19.857,"low":19.415,"close":19.527},{"_id":"69a745b8e8a3e473394d57d4","date":"2008-03-25","open":20.256,"high":20.448,"low":20.019,"close":20.386},{"_id":"69a745b8e8a3e473394d57d5","date":"2008-03-26","open":20.293,"high":20.536,"low":20.168,"close":20.312},{"_id":"69a745b8e8a3e473394d57d6","date":"2008-03-27","open":19.59,"high":19.733,"low":19.092,"close":19.465},{"_id":"69a745b8e8a3e473394d57d7","date":"2008-03-28","open":19.559,"high":19.87,"low":19.496,"close":19.702},{"_id":"69a745b8e8a3e473394d57d8","date":"2008-03-31","open":20.072,"high":20.323,"low":19.943,"close":20.259},{"_id":"69a745b8e8a3e473394d57d9","date":"2008-04-01","open":20.111,"high":20.638,"low":20.078,"close":20.355},{"_id":"69a745b8e8a3e473394d57da","date":"2008-04-02","open":20.477,"high":20.49,"low":20.188,"close":20.342},{"_id":"69a745b8e8a3e473394d57db","date":"2008-04-03","open":20.297,"high":20.542,"low":20.104,"close":20.529},{"_id":"69a745b8e8a3e473394d57dc","date":"2008-04-04","open":20.941,"high":21.488,"low":20.883,"close":21.378},{"_id":"69a745b8e8a3e473394d57dd","date":"2008-04-07","open":21.501,"high":21.835,"low":21.462,"close":21.822},{"_id":"69a745b8e8a3e473394d57de","date":"2008-04-08","open":21.629,"high":21.694,"low":21.456,"close":21.584},{"_id":"69a745b8e8a3e473394d57df","date":"2008-04-09","open":21.565,"high":21.855,"low":21.398,"close":21.571},{"_id":"69a745b8e8a3e473394d57e0","date":"2008-04-10","open":21.546,"high":21.661,"low":21.32,"close":21.501},{"_id":"69a745b8e8a3e473394d57e1","date":"2008-04-11","open":21.533,"high":21.707,"low":20.96,"close":21.063},{"_id":"69a745b8e8a3e473394d57e2","date":"2008-04-14","open":20.754,"high":20.979,"low":20.593,"close":20.645},{"_id":"69a745b8e8a3e473394d57e3","date":"2008-04-15","open":20.593,"high":20.78,"low":20.503,"close":20.542},{"_id":"69a745b8e8a3e473394d57e4","date":"2008-04-16","open":20.818,"high":21.018,"low":20.6,"close":20.921},{"_id":"69a745b8e8a3e473394d57e5","date":"2008-04-17","open":20.806,"high":21.16,"low":20.555,"close":20.677},{"_id":"69a745b8e8a3e473394d57e6","date":"2008-04-18","open":20.818,"high":21.243,"low":20.715,"close":21.172},{"_id":"69a745b8e8a3e473394d57e7","date":"2008-04-21","open":21.147,"high":21.147,"low":20.767,"close":20.96},{"_id":"69a745b8e8a3e473394d57e8","date":"2008-04-22","open":20.741,"high":20.941,"low":20.516,"close":20.632},{"_id":"69a745b8e8a3e473394d57e9","date":"2008-04-23","open":20.561,"high":21.089,"low":20.497,"close":21.012},{"_id":"69a745b8e8a3e473394d57ea","date":"2008-04-24","open":21.031,"high":21.031,"low":20.574,"close":20.973},{"_id":"69a745b8e8a3e473394d57eb","date":"2008-04-25","open":21.237,"high":21.34,"low":21.063,"close":21.198},{"_id":"69a745b8e8a3e473394d57ec","date":"2008-04-28","open":21.147,"high":21.301,"low":20.934,"close":20.979},{"_id":"69a745b8e8a3e473394d57ed","date":"2008-04-29","open":21.069,"high":21.333,"low":20.876,"close":21.269},{"_id":"69a745b8e8a3e473394d57ee","date":"2008-04-30","open":20.368,"high":21.076,"low":19.885,"close":20.844},{"_id":"69a745b8e8a3e473394d57ef","date":"2008-05-02","open":21.037,"high":21.147,"low":20.735,"close":20.883},{"_id":"69a745b8e8a3e473394d57f0","date":"2008-05-05","open":20.786,"high":20.947,"low":20.767,"close":20.928},{"_id":"69a745b8e8a3e473394d57f1","date":"2008-05-06","open":20.818,"high":21.082,"low":20.477,"close":20.587},{"_id":"69a745b8e8a3e473394d57f2","date":"2008-05-07","open":20.735,"high":20.909,"low":20.625,"close":20.703},{"_id":"69a745b8e8a3e473394d57f3","date":"2008-05-08","open":20.529,"high":20.632,"low":20.381,"close":20.503},{"_id":"69a745b8e8a3e473394d57f4","date":"2008-05-09","open":20.342,"high":20.394,"low":20.175,"close":20.271},{"_id":"69a745b8e8a3e473394d57f5","date":"2008-05-12","open":20.387,"high":20.587,"low":20.31,"close":20.555},{"_id":"69a745b8e8a3e473394d57f6","date":"2008-05-13","open":20.722,"high":20.986,"low":20.664,"close":20.831},{"_id":"69a745b8e8a3e473394d57f7","date":"2008-05-14","open":20.979,"high":21.044,"low":20.773,"close":20.947},{"_id":"69a745b8e8a3e473394d57f8","date":"2008-05-15","open":20.876,"high":21.037,"low":20.799,"close":20.973},{"_id":"69a745b8e8a3e473394d57f9","date":"2008-05-16","open":21.082,"high":21.385,"low":21.044,"close":21.134},{"_id":"69a745b8e8a3e473394d57fa","date":"2008-05-19","open":21.301,"high":21.681,"low":21.301,"close":21.533},{"_id":"69a745b8e8a3e473394d57fb","date":"2008-05-20","open":21.533,"high":21.822,"low":21.456,"close":21.591},{"_id":"69a745b8e8a3e473394d57fc","date":"2008-05-21","open":21.719,"high":21.797,"low":21.41,"close":21.526},{"_id":"69a745b8e8a3e473394d57fd","date":"2008-05-22","open":21.372,"high":21.636,"low":21.372,"close":21.559},{"_id":"69a745b8e8a3e473394d57fe","date":"2008-05-23","open":21.591,"high":21.739,"low":21.346,"close":21.372},{"_id":"69a745b8e8a3e473394d57ff","date":"2008-05-26","open":21.262,"high":21.674,"low":21.262,"close":21.552},{"_id":"69a745b8e8a3e473394d5800","date":"2008-05-27","open":21.623,"high":21.687,"low":21.391,"close":21.462},{"_id":"69a745b8e8a3e473394d5801","date":"2008-05-28","open":21.616,"high":22.575,"low":21.546,"close":22.492},{"_id":"69a745b8e8a3e473394d5802","date":"2008-05-29","open":22.588,"high":22.762,"low":22.466,"close":22.659},{"_id":"69a745b8e8a3e473394d5803","date":"2008-05-30","open":22.762,"high":23.006,"low":22.685,"close":22.858},{"_id":"69a745b8e8a3e473394d5804","date":"2008-06-02","open":22.846,"high":22.897,"low":22.595,"close":22.62},{"_id":"69a745b8e8a3e473394d5805","date":"2008-06-03","open":22.562,"high":23.006,"low":22.524,"close":22.852},{"_id":"69a745b8e8a3e473394d5806","date":"2008-06-04","open":22.511,"high":22.672,"low":22.434,"close":22.588},{"_id":"69a745b8e8a3e473394d5807","date":"2008-06-05","open":22.653,"high":22.717,"low":22.221,"close":22.299},{"_id":"69a745b8e8a3e473394d5808","date":"2008-06-06","open":22.331,"high":22.389,"low":21.958,"close":22.003},{"_id":"69a745b8e8a3e473394d5809","date":"2008-06-09","open":21.925,"high":22.073,"low":21.777,"close":21.848},{"_id":"69a745b8e8a3e473394d580a","date":"2008-06-10","open":21.739,"high":22.208,"low":21.707,"close":22.144},{"_id":"69a745b8e8a3e473394d580b","date":"2008-06-11","open":22.26,"high":22.299,"low":21.848,"close":21.983},{"_id":"69a745b8e8a3e473394d580c","date":"2008-06-12","open":21.99,"high":22.144,"low":21.848,"close":22.093},{"_id":"69a745b8e8a3e473394d580d","date":"2008-06-13","open":21.951,"high":22.234,"low":21.835,"close":22.163},{"_id":"69a745b8e8a3e473394d580e","date":"2008-06-16","open":22.202,"high":22.247,"low":21.893,"close":22.041},{"_id":"69a745b8e8a3e473394d580f","date":"2008-06-17","open":22.157,"high":22.286,"low":22.06,"close":22.151},{"_id":"69a745b8e8a3e473394d5810","date":"2008-06-18","open":22.138,"high":22.138,"low":21.855,"close":21.906},{"_id":"69a745b8e8a3e473394d5811","date":"2008-06-19","open":21.809,"high":22.048,"low":21.674,"close":21.829},{"_id":"69a745b8e8a3e473394d5812","date":"2008-06-20","open":21.719,"high":21.9,"low":21.385,"close":21.385},{"_id":"69a745b8e8a3e473394d5813","date":"2008-06-23","open":21.417,"high":21.52,"low":21.314,"close":21.43},{"_id":"69a745b8e8a3e473394d5814","date":"2008-06-24","open":21.456,"high":21.616,"low":21.217,"close":21.404},{"_id":"69a745b8e8a3e473394d5815","date":"2008-06-25","open":21.552,"high":21.803,"low":21.372,"close":21.732},{"_id":"69a745b8e8a3e473394d5816","date":"2008-06-26","open":21.616,"high":21.809,"low":21.443,"close":21.507},{"_id":"69a745b8e8a3e473394d5817","date":"2008-06-27","open":21.308,"high":21.771,"low":21.288,"close":21.526},{"_id":"69a745b8e8a3e473394d5818","date":"2008-06-30","open":22.337,"high":22.404,"low":21.891,"close":22.144},{"_id":"69a745b8e8a3e473394d5819","date":"2008-07-01","open":22.038,"high":22.124,"low":21.718,"close":21.778},{"_id":"69a745b8e8a3e473394d581a","date":"2008-07-02","open":21.805,"high":21.951,"low":21.665,"close":21.665},{"_id":"69a745b8e8a3e473394d581b","date":"2008-07-03","open":21.525,"high":22.058,"low":21.425,"close":22.004},{"_id":"69a745b8e8a3e473394d581c","date":"2008-07-04","open":22.098,"high":22.211,"low":21.905,"close":22.084},{"_id":"69a745b8e8a3e473394d581d","date":"2008-07-07","open":22.164,"high":22.51,"low":22.064,"close":22.497},{"_id":"69a745b8e8a3e473394d581e","date":"2008-07-08","open":22.118,"high":22.224,"low":21.851,"close":21.851},{"_id":"69a745b8e8a3e473394d581f","date":"2008-07-09","open":22.118,"high":22.271,"low":22.038,"close":22.184},{"_id":"69a745b8e8a3e473394d5820","date":"2008-07-10","open":21.938,"high":22.191,"low":21.751,"close":21.905},{"_id":"69a745b8e8a3e473394d5821","date":"2008-07-11","open":21.905,"high":21.951,"low":21.505,"close":21.592},{"_id":"69a745b8e8a3e473394d5822","date":"2008-07-14","open":21.538,"high":21.871,"low":21.505,"close":21.691},{"_id":"69a745b8e8a3e473394d5823","date":"2008-07-15","open":21.392,"high":21.811,"low":21.372,"close":21.558},{"_id":"69a745b8e8a3e473394d5824","date":"2008-07-16","open":21.705,"high":22.73,"low":21.505,"close":22.59},{"_id":"69a745b8e8a3e473394d5825","date":"2008-07-17","open":22.837,"high":23.063,"low":22.644,"close":23.01},{"_id":"69a745b8e8a3e473394d5826","date":"2008-07-18","open":23.016,"high":23.336,"low":23.01,"close":23.303},{"_id":"69a745b8e8a3e473394d5827","date":"2008-07-21","open":23.429,"high":23.649,"low":23.283,"close":23.429},{"_id":"69a745b8e8a3e473394d5828","date":"2008-07-22","open":23.183,"high":23.715,"low":23.176,"close":23.649},{"_id":"69a745b8e8a3e473394d5829","date":"2008-07-23","open":23.769,"high":23.815,"low":23.276,"close":23.416},{"_id":"69a745b8e8a3e473394d582a","date":"2008-07-24","open":23.396,"high":23.469,"low":23.023,"close":23.136},{"_id":"69a745b8e8a3e473394d582b","date":"2008-07-25","open":23.116,"high":23.289,"low":22.59,"close":22.797},{"_id":"69a745b8e8a3e473394d582c","date":"2008-07-28","open":22.976,"high":23.003,"low":22.524,"close":22.604},{"_id":"69a745b8e8a3e473394d582d","date":"2008-07-29","open":23.968,"high":24.807,"low":23.469,"close":24.807},{"_id":"69a745b8e8a3e473394d582e","date":"2008-07-30","open":25.1,"high":25.127,"low":24.807,"close":24.807},{"_id":"69a745b8e8a3e473394d582f","date":"2008-07-31","open":24.774,"high":24.967,"low":24.468,"close":24.807},{"_id":"69a745b8e8a3e473394d5830","date":"2008-08-01","open":24.661,"high":24.934,"low":24.588,"close":24.767},{"_id":"69a745b8e8a3e473394d5831","date":"2008-08-04","open":24.961,"high":24.961,"low":24.574,"close":24.634},{"_id":"69a745b8e8a3e473394d5832","date":"2008-08-05","open":24.851,"high":25,"low":24.701,"close":24.794},{"_id":"69a745b8e8a3e473394d5833","date":"2008-08-06","open":24.961,"high":25.207,"low":24.854,"close":25.207},{"_id":"69a745b8e8a3e473394d5834","date":"2008-08-07","open":25.227,"high":25.413,"low":25.12,"close":25.24},{"_id":"69a745b8e8a3e473394d5835","date":"2008-08-08","open":25.3,"high":25.483,"low":25.01,"close":25.39},{"_id":"69a745b8e8a3e473394d5836","date":"2008-08-11","open":25.546,"high":25.633,"low":25.333,"close":25.633},{"_id":"69a745b8e8a3e473394d5837","date":"2008-08-12","open":25.433,"high":25.64,"low":25.303,"close":25.64},{"_id":"69a745b8e8a3e473394d5838","date":"2008-08-13","open":25.52,"high":25.736,"low":25.383,"close":25.5},{"_id":"69a745b8e8a3e473394d5839","date":"2008-08-14","open":25.66,"high":25.886,"low":25.486,"close":25.773},{"_id":"69a745b8e8a3e473394d583a","date":"2008-08-15","open":25.833,"high":25.866,"low":25.46,"close":25.736},{"_id":"69a745b8e8a3e473394d583b","date":"2008-08-18","open":25.62,"high":25.673,"low":25.5,"close":25.58},{"_id":"69a745b8e8a3e473394d583c","date":"2008-08-19","open":25.373,"high":25.47,"low":25.134,"close":25.297},{"_id":"69a745b8e8a3e473394d583d","date":"2008-08-20","open":25.4,"high":25.427,"low":24.847,"close":25.273},{"_id":"69a745b8e8a3e473394d583e","date":"2008-08-21","open":25,"high":25.067,"low":24.847,"close":24.927},{"_id":"69a745b8e8a3e473394d583f","date":"2008-08-22","open":24.974,"high":25.237,"low":24.834,"close":25.127},{"_id":"69a745b8e8a3e473394d5840","date":"2008-08-25","open":25.16,"high":25.36,"low":25.1,"close":25.167},{"_id":"69a745b8e8a3e473394d5841","date":"2008-08-26","open":25.167,"high":25.493,"low":25.007,"close":25.353},{"_id":"69a745b8e8a3e473394d5842","date":"2008-08-27","open":25.347,"high":25.41,"low":25.137,"close":25.263},{"_id":"69a745b8e8a3e473394d5843","date":"2008-08-28","open":25.253,"high":25.633,"low":25.067,"close":25.486},{"_id":"69a745b8e8a3e473394d5844","date":"2008-08-29","open":25.546,"high":25.56,"low":25.267,"close":25.433},{"_id":"69a745b8e8a3e473394d5845","date":"2008-09-01","open":25.233,"high":25.58,"low":25.154,"close":25.457},{"_id":"69a745b8e8a3e473394d5846","date":"2008-09-02","open":25.433,"high":25.786,"low":25.28,"close":25.686},{"_id":"69a745b8e8a3e473394d5847","date":"2008-09-03","open":25.573,"high":25.796,"low":25.407,"close":25.72},{"_id":"69a745b8e8a3e473394d5848","date":"2008-09-04","open":25.6,"high":25.986,"low":25.333,"close":25.42},{"_id":"69a745b8e8a3e473394d5849","date":"2008-09-05","open":25.35,"high":25.453,"low":24.891,"close":25.034},{"_id":"69a745b8e8a3e473394d584a","date":"2008-09-08","open":25.68,"high":25.733,"low":25.134,"close":25.233},{"_id":"69a745b8e8a3e473394d584b","date":"2008-09-09","open":25.207,"high":25.28,"low":24.787,"close":24.924},{"_id":"69a745b8e8a3e473394d584c","date":"2008-09-10","open":25.154,"high":25.154,"low":24.668,"close":24.787},{"_id":"69a745b8e8a3e473394d584d","date":"2008-09-11","open":24.641,"high":24.834,"low":24.285,"close":24.614},{"_id":"69a745b8e8a3e473394d584e","date":"2008-09-12","open":25.094,"high":25.127,"low":24.711,"close":24.827},{"_id":"69a745b8e8a3e473394d584f","date":"2008-09-15","open":24.341,"high":25.427,"low":24.188,"close":25.4},{"_id":"69a745b8e8a3e473394d5850","date":"2008-09-16","open":25.233,"high":26.365,"low":25.144,"close":26.365},{"_id":"69a745b8e8a3e473394d5851","date":"2008-09-17","open":26.632,"high":26.845,"low":25.393,"close":25.64},{"_id":"69a745b8e8a3e473394d5852","date":"2008-09-18","open":25.313,"high":25.593,"low":25.137,"close":25.5},{"_id":"69a745b8e8a3e473394d5853","date":"2008-09-19","open":26.465,"high":26.632,"low":25.976,"close":26.585},{"_id":"69a745b8e8a3e473394d5854","date":"2008-09-22","open":26.632,"high":26.658,"low":26.072,"close":26.179},{"_id":"69a745b8e8a3e473394d5855","date":"2008-09-23","open":25.986,"high":26.249,"low":25.73,"close":26.099},{"_id":"69a745b8e8a3e473394d5856","date":"2008-09-24","open":26.299,"high":26.399,"low":25.889,"close":26.056},{"_id":"69a745b8e8a3e473394d5857","date":"2008-09-25","open":26.062,"high":26.419,"low":25.819,"close":26.232},{"_id":"69a745b8e8a3e473394d5858","date":"2008-09-26","open":25.913,"high":26.425,"low":25.899,"close":26.059},{"_id":"69a745b8e8a3e473394d5859","date":"2008-09-29","open":25.959,"high":26.219,"low":25.42,"close":25.58},{"_id":"69a745b8e8a3e473394d585a","date":"2008-09-30","open":25.153,"high":25.431,"low":24.597,"close":25.233},{"_id":"69a745b8e8a3e473394d585b","date":"2008-10-01","open":25.32,"high":25.39,"low":24.489,"close":24.774},{"_id":"69a745b8e8a3e473394d585c","date":"2008-10-02","open":24.449,"high":24.697,"low":23.803,"close":23.82},{"_id":"69a745b8e8a3e473394d585d","date":"2008-10-03","open":23.799,"high":23.887,"low":22.393,"close":23.11},{"_id":"69a745b8e8a3e473394d585e","date":"2008-10-06","open":22.105,"high":22.59,"low":18.662,"close":19.318},{"_id":"69a745b8e8a3e473394d585f","date":"2008-10-07","open":18.823,"high":19.553,"low":16.545,"close":17.908},{"_id":"69a745b8e8a3e473394d5860","date":"2008-10-08","open":17.416,"high":19.409,"low":17.376,"close":18.062},{"_id":"69a745b8e8a3e473394d5861","date":"2008-10-09","open":18.243,"high":18.461,"low":17.188,"close":17.694},{"_id":"69a745b8e8a3e473394d5862","date":"2008-10-10","open":16.21,"high":17.081,"low":15.607,"close":16.726},{"_id":"69a745b8e8a3e473394d5863","date":"2008-10-13","open":18.086,"high":18.407,"low":17.285,"close":18.407},{"_id":"69a745b8e8a3e473394d5864","date":"2008-10-14","open":18.722,"high":19.921,"low":18.521,"close":19.003},{"_id":"69a745b8e8a3e473394d5865","date":"2008-10-15","open":19.024,"high":19.024,"low":16.964,"close":17.302},{"_id":"69a745b8e8a3e473394d5866","date":"2008-10-16","open":16.076,"high":17.674,"low":15.815,"close":17.024},{"_id":"69a745b8e8a3e473394d5867","date":"2008-10-17","open":17.637,"high":18.628,"low":17.637,"close":17.922},{"_id":"69a745b8e8a3e473394d5868","date":"2008-10-20","open":18.441,"high":18.816,"low":18.303,"close":18.521},{"_id":"69a745b8e8a3e473394d5869","date":"2008-10-21","open":18.652,"high":18.792,"low":17.583,"close":18.528},{"_id":"69a745b8e8a3e473394d586a","date":"2008-10-22","open":17.818,"high":18.206,"low":17.634,"close":18.102},{"_id":"69a745b8e8a3e473394d586b","date":"2008-10-23","open":18.086,"high":18.655,"low":17.543,"close":18.25},{"_id":"69a745b8e8a3e473394d586c","date":"2008-10-24","open":16.813,"high":17.577,"low":15.842,"close":17.409},{"_id":"69a745b8e8a3e473394d586d","date":"2008-10-27","open":15.406,"high":16.545,"low":15.339,"close":16.461},{"_id":"69a745b8e8a3e473394d586e","date":"2008-10-28","open":16.083,"high":16.77,"low":13.899,"close":15.708},{"_id":"69a745b8e8a3e473394d586f","date":"2008-10-29","open":17.409,"high":18.166,"low":17.171,"close":17.677},{"_id":"69a745b8e8a3e473394d5870","date":"2008-10-30","open":18.307,"high":18.307,"low":17.49,"close":17.952},{"_id":"69a745b8e8a3e473394d5871","date":"2008-10-31","open":17.644,"high":18.756,"low":17.644,"close":18.491},{"_id":"69a745b8e8a3e473394d5872","date":"2008-11-03","open":18.97,"high":19.01,"low":18.484,"close":19.01},{"_id":"69a745b8e8a3e473394d5873","date":"2008-11-04","open":19.091,"high":19.948,"low":18.826,"close":19.717},{"_id":"69a745b8e8a3e473394d5874","date":"2008-11-05","open":19.593,"high":19.945,"low":19.037,"close":19.707},{"_id":"69a745b8e8a3e473394d5875","date":"2008-11-06","open":18.762,"high":19.392,"low":18.213,"close":18.427},{"_id":"69a745b8e8a3e473394d5876","date":"2008-11-07","open":18.22,"high":18.973,"low":18.079,"close":18.665},{"_id":"69a745b8e8a3e473394d5877","date":"2008-11-10","open":18.957,"high":19.64,"low":18.796,"close":19.111},{"_id":"69a745b8e8a3e473394d5878","date":"2008-11-11","open":18.735,"high":19.157,"low":18.113,"close":18.27},{"_id":"69a745b8e8a3e473394d5879","date":"2008-11-12","open":18.541,"high":19.218,"low":18.066,"close":18.28},{"_id":"69a745b8e8a3e473394d587a","date":"2008-11-13","open":18.019,"high":18.464,"low":17.781,"close":18.313},{"_id":"69a745b8e8a3e473394d587b","date":"2008-11-14","open":18.742,"high":19.181,"low":18.491,"close":18.722},{"_id":"69a745b8e8a3e473394d587c","date":"2008-11-17","open":18.454,"high":18.9,"low":17.724,"close":17.888},{"_id":"69a745b8e8a3e473394d587d","date":"2008-11-18","open":17.885,"high":18.163,"low":17.014,"close":17.714},{"_id":"69a745b8e8a3e473394d587e","date":"2008-11-19","open":17.617,"high":17.818,"low":17.168,"close":17.242},{"_id":"69a745b8e8a3e473394d587f","date":"2008-11-20","open":16.746,"high":16.914,"low":16.143,"close":16.562},{"_id":"69a745b8e8a3e473394d5880","date":"2008-11-21","open":16.619,"high":16.94,"low":15.862,"close":15.939},{"_id":"69a745b8e8a3e473394d5881","date":"2008-11-24","open":16.334,"high":18.005,"low":16.244,"close":17.871},{"_id":"69a745b8e8a3e473394d5882","date":"2008-11-25","open":17.818,"high":18.957,"low":17.697,"close":18.394},{"_id":"69a745b8e8a3e473394d5883","date":"2008-11-26","open":18.025,"high":18.236,"low":17.49,"close":18.086},{"_id":"69a745b8e8a3e473394d5884","date":"2008-11-27","open":18.293,"high":18.605,"low":17.654,"close":18.056},{"_id":"69a745b8e8a3e473394d5885","date":"2008-11-28","open":18.056,"high":18.056,"low":17.704,"close":17.979},{"_id":"69a745b8e8a3e473394d5886","date":"2008-12-01","open":17.985,"high":17.985,"low":17.161,"close":17.359},{"_id":"69a745b8e8a3e473394d5887","date":"2008-12-02","open":17.195,"high":17.446,"low":16.947,"close":17.339},{"_id":"69a745b8e8a3e473394d5888","date":"2008-12-03","open":17.315,"high":18.039,"low":16.716,"close":17.851},{"_id":"69a745b8e8a3e473394d5889","date":"2008-12-04","open":17.891,"high":18.21,"low":17.372,"close":17.56},{"_id":"69a745b8e8a3e473394d588a","date":"2008-12-05","open":17.637,"high":17.637,"low":16.719,"close":17.007},{"_id":"69a745b8e8a3e473394d588b","date":"2008-12-08","open":18.005,"high":18.722,"low":17.972,"close":18.293},{"_id":"69a745b8e8a3e473394d588c","date":"2008-12-09","open":18.012,"high":18.856,"low":17.891,"close":18.581},{"_id":"69a745b8e8a3e473394d588d","date":"2008-12-10","open":18.669,"high":18.95,"low":17.614,"close":17.918},{"_id":"69a745b8e8a3e473394d588e","date":"2008-12-11","open":17.55,"high":17.711,"low":16.981,"close":17.084},{"_id":"69a745b8e8a3e473394d588f","date":"2008-12-12","open":16.254,"high":16.84,"low":16.157,"close":16.81},{"_id":"69a745b8e8a3e473394d5890","date":"2008-12-15","open":16.89,"high":17.175,"low":16.348,"close":16.512},{"_id":"69a745b8e8a3e473394d5891","date":"2008-12-16","open":16.679,"high":17.342,"low":16.666,"close":17.114},{"_id":"69a745b8e8a3e473394d5892","date":"2008-12-17","open":17.245,"high":17.315,"low":16.16,"close":16.244},{"_id":"69a745b8e8a3e473394d5893","date":"2008-12-18","open":16.435,"high":16.629,"low":16.247,"close":16.485},{"_id":"69a745b8e8a3e473394d5894","date":"2008-12-19","open":16.374,"high":16.974,"low":16.163,"close":16.813},{"_id":"69a745b8e8a3e473394d5895","date":"2008-12-22","open":16.562,"high":16.726,"low":16.19,"close":16.341},{"_id":"69a745b8e8a3e473394d5896","date":"2008-12-23","open":16.381,"high":16.535,"low":16.13,"close":16.143},{"_id":"69a745b8e8a3e473394d5897","date":"2008-12-29","open":16.143,"high":16.522,"low":16.006,"close":16.217},{"_id":"69a745b8e8a3e473394d5898","date":"2008-12-30","open":16.458,"high":16.907,"low":16.458,"close":16.907},{"_id":"69a745b8e8a3e473394d5899","date":"2009-01-02","open":16.349,"high":16.764,"low":15.906,"close":16.651},{"_id":"69a745b8e8a3e473394d589a","date":"2009-01-05","open":16.96,"high":17.114,"low":16.574,"close":16.883},{"_id":"69a745b8e8a3e473394d589b","date":"2009-01-06","open":16.96,"high":17.3,"low":16.741,"close":17.066},{"_id":"69a745b8e8a3e473394d589c","date":"2009-01-07","open":16.902,"high":17.448,"low":16.863,"close":17.146},{"_id":"69a745b8e8a3e473394d589d","date":"2009-01-08","open":17.287,"high":17.609,"low":16.921,"close":17.435},{"_id":"69a745b8e8a3e473394d589e","date":"2009-01-09","open":17.628,"high":17.84,"low":17.438,"close":17.631},{"_id":"69a745b8e8a3e473394d589f","date":"2009-01-12","open":17.628,"high":17.859,"low":17.345,"close":17.361},{"_id":"69a745b8e8a3e473394d58a0","date":"2009-01-13","open":17.136,"high":17.689,"low":17.127,"close":17.654},{"_id":"69a745b8e8a3e473394d58a1","date":"2009-01-14","open":17.596,"high":17.695,"low":16.472,"close":16.693},{"_id":"69a745b8e8a3e473394d58a2","date":"2009-01-15","open":16.831,"high":16.96,"low":16.398,"close":16.722},{"_id":"69a745b8e8a3e473394d58a3","date":"2009-01-16","open":16.876,"high":17.827,"low":16.793,"close":17.291},{"_id":"69a745b8e8a3e473394d58a4","date":"2009-01-19","open":17.332,"high":17.474,"low":16.809,"close":17.088},{"_id":"69a745b8e8a3e473394d58a5","date":"2009-01-20","open":17.14,"high":17.278,"low":16.131,"close":16.664},{"_id":"69a745b8e8a3e473394d58a6","date":"2009-01-21","open":16.793,"high":17.246,"low":16.581,"close":17.146},{"_id":"69a745b8e8a3e473394d58a7","date":"2009-01-22","open":17.233,"high":17.75,"low":17.059,"close":17.355},{"_id":"69a745b8e8a3e473394d58a8","date":"2009-01-23","open":17.191,"high":17.291,"low":16.128,"close":16.645},{"_id":"69a745b8e8a3e473394d58a9","date":"2009-01-26","open":16.452,"high":16.94,"low":16.333,"close":16.809},{"_id":"69a745b8e8a3e473394d58aa","date":"2009-01-27","open":16.812,"high":16.966,"low":16.52,"close":16.841},{"_id":"69a745b8e8a3e473394d58ab","date":"2009-01-28","open":17.474,"high":18.142,"low":17.474,"close":17.731},{"_id":"69a745b8e8a3e473394d58ac","date":"2009-01-29","open":17.515,"high":17.997,"low":17.506,"close":17.849},{"_id":"69a745b8e8a3e473394d58ad","date":"2009-01-30","open":17.901,"high":18.18,"low":17.682,"close":17.891},{"_id":"69a745b8e8a3e473394d58ae","date":"2009-02-02","open":17.602,"high":17.856,"low":17.483,"close":17.702},{"_id":"69a745b8e8a3e473394d58af","date":"2009-02-03","open":17.981,"high":18.049,"low":17.612,"close":18.023},{"_id":"69a745b8e8a3e473394d58b0","date":"2009-02-04","open":17.959,"high":18.547,"low":17.875,"close":18.315},{"_id":"69a745b8e8a3e473394d58b1","date":"2009-02-05","open":18.084,"high":18.9,"low":18.084,"close":18.791},{"_id":"69a745b8e8a3e473394d58b2","date":"2009-02-06","open":18.951,"high":19.009,"low":18.46,"close":18.958},{"_id":"69a745b8e8a3e473394d58b3","date":"2009-02-09","open":18.836,"high":19.24,"low":18.704,"close":19.041},{"_id":"69a745b8e8a3e473394d58b4","date":"2009-02-10","open":18.964,"high":19.038,"low":18.521,"close":18.55},{"_id":"69a745b8e8a3e473394d58b5","date":"2009-02-11","open":18.473,"high":18.714,"low":18.379,"close":18.63},{"_id":"69a745b8e8a3e473394d58b6","date":"2009-02-12","open":18.54,"high":18.608,"low":18.084,"close":18.277},{"_id":"69a745b8e8a3e473394d58b7","date":"2009-02-13","open":18.502,"high":18.588,"low":18.254,"close":18.357},{"_id":"69a745b8e8a3e473394d58b8","date":"2009-02-16","open":18.444,"high":18.582,"low":18.267,"close":18.37},{"_id":"69a745b8e8a3e473394d58b9","date":"2009-02-17","open":18.09,"high":18.373,"low":18.033,"close":18.142},{"_id":"69a745b8e8a3e473394d58ba","date":"2009-02-18","open":18.19,"high":18.286,"low":17.763,"close":18.026},{"_id":"69a745b8e8a3e473394d58bb","date":"2009-02-19","open":17.968,"high":17.968,"low":17.246,"close":17.345},{"_id":"69a745b8e8a3e473394d58bc","date":"2009-02-20","open":17.127,"high":17.201,"low":16.433,"close":16.834},{"_id":"69a745b8e8a3e473394d58bd","date":"2009-02-23","open":16.94,"high":17.197,"low":16.748,"close":16.883},{"_id":"69a745b8e8a3e473394d58be","date":"2009-02-24","open":16.822,"high":17.018,"low":16.542,"close":16.908},{"_id":"69a745b8e8a3e473394d58bf","date":"2009-02-25","open":17.021,"high":17.197,"low":16.574,"close":16.822},{"_id":"69a745b8e8a3e473394d58c0","date":"2009-02-26","open":16.905,"high":17.014,"low":16.337,"close":16.639},{"_id":"69a745b8e8a3e473394d58c1","date":"2009-02-27","open":16.394,"high":16.439,"low":16.073,"close":16.391},{"_id":"69a745b8e8a3e473394d58c2","date":"2009-03-02","open":16.224,"high":16.516,"low":15.938,"close":16.407},{"_id":"69a745b8e8a3e473394d58c3","date":"2009-03-03","open":16.491,"high":16.658,"low":16.272,"close":16.465},{"_id":"69a745b8e8a3e473394d58c4","date":"2009-03-04","open":16.69,"high":16.979,"low":16.446,"close":16.979},{"_id":"69a745b8e8a3e473394d58c5","date":"2009-03-05","open":16.924,"high":16.95,"low":16.516,"close":16.516},{"_id":"69a745b8e8a3e473394d58c6","date":"2009-03-06","open":16.433,"high":16.558,"low":15.977,"close":16.064},{"_id":"69a745b8e8a3e473394d58c7","date":"2009-03-09","open":16.163,"high":16.584,"low":15.723,"close":16.439},{"_id":"69a745b8e8a3e473394d58c8","date":"2009-03-10","open":16.497,"high":17.313,"low":16.494,"close":17.262},{"_id":"69a745b8e8a3e473394d58c9","date":"2009-03-11","open":17.024,"high":17.313,"low":16.87,"close":17.114},{"_id":"69a745b8e8a3e473394d58ca","date":"2009-03-12","open":16.796,"high":17.002,"low":16.587,"close":16.818},{"_id":"69a745b8e8a3e473394d58cb","date":"2009-03-13","open":16.709,"high":16.857,"low":16.478,"close":16.526},{"_id":"69a745b8e8a3e473394d58cc","date":"2009-03-16","open":16.844,"high":17.124,"low":16.661,"close":17.008},{"_id":"69a745b8e8a3e473394d58cd","date":"2009-03-17","open":16.953,"high":17.014,"low":16.68,"close":16.915},{"_id":"69a745b8e8a3e473394d58ce","date":"2009-03-18","open":17.255,"high":17.345,"low":16.921,"close":17.262},{"_id":"69a745b8e8a3e473394d58cf","date":"2009-03-19","open":17.666,"high":17.978,"low":17.589,"close":17.75},{"_id":"69a745b8e8a3e473394d58d0","date":"2009-03-20","open":17.795,"high":17.92,"low":17.422,"close":17.621},{"_id":"69a745b8e8a3e473394d58d1","date":"2009-03-23","open":17.731,"high":17.824,"low":17.175,"close":17.487},{"_id":"69a745b8e8a3e473394d58d2","date":"2009-03-24","open":17.625,"high":17.93,"low":17.522,"close":17.724},{"_id":"69a745b8e8a3e473394d58d3","date":"2009-03-25","open":17.634,"high":17.975,"low":17.554,"close":17.66},{"_id":"69a745b8e8a3e473394d58d4","date":"2009-03-26","open":17.519,"high":17.769,"low":17.316,"close":17.763},{"_id":"69a745b8e8a3e473394d58d5","date":"2009-03-27","open":17.442,"high":17.586,"low":17.03,"close":17.181},{"_id":"69a745b8e8a3e473394d58d6","date":"2009-03-30","open":16.905,"high":16.989,"low":16.639,"close":16.696},{"_id":"69a745b8e8a3e473394d58d7","date":"2009-03-31","open":17.407,"high":17.682,"low":17.279,"close":17.636},{"_id":"69a745b8e8a3e473394d58d8","date":"2009-04-01","open":17.444,"high":17.926,"low":17.077,"close":17.847},{"_id":"69a745b8e8a3e473394d58d9","date":"2009-04-02","open":17.979,"high":18.472,"low":17.834,"close":18.313},{"_id":"69a745b8e8a3e473394d58da","date":"2009-04-03","open":18.24,"high":18.313,"low":17.867,"close":18.244},{"_id":"69a745b8e8a3e473394d58db","date":"2009-04-06","open":18.277,"high":18.488,"low":18.012,"close":18.273},{"_id":"69a745b8e8a3e473394d58dc","date":"2009-04-07","open":18.293,"high":18.468,"low":17.996,"close":18.356},{"_id":"69a745b8e8a3e473394d58dd","date":"2009-04-08","open":18.402,"high":18.888,"low":18.105,"close":18.786},{"_id":"69a745b8e8a3e473394d58de","date":"2009-04-09","open":19.103,"high":19.361,"low":18.928,"close":19.172},{"_id":"69a745b8e8a3e473394d58df","date":"2009-04-14","open":19.235,"high":19.42,"low":18.862,"close":19.334},{"_id":"69a745b8e8a3e473394d58e0","date":"2009-04-15","open":19.235,"high":19.427,"low":19.192,"close":19.427},{"_id":"69a745b8e8a3e473394d58e1","date":"2009-04-16","open":19.374,"high":19.424,"low":19.017,"close":19.384},{"_id":"69a745b8e8a3e473394d58e2","date":"2009-04-17","open":19.433,"high":19.83,"low":19.301,"close":19.46},{"_id":"69a745b8e8a3e473394d58e3","date":"2009-04-20","open":19.5,"high":19.585,"low":19.182,"close":19.308},{"_id":"69a745b8e8a3e473394d58e4","date":"2009-04-21","open":19.301,"high":19.453,"low":19.01,"close":19.318},{"_id":"69a745b8e8a3e473394d58e5","date":"2009-04-22","open":19.301,"high":19.764,"low":19.205,"close":19.738},{"_id":"69a745b8e8a3e473394d58e6","date":"2009-04-23","open":19.638,"high":20.451,"low":19.404,"close":20.131},{"_id":"69a745b8e8a3e473394d58e7","date":"2009-04-24","open":20.094,"high":20.567,"low":20.022,"close":20.567},{"_id":"69a745b8e8a3e473394d58e8","date":"2009-04-27","open":20.227,"high":20.663,"low":20.042,"close":20.458},{"_id":"69a745b8e8a3e473394d58e9","date":"2009-04-28","open":19.995,"high":20.078,"low":19.645,"close":19.923},{"_id":"69a745b8e8a3e473394d58ea","date":"2009-04-29","open":19.202,"high":19.665,"low":19.037,"close":19.5},{"_id":"69a745b8e8a3e473394d58eb","date":"2009-04-30","open":19.506,"high":19.526,"low":19.123,"close":19.186},{"_id":"69a745b8e8a3e473394d58ec","date":"2009-05-04","open":19.004,"high":19.407,"low":18.809,"close":19.394},{"_id":"69a745b8e8a3e473394d58ed","date":"2009-05-05","open":19.116,"high":19.189,"low":18.64,"close":18.66},{"_id":"69a745b8e8a3e473394d58ee","date":"2009-05-06","open":18.971,"high":19.133,"low":18.716,"close":18.805},{"_id":"69a745b8e8a3e473394d58ef","date":"2009-05-07","open":18.938,"high":19.007,"low":18.488,"close":18.541},{"_id":"69a745b8e8a3e473394d58f0","date":"2009-05-08","open":18.634,"high":19.156,"low":18.617,"close":18.928},{"_id":"69a745b8e8a3e473394d58f1","date":"2009-05-11","open":19.103,"high":19.632,"low":18.832,"close":19.467},{"_id":"69a745b8e8a3e473394d58f2","date":"2009-05-12","open":19.367,"high":19.784,"low":19.209,"close":19.384},{"_id":"69a745b8e8a3e473394d58f3","date":"2009-05-13","open":19.4,"high":20.015,"low":19.338,"close":19.738},{"_id":"69a745b8e8a3e473394d58f4","date":"2009-05-14","open":19.83,"high":19.982,"low":19.585,"close":19.734},{"_id":"69a745b8e8a3e473394d58f5","date":"2009-05-15","open":19.658,"high":19.764,"low":19.443,"close":19.549},{"_id":"69a745b8e8a3e473394d58f6","date":"2009-05-18","open":19.83,"high":20.319,"low":19.46,"close":20.293},{"_id":"69a745b8e8a3e473394d58f7","date":"2009-05-19","open":20.256,"high":20.537,"low":20.108,"close":20.415},{"_id":"69a745b8e8a3e473394d58f8","date":"2009-05-20","open":20.094,"high":20.237,"low":19.919,"close":20.075},{"_id":"69a745b8e8a3e473394d58f9","date":"2009-05-21","open":19.619,"high":19.817,"low":19.599,"close":19.678},{"_id":"69a745b8e8a3e473394d58fa","date":"2009-05-22","open":19.731,"high":19.823,"low":19.503,"close":19.764},{"_id":"69a745b8e8a3e473394d58fb","date":"2009-05-25","open":19.771,"high":20.009,"low":19.447,"close":19.916},{"_id":"69a745b8e8a3e473394d58fc","date":"2009-05-26","open":19.704,"high":20.081,"low":19.638,"close":20.078},{"_id":"69a745b8e8a3e473394d58fd","date":"2009-05-27","open":20.161,"high":20.18,"low":19.784,"close":19.979},{"_id":"69a745b8e8a3e473394d58fe","date":"2009-05-28","open":19.767,"high":20.078,"low":19.764,"close":19.972},{"_id":"69a745b8e8a3e473394d58ff","date":"2009-05-29","open":20.26,"high":20.359,"low":19.995,"close":20.061},{"_id":"69a745b8e8a3e473394d5900","date":"2009-06-01","open":20.326,"high":20.623,"low":20.184,"close":20.356},{"_id":"69a745b8e8a3e473394d5901","date":"2009-06-02","open":20.359,"high":20.789,"low":20.253,"close":20.653},{"_id":"69a745b8e8a3e473394d5902","date":"2009-06-03","open":20.732,"high":20.755,"low":20.326,"close":20.494},{"_id":"69a745b8e8a3e473394d5903","date":"2009-06-04","open":20.554,"high":20.597,"low":19.906,"close":20.018},{"_id":"69a745b8e8a3e473394d5904","date":"2009-06-05","open":20.326,"high":20.402,"low":19.876,"close":20.028},{"_id":"69a745b8e8a3e473394d5905","date":"2009-06-08","open":19.847,"high":20.137,"low":19.738,"close":20.075},{"_id":"69a745b8e8a3e473394d5906","date":"2009-06-09","open":20.137,"high":20.356,"low":19.989,"close":20.114},{"_id":"69a745b8e8a3e473394d5907","date":"2009-06-10","open":20.213,"high":20.326,"low":19.843,"close":19.843},{"_id":"69a745b8e8a3e473394d5908","date":"2009-06-11","open":19.843,"high":19.933,"low":19.714,"close":19.764},{"_id":"69a745b8e8a3e473394d5909","date":"2009-06-12","open":19.701,"high":19.823,"low":19.374,"close":19.486},{"_id":"69a745b8e8a3e473394d590a","date":"2009-06-15","open":19.41,"high":19.556,"low":19.162,"close":19.199},{"_id":"69a745b8e8a3e473394d590b","date":"2009-06-16","open":19.258,"high":19.523,"low":19.169,"close":19.212},{"_id":"69a745b8e8a3e473394d590c","date":"2009-06-17","open":19.01,"high":19.348,"low":18.961,"close":19.077},{"_id":"69a745b8e8a3e473394d590d","date":"2009-06-18","open":19.077,"high":19.146,"low":18.792,"close":19.06},{"_id":"69a745b8e8a3e473394d590e","date":"2009-06-19","open":18.971,"high":19.235,"low":18.792,"close":19.083},{"_id":"69a745b8e8a3e473394d590f","date":"2009-06-22","open":19.096,"high":19.159,"low":18.667,"close":18.72},{"_id":"69a745b8e8a3e473394d5910","date":"2009-06-23","open":18.62,"high":18.845,"low":18.468,"close":18.541},{"_id":"69a745b8e8a3e473394d5911","date":"2009-06-24","open":18.819,"high":19.195,"low":18.726,"close":19.129},{"_id":"69a745b8e8a3e473394d5912","date":"2009-06-25","open":19.037,"high":19.103,"low":18.634,"close":18.905},{"_id":"69a745b8e8a3e473394d5913","date":"2009-06-26","open":18.839,"high":19.09,"low":18.541,"close":18.63},{"_id":"69a745b8e8a3e473394d5914","date":"2009-06-29","open":18.607,"high":19.077,"low":18.607,"close":19.024},{"_id":"69a745b8e8a3e473394d5915","date":"2009-06-30","open":18.678,"high":18.771,"low":18.465,"close":18.529},{"_id":"69a745b8e8a3e473394d5916","date":"2009-07-01","open":18.426,"high":18.717,"low":18.322,"close":18.484},{"_id":"69a745b8e8a3e473394d5917","date":"2009-07-02","open":18.561,"high":18.568,"low":18.122,"close":18.145},{"_id":"69a745b8e8a3e473394d5918","date":"2009-07-03","open":18.355,"high":18.355,"low":17.87,"close":17.993},{"_id":"69a745b8e8a3e473394d5919","date":"2009-07-06","open":17.779,"high":18.083,"low":17.615,"close":17.935},{"_id":"69a745b8e8a3e473394d591a","date":"2009-07-07","open":17.886,"high":17.941,"low":17.64,"close":17.657},{"_id":"69a745b8e8a3e473394d591b","date":"2009-07-08","open":17.676,"high":18.183,"low":17.657,"close":18.061},{"_id":"69a745b8e8a3e473394d591c","date":"2009-07-09","open":18.671,"high":18.833,"low":18.49,"close":18.555},{"_id":"69a745b8e8a3e473394d591d","date":"2009-07-10","open":18.445,"high":18.742,"low":18.368,"close":18.458},{"_id":"69a745b8e8a3e473394d591e","date":"2009-07-13","open":18.338,"high":18.936,"low":18.212,"close":18.92},{"_id":"69a745b8e8a3e473394d591f","date":"2009-07-14","open":18.856,"high":18.982,"low":18.629,"close":18.778},{"_id":"69a745b8e8a3e473394d5920","date":"2009-07-15","open":19.001,"high":19.369,"low":18.868,"close":19.279},{"_id":"69a745b8e8a3e473394d5921","date":"2009-07-16","open":19.279,"high":19.65,"low":19.188,"close":19.318},{"_id":"69a745b8e8a3e473394d5922","date":"2009-07-17","open":19.518,"high":19.709,"low":19.369,"close":19.541},{"_id":"69a745b8e8a3e473394d5923","date":"2009-07-20","open":19.641,"high":19.699,"low":19.489,"close":19.673},{"_id":"69a745b8e8a3e473394d5924","date":"2009-07-21","open":19.692,"high":19.776,"low":19.518,"close":19.66},{"_id":"69a745b8e8a3e473394d5925","date":"2009-07-22","open":19.841,"high":20.222,"low":19.841,"close":20.087},{"_id":"69a745b8e8a3e473394d5926","date":"2009-07-23","open":20.229,"high":20.552,"low":20.025,"close":20.42},{"_id":"69a745b8e8a3e473394d5927","date":"2009-07-24","open":20.248,"high":20.694,"low":20.2,"close":20.361},{"_id":"69a745b8e8a3e473394d5928","date":"2009-07-27","open":20.704,"high":20.736,"low":20.261,"close":20.39},{"_id":"69a745b8e8a3e473394d5929","date":"2009-07-28","open":20.52,"high":20.575,"low":20.087,"close":20.164},{"_id":"69a745b8e8a3e473394d592a","date":"2009-07-29","open":20.132,"high":20.71,"low":19.854,"close":20.552},{"_id":"69a745b8e8a3e473394d592b","date":"2009-07-30","open":20.859,"high":21.505,"low":20.727,"close":21.276},{"_id":"69a745b8e8a3e473394d592c","date":"2009-07-31","open":21.276,"high":21.434,"low":21.166,"close":21.328},{"_id":"69a745b8e8a3e473394d592d","date":"2009-08-03","open":21.328,"high":21.583,"low":21.253,"close":21.37},{"_id":"69a745b8e8a3e473394d592e","date":"2009-08-04","open":21.318,"high":21.748,"low":21.221,"close":21.651},{"_id":"69a745b8e8a3e473394d592f","date":"2009-08-05","open":21.741,"high":21.741,"low":21.321,"close":21.425},{"_id":"69a745b8e8a3e473394d5930","date":"2009-08-06","open":21.586,"high":21.728,"low":21.425,"close":21.515},{"_id":"69a745b8e8a3e473394d5931","date":"2009-08-07","open":21.479,"high":21.79,"low":21.289,"close":21.618},{"_id":"69a745b8e8a3e473394d5932","date":"2009-08-10","open":21.47,"high":21.651,"low":21.437,"close":21.599},{"_id":"69a745b8e8a3e473394d5933","date":"2009-08-11","open":21.567,"high":21.651,"low":21.266,"close":21.373},{"_id":"69a745b8e8a3e473394d5934","date":"2009-08-12","open":21.269,"high":21.447,"low":21.069,"close":21.34},{"_id":"69a745b8e8a3e473394d5935","date":"2009-08-13","open":21.425,"high":21.618,"low":21.35,"close":21.418},{"_id":"69a745b8e8a3e473394d5936","date":"2009-08-14","open":21.347,"high":21.499,"low":21.172,"close":21.289},{"_id":"69a745b8e8a3e473394d5937","date":"2009-08-17","open":21.185,"high":21.224,"low":20.946,"close":21.114},{"_id":"69a745b8e8a3e473394d5938","date":"2009-08-18","open":21.214,"high":21.289,"low":20.924,"close":21.098},{"_id":"69a745b8e8a3e473394d5939","date":"2009-08-19","open":21.001,"high":21.095,"low":20.869,"close":21.056},{"_id":"69a745b8e8a3e473394d593a","date":"2009-08-20","open":21.185,"high":21.328,"low":21.153,"close":21.25},{"_id":"69a745b8e8a3e473394d593b","date":"2009-08-21","open":21.205,"high":21.496,"low":21.179,"close":21.457},{"_id":"69a745b8e8a3e473394d593c","date":"2009-08-24","open":21.502,"high":21.689,"low":21.273,"close":21.596},{"_id":"69a745b8e8a3e473394d593d","date":"2009-08-25","open":21.489,"high":21.702,"low":21.444,"close":21.667},{"_id":"69a745b8e8a3e473394d593e","date":"2009-08-26","open":21.647,"high":21.79,"low":21.538,"close":21.612},{"_id":"69a745b8e8a3e473394d593f","date":"2009-08-27","open":21.722,"high":21.912,"low":21.641,"close":21.887},{"_id":"69a745b8e8a3e473394d5940","date":"2009-08-28","open":22.103,"high":22.145,"low":21.877,"close":21.987},{"_id":"69a745b8e8a3e473394d5941","date":"2009-08-31","open":21.974,"high":22.177,"low":21.903,"close":22.013},{"_id":"69a745b8e8a3e473394d5942","date":"2009-09-01","open":22.116,"high":22.168,"low":21.848,"close":21.89},{"_id":"69a745b8e8a3e473394d5943","date":"2009-09-02","open":21.974,"high":22.161,"low":21.806,"close":22.119},{"_id":"69a745b8e8a3e473394d5944","date":"2009-09-03","open":22.187,"high":22.187,"low":21.735,"close":21.87},{"_id":"69a745b8e8a3e473394d5945","date":"2009-09-04","open":21.87,"high":22.026,"low":21.722,"close":21.922},{"_id":"69a745b8e8a3e473394d5946","date":"2009-09-07","open":21.922,"high":22.006,"low":21.786,"close":21.922},{"_id":"69a745b8e8a3e473394d5947","date":"2009-09-08","open":22.045,"high":22.103,"low":21.712,"close":21.845},{"_id":"69a745b8e8a3e473394d5948","date":"2009-09-09","open":21.877,"high":22.126,"low":21.796,"close":22.097},{"_id":"69a745b8e8a3e473394d5949","date":"2009-09-10","open":22.491,"high":22.736,"low":22.358,"close":22.685},{"_id":"69a745b8e8a3e473394d594a","date":"2009-09-11","open":22.814,"high":22.917,"low":22.61,"close":22.785},{"_id":"69a745b8e8a3e473394d594b","date":"2009-09-14","open":22.52,"high":22.837,"low":22.465,"close":22.778},{"_id":"69a745b8e8a3e473394d594c","date":"2009-09-15","open":22.733,"high":22.846,"low":22.543,"close":22.678},{"_id":"69a745b8e8a3e473394d594d","date":"2009-09-16","open":22.504,"high":22.546,"low":22.281,"close":22.368},{"_id":"69a745b8e8a3e473394d594e","date":"2009-09-17","open":22.135,"high":22.226,"low":21.951,"close":22.042},{"_id":"69a745b8e8a3e473394d594f","date":"2009-09-18","open":21.993,"high":22.106,"low":21.954,"close":22.064},{"_id":"69a745b8e8a3e473394d5950","date":"2009-09-21","open":22.038,"high":22.329,"low":21.809,"close":22.229},{"_id":"69a745b8e8a3e473394d5951","date":"2009-09-22","open":22.2,"high":22.375,"low":22.194,"close":22.297},{"_id":"69a745b8e8a3e473394d5952","date":"2009-09-23","open":22.239,"high":22.3,"low":22.068,"close":22.071},{"_id":"69a745b8e8a3e473394d5953","date":"2009-09-24","open":21.89,"high":22.038,"low":21.657,"close":21.751},{"_id":"69a745b8e8a3e473394d5954","date":"2009-09-25","open":21.651,"high":21.744,"low":21.509,"close":21.651},{"_id":"69a745b8e8a3e473394d5955","date":"2009-09-28","open":21.457,"high":21.567,"low":21.392,"close":21.457},{"_id":"69a745b8e8a3e473394d5956","date":"2009-09-29","open":21.521,"high":21.521,"low":21.392,"close":21.437},{"_id":"69a745b8e8a3e473394d5957","date":"2009-09-30","open":20.787,"high":20.978,"low":20.699,"close":20.84},{"_id":"69a745b8e8a3e473394d5958","date":"2009-10-01","open":20.953,"high":21.185,"low":20.887,"close":20.887},{"_id":"69a745b8e8a3e473394d5959","date":"2009-10-02","open":20.696,"high":20.85,"low":20.511,"close":20.709},{"_id":"69a745b8e8a3e473394d595a","date":"2009-10-05","open":20.665,"high":20.753,"low":20.58,"close":20.718},{"_id":"69a745b8e8a3e473394d595b","date":"2009-10-06","open":20.665,"high":20.853,"low":20.577,"close":20.737},{"_id":"69a745b8e8a3e473394d595c","date":"2009-10-07","open":20.737,"high":21.037,"low":20.737,"close":20.912},{"_id":"69a745b8e8a3e473394d595d","date":"2009-10-08","open":21.128,"high":21.545,"low":21.072,"close":21.495},{"_id":"69a745b8e8a3e473394d595e","date":"2009-10-09","open":21.479,"high":21.673,"low":21.326,"close":21.592},{"_id":"69a745b8e8a3e473394d595f","date":"2009-10-12","open":21.635,"high":21.861,"low":21.582,"close":21.767},{"_id":"69a745b8e8a3e473394d5960","date":"2009-10-13","open":21.729,"high":21.873,"low":21.607,"close":21.657},{"_id":"69a745b8e8a3e473394d5961","date":"2009-10-14","open":21.886,"high":22.039,"low":21.811,"close":21.964},{"_id":"69a745b8e8a3e473394d5962","date":"2009-10-15","open":21.952,"high":21.961,"low":21.733,"close":21.789},{"_id":"69a745b8e8a3e473394d5963","date":"2009-10-16","open":21.767,"high":21.97,"low":21.457,"close":21.629},{"_id":"69a745b8e8a3e473394d5964","date":"2009-10-19","open":21.661,"high":21.986,"low":21.661,"close":21.945},{"_id":"69a745b8e8a3e473394d5965","date":"2009-10-20","open":22.055,"high":22.121,"low":21.736,"close":21.761},{"_id":"69a745b8e8a3e473394d5966","date":"2009-10-21","open":21.867,"high":21.955,"low":21.792,"close":21.898},{"_id":"69a745b8e8a3e473394d5967","date":"2009-10-22","open":21.592,"high":21.635,"low":21.419,"close":21.535},{"_id":"69a745b8e8a3e473394d5968","date":"2009-10-23","open":21.711,"high":21.892,"low":21.454,"close":21.567},{"_id":"69a745b8e8a3e473394d5969","date":"2009-10-26","open":21.692,"high":21.711,"low":21.235,"close":21.354},{"_id":"69a745b8e8a3e473394d596a","date":"2009-10-27","open":21.573,"high":21.623,"low":21.391,"close":21.548},{"_id":"69a745b8e8a3e473394d596b","date":"2009-10-28","open":20.383,"high":20.414,"low":19.81,"close":19.882},{"_id":"69a745b8e8a3e473394d596c","date":"2009-10-29","open":19.982,"high":20.086,"low":19.453,"close":19.773},{"_id":"69a745b8e8a3e473394d596d","date":"2009-10-30","open":19.788,"high":20.004,"low":19.206,"close":19.287},{"_id":"69a745b8e8a3e473394d596e","date":"2009-11-02","open":19.381,"high":19.845,"low":19.265,"close":19.597},{"_id":"69a745b8e8a3e473394d596f","date":"2009-11-03","open":19.412,"high":19.913,"low":19.362,"close":19.766},{"_id":"69a745b8e8a3e473394d5970","date":"2009-11-04","open":19.913,"high":20.076,"low":19.757,"close":19.879},{"_id":"69a745b8e8a3e473394d5971","date":"2009-11-05","open":19.754,"high":20.036,"low":19.475,"close":19.879},{"_id":"69a745b8e8a3e473394d5972","date":"2009-11-06","open":19.81,"high":19.898,"low":19.541,"close":19.691},{"_id":"69a745b8e8a3e473394d5973","date":"2009-11-09","open":19.732,"high":19.835,"low":19.544,"close":19.726},{"_id":"69a745b8e8a3e473394d5974","date":"2009-11-10","open":19.819,"high":19.838,"low":19.569,"close":19.672},{"_id":"69a745b8e8a3e473394d5975","date":"2009-11-11","open":19.769,"high":20.089,"low":19.625,"close":20.045},{"_id":"69a745b8e8a3e473394d5976","date":"2009-11-12","open":20.014,"high":20.264,"low":19.813,"close":20.07},{"_id":"69a745b8e8a3e473394d5977","date":"2009-11-13","open":20.101,"high":20.317,"low":20.032,"close":20.223},{"_id":"69a745b8e8a3e473394d5978","date":"2009-11-16","open":20.421,"high":20.583,"low":20.383,"close":20.568},{"_id":"69a745b8e8a3e473394d5979","date":"2009-11-17","open":20.483,"high":20.89,"low":20.483,"close":20.608},{"_id":"69a745b8e8a3e473394d597a","date":"2009-11-18","open":20.809,"high":20.809,"low":20.43,"close":20.54},{"_id":"69a745b8e8a3e473394d597b","date":"2009-11-19","open":20.54,"high":20.577,"low":20.123,"close":20.176},{"_id":"69a745b8e8a3e473394d597c","date":"2009-11-20","open":20.164,"high":20.433,"low":19.992,"close":20.082},{"_id":"69a745b8e8a3e473394d597d","date":"2009-11-23","open":20.089,"high":20.421,"low":20.082,"close":20.327},{"_id":"69a745b8e8a3e473394d597e","date":"2009-11-24","open":20.07,"high":20.342,"low":19.995,"close":20.183},{"_id":"69a745b8e8a3e473394d597f","date":"2009-11-25","open":20.158,"high":20.339,"low":20.079,"close":20.195},{"_id":"69a745b8e8a3e473394d5980","date":"2009-11-26","open":20.142,"high":20.158,"low":19.776,"close":19.813},{"_id":"69a745b8e8a3e473394d5981","date":"2009-11-27","open":19.688,"high":20.217,"low":19.538,"close":20.095},{"_id":"69a745b8e8a3e473394d5982","date":"2009-11-30","open":20.076,"high":20.154,"low":19.819,"close":19.926},{"_id":"69a745b8e8a3e473394d5983","date":"2009-12-01","open":20.061,"high":20.28,"low":19.879,"close":20.076},{"_id":"69a745b8e8a3e473394d5984","date":"2009-12-02","open":20.039,"high":20.07,"low":19.394,"close":19.425},{"_id":"69a745b8e8a3e473394d5985","date":"2009-12-03","open":19.628,"high":19.754,"low":19.256,"close":19.437},{"_id":"69a745b8e8a3e473394d5986","date":"2009-12-04","open":19.4,"high":19.531,"low":19.149,"close":19.478},{"_id":"69a745b8e8a3e473394d5987","date":"2009-12-07","open":19.585,"high":19.607,"low":19.243,"close":19.246},{"_id":"69a745b8e8a3e473394d5988","date":"2009-12-08","open":19.165,"high":19.25,"low":18.921,"close":19.046},{"_id":"69a745b8e8a3e473394d5989","date":"2009-12-09","open":18.937,"high":19.121,"low":18.67,"close":18.843},{"_id":"69a745b8e8a3e473394d598a","date":"2009-12-10","open":18.792,"high":19.093,"low":18.686,"close":18.946},{"_id":"69a745b8e8a3e473394d598b","date":"2009-12-11","open":18.943,"high":19.325,"low":18.905,"close":19.212},{"_id":"69a745b8e8a3e473394d598c","date":"2009-12-14","open":19.5,"high":19.622,"low":19.403,"close":19.469},{"_id":"69a745b8e8a3e473394d598d","date":"2009-12-15","open":19.463,"high":19.497,"low":19.24,"close":19.337},{"_id":"69a745b8e8a3e473394d598e","date":"2009-12-16","open":19.412,"high":19.816,"low":19.35,"close":19.816},{"_id":"69a745b8e8a3e473394d598f","date":"2009-12-17","open":19.578,"high":19.942,"low":19.491,"close":19.76},{"_id":"69a745b8e8a3e473394d5990","date":"2009-12-18","open":19.873,"high":20.239,"low":19.873,"close":20.167},{"_id":"69a745b8e8a3e473394d5991","date":"2009-12-21","open":20.233,"high":20.615,"low":20.233,"close":20.602},{"_id":"69a745b8e8a3e473394d5992","date":"2009-12-22","open":20.665,"high":20.712,"low":20.421,"close":20.508},{"_id":"69a745b8e8a3e473394d5993","date":"2009-12-23","open":20.624,"high":20.687,"low":20.405,"close":20.49},{"_id":"69a745b8e8a3e473394d5994","date":"2009-12-28","open":20.602,"high":20.978,"low":20.552,"close":20.621},{"_id":"69a745b8e8a3e473394d5995","date":"2009-12-29","open":20.699,"high":20.781,"low":20.546,"close":20.59},{"_id":"69a745b8e8a3e473394d5996","date":"2009-12-30","open":20.54,"high":20.753,"low":20.493,"close":20.665},{"_id":"69a745b8e8a3e473394d5997","date":"2010-01-04","open":22.295,"high":22.491,"low":22.057,"close":22.335},{"_id":"69a745b8e8a3e473394d5998","date":"2010-01-05","open":22.227,"high":22.329,"low":22.091,"close":22.135},{"_id":"69a745b8e8a3e473394d5999","date":"2010-01-06","open":22.196,"high":22.576,"low":22.115,"close":22.529},{"_id":"69a745b8e8a3e473394d599a","date":"2010-01-07","open":22.437,"high":23.23,"low":22.437,"close":23.125},{"_id":"69a745b8e8a3e473394d599b","date":"2010-01-08","open":23.271,"high":23.481,"low":22.888,"close":23.288},{"_id":"69a745b8e8a3e473394d599c","date":"2010-01-11","open":23.481,"high":23.603,"low":23.414,"close":23.512},{"_id":"69a745b8e8a3e473394d599d","date":"2010-01-12","open":23.586,"high":23.593,"low":23.108,"close":23.285},{"_id":"69a745b8e8a3e473394d599e","date":"2010-01-13","open":23.258,"high":23.617,"low":23.224,"close":23.525},{"_id":"69a745b8e8a3e473394d599f","date":"2010-01-14","open":23.597,"high":24.481,"low":23.512,"close":23.97},{"_id":"69a745b8e8a3e473394d59a0","date":"2010-01-15","open":23.583,"high":23.664,"low":23.122,"close":23.122},{"_id":"69a745b8e8a3e473394d59a1","date":"2010-01-18","open":23.312,"high":23.312,"low":22.983,"close":23.01},{"_id":"69a745b8e8a3e473394d59a2","date":"2010-01-19","open":22.986,"high":23.383,"low":22.874,"close":23.308},{"_id":"69a745b8e8a3e473394d59a3","date":"2010-01-20","open":23.19,"high":23.532,"low":22.905,"close":23.054},{"_id":"69a745b8e8a3e473394d59a4","date":"2010-01-21","open":23.156,"high":23.241,"low":22.603,"close":22.641},{"_id":"69a745b8e8a3e473394d59a5","date":"2010-01-22","open":22.498,"high":22.695,"low":22.152,"close":22.44},{"_id":"69a745b8e8a3e473394d59a6","date":"2010-01-25","open":22.502,"high":22.546,"low":22.135,"close":22.135},{"_id":"69a745b8e8a3e473394d59a7","date":"2010-01-26","open":21.888,"high":22.274,"low":21.868,"close":22.186},{"_id":"69a745b8e8a3e473394d59a8","date":"2010-01-27","open":22.051,"high":22.43,"low":21.973,"close":22.207},{"_id":"69a745b8e8a3e473394d59a9","date":"2010-01-28","open":22.444,"high":22.468,"low":21.82,"close":21.82},{"_id":"69a745b8e8a3e473394d59aa","date":"2010-01-29","open":22.003,"high":22.647,"low":21.888,"close":22.43},{"_id":"69a745b8e8a3e473394d59ab","date":"2010-02-01","open":22.274,"high":22.986,"low":22.22,"close":22.773},{"_id":"69a745b8e8a3e473394d59ac","date":"2010-02-02","open":22.681,"high":23.081,"low":22.607,"close":22.915},{"_id":"69a745b8e8a3e473394d59ad","date":"2010-02-03","open":23.017,"high":23.193,"low":22.756,"close":23.088},{"_id":"69a745b8e8a3e473394d59ae","date":"2010-02-04","open":23.108,"high":23.41,"low":22.824,"close":22.915},{"_id":"69a745b8e8a3e473394d59af","date":"2010-02-05","open":22.874,"high":23.027,"low":22.495,"close":22.637},{"_id":"69a745b8e8a3e473394d59b0","date":"2010-02-08","open":22.491,"high":22.634,"low":21.986,"close":22.078},{"_id":"69a745b8e8a3e473394d59b1","date":"2010-02-09","open":21.698,"high":21.796,"low":21.4,"close":21.532},{"_id":"69a745b8e8a3e473394d59b2","date":"2010-02-10","open":21.542,"high":21.898,"low":21.454,"close":21.518},{"_id":"69a745b8e8a3e473394d59b3","date":"2010-02-11","open":21.62,"high":21.657,"low":20.959,"close":21.098},{"_id":"69a745b8e8a3e473394d59b4","date":"2010-02-12","open":21.291,"high":21.339,"low":21.061,"close":21.23},{"_id":"69a745b8e8a3e473394d59b5","date":"2010-02-15","open":21.376,"high":21.505,"low":21.24,"close":21.291},{"_id":"69a745b8e8a3e473394d59b6","date":"2010-02-16","open":21.63,"high":21.834,"low":21.528,"close":21.803},{"_id":"69a745b8e8a3e473394d59b7","date":"2010-02-17","open":21.868,"high":22.176,"low":21.847,"close":21.949},{"_id":"69a745b8e8a3e473394d59b8","date":"2010-02-18","open":21.901,"high":22.074,"low":21.847,"close":21.966},{"_id":"69a745b8e8a3e473394d59b9","date":"2010-02-19","open":21.857,"high":22.376,"low":21.803,"close":22.312},{"_id":"69a745b8e8a3e473394d59ba","date":"2010-02-22","open":22.288,"high":22.359,"low":22.037,"close":22.051},{"_id":"69a745b8e8a3e473394d59bb","date":"2010-02-23","open":22.159,"high":22.234,"low":21.759,"close":21.912},{"_id":"69a745b8e8a3e473394d59bc","date":"2010-02-24","open":22.02,"high":22.281,"low":21.956,"close":22.173},{"_id":"69a745b8e8a3e473394d59bd","date":"2010-02-25","open":22.173,"high":22.359,"low":21.847,"close":21.905},{"_id":"69a745b8e8a3e473394d59be","date":"2010-02-26","open":22.139,"high":22.308,"low":21.966,"close":22.213},{"_id":"69a745b8e8a3e473394d59bf","date":"2010-03-01","open":22.478,"high":22.742,"low":22.454,"close":22.678},{"_id":"69a745b8e8a3e473394d59c0","date":"2010-03-02","open":22.749,"high":22.966,"low":22.59,"close":22.966},{"_id":"69a745b8e8a3e473394d59c1","date":"2010-03-03","open":22.81,"high":22.946,"low":22.671,"close":22.796},{"_id":"69a745b8e8a3e473394d59c2","date":"2010-03-04","open":22.593,"high":22.986,"low":22.512,"close":22.946},{"_id":"69a745b8e8a3e473394d59c3","date":"2010-03-05","open":23.054,"high":23.152,"low":22.949,"close":23.108},{"_id":"69a745b8e8a3e473394d59c4","date":"2010-03-08","open":22.919,"high":23.105,"low":22.919,"close":23.03},{"_id":"69a745b8e8a3e473394d59c5","date":"2010-03-09","open":22.993,"high":23.102,"low":22.851,"close":23.051},{"_id":"69a745b8e8a3e473394d59c6","date":"2010-03-10","open":22.932,"high":23.115,"low":22.834,"close":23.064},{"_id":"69a745b8e8a3e473394d59c7","date":"2010-03-11","open":23.034,"high":23.034,"low":22.752,"close":22.851},{"_id":"69a745b8e8a3e473394d59c8","date":"2010-03-12","open":22.742,"high":22.851,"low":22.627,"close":22.715},{"_id":"69a745b8e8a3e473394d59c9","date":"2010-03-15","open":22.79,"high":22.888,"low":22.603,"close":22.674},{"_id":"69a745b8e8a3e473394d59ca","date":"2010-03-16","open":22.885,"high":22.885,"low":22.563,"close":22.807},{"_id":"69a745b8e8a3e473394d59cb","date":"2010-03-17","open":22.844,"high":23.508,"low":22.769,"close":23.393},{"_id":"69a745b8e8a3e473394d59cc","date":"2010-03-18","open":23.325,"high":23.61,"low":23.207,"close":23.461},{"_id":"69a745b8e8a3e473394d59cd","date":"2010-03-19","open":23.508,"high":23.576,"low":23.197,"close":23.325},{"_id":"69a745b8e8a3e473394d59ce","date":"2010-03-22","open":23.4,"high":23.695,"low":23.281,"close":23.664},{"_id":"69a745b8e8a3e473394d59cf","date":"2010-03-23","open":23.563,"high":24.014,"low":23.498,"close":23.881},{"_id":"69a745b8e8a3e473394d59d0","date":"2010-03-24","open":24.064,"high":24.064,"low":23.559,"close":23.963},{"_id":"69a745b8e8a3e473394d59d1","date":"2010-03-25","open":24.003,"high":24.332,"low":23.888,"close":24.244},{"_id":"69a745b8e8a3e473394d59d2","date":"2010-03-26","open":24.071,"high":24.176,"low":23.875,"close":23.929},{"_id":"69a745b8e8a3e473394d59d3","date":"2010-03-29","open":23.895,"high":24.275,"low":23.878,"close":24.193},{"_id":"69a745b8e8a3e473394d59d4","date":"2010-03-30","open":24.309,"high":24.342,"low":24.061,"close":24.146},{"_id":"69a745b8e8a3e473394d59d5","date":"2010-03-31","open":21.77,"high":21.962,"low":21.696,"close":21.929},{"_id":"69a745b8e8a3e473394d59d6","date":"2010-04-01","open":21.984,"high":22.277,"low":21.953,"close":22.238},{"_id":"69a745b8e8a3e473394d59d7","date":"2010-04-06","open":22.235,"high":22.235,"low":21.868,"close":22.039},{"_id":"69a745b8e8a3e473394d59d8","date":"2010-04-07","open":22.106,"high":22.106,"low":21.923,"close":22.005},{"_id":"69a745b8e8a3e473394d59d9","date":"2010-04-08","open":21.862,"high":22.076,"low":21.654,"close":21.975},{"_id":"69a745b8e8a3e473394d59da","date":"2010-04-09","open":22.137,"high":22.204,"low":21.975,"close":22.014},{"_id":"69a745b8e8a3e473394d59db","date":"2010-04-12","open":22.241,"high":22.247,"low":22.005,"close":22.039},{"_id":"69a745b8e8a3e473394d59dc","date":"2010-04-13","open":21.95,"high":22.124,"low":21.871,"close":21.929},{"_id":"69a745b8e8a3e473394d59dd","date":"2010-04-14","open":22.076,"high":22.351,"low":22.042,"close":22.195},{"_id":"69a745b8e8a3e473394d59de","date":"2010-04-15","open":22.271,"high":22.461,"low":22.082,"close":22.369},{"_id":"69a745b8e8a3e473394d59df","date":"2010-04-16","open":22.204,"high":22.293,"low":22.002,"close":22.014},{"_id":"69a745b8e8a3e473394d59e0","date":"2010-04-19","open":21.855,"high":22.027,"low":21.822,"close":21.926},{"_id":"69a745b8e8a3e473394d59e1","date":"2010-04-20","open":21.739,"high":22.277,"low":21.476,"close":22.131},{"_id":"69a745b8e8a3e473394d59e2","date":"2010-04-21","open":22.351,"high":22.36,"low":22.137,"close":22.207},{"_id":"69a745b8e8a3e473394d59e3","date":"2010-04-22","open":22.29,"high":22.595,"low":22.076,"close":22.259},{"_id":"69a745b8e8a3e473394d59e4","date":"2010-04-23","open":22.418,"high":22.693,"low":22.302,"close":22.626},{"_id":"69a745b8e8a3e473394d59e5","date":"2010-04-26","open":22.871,"high":22.889,"low":22.678,"close":22.834},{"_id":"69a745b8e8a3e473394d59e6","date":"2010-04-27","open":22.932,"high":22.932,"low":22.452,"close":22.534},{"_id":"69a745b8e8a3e473394d59e7","date":"2010-04-28","open":22.351,"high":22.525,"low":21.696,"close":21.871},{"_id":"69a745b8e8a3e473394d59e8","date":"2010-04-29","open":21.825,"high":22.03,"low":21.727,"close":22.005},{"_id":"69a745b8e8a3e473394d59e9","date":"2010-04-30","open":22.106,"high":22.222,"low":21.953,"close":22.152},{"_id":"69a745b8e8a3e473394d59ea","date":"2010-05-03","open":21.929,"high":22.192,"low":21.929,"close":22.076},{"_id":"69a745b8e8a3e473394d59eb","date":"2010-05-04","open":22.014,"high":22.225,"low":21.806,"close":21.862},{"_id":"69a745b8e8a3e473394d59ec","date":"2010-05-05","open":21.739,"high":21.874,"low":21.635,"close":21.816},{"_id":"69a745b8e8a3e473394d59ed","date":"2010-05-06","open":21.611,"high":21.874,"low":21.525,"close":21.782},{"_id":"69a745b8e8a3e473394d59ee","date":"2010-05-07","open":21.427,"high":21.73,"low":20.92,"close":21.158},{"_id":"69a745b8e8a3e473394d59ef","date":"2010-05-10","open":21.586,"high":21.709,"low":21.391,"close":21.681},{"_id":"69a745b8e8a3e473394d59f0","date":"2010-05-11","open":21.58,"high":21.846,"low":21.433,"close":21.8},{"_id":"69a745b8e8a3e473394d59f1","date":"2010-05-12","open":21.794,"high":22.164,"low":21.684,"close":22.045},{"_id":"69a745b8e8a3e473394d59f2","date":"2010-05-13","open":21.562,"high":21.852,"low":21.449,"close":21.813},{"_id":"69a745b8e8a3e473394d59f3","date":"2010-05-14","open":21.791,"high":21.926,"low":21.363,"close":21.495},{"_id":"69a745b8e8a3e473394d59f4","date":"2010-05-17","open":21.385,"high":21.644,"low":21.354,"close":21.452},{"_id":"69a745b8e8a3e473394d59f5","date":"2010-05-18","open":21.678,"high":21.788,"low":21.565,"close":21.651},{"_id":"69a745b8e8a3e473394d59f6","date":"2010-05-19","open":21.611,"high":21.788,"low":21.385,"close":21.488},{"_id":"69a745b8e8a3e473394d59f7","date":"2010-05-20","open":21.464,"high":21.635,"low":21.21,"close":21.317},{"_id":"69a745b8e8a3e473394d59f8","date":"2010-05-21","open":21.274,"high":21.369,"low":20.831,"close":21.03},{"_id":"69a745b8e8a3e473394d59f9","date":"2010-05-24","open":21.085,"high":21.36,"low":20.908,"close":21.091},{"_id":"69a745b8e8a3e473394d59fa","date":"2010-05-25","open":20.614,"high":20.911,"low":20.544,"close":20.77},{"_id":"69a745b8e8a3e473394d59fb","date":"2010-05-26","open":21.085,"high":21.29,"low":20.953,"close":21.085},{"_id":"69a745b8e8a3e473394d59fc","date":"2010-05-27","open":21.171,"high":21.259,"low":20.981,"close":21.219},{"_id":"69a745b8e8a3e473394d59fd","date":"2010-05-28","open":21.281,"high":21.345,"low":21.1,"close":21.213},{"_id":"69a745b8e8a3e473394d59fe","date":"2010-05-31","open":21.1,"high":21.574,"low":21.097,"close":21.54},{"_id":"69a745b8e8a3e473394d59ff","date":"2010-06-01","open":21.544,"high":21.993,"low":21.403,"close":21.917},{"_id":"69a745b8e8a3e473394d5a00","date":"2010-06-02","open":21.837,"high":22.176,"low":21.739,"close":21.996},{"_id":"69a745b8e8a3e473394d5a01","date":"2010-06-03","open":22.238,"high":22.491,"low":22.176,"close":22.351},{"_id":"69a745b8e8a3e473394d5a02","date":"2010-06-04","open":22.29,"high":22.525,"low":22.002,"close":22.164},{"_id":"69a745b8e8a3e473394d5a03","date":"2010-06-07","open":21.953,"high":22.25,"low":21.825,"close":22.106},{"_id":"69a745b8e8a3e473394d5a04","date":"2010-06-08","open":22.198,"high":22.231,"low":21.751,"close":21.969},{"_id":"69a745b8e8a3e473394d5a05","date":"2010-06-09","open":21.923,"high":22.231,"low":21.703,"close":22.158},{"_id":"69a745b8e8a3e473394d5a06","date":"2010-06-10","open":22.137,"high":22.244,"low":21.965,"close":22.146},{"_id":"69a745b8e8a3e473394d5a07","date":"2010-06-11","open":22.137,"high":22.32,"low":22.085,"close":22.198},{"_id":"69a745b8e8a3e473394d5a08","date":"2010-06-14","open":22.32,"high":22.418,"low":22.219,"close":22.363},{"_id":"69a745b8e8a3e473394d5a09","date":"2010-06-15","open":22.167,"high":22.54,"low":22.167,"close":22.439},{"_id":"69a745b8e8a3e473394d5a0a","date":"2010-06-16","open":22.626,"high":22.669,"low":22.473,"close":22.583},{"_id":"69a745b8e8a3e473394d5a0b","date":"2010-06-17","open":22.559,"high":22.91,"low":22.513,"close":22.895},{"_id":"69a745b8e8a3e473394d5a0c","date":"2010-06-18","open":22.929,"high":23.069,"low":22.776,"close":22.981},{"_id":"69a745b8e8a3e473394d5a0d","date":"2010-06-21","open":23.225,"high":23.225,"low":22.883,"close":22.978},{"_id":"69a745b8e8a3e473394d5a0e","date":"2010-06-22","open":22.929,"high":23.081,"low":22.855,"close":23.042},{"_id":"69a745b8e8a3e473394d5a0f","date":"2010-06-23","open":22.929,"high":23.075,"low":22.788,"close":22.916},{"_id":"69a745b8e8a3e473394d5a10","date":"2010-06-24","open":22.886,"high":22.929,"low":22.647,"close":22.73},{"_id":"69a745b8e8a3e473394d5a11","date":"2010-06-25","open":22.84,"high":22.974,"low":22.568,"close":22.705},{"_id":"69a745b8e8a3e473394d5a12","date":"2010-06-28","open":22.629,"high":22.913,"low":22.534,"close":22.84},{"_id":"69a745b8e8a3e473394d5a13","date":"2010-06-29","open":22.525,"high":22.684,"low":22.397,"close":22.504},{"_id":"69a745b8e8a3e473394d5a14","date":"2010-06-30","open":21.676,"high":21.859,"low":21.585,"close":21.676},{"_id":"69a745b8e8a3e473394d5a15","date":"2010-07-01","open":21.472,"high":21.644,"low":21.224,"close":21.534},{"_id":"69a745b8e8a3e473394d5a16","date":"2010-07-02","open":21.54,"high":21.54,"low":21.162,"close":21.192},{"_id":"69a745b8e8a3e473394d5a17","date":"2010-07-05","open":21.274,"high":21.292,"low":21.097,"close":21.097},{"_id":"69a745b8e8a3e473394d5a18","date":"2010-07-06","open":21.147,"high":21.679,"low":21.147,"close":21.658},{"_id":"69a745b8e8a3e473394d5a19","date":"2010-07-07","open":21.508,"high":21.865,"low":21.458,"close":21.848},{"_id":"69a745b8e8a3e473394d5a1a","date":"2010-07-08","open":21.96,"high":22.004,"low":21.656,"close":21.747},{"_id":"69a745b8e8a3e473394d5a1b","date":"2010-07-09","open":21.836,"high":22.01,"low":21.715,"close":21.995},{"_id":"69a745b8e8a3e473394d5a1c","date":"2010-07-12","open":22.013,"high":22.14,"low":21.91,"close":22.028},{"_id":"69a745b8e8a3e473394d5a1d","date":"2010-07-13","open":21.945,"high":22.276,"low":21.945,"close":22.137},{"_id":"69a745b8e8a3e473394d5a1e","date":"2010-07-14","open":22.382,"high":22.439,"low":22.223,"close":22.374},{"_id":"69a745b8e8a3e473394d5a1f","date":"2010-07-15","open":22.332,"high":22.456,"low":22.161,"close":22.161},{"_id":"69a745b8e8a3e473394d5a20","date":"2010-07-16","open":22.261,"high":22.421,"low":21.877,"close":22.013},{"_id":"69a745b8e8a3e473394d5a21","date":"2010-07-19","open":21.924,"high":22.179,"low":21.924,"close":21.981},{"_id":"69a745b8e8a3e473394d5a22","date":"2010-07-20","open":21.96,"high":22.037,"low":21.593,"close":21.732},{"_id":"69a745b8e8a3e473394d5a23","date":"2010-07-21","open":21.836,"high":21.963,"low":21.656,"close":21.744},{"_id":"69a745b8e8a3e473394d5a24","date":"2010-07-22","open":21.729,"high":22.019,"low":21.561,"close":22.013},{"_id":"69a745b8e8a3e473394d5a25","date":"2010-07-23","open":21.936,"high":22.161,"low":21.874,"close":22.069},{"_id":"69a745b8e8a3e473394d5a26","date":"2010-07-26","open":22.176,"high":22.187,"low":21.856,"close":22.022},{"_id":"69a745b8e8a3e473394d5a27","date":"2010-07-27","open":21.945,"high":22.069,"low":21.375,"close":21.528},{"_id":"69a745b8e8a3e473394d5a28","date":"2010-07-28","open":21.688,"high":21.729,"low":21.121,"close":21.257},{"_id":"69a745b8e8a3e473394d5a29","date":"2010-07-29","open":21.339,"high":21.416,"low":20.89,"close":20.976},{"_id":"69a745b8e8a3e473394d5a2a","date":"2010-07-30","open":20.979,"high":21.029,"low":20.598,"close":20.707},{"_id":"69a745b8e8a3e473394d5a2b","date":"2010-08-02","open":20.92,"high":21.029,"low":20.816,"close":20.932},{"_id":"69a745b8e8a3e473394d5a2c","date":"2010-08-03","open":20.932,"high":20.932,"low":20.639,"close":20.683},{"_id":"69a745b8e8a3e473394d5a2d","date":"2010-08-04","open":20.683,"high":21.011,"low":20.601,"close":20.92},{"_id":"69a745b8e8a3e473394d5a2e","date":"2010-08-05","open":20.902,"high":21.079,"low":20.881,"close":21.003},{"_id":"69a745b8e8a3e473394d5a2f","date":"2010-08-06","open":21.112,"high":21.165,"low":20.654,"close":20.701},{"_id":"69a745b8e8a3e473394d5a30","date":"2010-08-09","open":20.825,"high":21.097,"low":20.751,"close":21.041},{"_id":"69a745b8e8a3e473394d5a31","date":"2010-08-10","open":20.967,"high":21.124,"low":20.893,"close":21.003},{"_id":"69a745b8e8a3e473394d5a32","date":"2010-08-11","open":20.902,"high":20.979,"low":20.639,"close":20.672},{"_id":"69a745b8e8a3e473394d5a33","date":"2010-08-12","open":20.683,"high":20.796,"low":20.426,"close":20.666},{"_id":"69a745b8e8a3e473394d5a34","date":"2010-08-13","open":20.766,"high":20.787,"low":20.364,"close":20.601},{"_id":"69a745b8e8a3e473394d5a35","date":"2010-08-16","open":20.737,"high":20.772,"low":20.477,"close":20.63},{"_id":"69a745b8e8a3e473394d5a36","date":"2010-08-17","open":20.556,"high":20.952,"low":20.553,"close":20.902},{"_id":"69a745b8e8a3e473394d5a37","date":"2010-08-18","open":20.802,"high":21.05,"low":20.692,"close":20.873},{"_id":"69a745b8e8a3e473394d5a38","date":"2010-08-19","open":21.032,"high":21.168,"low":20.748,"close":20.757},{"_id":"69a745b8e8a3e473394d5a39","date":"2010-08-20","open":20.76,"high":20.938,"low":20.607,"close":20.68},{"_id":"69a745b8e8a3e473394d5a3a","date":"2010-08-23","open":20.808,"high":21.026,"low":20.742,"close":20.813},{"_id":"69a745b8e8a3e473394d5a3b","date":"2010-08-24","open":20.66,"high":20.802,"low":20.48,"close":20.636},{"_id":"69a745b8e8a3e473394d5a3c","date":"2010-08-25","open":20.595,"high":20.636,"low":20.302,"close":20.542},{"_id":"69a745b8e8a3e473394d5a3d","date":"2010-08-26","open":20.683,"high":20.701,"low":20.367,"close":20.521},{"_id":"69a745b8e8a3e473394d5a3e","date":"2010-08-27","open":20.453,"high":20.672,"low":20.196,"close":20.556},{"_id":"69a745b8e8a3e473394d5a3f","date":"2010-08-30","open":20.607,"high":20.713,"low":20.4,"close":20.477},{"_id":"69a745b8e8a3e473394d5a40","date":"2010-08-31","open":20.217,"high":20.438,"low":20.166,"close":20.361},{"_id":"69a745b8e8a3e473394d5a41","date":"2010-09-01","open":20.447,"high":20.805,"low":20.205,"close":20.793},{"_id":"69a745b8e8a3e473394d5a42","date":"2010-09-02","open":20.683,"high":21.023,"low":20.571,"close":20.878},{"_id":"69a745b8e8a3e473394d5a43","date":"2010-09-03","open":21.008,"high":21.251,"low":20.896,"close":21.088},{"_id":"69a745b8e8a3e473394d5a44","date":"2010-09-06","open":21.097,"high":21.206,"low":20.979,"close":21.07},{"_id":"69a745b8e8a3e473394d5a45","date":"2010-09-07","open":21,"high":21.059,"low":20.831,"close":20.861},{"_id":"69a745b8e8a3e473394d5a46","date":"2010-09-08","open":20.92,"high":21.041,"low":20.793,"close":20.949},{"_id":"69a745b8e8a3e473394d5a47","date":"2010-09-09","open":21.038,"high":21.564,"low":20.92,"close":21.484},{"_id":"69a745b8e8a3e473394d5a48","date":"2010-09-10","open":21.481,"high":21.481,"low":21.141,"close":21.15},{"_id":"69a745b8e8a3e473394d5a49","date":"2010-09-13","open":21.274,"high":21.351,"low":21.168,"close":21.33},{"_id":"69a745b8e8a3e473394d5a4a","date":"2010-09-14","open":21.446,"high":21.827,"low":21.422,"close":21.706},{"_id":"69a745b8e8a3e473394d5a4b","date":"2010-09-15","open":21.777,"high":21.777,"low":21.484,"close":21.623},{"_id":"69a745b8e8a3e473394d5a4c","date":"2010-09-16","open":21.564,"high":21.703,"low":21.487,"close":21.626},{"_id":"69a745b8e8a3e473394d5a4d","date":"2010-09-17","open":21.901,"high":22.179,"low":21.83,"close":21.842},{"_id":"69a745b8e8a3e473394d5a4e","date":"2010-09-20","open":21.851,"high":22.049,"low":21.723,"close":21.91},{"_id":"69a745b8e8a3e473394d5a4f","date":"2010-09-21","open":21.978,"high":22.09,"low":21.913,"close":21.918},{"_id":"69a745b8e8a3e473394d5a50","date":"2010-09-22","open":21.836,"high":21.933,"low":21.466,"close":21.54},{"_id":"69a745b8e8a3e473394d5a51","date":"2010-09-23","open":21.54,"high":21.653,"low":21.26,"close":21.653},{"_id":"69a745b8e8a3e473394d5a52","date":"2010-09-24","open":21.629,"high":21.833,"low":21.378,"close":21.741},{"_id":"69a745b8e8a3e473394d5a53","date":"2010-09-27","open":21.777,"high":21.927,"low":21.741,"close":21.848},{"_id":"69a745b8e8a3e473394d5a54","date":"2010-09-28","open":21.806,"high":22.01,"low":21.567,"close":21.753},{"_id":"69a745b8e8a3e473394d5a55","date":"2010-09-29","open":21.8,"high":21.856,"low":21.455,"close":21.558},{"_id":"69a745b8e8a3e473394d5a56","date":"2010-09-30","open":20.886,"high":21.171,"low":20.786,"close":20.875},{"_id":"69a745b8e8a3e473394d5a57","date":"2010-10-01","open":20.941,"high":21.306,"low":20.717,"close":21.05},{"_id":"69a745b8e8a3e473394d5a58","date":"2010-10-04","open":21.068,"high":21.096,"low":20.797,"close":20.812},{"_id":"69a745b8e8a3e473394d5a59","date":"2010-10-05","open":20.918,"high":21.206,"low":20.826,"close":21.134},{"_id":"69a745b8e8a3e473394d5a5a","date":"2010-10-06","open":21.165,"high":21.301,"low":20.938,"close":21.047},{"_id":"69a745b8e8a3e473394d5a5b","date":"2010-10-07","open":21.108,"high":21.26,"low":20.93,"close":21.056},{"_id":"69a745b8e8a3e473394d5a5c","date":"2010-10-08","open":21.223,"high":21.263,"low":21.045,"close":21.131},{"_id":"69a745b8e8a3e473394d5a5d","date":"2010-10-11","open":21.223,"high":21.292,"low":21.131,"close":21.203},{"_id":"69a745b8e8a3e473394d5a5e","date":"2010-10-12","open":21.174,"high":21.534,"low":21.045,"close":21.444},{"_id":"69a745b8e8a3e473394d5a5f","date":"2010-10-13","open":21.557,"high":21.882,"low":21.496,"close":21.83},{"_id":"69a745b8e8a3e473394d5a60","date":"2010-10-14","open":21.862,"high":22.138,"low":21.706,"close":21.91},{"_id":"69a745b8e8a3e473394d5a61","date":"2010-10-15","open":22.005,"high":22.146,"low":21.841,"close":21.954},{"_id":"69a745b8e8a3e473394d5a62","date":"2010-10-18","open":21.749,"high":21.833,"low":21.64,"close":21.712},{"_id":"69a745b8e8a3e473394d5a63","date":"2010-10-19","open":21.631,"high":21.631,"low":21.436,"close":21.485},{"_id":"69a745b8e8a3e473394d5a64","date":"2010-10-20","open":21.476,"high":21.608,"low":21.378,"close":21.439},{"_id":"69a745b8e8a3e473394d5a65","date":"2010-10-21","open":21.355,"high":21.758,"low":21.347,"close":21.689},{"_id":"69a745b8e8a3e473394d5a66","date":"2010-10-22","open":21.744,"high":21.919,"low":21.626,"close":21.885},{"_id":"69a745b8e8a3e473394d5a67","date":"2010-10-25","open":22.074,"high":22.08,"low":21.876,"close":21.962},{"_id":"69a745b8e8a3e473394d5a68","date":"2010-10-26","open":22.011,"high":22.115,"low":21.755,"close":22.034},{"_id":"69a745b8e8a3e473394d5a69","date":"2010-10-27","open":21.286,"high":21.646,"low":21.142,"close":21.419},{"_id":"69a745b8e8a3e473394d5a6a","date":"2010-10-28","open":21.436,"high":21.608,"low":21.263,"close":21.335},{"_id":"69a745b8e8a3e473394d5a6b","date":"2010-10-29","open":21.2,"high":21.666,"low":21.2,"close":21.557},{"_id":"69a745b8e8a3e473394d5a6c","date":"2010-11-01","open":21.6,"high":21.6,"low":21.303,"close":21.401},{"_id":"69a745b8e8a3e473394d5a6d","date":"2010-11-02","open":21.372,"high":21.594,"low":21.352,"close":21.508},{"_id":"69a745b8e8a3e473394d5a6e","date":"2010-11-03","open":21.539,"high":21.574,"low":21.209,"close":21.246},{"_id":"69a745b8e8a3e473394d5a6f","date":"2010-11-04","open":21.401,"high":21.545,"low":21.252,"close":21.329},{"_id":"69a745b8e8a3e473394d5a70","date":"2010-11-05","open":21.43,"high":21.603,"low":21.335,"close":21.465},{"_id":"69a745b8e8a3e473394d5a71","date":"2010-11-08","open":21.355,"high":21.493,"low":21.321,"close":21.447},{"_id":"69a745b8e8a3e473394d5a72","date":"2010-11-09","open":21.47,"high":21.643,"low":21.404,"close":21.511},{"_id":"69a745b8e8a3e473394d5a73","date":"2010-11-10","open":21.482,"high":21.511,"low":21.148,"close":21.309},{"_id":"69a745b8e8a3e473394d5a74","date":"2010-11-11","open":21.229,"high":21.335,"low":21.151,"close":21.246},{"_id":"69a745b8e8a3e473394d5a75","date":"2010-11-12","open":21.125,"high":21.252,"low":21.027,"close":21.137},{"_id":"69a745b8e8a3e473394d5a76","date":"2010-11-15","open":21.039,"high":21.197,"low":20.947,"close":21.111},{"_id":"69a745b8e8a3e473394d5a77","date":"2010-11-16","open":21.027,"high":21.045,"low":20.768,"close":20.826},{"_id":"69a745b8e8a3e473394d5a78","date":"2010-11-17","open":20.855,"high":20.927,"low":20.797,"close":20.858},{"_id":"69a745b8e8a3e473394d5a79","date":"2010-11-18","open":21.068,"high":21.163,"low":20.932,"close":21.093},{"_id":"69a745b8e8a3e473394d5a7a","date":"2010-11-19","open":21.016,"high":21.163,"low":20.955,"close":21.024},{"_id":"69a745b8e8a3e473394d5a7b","date":"2010-11-22","open":21.142,"high":21.142,"low":20.797,"close":20.86},{"_id":"69a745b8e8a3e473394d5a7c","date":"2010-11-23","open":20.86,"high":21.062,"low":20.777,"close":20.826},{"_id":"69a745b8e8a3e473394d5a7d","date":"2010-11-24","open":20.538,"high":20.668,"low":20.498,"close":20.619},{"_id":"69a745b8e8a3e473394d5a7e","date":"2010-11-25","open":20.8,"high":20.915,"low":20.665,"close":20.86},{"_id":"69a745b8e8a3e473394d5a7f","date":"2010-11-26","open":20.812,"high":21.102,"low":20.774,"close":21.001},{"_id":"69a745b8e8a3e473394d5a80","date":"2010-11-29","open":20.941,"high":21.047,"low":20.602,"close":20.656},{"_id":"69a745b8e8a3e473394d5a81","date":"2010-11-30","open":20.757,"high":20.924,"low":20.642,"close":20.676},{"_id":"69a745b8e8a3e473394d5a82","date":"2010-12-01","open":20.757,"high":20.898,"low":20.633,"close":20.846},{"_id":"69a745b8e8a3e473394d5a83","date":"2010-12-02","open":20.855,"high":20.918,"low":20.581,"close":20.883},{"_id":"69a745b8e8a3e473394d5a84","date":"2010-12-03","open":20.855,"high":21.243,"low":20.774,"close":21.093},{"_id":"69a745b8e8a3e473394d5a85","date":"2010-12-06","open":21.013,"high":21.211,"low":20.889,"close":21.065},{"_id":"69a745b8e8a3e473394d5a86","date":"2010-12-07","open":21.125,"high":21.453,"low":21.125,"close":21.286},{"_id":"69a745b8e8a3e473394d5a87","date":"2010-12-08","open":21.278,"high":21.361,"low":21.027,"close":21.093},{"_id":"69a745b8e8a3e473394d5a88","date":"2010-12-09","open":21.137,"high":21.24,"low":21.007,"close":21.186},{"_id":"69a745b8e8a3e473394d5a89","date":"2010-12-10","open":21.286,"high":21.315,"low":21.125,"close":21.229},{"_id":"69a745b8e8a3e473394d5a8a","date":"2010-12-13","open":21.37,"high":21.424,"low":21.217,"close":21.364},{"_id":"69a745b8e8a3e473394d5a8b","date":"2010-12-14","open":21.275,"high":21.591,"low":21.255,"close":21.479},{"_id":"69a745b8e8a3e473394d5a8c","date":"2010-12-15","open":21.444,"high":21.47,"low":21.252,"close":21.459},{"_id":"69a745b8e8a3e473394d5a8d","date":"2010-12-16","open":21.485,"high":21.565,"low":21.367,"close":21.516},{"_id":"69a745b8e8a3e473394d5a8e","date":"2010-12-17","open":21.821,"high":21.928,"low":21.718,"close":21.859},{"_id":"69a745b8e8a3e473394d5a8f","date":"2010-12-20","open":21.862,"high":21.887,"low":21.588,"close":21.686},{"_id":"69a745b8e8a3e473394d5a90","date":"2010-12-21","open":21.79,"high":22.161,"low":21.738,"close":22.023},{"_id":"69a745b8e8a3e473394d5a91","date":"2010-12-22","open":22.149,"high":22.161,"low":21.939,"close":21.988},{"_id":"69a745b8e8a3e473394d5a92","date":"2010-12-23","open":22.12,"high":22.146,"low":21.994,"close":22.071},{"_id":"69a745b8e8a3e473394d5a93","date":"2010-12-27","open":22.12,"high":22.149,"low":21.798,"close":22.034},{"_id":"69a745b8e8a3e473394d5a94","date":"2010-12-28","open":22.034,"high":22.21,"low":22.034,"close":22.08},{"_id":"69a745b8e8a3e473394d5a95","date":"2010-12-29","open":22.126,"high":22.181,"low":22.014,"close":22.089},{"_id":"69a745b8e8a3e473394d5a96","date":"2010-12-30","open":22.089,"high":22.143,"low":21.726,"close":21.919},{"_id":"69a745b8e8a3e473394d5a97","date":"2011-01-03","open":25.037,"high":25.253,"low":24.899,"close":25.076},{"_id":"69a745b8e8a3e473394d5a98","date":"2011-01-04","open":25.099,"high":25.263,"low":24.905,"close":25.06},{"_id":"69a745b8e8a3e473394d5a99","date":"2011-01-05","open":25.066,"high":25.184,"low":24.705,"close":25.014},{"_id":"69a745b8e8a3e473394d5a9a","date":"2011-01-06","open":24.935,"high":25.217,"low":24.886,"close":25.05},{"_id":"69a745b8e8a3e473394d5a9b","date":"2011-01-07","open":25.06,"high":25.158,"low":24.879,"close":24.984},{"_id":"69a745b8e8a3e473394d5a9c","date":"2011-01-10","open":24.984,"high":24.987,"low":24.535,"close":24.571},{"_id":"69a745b8e8a3e473394d5a9d","date":"2011-01-11","open":24.672,"high":25.44,"low":24.623,"close":25.342},{"_id":"69a745b8e8a3e473394d5a9e","date":"2011-01-12","open":25.358,"high":25.624,"low":25.296,"close":25.624},{"_id":"69a745b8e8a3e473394d5a9f","date":"2011-01-13","open":25.663,"high":26.631,"low":25.345,"close":26.51},{"_id":"69a745b8e8a3e473394d5aa0","date":"2011-01-14","open":26.766,"high":26.812,"low":26.231,"close":26.365},{"_id":"69a745b8e8a3e473394d5aa1","date":"2011-01-17","open":26.251,"high":26.825,"low":26.021,"close":26.812},{"_id":"69a745b8e8a3e473394d5aa2","date":"2011-01-18","open":26.838,"high":26.89,"low":26.464,"close":26.631},{"_id":"69a745b8e8a3e473394d5aa3","date":"2011-01-19","open":26.562,"high":26.867,"low":26.533,"close":26.621},{"_id":"69a745b8e8a3e473394d5aa4","date":"2011-01-20","open":26.533,"high":26.67,"low":26.296,"close":26.411},{"_id":"69a745b8e8a3e473394d5aa5","date":"2011-01-21","open":26.336,"high":26.726,"low":26.264,"close":26.333},{"_id":"69a745b8e8a3e473394d5aa6","date":"2011-01-24","open":26.247,"high":26.641,"low":26.247,"close":26.556},{"_id":"69a745b8e8a3e473394d5aa7","date":"2011-01-25","open":26.772,"high":26.812,"low":26.483,"close":26.618},{"_id":"69a745b8e8a3e473394d5aa8","date":"2011-01-26","open":26.7,"high":27.186,"low":26.359,"close":26.985},{"_id":"69a745b8e8a3e473394d5aa9","date":"2011-01-27","open":27.159,"high":27.553,"low":26.779,"close":27.405},{"_id":"69a745b8e8a3e473394d5aaa","date":"2011-01-28","open":27.396,"high":28.006,"low":27.284,"close":27.658},{"_id":"69a745b8e8a3e473394d5aab","date":"2011-01-31","open":27.796,"high":27.875,"low":27.501,"close":27.704},{"_id":"69a745b8e8a3e473394d5aac","date":"2011-02-01","open":27.884,"high":27.95,"low":27.566,"close":27.921},{"_id":"69a745b8e8a3e473394d5aad","date":"2011-02-02","open":27.993,"high":28.432,"low":27.917,"close":28.222},{"_id":"69a745b8e8a3e473394d5aae","date":"2011-02-03","open":28.157,"high":28.34,"low":28.012,"close":28.13},{"_id":"69a745b8e8a3e473394d5aaf","date":"2011-02-04","open":28.117,"high":28.363,"low":28.039,"close":28.354},{"_id":"69a745b8e8a3e473394d5ab0","date":"2011-02-07","open":28.468,"high":28.619,"low":28.262,"close":28.577},{"_id":"69a745b8e8a3e473394d5ab1","date":"2011-02-08","open":28.567,"high":28.659,"low":28.311,"close":28.485},{"_id":"69a745b8e8a3e473394d5ab2","date":"2011-02-09","open":28.485,"high":28.495,"low":28.288,"close":28.396},{"_id":"69a745b8e8a3e473394d5ab3","date":"2011-02-10","open":28.354,"high":28.675,"low":28.167,"close":28.675},{"_id":"69a745b8e8a3e473394d5ab4","date":"2011-02-11","open":28.675,"high":29.308,"low":28.613,"close":29.111},{"_id":"69a745b8e8a3e473394d5ab5","date":"2011-02-14","open":29.193,"high":29.558,"low":29.049,"close":29.312},{"_id":"69a745b8e8a3e473394d5ab6","date":"2011-02-15","open":29.207,"high":29.23,"low":28.708,"close":28.77},{"_id":"69a745b8e8a3e473394d5ab7","date":"2011-02-16","open":28.869,"high":29.197,"low":28.826,"close":29.167},{"_id":"69a745b8e8a3e473394d5ab8","date":"2011-02-17","open":29.269,"high":29.528,"low":29.039,"close":29.207},{"_id":"69a745b8e8a3e473394d5ab9","date":"2011-02-18","open":29.367,"high":29.367,"low":28.849,"close":29.029},{"_id":"69a745b8e8a3e473394d5aba","date":"2011-02-21","open":28.856,"high":29.036,"low":28.422,"close":28.422},{"_id":"69a745b8e8a3e473394d5abb","date":"2011-02-22","open":28.478,"high":28.869,"low":28.16,"close":28.688},{"_id":"69a745b8e8a3e473394d5abc","date":"2011-02-23","open":28.491,"high":28.803,"low":28.226,"close":28.295},{"_id":"69a745b8e8a3e473394d5abd","date":"2011-02-24","open":28.16,"high":28.452,"low":27.921,"close":28.137},{"_id":"69a745b8e8a3e473394d5abe","date":"2011-02-25","open":28.327,"high":28.462,"low":28.104,"close":28.432},{"_id":"69a745b8e8a3e473394d5abf","date":"2011-02-28","open":28.478,"high":29.167,"low":28.301,"close":28.688},{"_id":"69a745b8e8a3e473394d5ac0","date":"2011-03-01","open":28.8,"high":29.18,"low":28.537,"close":28.672},{"_id":"69a745b8e8a3e473394d5ac1","date":"2011-03-02","open":28.609,"high":28.718,"low":28.321,"close":28.652},{"_id":"69a745b8e8a3e473394d5ac2","date":"2011-03-03","open":28.839,"high":29.187,"low":28.701,"close":28.938},{"_id":"69a745b8e8a3e473394d5ac3","date":"2011-03-04","open":29.082,"high":29.338,"low":28.81,"close":28.905},{"_id":"69a745b8e8a3e473394d5ac4","date":"2011-03-07","open":28.872,"high":29.046,"low":28.688,"close":28.718},{"_id":"69a745b8e8a3e473394d5ac5","date":"2011-03-08","open":28.846,"high":28.951,"low":27.957,"close":28.459},{"_id":"69a745b8e8a3e473394d5ac6","date":"2011-03-09","open":28.603,"high":28.662,"low":28.006,"close":28.032},{"_id":"69a745b8e8a3e473394d5ac7","date":"2011-03-10","open":27.999,"high":28.59,"low":27.733,"close":28.314},{"_id":"69a745b8e8a3e473394d5ac8","date":"2011-03-11","open":28.157,"high":28.245,"low":27.665,"close":27.773},{"_id":"69a745b8e8a3e473394d5ac9","date":"2011-03-14","open":27.766,"high":28.34,"low":27.369,"close":27.438},{"_id":"69a745b8e8a3e473394d5aca","date":"2011-03-15","open":26.903,"high":27.005,"low":26.123,"close":26.516},{"_id":"69a745b8e8a3e473394d5acb","date":"2011-03-16","open":26.628,"high":26.648,"low":25.827,"close":25.981},{"_id":"69a745b8e8a3e473394d5acc","date":"2011-03-17","open":26.234,"high":26.625,"low":25.972,"close":26.3},{"_id":"69a745b8e8a3e473394d5acd","date":"2011-03-18","open":26.733,"high":27.104,"low":26.529,"close":26.723},{"_id":"69a745b8e8a3e473394d5ace","date":"2011-03-21","open":26.969,"high":27.127,"low":26.821,"close":27.038},{"_id":"69a745b8e8a3e473394d5acf","date":"2011-03-22","open":26.913,"high":27.12,"low":26.72,"close":26.828},{"_id":"69a745b8e8a3e473394d5ad0","date":"2011-03-23","open":26.713,"high":26.959,"low":26.523,"close":26.907},{"_id":"69a745b8e8a3e473394d5ad1","date":"2011-03-24","open":26.857,"high":27.684,"low":26.772,"close":27.661},{"_id":"69a745b8e8a3e473394d5ad2","date":"2011-03-25","open":28.518,"high":28.544,"low":28.091,"close":28.18},{"_id":"69a745b8e8a3e473394d5ad3","date":"2011-03-28","open":28.15,"high":28.295,"low":27.914,"close":28.153},{"_id":"69a745b8e8a3e473394d5ad4","date":"2011-03-29","open":28.363,"high":28.363,"low":27.76,"close":28.183},{"_id":"69a745b8e8a3e473394d5ad5","date":"2011-03-30","open":28.422,"high":28.557,"low":28.232,"close":28.537},{"_id":"69a745b8e8a3e473394d5ad6","date":"2011-03-31","open":28.307,"high":28.333,"low":28.04,"close":28.099},{"_id":"69a745b8e8a3e473394d5ad7","date":"2011-04-01","open":28.294,"high":28.574,"low":28.086,"close":28.46},{"_id":"69a745b8e8a3e473394d5ad8","date":"2011-04-04","open":28.356,"high":28.642,"low":28.242,"close":28.486},{"_id":"69a745b8e8a3e473394d5ad9","date":"2011-04-05","open":28.366,"high":28.746,"low":28.317,"close":28.746},{"_id":"69a745b8e8a3e473394d5ada","date":"2011-04-06","open":28.808,"high":28.886,"low":28.502,"close":28.502},{"_id":"69a745b8e8a3e473394d5adb","date":"2011-04-07","open":28.489,"high":28.736,"low":28.447,"close":28.486},{"_id":"69a745b8e8a3e473394d5adc","date":"2011-04-08","open":28.652,"high":28.801,"low":28.57,"close":28.743},{"_id":"69a745b8e8a3e473394d5add","date":"2011-04-11","open":28.6,"high":28.873,"low":28.483,"close":28.814},{"_id":"69a745b8e8a3e473394d5ade","date":"2011-04-12","open":28.554,"high":28.649,"low":28.262,"close":28.294},{"_id":"69a745b8e8a3e473394d5adf","date":"2011-04-13","open":28.356,"high":28.766,"low":28.242,"close":28.652},{"_id":"69a745b8e8a3e473394d5ae0","date":"2011-04-14","open":28.486,"high":28.746,"low":28.323,"close":28.619},{"_id":"69a745b8e8a3e473394d5ae1","date":"2011-04-15","open":28.554,"high":29.068,"low":28.323,"close":28.889},{"_id":"69a745b8e8a3e473394d5ae2","date":"2011-04-18","open":28.704,"high":28.922,"low":28.32,"close":28.479},{"_id":"69a745b8e8a3e473394d5ae3","date":"2011-04-19","open":28.879,"high":28.922,"low":28.688,"close":28.792},{"_id":"69a745b8e8a3e473394d5ae4","date":"2011-04-20","open":29.101,"high":29.4,"low":29.032,"close":29.25},{"_id":"69a745b8e8a3e473394d5ae5","date":"2011-04-21","open":29.406,"high":29.849,"low":29.344,"close":29.823},{"_id":"69a745b8e8a3e473394d5ae6","date":"2011-04-26","open":29.66,"high":29.914,"low":29.562,"close":29.855},{"_id":"69a745b8e8a3e473394d5ae7","date":"2011-04-27","open":29.92,"high":30.018,"low":29.666,"close":29.712},{"_id":"69a745b8e8a3e473394d5ae8","date":"2011-04-28","open":28.196,"high":28.353,"low":27.676,"close":28.027},{"_id":"69a745b8e8a3e473394d5ae9","date":"2011-04-29","open":28.131,"high":28.349,"low":28.06,"close":28.294},{"_id":"69a745b8e8a3e473394d5aea","date":"2011-05-02","open":28.574,"high":28.889,"low":28.496,"close":28.564},{"_id":"69a745b8e8a3e473394d5aeb","date":"2011-05-03","open":28.626,"high":28.844,"low":28.414,"close":28.453},{"_id":"69a745b8e8a3e473394d5aec","date":"2011-05-04","open":28.619,"high":28.72,"low":28.066,"close":28.099},{"_id":"69a745b8e8a3e473394d5aed","date":"2011-05-05","open":28.001,"high":28.275,"low":27.735,"close":27.949},{"_id":"69a745b8e8a3e473394d5aee","date":"2011-05-06","open":28.024,"high":28.362,"low":27.868,"close":28.222},{"_id":"69a745b8e8a3e473394d5aef","date":"2011-05-09","open":28.525,"high":28.649,"low":28.209,"close":28.418},{"_id":"69a745b8e8a3e473394d5af0","date":"2011-05-10","open":28.522,"high":28.935,"low":28.479,"close":28.788},{"_id":"69a745b8e8a3e473394d5af1","date":"2011-05-11","open":29.075,"high":29.426,"low":28.957,"close":29.019},{"_id":"69a745b8e8a3e473394d5af2","date":"2011-05-12","open":28.866,"high":28.993,"low":28.626,"close":28.98},{"_id":"69a745b8e8a3e473394d5af3","date":"2011-05-13","open":29.237,"high":29.322,"low":28.818,"close":28.935},{"_id":"69a745b8e8a3e473394d5af4","date":"2011-05-16","open":28.831,"high":29.153,"low":28.691,"close":28.879},{"_id":"69a745b8e8a3e473394d5af5","date":"2011-05-17","open":28.496,"high":28.769,"low":28.288,"close":28.359},{"_id":"69a745b8e8a3e473394d5af6","date":"2011-05-18","open":28.554,"high":28.639,"low":28.2,"close":28.457},{"_id":"69a745b8e8a3e473394d5af7","date":"2011-05-19","open":28.684,"high":28.944,"low":28.505,"close":28.678},{"_id":"69a745b8e8a3e473394d5af8","date":"2011-05-20","open":28.749,"high":28.863,"low":28.206,"close":28.359},{"_id":"69a745b8e8a3e473394d5af9","date":"2011-05-23","open":28.014,"high":28.17,"low":27.748,"close":27.92},{"_id":"69a745b8e8a3e473394d5afa","date":"2011-05-24","open":28.06,"high":28.249,"low":27.855,"close":27.953},{"_id":"69a745b8e8a3e473394d5afb","date":"2011-05-25","open":27.601,"high":28.073,"low":27.455,"close":28.037},{"_id":"69a745b8e8a3e473394d5afc","date":"2011-05-26","open":27.715,"high":27.861,"low":27.471,"close":27.491},{"_id":"69a745b8e8a3e473394d5afd","date":"2011-05-27","open":27.705,"high":27.761,"low":27.257,"close":27.527},{"_id":"69a745b8e8a3e473394d5afe","date":"2011-05-30","open":27.562,"high":27.826,"low":27.562,"close":27.676},{"_id":"69a745b8e8a3e473394d5aff","date":"2011-05-31","open":27.897,"high":28.219,"low":27.822,"close":28.079},{"_id":"69a745b8e8a3e473394d5b00","date":"2011-06-01","open":28.226,"high":28.226,"low":27.803,"close":27.897},{"_id":"69a745b8e8a3e473394d5b01","date":"2011-06-02","open":27.653,"high":27.663,"low":27.318,"close":27.318},{"_id":"69a745b8e8a3e473394d5b02","date":"2011-06-03","open":27.374,"high":27.644,"low":27.179,"close":27.426},{"_id":"69a745b8e8a3e473394d5b03","date":"2011-06-06","open":27.286,"high":27.504,"low":27.13,"close":27.364},{"_id":"69a745b8e8a3e473394d5b04","date":"2011-06-07","open":27.364,"high":27.65,"low":27.244,"close":27.442},{"_id":"69a745b8e8a3e473394d5b05","date":"2011-06-08","open":27.234,"high":27.348,"low":26.889,"close":27.14},{"_id":"69a745b8e8a3e473394d5b06","date":"2011-06-09","open":27.074,"high":27.553,"low":26.97,"close":27.461},{"_id":"69a745b8e8a3e473394d5b07","date":"2011-06-10","open":27.318,"high":27.533,"low":27.016,"close":27.156},{"_id":"69a745b8e8a3e473394d5b08","date":"2011-06-13","open":27.218,"high":27.39,"low":27.074,"close":27.247},{"_id":"69a745b8e8a3e473394d5b09","date":"2011-06-14","open":27.536,"high":27.995,"low":27.494,"close":27.829},{"_id":"69a745b8e8a3e473394d5b0a","date":"2011-06-15","open":27.702,"high":27.783,"low":27.227,"close":27.455},{"_id":"69a745b8e8a3e473394d5b0b","date":"2011-06-16","open":27.071,"high":27.416,"low":27.071,"close":27.406},{"_id":"69a745b8e8a3e473394d5b0c","date":"2011-06-17","open":27.221,"high":27.897,"low":27.081,"close":27.533},{"_id":"69a745b8e8a3e473394d5b0d","date":"2011-06-20","open":27.286,"high":27.536,"low":26.961,"close":27.536},{"_id":"69a745b8e8a3e473394d5b0e","date":"2011-06-21","open":27.689,"high":28.066,"low":27.647,"close":28.001},{"_id":"69a745b8e8a3e473394d5b0f","date":"2011-06-22","open":28.001,"high":28.099,"low":27.54,"close":27.54},{"_id":"69a745b8e8a3e473394d5b10","date":"2011-06-23","open":27.448,"high":27.497,"low":26.831,"close":26.831},{"_id":"69a745b8e8a3e473394d5b11","date":"2011-06-24","open":26.993,"high":27.205,"low":26.603,"close":26.723},{"_id":"69a745b8e8a3e473394d5b12","date":"2011-06-27","open":26.626,"high":26.938,"low":26.609,"close":26.726},{"_id":"69a745b8e8a3e473394d5b13","date":"2011-06-28","open":26.844,"high":27.045,"low":26.622,"close":26.713},{"_id":"69a745b8e8a3e473394d5b14","date":"2011-06-29","open":26.896,"high":27.166,"low":26.808,"close":26.883},{"_id":"69a745b8e8a3e473394d5b15","date":"2011-06-30","open":25.646,"high":25.816,"low":25.427,"close":25.801},{"_id":"69a745b8e8a3e473394d5b16","date":"2011-07-01","open":25.795,"high":25.869,"low":25.535,"close":25.832},{"_id":"69a745b8e8a3e473394d5b17","date":"2011-07-04","open":25.832,"high":26.02,"low":25.748,"close":25.955},{"_id":"69a745b8e8a3e473394d5b18","date":"2011-07-05","open":25.894,"high":26.159,"low":25.894,"close":25.974},{"_id":"69a745b8e8a3e473394d5b19","date":"2011-07-06","open":26.029,"high":26.128,"low":25.921,"close":26.011},{"_id":"69a745b8e8a3e473394d5b1a","date":"2011-07-07","open":26.32,"high":26.966,"low":26.184,"close":26.913},{"_id":"69a745b8e8a3e473394d5b1b","date":"2011-07-08","open":27.068,"high":27.154,"low":26.539,"close":26.598},{"_id":"69a745b8e8a3e473394d5b1c","date":"2011-07-11","open":26.462,"high":26.681,"low":26.159,"close":26.28},{"_id":"69a745b8e8a3e473394d5b1d","date":"2011-07-12","open":25.869,"high":25.983,"low":25.585,"close":25.909},{"_id":"69a745b8e8a3e473394d5b1e","date":"2011-07-13","open":25.733,"high":26.073,"low":25.646,"close":25.986},{"_id":"69a745b8e8a3e473394d5b1f","date":"2011-07-14","open":25.257,"high":25.483,"low":25.031,"close":25.251},{"_id":"69a745b8e8a3e473394d5b20","date":"2011-07-15","open":25.127,"high":25.501,"low":25.004,"close":25.214},{"_id":"69a745b8e8a3e473394d5b21","date":"2011-07-18","open":24.874,"high":25.075,"low":24.661,"close":24.954},{"_id":"69a745b8e8a3e473394d5b22","date":"2011-07-19","open":25.102,"high":25.597,"low":25.102,"close":25.399},{"_id":"69a745b8e8a3e473394d5b23","date":"2011-07-20","open":25.628,"high":25.73,"low":25.279,"close":25.467},{"_id":"69a745b8e8a3e473394d5b24","date":"2011-07-21","open":25.353,"high":25.795,"low":25.019,"close":25.659},{"_id":"69a745b8e8a3e473394d5b25","date":"2011-07-22","open":25.955,"high":26.091,"low":25.245,"close":26.051},{"_id":"69a745b8e8a3e473394d5b26","date":"2011-07-25","open":25.832,"high":26.029,"low":25.754,"close":25.955},{"_id":"69a745b8e8a3e473394d5b27","date":"2011-07-26","open":26.125,"high":27.167,"low":25.6,"close":26.876},{"_id":"69a745b8e8a3e473394d5b28","date":"2011-07-27","open":27.593,"high":27.618,"low":27.16,"close":27.201},{"_id":"69a745b8e8a3e473394d5b29","date":"2011-07-28","open":27.006,"high":27.253,"low":26.907,"close":27.16},{"_id":"69a745b8e8a3e473394d5b2a","date":"2011-07-29","open":26.833,"high":27.065,"low":26.304,"close":26.972},{"_id":"69a745b8e8a3e473394d5b2b","date":"2011-08-01","open":27.262,"high":27.417,"low":26.428,"close":26.428},{"_id":"69a745b8e8a3e473394d5b2c","date":"2011-08-02","open":26.202,"high":26.524,"low":25.915,"close":25.986},{"_id":"69a745b8e8a3e473394d5b2d","date":"2011-08-03","open":25.788,"high":25.943,"low":25.238,"close":25.659},{"_id":"69a745b8e8a3e473394d5b2e","date":"2011-08-04","open":25.906,"high":25.983,"low":24.707,"close":24.865},{"_id":"69a745b8e8a3e473394d5b2f","date":"2011-08-05","open":24.098,"high":24.939,"low":23.536,"close":24.271},{"_id":"69a745b8e8a3e473394d5b30","date":"2011-08-08","open":23.959,"high":24.321,"low":22.884,"close":22.893},{"_id":"69a745b8e8a3e473394d5b31","date":"2011-08-09","open":22.834,"high":23.255,"low":21.218,"close":23.113},{"_id":"69a745b8e8a3e473394d5b32","date":"2011-08-10","open":23.483,"high":23.808,"low":21.685,"close":21.908},{"_id":"69a745b8e8a3e473394d5b33","date":"2011-08-11","open":22.22,"high":22.739,"low":21.552,"close":22.399},{"_id":"69a745b8e8a3e473394d5b34","date":"2011-08-12","open":21.731,"high":23.032,"low":21.391,"close":23.011},{"_id":"69a745b8e8a3e473394d5b35","date":"2011-08-15","open":23.075,"high":23.264,"low":22.785,"close":22.859},{"_id":"69a745b8e8a3e473394d5b36","date":"2011-08-16","open":22.535,"high":23.051,"low":22.155,"close":22.983},{"_id":"69a745b8e8a3e473394d5b37","date":"2011-08-17","open":22.649,"high":22.85,"low":22.445,"close":22.488},{"_id":"69a745b8e8a3e473394d5b38","date":"2011-08-18","open":22.167,"high":22.371,"low":20.86,"close":21.172},{"_id":"69a745b8e8a3e473394d5b39","date":"2011-08-19","open":21.351,"high":21.459,"low":20.319,"close":21.172},{"_id":"69a745b8e8a3e473394d5b3a","date":"2011-08-22","open":20.894,"high":21.775,"low":20.888,"close":21.271},{"_id":"69a745b8e8a3e473394d5b3b","date":"2011-08-23","open":21.599,"high":22.009,"low":21.459,"close":21.781},{"_id":"69a745b8e8a3e473394d5b3c","date":"2011-08-24","open":21.954,"high":22.671,"low":21.799,"close":22.473},{"_id":"69a745b8e8a3e473394d5b3d","date":"2011-08-25","open":22.476,"high":22.736,"low":21.84,"close":22.232},{"_id":"69a745b8e8a3e473394d5b3e","date":"2011-08-26","open":22.102,"high":22.612,"low":21.945,"close":22.467},{"_id":"69a745b8e8a3e473394d5b3f","date":"2011-08-29","open":22.853,"high":23.128,"low":22.507,"close":22.958},{"_id":"69a745b8e8a3e473394d5b40","date":"2011-08-30","open":23.032,"high":23.165,"low":22.665,"close":22.952},{"_id":"69a745b8e8a3e473394d5b41","date":"2011-08-31","open":22.977,"high":23.826,"low":22.961,"close":23.483},{"_id":"69a745b8e8a3e473394d5b42","date":"2011-09-01","open":23.446,"high":23.576,"low":23.038,"close":23.388},{"_id":"69a745b8e8a3e473394d5b43","date":"2011-09-02","open":23.289,"high":23.459,"low":22.655,"close":22.865},{"_id":"69a745b8e8a3e473394d5b44","date":"2011-09-05","open":22.269,"high":22.578,"low":21.738,"close":21.901},{"_id":"69a745b8e8a3e473394d5b45","date":"2011-09-06","open":21.994,"high":22.303,"low":21.713,"close":22.118},{"_id":"69a745b8e8a3e473394d5b46","date":"2011-09-07","open":22.779,"high":23.097,"low":22.38,"close":23.014},{"_id":"69a745b8e8a3e473394d5b47","date":"2011-09-08","open":23.02,"high":23.159,"low":22.646,"close":22.98},{"_id":"69a745b8e8a3e473394d5b48","date":"2011-09-09","open":22.878,"high":23.202,"low":22.334,"close":22.424},{"_id":"69a745b8e8a3e473394d5b49","date":"2011-09-12","open":21.781,"high":22.213,"low":21.571,"close":21.997},{"_id":"69a745b8e8a3e473394d5b4a","date":"2011-09-13","open":22.247,"high":22.247,"low":21.361,"close":22.043},{"_id":"69a745b8e8a3e473394d5b4b","date":"2011-09-14","open":21.762,"high":22.371,"low":21.663,"close":22.297},{"_id":"69a745b8e8a3e473394d5b4c","date":"2011-09-15","open":22.519,"high":23.143,"low":22.451,"close":22.739},{"_id":"69a745b8e8a3e473394d5b4d","date":"2011-09-16","open":22.933,"high":23.292,"low":22.742,"close":23.011},{"_id":"69a745b8e8a3e473394d5b4e","date":"2011-09-19","open":22.414,"high":22.791,"low":22.164,"close":22.556},{"_id":"69a745b8e8a3e473394d5b4f","date":"2011-09-20","open":22.479,"high":23.199,"low":22.427,"close":23.082},{"_id":"69a745b8e8a3e473394d5b50","date":"2011-09-21","open":23.391,"high":23.771,"low":23.014,"close":23.06},{"_id":"69a745b8e8a3e473394d5b51","date":"2011-09-22","open":22.507,"high":22.733,"low":22.13,"close":22.42},{"_id":"69a745b8e8a3e473394d5b52","date":"2011-09-23","open":22.507,"high":22.665,"low":21.391,"close":22.139},{"_id":"69a745b8e8a3e473394d5b53","date":"2011-09-26","open":21.994,"high":22.822,"low":21.979,"close":22.495},{"_id":"69a745b8e8a3e473394d5b54","date":"2011-09-27","open":23.045,"high":23.418,"low":22.791,"close":23.381},{"_id":"69a745b8e8a3e473394d5b55","date":"2011-09-28","open":23.381,"high":24.086,"low":23.193,"close":23.681},{"_id":"69a745b8e8a3e473394d5b56","date":"2011-09-29","open":23.564,"high":24.061,"low":23.452,"close":23.811},{"_id":"69a745b8e8a3e473394d5b57","date":"2011-09-30","open":16.909,"high":17.087,"low":16.793,"close":17.045},{"_id":"69a745b8e8a3e473394d5b58","date":"2011-10-03","open":16.549,"high":16.845,"low":16.54,"close":16.671},{"_id":"69a745b8e8a3e473394d5b59","date":"2011-10-04","open":16.504,"high":16.555,"low":16.155,"close":16.402},{"_id":"69a745b8e8a3e473394d5b5a","date":"2011-10-05","open":16.798,"high":17.029,"low":16.527,"close":17.018},{"_id":"69a745b8e8a3e473394d5b5b","date":"2011-10-06","open":17.025,"high":17.352,"low":16.882,"close":17.341},{"_id":"69a745b8e8a3e473394d5b5c","date":"2011-10-07","open":17.463,"high":17.683,"low":17.249,"close":17.501},{"_id":"69a745b8e8a3e473394d5b5d","date":"2011-10-10","open":17.656,"high":17.903,"low":17.35,"close":17.792},{"_id":"69a745b8e8a3e473394d5b5e","date":"2011-10-11","open":17.741,"high":18.012,"low":17.659,"close":17.863},{"_id":"69a745b8e8a3e473394d5b5f","date":"2011-10-12","open":17.863,"high":18.139,"low":17.752,"close":18.037},{"_id":"69a745b8e8a3e473394d5b60","date":"2011-10-13","open":17.928,"high":18.148,"low":17.888,"close":18.039},{"_id":"69a745b8e8a3e473394d5b61","date":"2011-10-14","open":18.17,"high":18.7,"low":17.957,"close":18.415},{"_id":"69a745b8e8a3e473394d5b62","date":"2011-10-17","open":18.611,"high":18.729,"low":18.333,"close":18.444},{"_id":"69a745b8e8a3e473394d5b63","date":"2011-10-18","open":18.357,"high":18.7,"low":18.248,"close":18.629},{"_id":"69a745b8e8a3e473394d5b64","date":"2011-10-19","open":18.751,"high":18.853,"low":18.428,"close":18.617},{"_id":"69a745b8e8a3e473394d5b65","date":"2011-10-20","open":18.462,"high":18.887,"low":18.379,"close":18.493},{"_id":"69a745b8e8a3e473394d5b66","date":"2011-10-21","open":18.511,"high":18.842,"low":18.302,"close":18.831},{"_id":"69a745b8e8a3e473394d5b67","date":"2011-10-24","open":18.802,"high":19,"low":18.742,"close":18.944},{"_id":"69a745b8e8a3e473394d5b68","date":"2011-10-25","open":18.851,"high":19.151,"low":18.818,"close":19.058},{"_id":"69a745b8e8a3e473394d5b69","date":"2011-10-26","open":18.907,"high":19.498,"low":18.809,"close":19.34},{"_id":"69a745b8e8a3e473394d5b6a","date":"2011-10-27","open":19.574,"high":19.574,"low":19.218,"close":19.438},{"_id":"69a745b8e8a3e473394d5b6b","date":"2011-10-28","open":19.587,"high":19.649,"low":19.423,"close":19.536},{"_id":"69a745b8e8a3e473394d5b6c","date":"2011-10-31","open":19.532,"high":19.618,"low":19.318,"close":19.407},{"_id":"69a745b8e8a3e473394d5b6d","date":"2011-11-01","open":19.125,"high":19.267,"low":18.933,"close":19.064},{"_id":"69a745b8e8a3e473394d5b6e","date":"2011-11-02","open":19.242,"high":19.525,"low":19.018,"close":19.436},{"_id":"69a745b8e8a3e473394d5b6f","date":"2011-11-03","open":19.196,"high":19.823,"low":19.056,"close":19.712},{"_id":"69a745b8e8a3e473394d5b70","date":"2011-11-04","open":19.816,"high":19.956,"low":19.538,"close":19.605},{"_id":"69a745b8e8a3e473394d5b71","date":"2011-11-07","open":19.336,"high":19.621,"low":19.262,"close":19.494},{"_id":"69a745b8e8a3e473394d5b72","date":"2011-11-08","open":19.641,"high":19.961,"low":19.574,"close":19.745},{"_id":"69a745b8e8a3e473394d5b73","date":"2011-11-09","open":19.821,"high":19.943,"low":19.305,"close":19.44},{"_id":"69a745b8e8a3e473394d5b74","date":"2011-11-10","open":19.107,"high":19.516,"low":19.107,"close":19.431},{"_id":"69a745b8e8a3e473394d5b75","date":"2011-11-11","open":19.509,"high":19.785,"low":19.389,"close":19.727},{"_id":"69a745b8e8a3e473394d5b76","date":"2011-11-14","open":19.707,"high":19.71,"low":19.414,"close":19.592},{"_id":"69a745b8e8a3e473394d5b77","date":"2011-11-15","open":19.472,"high":19.754,"low":19.305,"close":19.636},{"_id":"69a745b8e8a3e473394d5b78","date":"2011-11-16","open":19.605,"high":19.867,"low":19.389,"close":19.674},{"_id":"69a745b8e8a3e473394d5b79","date":"2011-11-17","open":19.529,"high":19.694,"low":19.338,"close":19.629},{"_id":"69a745b8e8a3e473394d5b7a","date":"2011-11-18","open":19.529,"high":19.661,"low":19.302,"close":19.36},{"_id":"69a745b8e8a3e473394d5b7b","date":"2011-11-21","open":19.209,"high":19.307,"low":18.873,"close":19.062},{"_id":"69a745b8e8a3e473394d5b7c","date":"2011-11-22","open":18.998,"high":19.107,"low":18.818,"close":18.829},{"_id":"69a745b8e8a3e473394d5b7d","date":"2011-11-23","open":18.706,"high":19.064,"low":18.613,"close":18.66},{"_id":"69a745b8e8a3e473394d5b7e","date":"2011-11-24","open":18.729,"high":18.875,"low":18.464,"close":18.548},{"_id":"69a745b8e8a3e473394d5b7f","date":"2011-11-25","open":18.611,"high":18.7,"low":18.348,"close":18.586},{"_id":"69a745b8e8a3e473394d5b80","date":"2011-11-28","open":18.726,"high":19.053,"low":18.646,"close":19.049},{"_id":"69a745b8e8a3e473394d5b81","date":"2011-11-29","open":18.951,"high":19.14,"low":18.904,"close":19.058},{"_id":"69a745b8e8a3e473394d5b82","date":"2011-11-30","open":18.907,"high":19.752,"low":18.871,"close":19.741},{"_id":"69a745b8e8a3e473394d5b83","date":"2011-12-01","open":19.796,"high":19.95,"low":19.625,"close":19.825},{"_id":"69a745b8e8a3e473394d5b84","date":"2011-12-02","open":19.952,"high":20.036,"low":19.792,"close":19.892},{"_id":"69a745b8e8a3e473394d5b85","date":"2011-12-05","open":19.641,"high":19.752,"low":19.32,"close":19.398},{"_id":"69a745b8e8a3e473394d5b86","date":"2011-12-06","open":19.374,"high":19.605,"low":19.336,"close":19.48},{"_id":"69a745b8e8a3e473394d5b87","date":"2011-12-07","open":19.618,"high":19.687,"low":19.26,"close":19.418},{"_id":"69a745b8e8a3e473394d5b88","date":"2011-12-08","open":19.569,"high":19.687,"low":19.222,"close":19.351},{"_id":"69a745b8e8a3e473394d5b89","date":"2011-12-09","open":19.149,"high":19.52,"low":19.089,"close":19.487},{"_id":"69a745b8e8a3e473394d5b8a","date":"2011-12-12","open":19.396,"high":19.492,"low":19.242,"close":19.289},{"_id":"69a745b8e8a3e473394d5b8b","date":"2011-12-13","open":19.376,"high":19.547,"low":19.278,"close":19.314},{"_id":"69a745b8e8a3e473394d5b8c","date":"2011-12-14","open":19.107,"high":19.414,"low":19.062,"close":19.185},{"_id":"69a745b8e8a3e473394d5b8d","date":"2011-12-15","open":19.311,"high":19.558,"low":19.138,"close":19.285},{"_id":"69a745b8e8a3e473394d5b8e","date":"2011-12-16","open":19.169,"high":19.254,"low":18.729,"close":18.793},{"_id":"69a745b8e8a3e473394d5b8f","date":"2011-12-19","open":18.613,"high":19.033,"low":18.595,"close":18.746},{"_id":"69a745b8e8a3e473394d5b90","date":"2011-12-20","open":18.635,"high":18.973,"low":18.573,"close":18.907},{"_id":"69a745b8e8a3e473394d5b91","date":"2011-12-21","open":18.284,"high":18.377,"low":17.69,"close":17.757},{"_id":"69a745b8e8a3e473394d5b92","date":"2011-12-22","open":17.843,"high":18.261,"low":17.843,"close":18.026},{"_id":"69a745b8e8a3e473394d5b93","date":"2011-12-23","open":18.195,"high":18.206,"low":17.91,"close":18.044},{"_id":"69a745b8e8a3e473394d5b94","date":"2011-12-27","open":18.193,"high":18.359,"low":18.124,"close":18.128},{"_id":"69a745b8e8a3e473394d5b95","date":"2011-12-28","open":18.124,"high":18.224,"low":17.861,"close":17.923},{"_id":"69a745b8e8a3e473394d5b96","date":"2011-12-29","open":18.01,"high":18.106,"low":17.923,"close":18.106},{"_id":"69a745b8e8a3e473394d5b97","date":"2011-12-30","open":18.206,"high":18.35,"low":18.07,"close":18.173},{"_id":"69a745b8e8a3e473394d5b98","date":"2012-01-02","open":14.202,"high":14.446,"low":14.184,"close":14.43},{"_id":"69a745b8e8a3e473394d5b99","date":"2012-01-03","open":14.467,"high":14.636,"low":14.338,"close":14.479},{"_id":"69a745b8e8a3e473394d5b9a","date":"2012-01-04","open":14.399,"high":14.654,"low":14.39,"close":14.491},{"_id":"69a745b8e8a3e473394d5b9b","date":"2012-01-05","open":14.498,"high":14.704,"low":14.498,"close":14.602},{"_id":"69a745b8e8a3e473394d5b9c","date":"2012-01-06","open":14.648,"high":14.723,"low":14.532,"close":14.617},{"_id":"69a745b8e8a3e473394d5b9d","date":"2012-01-09","open":14.723,"high":14.889,"low":14.642,"close":14.78},{"_id":"69a745b8e8a3e473394d5b9e","date":"2012-01-10","open":14.669,"high":14.758,"low":14.366,"close":14.572},{"_id":"69a745b8e8a3e473394d5b9f","date":"2012-01-11","open":14.553,"high":14.603,"low":14.328,"close":14.493},{"_id":"69a745b8e8a3e473394d5ba0","date":"2012-01-12","open":14.48,"high":14.515,"low":14.288,"close":14.359},{"_id":"69a745b8e8a3e473394d5ba1","date":"2012-01-13","open":14.432,"high":14.978,"low":14.186,"close":14.875},{"_id":"69a745b8e8a3e473394d5ba2","date":"2012-01-16","open":14.894,"high":15.149,"low":14.832,"close":15.078},{"_id":"69a745b8e8a3e473394d5ba3","date":"2012-01-17","open":15.243,"high":15.243,"low":15.09,"close":15.194},{"_id":"69a745b8e8a3e473394d5ba4","date":"2012-01-18","open":15.236,"high":15.407,"low":15.189,"close":15.393},{"_id":"69a745b8e8a3e473394d5ba5","date":"2012-01-19","open":15.393,"high":15.395,"low":15.161,"close":15.255},{"_id":"69a745b8e8a3e473394d5ba6","date":"2012-01-20","open":15.263,"high":15.312,"low":15.173,"close":15.243},{"_id":"69a745b8e8a3e473394d5ba7","date":"2012-01-23","open":15.203,"high":15.405,"low":15.08,"close":15.31},{"_id":"69a745b8e8a3e473394d5ba8","date":"2012-01-24","open":15.301,"high":15.464,"low":15.204,"close":15.378},{"_id":"69a745b8e8a3e473394d5ba9","date":"2012-01-25","open":15.381,"high":15.528,"low":15.191,"close":15.416},{"_id":"69a745b8e8a3e473394d5baa","date":"2012-01-26","open":15.499,"high":15.76,"low":15.433,"close":15.747},{"_id":"69a745b8e8a3e473394d5bab","date":"2012-01-27","open":15.669,"high":15.932,"low":15.669,"close":15.849},{"_id":"69a745b8e8a3e473394d5bac","date":"2012-01-30","open":15.776,"high":15.949,"low":15.693,"close":15.89},{"_id":"69a745b8e8a3e473394d5bad","date":"2012-01-31","open":15.97,"high":16.036,"low":15.913,"close":16.001},{"_id":"69a745b8e8a3e473394d5bae","date":"2012-02-01","open":16.013,"high":16.247,"low":15.965,"close":16.214},{"_id":"69a745b8e8a3e473394d5baf","date":"2012-02-02","open":16.152,"high":16.443,"low":16.152,"close":16.389},{"_id":"69a745b8e8a3e473394d5bb0","date":"2012-02-03","open":16.325,"high":16.694,"low":16.289,"close":16.685},{"_id":"69a745b8e8a3e473394d5bb1","date":"2012-02-06","open":16.63,"high":16.751,"low":16.562,"close":16.658},{"_id":"69a745b8e8a3e473394d5bb2","date":"2012-02-07","open":16.602,"high":16.691,"low":16.524,"close":16.627},{"_id":"69a745b8e8a3e473394d5bb3","date":"2012-02-08","open":16.682,"high":16.776,"low":16.464,"close":16.573},{"_id":"69a745b8e8a3e473394d5bb4","date":"2012-02-09","open":16.549,"high":16.611,"low":16.407,"close":16.588},{"_id":"69a745b8e8a3e473394d5bb5","date":"2012-02-10","open":16.594,"high":16.606,"low":16.429,"close":16.583},{"_id":"69a745b8e8a3e473394d5bb6","date":"2012-02-13","open":16.543,"high":16.607,"low":16.434,"close":16.576},{"_id":"69a745b8e8a3e473394d5bb7","date":"2012-02-14","open":16.514,"high":16.831,"low":16.514,"close":16.776},{"_id":"69a745b8e8a3e473394d5bb8","date":"2012-02-15","open":16.931,"high":16.956,"low":16.729,"close":16.86},{"_id":"69a745b8e8a3e473394d5bb9","date":"2012-02-16","open":16.699,"high":16.985,"low":16.666,"close":16.947},{"_id":"69a745b8e8a3e473394d5bba","date":"2012-02-17","open":17.03,"high":17.11,"low":16.902,"close":16.971},{"_id":"69a745b8e8a3e473394d5bbb","date":"2012-02-20","open":17.018,"high":17.189,"low":16.921,"close":17.189},{"_id":"69a745b8e8a3e473394d5bbc","date":"2012-02-21","open":17.2,"high":17.286,"low":17.034,"close":17.198},{"_id":"69a745b9e8a3e473394d5bbd","date":"2012-02-22","open":17.235,"high":17.235,"low":17.013,"close":17.124},{"_id":"69a745b9e8a3e473394d5bbe","date":"2012-02-23","open":17.148,"high":17.286,"low":16.926,"close":17.172},{"_id":"69a745b9e8a3e473394d5bbf","date":"2012-02-24","open":17.359,"high":17.661,"low":17.345,"close":17.422},{"_id":"69a745b9e8a3e473394d5bc0","date":"2012-02-27","open":17.359,"high":17.425,"low":17.122,"close":17.335},{"_id":"69a745b9e8a3e473394d5bc1","date":"2012-02-28","open":17.404,"high":17.564,"low":17.363,"close":17.529},{"_id":"69a745b9e8a3e473394d5bc2","date":"2012-02-29","open":17.553,"high":17.668,"low":17.463,"close":17.546},{"_id":"69a745b9e8a3e473394d5bc3","date":"2012-03-01","open":17.498,"high":17.754,"low":17.477,"close":17.695},{"_id":"69a745b9e8a3e473394d5bc4","date":"2012-03-02","open":17.747,"high":17.803,"low":17.591,"close":17.737},{"_id":"69a745b9e8a3e473394d5bc5","date":"2012-03-05","open":17.716,"high":17.91,"low":17.647,"close":17.803},{"_id":"69a745b9e8a3e473394d5bc6","date":"2012-03-06","open":17.747,"high":17.952,"low":17.581,"close":17.581},{"_id":"69a745b9e8a3e473394d5bc7","date":"2012-03-07","open":17.598,"high":17.668,"low":17.394,"close":17.595},{"_id":"69a745b9e8a3e473394d5bc8","date":"2012-03-08","open":17.664,"high":17.945,"low":17.65,"close":17.945},{"_id":"69a745b9e8a3e473394d5bc9","date":"2012-03-09","open":17.92,"high":18.246,"low":17.893,"close":18.153},{"_id":"69a745b9e8a3e473394d5bca","date":"2012-03-12","open":18.184,"high":18.27,"low":18.056,"close":18.256},{"_id":"69a745b9e8a3e473394d5bcb","date":"2012-03-13","open":18.447,"high":18.644,"low":18.371,"close":18.527},{"_id":"69a745b9e8a3e473394d5bcc","date":"2012-03-14","open":18.655,"high":18.786,"low":18.596,"close":18.665},{"_id":"69a745b9e8a3e473394d5bcd","date":"2012-03-15","open":18.773,"high":18.894,"low":18.624,"close":18.883},{"_id":"69a745b9e8a3e473394d5bce","date":"2012-03-16","open":18.849,"high":18.98,"low":18.814,"close":18.883},{"_id":"69a745b9e8a3e473394d5bcf","date":"2012-03-19","open":18.877,"high":19.001,"low":18.828,"close":18.856},{"_id":"69a745b9e8a3e473394d5bd0","date":"2012-03-20","open":18.832,"high":18.894,"low":18.689,"close":18.707},{"_id":"69a745b9e8a3e473394d5bd1","date":"2012-03-21","open":18.828,"high":18.859,"low":18.596,"close":18.728},{"_id":"69a745b9e8a3e473394d5bd2","date":"2012-03-22","open":18.61,"high":18.703,"low":18.471,"close":18.534},{"_id":"69a745b9e8a3e473394d5bd3","date":"2012-03-23","open":18.534,"high":18.558,"low":18.27,"close":18.364},{"_id":"69a745b9e8a3e473394d5bd4","date":"2012-03-26","open":18.378,"high":18.457,"low":18.263,"close":18.398},{"_id":"69a745b9e8a3e473394d5bd5","date":"2012-03-27","open":18.426,"high":18.541,"low":18.371,"close":18.392},{"_id":"69a745b9e8a3e473394d5bd6","date":"2012-03-28","open":18.378,"high":18.509,"low":18.312,"close":18.312},{"_id":"69a745b9e8a3e473394d5bd7","date":"2012-03-29","open":18.25,"high":18.291,"low":17.9,"close":18.101},{"_id":"69a745b9e8a3e473394d5bd8","date":"2012-03-30","open":18.27,"high":18.395,"low":18.101,"close":18.139},{"_id":"69a745b9e8a3e473394d5bd9","date":"2012-04-02","open":17.932,"high":18.274,"low":17.894,"close":18.216},{"_id":"69a745b9e8a3e473394d5bda","date":"2012-04-03","open":18.216,"high":18.254,"low":17.898,"close":17.952},{"_id":"69a745b9e8a3e473394d5bdb","date":"2012-04-04","open":17.87,"high":17.939,"low":17.518,"close":17.545},{"_id":"69a745b9e8a3e473394d5bdc","date":"2012-04-05","open":17.559,"high":17.624,"low":17.227,"close":17.384},{"_id":"69a745b9e8a3e473394d5bdd","date":"2012-04-10","open":17.037,"high":17.37,"low":16.915,"close":17.134},{"_id":"69a745b9e8a3e473394d5bde","date":"2012-04-11","open":17.014,"high":17.305,"low":17.007,"close":17.264},{"_id":"69a745b9e8a3e473394d5bdf","date":"2012-04-12","open":17.415,"high":17.548,"low":17.274,"close":17.346},{"_id":"69a745b9e8a3e473394d5be0","date":"2012-04-13","open":16.963,"high":17.863,"low":16.848,"close":17.096},{"_id":"69a745b9e8a3e473394d5be1","date":"2012-04-16","open":17.086,"high":17.086,"low":16.665,"close":16.775},{"_id":"69a745b9e8a3e473394d5be2","date":"2012-04-17","open":16.624,"high":16.946,"low":16.603,"close":16.946},{"_id":"69a745b9e8a3e473394d5be3","date":"2012-04-18","open":16.884,"high":17.134,"low":16.812,"close":16.999},{"_id":"69a745b9e8a3e473394d5be4","date":"2012-04-19","open":17.045,"high":17.203,"low":16.843,"close":16.881},{"_id":"69a745b9e8a3e473394d5be5","date":"2012-04-20","open":16.841,"high":17.025,"low":16.775,"close":16.994},{"_id":"69a745b9e8a3e473394d5be6","date":"2012-04-23","open":16.788,"high":16.86,"low":16.6,"close":16.667},{"_id":"69a745b9e8a3e473394d5be7","date":"2012-04-24","open":16.662,"high":16.958,"low":16.61,"close":16.874},{"_id":"69a745b9e8a3e473394d5be8","date":"2012-04-25","open":16.706,"high":17.165,"low":16.677,"close":17.117},{"_id":"69a745b9e8a3e473394d5be9","date":"2012-04-26","open":17.066,"high":17.292,"low":16.936,"close":17.292},{"_id":"69a745b9e8a3e473394d5bea","date":"2012-04-27","open":17.305,"high":17.48,"low":17.124,"close":17.292},{"_id":"69a745b9e8a3e473394d5beb","date":"2012-04-30","open":17.274,"high":17.357,"low":17.074,"close":17.148},{"_id":"69a745b9e8a3e473394d5bec","date":"2012-05-02","open":17.415,"high":17.459,"low":16.985,"close":17.069},{"_id":"69a745b9e8a3e473394d5bed","date":"2012-05-03","open":17.155,"high":17.309,"low":16.835,"close":16.954},{"_id":"69a745b9e8a3e473394d5bee","date":"2012-05-04","open":16.877,"high":16.946,"low":16.401,"close":16.473},{"_id":"69a745b9e8a3e473394d5bef","date":"2012-05-07","open":16.126,"high":16.516,"low":16.107,"close":16.468},{"_id":"69a745b9e8a3e473394d5bf0","date":"2012-05-08","open":16.494,"high":16.508,"low":16.152,"close":16.174},{"_id":"69a745b9e8a3e473394d5bf1","date":"2012-05-09","open":16.364,"high":16.437,"low":16.097,"close":16.437},{"_id":"69a745b9e8a3e473394d5bf2","date":"2012-05-10","open":16.521,"high":16.641,"low":16.292,"close":16.434},{"_id":"69a745b9e8a3e473394d5bf3","date":"2012-05-11","open":16.306,"high":16.728,"low":16.247,"close":16.728},{"_id":"69a745b9e8a3e473394d5bf4","date":"2012-05-14","open":16.669,"high":16.73,"low":16.405,"close":16.708},{"_id":"69a745b9e8a3e473394d5bf5","date":"2012-05-15","open":16.715,"high":16.805,"low":16.393,"close":16.473},{"_id":"69a745b9e8a3e473394d5bf6","date":"2012-05-16","open":16.347,"high":16.497,"low":16.295,"close":16.376},{"_id":"69a745b9e8a3e473394d5bf7","date":"2012-05-17","open":16.333,"high":16.395,"low":16.208,"close":16.265},{"_id":"69a745b9e8a3e473394d5bf8","date":"2012-05-18","open":16.165,"high":16.232,"low":15.866,"close":15.879},{"_id":"69a745b9e8a3e473394d5bf9","date":"2012-05-21","open":15.85,"high":16.131,"low":15.787,"close":16.027},{"_id":"69a745b9e8a3e473394d5bfa","date":"2012-05-22","open":16.109,"high":16.4,"low":16.09,"close":16.367},{"_id":"69a745b9e8a3e473394d5bfb","date":"2012-05-23","open":16.09,"high":16.343,"low":15.869,"close":16.22},{"_id":"69a745b9e8a3e473394d5bfc","date":"2012-05-24","open":16.039,"high":16.111,"low":15.782,"close":15.806},{"_id":"69a745b9e8a3e473394d5bfd","date":"2012-05-25","open":15.842,"high":15.986,"low":15.597,"close":15.676},{"_id":"69a745b9e8a3e473394d5bfe","date":"2012-05-28","open":15.777,"high":15.986,"low":15.761,"close":15.806},{"_id":"69a745b9e8a3e473394d5bff","date":"2012-05-29","open":15.943,"high":16.109,"low":15.903,"close":16.004},{"_id":"69a745b9e8a3e473394d5c00","date":"2012-05-30","open":15.902,"high":15.951,"low":15.66,"close":15.724},{"_id":"69a745b9e8a3e473394d5c01","date":"2012-05-31","open":15.857,"high":16.083,"low":15.741,"close":15.885},{"_id":"69a745b9e8a3e473394d5c02","date":"2012-06-01","open":15.816,"high":15.895,"low":15.166,"close":15.297},{"_id":"69a745b9e8a3e473394d5c03","date":"2012-06-04","open":15.116,"high":15.251,"low":14.933,"close":15.116},{"_id":"69a745b9e8a3e473394d5c04","date":"2012-06-05","open":15.234,"high":15.308,"low":15.032,"close":15.181},{"_id":"69a745b9e8a3e473394d5c05","date":"2012-06-06","open":15.422,"high":15.571,"low":15.323,"close":15.552},{"_id":"69a745b9e8a3e473394d5c06","date":"2012-06-07","open":15.578,"high":15.787,"low":15.498,"close":15.535},{"_id":"69a745b9e8a3e473394d5c07","date":"2012-06-08","open":15.371,"high":15.648,"low":15.323,"close":15.578},{"_id":"69a745b9e8a3e473394d5c08","date":"2012-06-11","open":15.867,"high":16.037,"low":15.789,"close":15.821},{"_id":"69a745b9e8a3e473394d5c09","date":"2012-06-12","open":15.739,"high":15.886,"low":15.487,"close":15.753},{"_id":"69a745b9e8a3e473394d5c0a","date":"2012-06-13","open":15.749,"high":15.915,"low":15.636,"close":15.765},{"_id":"69a745b9e8a3e473394d5c0b","date":"2012-06-14","open":15.707,"high":15.828,"low":15.559,"close":15.633},{"_id":"69a745b9e8a3e473394d5c0c","date":"2012-06-15","open":15.669,"high":15.909,"low":15.635,"close":15.907},{"_id":"69a745b9e8a3e473394d5c0d","date":"2012-06-18","open":16.064,"high":16.148,"low":15.885,"close":15.986},{"_id":"69a745b9e8a3e473394d5c0e","date":"2012-06-19","open":16.16,"high":16.39,"low":16.042,"close":16.323},{"_id":"69a745b9e8a3e473394d5c0f","date":"2012-06-20","open":16.203,"high":16.422,"low":16.141,"close":16.318},{"_id":"69a745b9e8a3e473394d5c10","date":"2012-06-21","open":16.184,"high":16.247,"low":15.885,"close":15.885},{"_id":"69a745b9e8a3e473394d5c11","date":"2012-06-22","open":15.744,"high":15.775,"low":15.628,"close":15.657},{"_id":"69a745b9e8a3e473394d5c12","date":"2012-06-25","open":15.604,"high":15.679,"low":15.337,"close":15.422},{"_id":"69a745b9e8a3e473394d5c13","date":"2012-06-26","open":15.374,"high":15.505,"low":15.323,"close":15.452},{"_id":"69a745b9e8a3e473394d5c14","date":"2012-06-27","open":15.493,"high":15.676,"low":15.421,"close":15.664},{"_id":"69a745b9e8a3e473394d5c15","date":"2012-06-28","open":15.672,"high":15.71,"low":15.313,"close":15.393},{"_id":"69a745b9e8a3e473394d5c16","date":"2012-06-29","open":15.833,"high":15.934,"low":15.614,"close":15.934},{"_id":"69a745b9e8a3e473394d5c17","date":"2012-07-02","open":15.886,"high":16.03,"low":15.745,"close":15.949},{"_id":"69a745b9e8a3e473394d5c18","date":"2012-07-03","open":16.033,"high":16.152,"low":15.941,"close":16.058},{"_id":"69a745b9e8a3e473394d5c19","date":"2012-07-04","open":16.075,"high":16.181,"low":15.909,"close":15.969},{"_id":"69a745b9e8a3e473394d5c1a","date":"2012-07-05","open":15.948,"high":16.011,"low":15.741,"close":15.99},{"_id":"69a745b9e8a3e473394d5c1b","date":"2012-07-06","open":15.818,"high":15.835,"low":15.226,"close":15.282},{"_id":"69a745b9e8a3e473394d5c1c","date":"2012-07-09","open":15.245,"high":15.364,"low":14.98,"close":15},{"_id":"69a745b9e8a3e473394d5c1d","date":"2012-07-10","open":15.075,"high":15.35,"low":14.958,"close":15.215},{"_id":"69a745b9e8a3e473394d5c1e","date":"2012-07-11","open":15.275,"high":15.634,"low":15.23,"close":15.523},{"_id":"69a745b9e8a3e473394d5c1f","date":"2012-07-12","open":15.374,"high":16.422,"low":14.983,"close":15.936},{"_id":"69a745b9e8a3e473394d5c20","date":"2012-07-13","open":16.104,"high":16.406,"low":16.005,"close":16.406},{"_id":"69a745b9e8a3e473394d5c21","date":"2012-07-16","open":16.508,"high":16.53,"low":16.382,"close":16.449},{"_id":"69a745b9e8a3e473394d5c22","date":"2012-07-17","open":16.439,"high":16.489,"low":16.323,"close":16.456},{"_id":"69a745b9e8a3e473394d5c23","date":"2012-07-18","open":16.592,"high":16.972,"low":16.526,"close":16.936},{"_id":"69a745b9e8a3e473394d5c24","date":"2012-07-19","open":17.043,"high":17.207,"low":16.962,"close":17.11},{"_id":"69a745b9e8a3e473394d5c25","date":"2012-07-20","open":17.07,"high":17.291,"low":16.939,"close":16.969},{"_id":"69a745b9e8a3e473394d5c26","date":"2012-07-23","open":16.738,"high":16.791,"low":16.164,"close":16.458},{"_id":"69a745b9e8a3e473394d5c27","date":"2012-07-24","open":16.639,"high":17.14,"low":16.478,"close":17.033},{"_id":"69a745b9e8a3e473394d5c28","date":"2012-07-25","open":16.828,"high":17.12,"low":16.811,"close":16.922},{"_id":"69a745b9e8a3e473394d5c29","date":"2012-07-26","open":16.986,"high":17.264,"low":16.746,"close":17.248},{"_id":"69a745b9e8a3e473394d5c2a","date":"2012-07-27","open":17.442,"high":17.546,"low":17.244,"close":17.519},{"_id":"69a745b9e8a3e473394d5c2b","date":"2012-07-30","open":17.643,"high":17.707,"low":17.439,"close":17.546},{"_id":"69a745b9e8a3e473394d5c2c","date":"2012-07-31","open":17.623,"high":17.664,"low":17.375,"close":17.399},{"_id":"69a745b9e8a3e473394d5c2d","date":"2012-08-01","open":17.335,"high":17.449,"low":17.234,"close":17.298},{"_id":"69a745b9e8a3e473394d5c2e","date":"2012-08-02","open":17.241,"high":17.546,"low":17.076,"close":17.197},{"_id":"69a745b9e8a3e473394d5c2f","date":"2012-08-03","open":17.144,"high":17.647,"low":17.05,"close":17.643},{"_id":"69a745b9e8a3e473394d5c30","date":"2012-08-06","open":17.613,"high":17.801,"low":17.536,"close":17.747},{"_id":"69a745b9e8a3e473394d5c31","date":"2012-08-07","open":17.69,"high":17.815,"low":17.496,"close":17.573},{"_id":"69a745b9e8a3e473394d5c32","date":"2012-08-08","open":17.469,"high":17.68,"low":17.469,"close":17.63},{"_id":"69a745b9e8a3e473394d5c33","date":"2012-08-09","open":17.627,"high":17.654,"low":17.399,"close":17.643},{"_id":"69a745b9e8a3e473394d5c34","date":"2012-08-10","open":17.529,"high":17.529,"low":17.291,"close":17.328},{"_id":"69a745b9e8a3e473394d5c35","date":"2012-08-13","open":17.392,"high":17.563,"low":17.318,"close":17.375},{"_id":"69a745b9e8a3e473394d5c36","date":"2012-08-14","open":17.496,"high":17.704,"low":17.496,"close":17.563},{"_id":"69a745b9e8a3e473394d5c37","date":"2012-08-15","open":17.486,"high":17.539,"low":17.352,"close":17.469},{"_id":"69a745b9e8a3e473394d5c38","date":"2012-08-16","open":17.479,"high":17.516,"low":17.291,"close":17.425},{"_id":"69a745b9e8a3e473394d5c39","date":"2012-08-17","open":17.509,"high":17.529,"low":17.345,"close":17.442},{"_id":"69a745b9e8a3e473394d5c3a","date":"2012-08-20","open":17.523,"high":17.744,"low":17.439,"close":17.6},{"_id":"69a745b9e8a3e473394d5c3b","date":"2012-08-21","open":17.654,"high":17.805,"low":17.617,"close":17.734},{"_id":"69a745b9e8a3e473394d5c3c","date":"2012-08-22","open":17.627,"high":17.637,"low":17.362,"close":17.435},{"_id":"69a745b9e8a3e473394d5c3d","date":"2012-08-23","open":17.439,"high":17.506,"low":17.184,"close":17.238},{"_id":"69a745b9e8a3e473394d5c3e","date":"2012-08-24","open":17.288,"high":17.378,"low":17.097,"close":17.342},{"_id":"69a745b9e8a3e473394d5c3f","date":"2012-08-27","open":17.392,"high":17.627,"low":17.338,"close":17.627},{"_id":"69a745b9e8a3e473394d5c40","date":"2012-08-28","open":17.516,"high":17.563,"low":17.331,"close":17.372},{"_id":"69a745b9e8a3e473394d5c41","date":"2012-08-29","open":17.298,"high":17.526,"low":17.251,"close":17.459},{"_id":"69a745b9e8a3e473394d5c42","date":"2012-08-30","open":17.382,"high":17.439,"low":17.187,"close":17.285},{"_id":"69a745b9e8a3e473394d5c43","date":"2012-08-31","open":17.241,"high":17.677,"low":17.164,"close":17.583},{"_id":"69a745b9e8a3e473394d5c44","date":"2012-09-03","open":17.58,"high":17.818,"low":17.513,"close":17.791},{"_id":"69a745b9e8a3e473394d5c45","date":"2012-09-04","open":17.768,"high":17.794,"low":17.55,"close":17.573},{"_id":"69a745b9e8a3e473394d5c46","date":"2012-09-05","open":17.657,"high":17.935,"low":17.62,"close":17.831},{"_id":"69a745b9e8a3e473394d5c47","date":"2012-09-06","open":17.845,"high":18.12,"low":17.798,"close":18.093},{"_id":"69a745b9e8a3e473394d5c48","date":"2012-09-07","open":18.143,"high":18.194,"low":17.919,"close":18.046},{"_id":"69a745b9e8a3e473394d5c49","date":"2012-09-10","open":18.039,"high":18.093,"low":17.825,"close":17.952},{"_id":"69a745b9e8a3e473394d5c4a","date":"2012-09-11","open":17.986,"high":18.043,"low":17.872,"close":18.016},{"_id":"69a745b9e8a3e473394d5c4b","date":"2012-09-12","open":18.13,"high":18.328,"low":17.935,"close":18.251},{"_id":"69a745b9e8a3e473394d5c4c","date":"2012-09-13","open":18.338,"high":18.338,"low":18.194,"close":18.284},{"_id":"69a745b9e8a3e473394d5c4d","date":"2012-09-14","open":18.402,"high":18.482,"low":18.217,"close":18.418},{"_id":"69a745b9e8a3e473394d5c4e","date":"2012-09-17","open":18.402,"high":18.462,"low":18.325,"close":18.418},{"_id":"69a745b9e8a3e473394d5c4f","date":"2012-09-18","open":18.304,"high":18.747,"low":18.257,"close":18.694},{"_id":"69a745b9e8a3e473394d5c50","date":"2012-09-19","open":18.761,"high":18.794,"low":18.569,"close":18.788},{"_id":"69a745b9e8a3e473394d5c51","date":"2012-09-20","open":18.6,"high":18.801,"low":18.539,"close":18.784},{"_id":"69a745b9e8a3e473394d5c52","date":"2012-09-21","open":18.794,"high":19.063,"low":18.764,"close":18.888},{"_id":"69a745b9e8a3e473394d5c53","date":"2012-09-24","open":18.821,"high":18.975,"low":18.747,"close":18.801},{"_id":"69a745b9e8a3e473394d5c54","date":"2012-09-25","open":18.845,"high":19.059,"low":18.791,"close":19.019},{"_id":"69a745b9e8a3e473394d5c55","date":"2012-09-26","open":18.794,"high":18.888,"low":18.425,"close":18.489},{"_id":"69a745b9e8a3e473394d5c56","date":"2012-09-27","open":18.616,"high":18.64,"low":18.506,"close":18.522},{"_id":"69a745b9e8a3e473394d5c57","date":"2012-09-28","open":18.673,"high":18.744,"low":18.489,"close":18.489},{"_id":"69a745b9e8a3e473394d5c58","date":"2012-10-01","open":22.675,"high":23.01,"low":22.516,"close":22.516},{"_id":"69a745b9e8a3e473394d5c59","date":"2012-10-02","open":22.43,"high":22.516,"low":22.169,"close":22.393},{"_id":"69a745b9e8a3e473394d5c5a","date":"2012-10-03","open":22.275,"high":22.569,"low":22.189,"close":22.491},{"_id":"69a745b9e8a3e473394d5c5b","date":"2012-10-04","open":22.589,"high":22.651,"low":21.923,"close":22.16},{"_id":"69a745b9e8a3e473394d5c5c","date":"2012-10-05","open":22.271,"high":22.585,"low":22.242,"close":22.483},{"_id":"69a745b9e8a3e473394d5c5d","date":"2012-10-08","open":22.536,"high":22.692,"low":22.377,"close":22.483},{"_id":"69a745b9e8a3e473394d5c5e","date":"2012-10-09","open":22.528,"high":22.626,"low":22.279,"close":22.307},{"_id":"69a745b9e8a3e473394d5c5f","date":"2012-10-10","open":22.066,"high":22.173,"low":21.801,"close":21.858},{"_id":"69a745b9e8a3e473394d5c60","date":"2012-10-11","open":21.866,"high":22.267,"low":21.731,"close":22.066},{"_id":"69a745b9e8a3e473394d5c61","date":"2012-10-12","open":21.923,"high":22.377,"low":21.834,"close":22.14},{"_id":"69a745b9e8a3e473394d5c62","date":"2012-10-15","open":22.242,"high":22.573,"low":22.209,"close":22.41},{"_id":"69a745b9e8a3e473394d5c63","date":"2012-10-16","open":22.606,"high":22.826,"low":22.487,"close":22.667},{"_id":"69a745b9e8a3e473394d5c64","date":"2012-10-17","open":22.589,"high":22.642,"low":22.291,"close":22.389},{"_id":"69a745b9e8a3e473394d5c65","date":"2012-10-18","open":22.381,"high":22.459,"low":22.173,"close":22.369},{"_id":"69a745b9e8a3e473394d5c66","date":"2012-10-19","open":22.246,"high":22.414,"low":22.144,"close":22.226},{"_id":"69a745b9e8a3e473394d5c67","date":"2012-10-22","open":22.169,"high":22.271,"low":21.662,"close":21.731},{"_id":"69a745b9e8a3e473394d5c68","date":"2012-10-23","open":21.801,"high":21.87,"low":21.499,"close":21.597},{"_id":"69a745b9e8a3e473394d5c69","date":"2012-10-24","open":22.16,"high":22.839,"low":22.103,"close":22.499},{"_id":"69a745b9e8a3e473394d5c6a","date":"2012-10-25","open":22.426,"high":22.683,"low":22.169,"close":22.471},{"_id":"69a745b9e8a3e473394d5c6b","date":"2012-10-26","open":22.348,"high":22.92,"low":22.316,"close":22.569},{"_id":"69a745b9e8a3e473394d5c6c","date":"2012-10-29","open":22.52,"high":22.728,"low":22.393,"close":22.683},{"_id":"69a745b9e8a3e473394d5c6d","date":"2012-10-30","open":22.647,"high":23.022,"low":22.593,"close":22.99},{"_id":"69a745b9e8a3e473394d5c6e","date":"2012-10-31","open":22.986,"high":23.186,"low":22.908,"close":22.961},{"_id":"69a745b9e8a3e473394d5c6f","date":"2012-11-01","open":23.088,"high":23.235,"low":22.986,"close":23.223},{"_id":"69a745b9e8a3e473394d5c70","date":"2012-11-02","open":23.284,"high":23.406,"low":23.108,"close":23.325},{"_id":"69a745b9e8a3e473394d5c71","date":"2012-11-05","open":23.153,"high":23.341,"low":23.092,"close":23.182},{"_id":"69a745b9e8a3e473394d5c72","date":"2012-11-06","open":23.37,"high":23.59,"low":23.353,"close":23.427},{"_id":"69a745b9e8a3e473394d5c73","date":"2012-11-07","open":23.492,"high":23.549,"low":22.945,"close":22.945},{"_id":"69a745b9e8a3e473394d5c74","date":"2012-11-08","open":22.961,"high":23.121,"low":22.867,"close":22.969},{"_id":"69a745b9e8a3e473394d5c75","date":"2012-11-09","open":23.039,"high":23.108,"low":22.606,"close":22.741},{"_id":"69a745b9e8a3e473394d5c76","date":"2012-11-12","open":22.835,"high":22.892,"low":22.683,"close":22.745},{"_id":"69a745b9e8a3e473394d5c77","date":"2012-11-13","open":22.794,"high":23.178,"low":22.708,"close":23.063},{"_id":"69a745b9e8a3e473394d5c78","date":"2012-11-14","open":23.088,"high":23.17,"low":22.896,"close":22.937},{"_id":"69a745b9e8a3e473394d5c79","date":"2012-11-15","open":22.884,"high":23.01,"low":22.589,"close":22.614},{"_id":"69a745b9e8a3e473394d5c7a","date":"2012-11-16","open":22.749,"high":23.027,"low":22.679,"close":22.679},{"_id":"69a745b9e8a3e473394d5c7b","date":"2012-11-19","open":22.961,"high":23.362,"low":22.888,"close":23.349},{"_id":"69a745b9e8a3e473394d5c7c","date":"2012-11-20","open":23.419,"high":23.607,"low":23.349,"close":23.558},{"_id":"69a745b9e8a3e473394d5c7d","date":"2012-11-21","open":23.615,"high":24.13,"low":23.578,"close":24.032},{"_id":"69a745b9e8a3e473394d5c7e","date":"2012-11-22","open":24.068,"high":24.289,"low":23.954,"close":24.15},{"_id":"69a745b9e8a3e473394d5c7f","date":"2012-11-23","open":24.171,"high":24.399,"low":24.068,"close":24.363},{"_id":"69a745b9e8a3e473394d5c80","date":"2012-11-26","open":24.24,"high":24.452,"low":24.126,"close":24.318},{"_id":"69a745b9e8a3e473394d5c81","date":"2012-11-27","open":24.416,"high":24.493,"low":24.236,"close":24.383},{"_id":"69a745b9e8a3e473394d5c82","date":"2012-11-28","open":24.383,"high":24.44,"low":24.232,"close":24.412},{"_id":"69a745b9e8a3e473394d5c83","date":"2012-11-29","open":24.493,"high":24.677,"low":24.448,"close":24.587},{"_id":"69a745b9e8a3e473394d5c84","date":"2012-11-30","open":24.587,"high":24.747,"low":24.432,"close":24.53},{"_id":"69a745b9e8a3e473394d5c85","date":"2012-12-03","open":24.514,"high":24.996,"low":24.489,"close":24.853},{"_id":"69a745b9e8a3e473394d5c86","date":"2012-12-04","open":24.91,"high":25.073,"low":24.816,"close":24.984},{"_id":"69a745b9e8a3e473394d5c87","date":"2012-12-05","open":25.155,"high":25.155,"low":24.616,"close":24.747},{"_id":"69a745b9e8a3e473394d5c88","date":"2012-12-06","open":24.783,"high":25.016,"low":24.702,"close":24.926},{"_id":"69a745b9e8a3e473394d5c89","date":"2012-12-07","open":25.024,"high":25.261,"low":24.841,"close":25.016},{"_id":"69a745b9e8a3e473394d5c8a","date":"2012-12-10","open":24.894,"high":25.069,"low":24.779,"close":25.008},{"_id":"69a745b9e8a3e473394d5c8b","date":"2012-12-11","open":25.122,"high":25.184,"low":25.033,"close":25.098},{"_id":"69a745b9e8a3e473394d5c8c","date":"2012-12-12","open":25.249,"high":25.306,"low":25.024,"close":25.037},{"_id":"69a745b9e8a3e473394d5c8d","date":"2012-12-13","open":24.992,"high":25.053,"low":24.702,"close":24.71},{"_id":"69a745b9e8a3e473394d5c8e","date":"2012-12-14","open":24.759,"high":24.971,"low":24.706,"close":24.902},{"_id":"69a745b9e8a3e473394d5c8f","date":"2012-12-17","open":24.988,"high":25.106,"low":24.865,"close":24.922},{"_id":"69a745b9e8a3e473394d5c90","date":"2012-12-18","open":24.963,"high":24.988,"low":24.763,"close":24.8},{"_id":"69a745b9e8a3e473394d5c91","date":"2012-12-19","open":25.045,"high":25.163,"low":24.914,"close":24.93},{"_id":"69a745b9e8a3e473394d5c92","date":"2012-12-20","open":24.865,"high":24.988,"low":24.751,"close":24.963},{"_id":"69a745b9e8a3e473394d5c93","date":"2012-12-21","open":24.881,"high":24.89,"low":24.583,"close":24.653},{"_id":"69a745b9e8a3e473394d5c94","date":"2012-12-27","open":24.763,"high":24.996,"low":24.718,"close":24.816},{"_id":"69a745b9e8a3e473394d5c95","date":"2012-12-28","open":24.845,"high":24.971,"low":24.796,"close":24.796},{"_id":"69a745b9e8a3e473394d5c96","date":"2013-01-02","open":26.392,"high":26.557,"low":26.062,"close":26.257},{"_id":"69a745b9e8a3e473394d5c97","date":"2013-01-03","open":26.253,"high":26.299,"low":26.177,"close":26.223},{"_id":"69a745b9e8a3e473394d5c98","date":"2013-01-04","open":26.139,"high":26.151,"low":25.847,"close":25.999},{"_id":"69a745b9e8a3e473394d5c99","date":"2013-01-07","open":25.999,"high":26.024,"low":25.737,"close":25.779},{"_id":"69a745b9e8a3e473394d5c9a","date":"2013-01-08","open":25.737,"high":25.957,"low":25.555,"close":25.652},{"_id":"69a745b9e8a3e473394d5c9b","date":"2013-01-09","open":25.969,"high":26.058,"low":25.741,"close":25.809},{"_id":"69a745b9e8a3e473394d5c9c","date":"2013-01-10","open":25.914,"high":25.991,"low":25.601,"close":25.635},{"_id":"69a745b9e8a3e473394d5c9d","date":"2013-01-11","open":26.071,"high":26.151,"low":25.83,"close":25.936},{"_id":"69a745b9e8a3e473394d5c9e","date":"2013-01-14","open":26.079,"high":26.117,"low":25.804,"close":25.826},{"_id":"69a745b9e8a3e473394d5c9f","date":"2013-01-15","open":25.783,"high":26.287,"low":24.434,"close":24.827},{"_id":"69a745b9e8a3e473394d5ca0","date":"2013-01-16","open":24.637,"high":25.06,"low":24.552,"close":24.963},{"_id":"69a745b9e8a3e473394d5ca1","date":"2013-01-17","open":24.743,"high":24.853,"low":24.523,"close":24.586},{"_id":"69a745b9e8a3e473394d5ca2","date":"2013-01-18","open":24.552,"high":24.836,"low":24.438,"close":24.552},{"_id":"69a745b9e8a3e473394d5ca3","date":"2013-01-21","open":24.662,"high":24.781,"low":24.637,"close":24.701},{"_id":"69a745b9e8a3e473394d5ca4","date":"2013-01-22","open":24.641,"high":24.701,"low":24.24,"close":24.455},{"_id":"69a745b9e8a3e473394d5ca5","date":"2013-01-23","open":24.278,"high":25.195,"low":24.214,"close":25.039},{"_id":"69a745b9e8a3e473394d5ca6","date":"2013-01-24","open":24.975,"high":25.043,"low":24.756,"close":24.912},{"_id":"69a745b9e8a3e473394d5ca7","date":"2013-01-25","open":24.946,"high":25.415,"low":24.882,"close":25.394},{"_id":"69a745b9e8a3e473394d5ca8","date":"2013-01-28","open":25.42,"high":25.542,"low":25.284,"close":25.369},{"_id":"69a745b9e8a3e473394d5ca9","date":"2013-01-29","open":25.166,"high":25.5,"low":25.145,"close":25.5},{"_id":"69a745b9e8a3e473394d5caa","date":"2013-01-30","open":25.5,"high":25.53,"low":25.276,"close":25.496},{"_id":"69a745b9e8a3e473394d5cab","date":"2013-01-31","open":25.42,"high":25.678,"low":25.42,"close":25.521},{"_id":"69a745b9e8a3e473394d5cac","date":"2013-02-01","open":25.673,"high":26.012,"low":25.648,"close":25.762},{"_id":"69a745b9e8a3e473394d5cad","date":"2013-02-04","open":25.804,"high":26.012,"low":25.398,"close":25.398},{"_id":"69a745b9e8a3e473394d5cae","date":"2013-02-05","open":25.458,"high":25.61,"low":25.339,"close":25.462},{"_id":"69a745b9e8a3e473394d5caf","date":"2013-02-06","open":25.466,"high":25.5,"low":25.018,"close":25.022},{"_id":"69a745b9e8a3e473394d5cb0","date":"2013-02-07","open":25.09,"high":25.217,"low":24.959,"close":25.039},{"_id":"69a745b9e8a3e473394d5cb1","date":"2013-02-08","open":25.136,"high":25.255,"low":24.959,"close":25.178},{"_id":"69a745b9e8a3e473394d5cb2","date":"2013-02-11","open":25.094,"high":25.238,"low":24.857,"close":24.95},{"_id":"69a745b9e8a3e473394d5cb3","date":"2013-02-12","open":24.865,"high":25.335,"low":24.865,"close":25.335},{"_id":"69a745b9e8a3e473394d5cb4","date":"2013-02-13","open":25.441,"high":25.449,"low":25.272,"close":25.356},{"_id":"69a745b9e8a3e473394d5cb5","date":"2013-02-14","open":25.263,"high":25.47,"low":25.14,"close":25.28},{"_id":"69a745b9e8a3e473394d5cb6","date":"2013-02-15","open":25.318,"high":25.47,"low":25.145,"close":25.284},{"_id":"69a745b9e8a3e473394d5cb7","date":"2013-02-18","open":25.377,"high":25.377,"low":25.005,"close":25.111},{"_id":"69a745b9e8a3e473394d5cb8","date":"2013-02-19","open":25.03,"high":25.42,"low":25.018,"close":25.293},{"_id":"69a745b9e8a3e473394d5cb9","date":"2013-02-20","open":25.398,"high":25.644,"low":25.331,"close":25.365},{"_id":"69a745b9e8a3e473394d5cba","date":"2013-02-21","open":25.377,"high":25.411,"low":24.861,"close":24.992},{"_id":"69a745b9e8a3e473394d5cbb","date":"2013-02-22","open":24.997,"high":25.217,"low":24.942,"close":25.187},{"_id":"69a745b9e8a3e473394d5cbc","date":"2013-02-25","open":25.25,"high":25.864,"low":25.25,"close":25.597},{"_id":"69a745b9e8a3e473394d5cbd","date":"2013-02-26","open":25.297,"high":25.403,"low":24.933,"close":24.959},{"_id":"69a745b9e8a3e473394d5cbe","date":"2013-02-27","open":25.204,"high":25.322,"low":24.967,"close":25.162},{"_id":"69a745b9e8a3e473394d5cbf","date":"2013-02-28","open":25.191,"high":25.491,"low":25.047,"close":25.314},{"_id":"69a745b9e8a3e473394d5cc0","date":"2013-03-01","open":25.449,"high":25.724,"low":25.314,"close":25.525},{"_id":"69a745b9e8a3e473394d5cc1","date":"2013-03-04","open":25.335,"high":25.855,"low":25.335,"close":25.779},{"_id":"69a745b9e8a3e473394d5cc2","date":"2013-03-05","open":25.982,"high":26.536,"low":25.94,"close":26.468},{"_id":"69a745b9e8a3e473394d5cc3","date":"2013-03-06","open":26.663,"high":27.056,"low":26.545,"close":26.824},{"_id":"69a745b9e8a3e473394d5cc4","date":"2013-03-07","open":26.963,"high":27.133,"low":26.955,"close":26.984},{"_id":"69a745b9e8a3e473394d5cc5","date":"2013-03-08","open":26.963,"high":27.061,"low":26.87,"close":26.989},{"_id":"69a745b9e8a3e473394d5cc6","date":"2013-03-11","open":26.942,"high":27.069,"low":26.853,"close":27.069},{"_id":"69a745b9e8a3e473394d5cc7","date":"2013-03-12","open":27.048,"high":27.188,"low":26.904,"close":26.904},{"_id":"69a745b9e8a3e473394d5cc8","date":"2013-03-13","open":26.858,"high":27.12,"low":26.841,"close":27.048},{"_id":"69a745b9e8a3e473394d5cc9","date":"2013-03-14","open":27.154,"high":27.462,"low":27.124,"close":27.403},{"_id":"69a745b9e8a3e473394d5cca","date":"2013-03-15","open":27.492,"high":27.492,"low":27.188,"close":27.407},{"_id":"69a745b9e8a3e473394d5ccb","date":"2013-03-18","open":26.9,"high":27.268,"low":26.836,"close":27.238},{"_id":"69a745b9e8a3e473394d5ccc","date":"2013-03-19","open":27.196,"high":27.314,"low":27.056,"close":27.175},{"_id":"69a745b9e8a3e473394d5ccd","date":"2013-03-20","open":27.099,"high":27.331,"low":27.056,"close":27.2},{"_id":"69a745b9e8a3e473394d5cce","date":"2013-03-21","open":26.735,"high":26.773,"low":26.464,"close":26.629},{"_id":"69a745b9e8a3e473394d5ccf","date":"2013-03-22","open":26.485,"high":26.743,"low":26.278,"close":26.435},{"_id":"69a745b9e8a3e473394d5cd0","date":"2013-03-25","open":26.642,"high":26.883,"low":26.308,"close":26.312},{"_id":"69a745b9e8a3e473394d5cd1","date":"2013-03-26","open":26.299,"high":26.426,"low":26.134,"close":26.206},{"_id":"69a745b9e8a3e473394d5cd2","date":"2013-03-27","open":26.452,"high":26.587,"low":25.974,"close":26.075},{"_id":"69a745b9e8a3e473394d5cd3","date":"2013-03-28","open":26.16,"high":26.502,"low":26.105,"close":26.435},{"_id":"69a745b9e8a3e473394d5cd4","date":"2013-04-02","open":25.854,"high":26.081,"low":25.796,"close":26.019},{"_id":"69a745b9e8a3e473394d5cd5","date":"2013-04-03","open":25.949,"high":26.101,"low":25.842,"close":25.887},{"_id":"69a745b9e8a3e473394d5cd6","date":"2013-04-04","open":25.928,"high":25.949,"low":25.396,"close":25.442},{"_id":"69a745b9e8a3e473394d5cd7","date":"2013-04-05","open":25.12,"high":25.182,"low":24.654,"close":24.7},{"_id":"69a745b9e8a3e473394d5cd8","date":"2013-04-08","open":24.283,"high":24.889,"low":24.135,"close":24.737},{"_id":"69a745b9e8a3e473394d5cd9","date":"2013-04-09","open":24.667,"high":24.873,"low":24.308,"close":24.411},{"_id":"69a745b9e8a3e473394d5cda","date":"2013-04-10","open":24.448,"high":24.646,"low":24.242,"close":24.642},{"_id":"69a745b9e8a3e473394d5cdb","date":"2013-04-11","open":24.506,"high":24.708,"low":24.333,"close":24.642},{"_id":"69a745b9e8a3e473394d5cdc","date":"2013-04-12","open":24.44,"high":24.593,"low":24.164,"close":24.444},{"_id":"69a745b9e8a3e473394d5cdd","date":"2013-04-15","open":24.399,"high":24.469,"low":23.929,"close":24.292},{"_id":"69a745b9e8a3e473394d5cde","date":"2013-04-16","open":24.32,"high":24.745,"low":24.308,"close":24.498},{"_id":"69a745b9e8a3e473394d5cdf","date":"2013-04-17","open":24.733,"high":24.836,"low":24.003,"close":24.271},{"_id":"69a745b9e8a3e473394d5ce0","date":"2013-04-18","open":24.341,"high":24.654,"low":24.255,"close":24.58},{"_id":"69a745b9e8a3e473394d5ce1","date":"2013-04-19","open":23.888,"high":24.242,"low":23.517,"close":23.846},{"_id":"69a745b9e8a3e473394d5ce2","date":"2013-04-22","open":23.867,"high":23.949,"low":23.418,"close":23.541},{"_id":"69a745b9e8a3e473394d5ce3","date":"2013-04-23","open":23.372,"high":23.929,"low":23.372,"close":23.801},{"_id":"69a745b9e8a3e473394d5ce4","date":"2013-04-24","open":23.83,"high":24.539,"low":23.83,"close":24.539},{"_id":"69a745b9e8a3e473394d5ce5","date":"2013-04-25","open":24.646,"high":25.009,"low":24.597,"close":24.906},{"_id":"69a745b9e8a3e473394d5ce6","date":"2013-04-26","open":24.836,"high":24.988,"low":24.543,"close":24.63},{"_id":"69a745b9e8a3e473394d5ce7","date":"2013-04-29","open":24.638,"high":24.827,"low":24.498,"close":24.716},{"_id":"69a745b9e8a3e473394d5ce8","date":"2013-04-30","open":24.823,"high":25.034,"low":24.679,"close":24.86},{"_id":"69a745b9e8a3e473394d5ce9","date":"2013-05-02","open":24.799,"high":24.906,"low":24.63,"close":24.856},{"_id":"69a745b9e8a3e473394d5cea","date":"2013-05-03","open":24.803,"high":25.52,"low":24.77,"close":25.483},{"_id":"69a745b9e8a3e473394d5ceb","date":"2013-05-06","open":25.611,"high":25.701,"low":25.421,"close":25.569},{"_id":"69a745b9e8a3e473394d5cec","date":"2013-05-07","open":25.677,"high":25.945,"low":25.516,"close":25.771},{"_id":"69a745b9e8a3e473394d5ced","date":"2013-05-08","open":25.697,"high":26.373,"low":25.52,"close":25.903},{"_id":"69a745b9e8a3e473394d5cee","date":"2013-05-09","open":25.874,"high":25.924,"low":25.656,"close":25.891},{"_id":"69a745b9e8a3e473394d5cef","date":"2013-05-10","open":25.903,"high":26.274,"low":25.846,"close":26.093},{"_id":"69a745b9e8a3e473394d5cf0","date":"2013-05-13","open":26.175,"high":26.27,"low":25.982,"close":26.118},{"_id":"69a745b9e8a3e473394d5cf1","date":"2013-05-14","open":26.151,"high":26.485,"low":25.973,"close":26.394},{"_id":"69a745b9e8a3e473394d5cf2","date":"2013-05-15","open":26.093,"high":26.427,"low":26.002,"close":26.402},{"_id":"69a745b9e8a3e473394d5cf3","date":"2013-05-16","open":26.184,"high":26.406,"low":25.903,"close":25.961},{"_id":"69a745b9e8a3e473394d5cf4","date":"2013-05-17","open":25.957,"high":26.035,"low":25.66,"close":25.858},{"_id":"69a745b9e8a3e473394d5cf5","date":"2013-05-20","open":25.965,"high":26.023,"low":25.553,"close":25.784},{"_id":"69a745b9e8a3e473394d5cf6","date":"2013-05-21","open":25.73,"high":25.73,"low":25.314,"close":25.557},{"_id":"69a745b9e8a3e473394d5cf7","date":"2013-05-22","open":25.545,"high":25.64,"low":25.24,"close":25.557},{"_id":"69a745b9e8a3e473394d5cf8","date":"2013-05-23","open":24.98,"high":25.248,"low":24.84,"close":24.996},{"_id":"69a745b9e8a3e473394d5cf9","date":"2013-05-24","open":24.955,"high":25.005,"low":24.143,"close":24.189},{"_id":"69a745b9e8a3e473394d5cfa","date":"2013-05-27","open":24.279,"high":24.823,"low":24.279,"close":24.687},{"_id":"69a745b9e8a3e473394d5cfb","date":"2013-05-28","open":24.733,"high":24.951,"low":24.634,"close":24.815},{"_id":"69a745b9e8a3e473394d5cfc","date":"2013-05-29","open":24.733,"high":24.733,"low":24.102,"close":24.234},{"_id":"69a745b9e8a3e473394d5cfd","date":"2013-05-30","open":24.114,"high":24.337,"low":24.003,"close":24.189},{"_id":"69a745b9e8a3e473394d5cfe","date":"2013-05-31","open":24.077,"high":24.135,"low":23.686,"close":23.921},{"_id":"69a745b9e8a3e473394d5cff","date":"2013-06-03","open":23.743,"high":24.456,"low":23.644,"close":23.871},{"_id":"69a745b9e8a3e473394d5d00","date":"2013-06-04","open":24.073,"high":24.407,"low":23.995,"close":24.081},{"_id":"69a745b9e8a3e473394d5d01","date":"2013-06-05","open":23.673,"high":23.789,"low":23.327,"close":23.578},{"_id":"69a745b9e8a3e473394d5d02","date":"2013-06-06","open":23.62,"high":23.991,"low":23.541,"close":23.574},{"_id":"69a745b9e8a3e473394d5d03","date":"2013-06-07","open":23.694,"high":23.962,"low":23.24,"close":23.916},{"_id":"69a745b9e8a3e473394d5d04","date":"2013-06-10","open":23.908,"high":24.259,"low":23.846,"close":24.069},{"_id":"69a745b9e8a3e473394d5d05","date":"2013-06-11","open":24.053,"high":24.057,"low":23.558,"close":23.764},{"_id":"69a745b9e8a3e473394d5d06","date":"2013-06-12","open":23.583,"high":23.958,"low":23.562,"close":23.665},{"_id":"69a745b9e8a3e473394d5d07","date":"2013-06-13","open":23.319,"high":23.64,"low":22.977,"close":23.595},{"_id":"69a745b9e8a3e473394d5d08","date":"2013-06-14","open":23.752,"high":24.061,"low":23.55,"close":23.603},{"_id":"69a745b9e8a3e473394d5d09","date":"2013-06-17","open":23.673,"high":24.032,"low":23.64,"close":23.991},{"_id":"69a745b9e8a3e473394d5d0a","date":"2013-06-18","open":23.949,"high":23.958,"low":23.653,"close":23.801},{"_id":"69a745b9e8a3e473394d5d0b","date":"2013-06-19","open":23.908,"high":23.908,"low":23.554,"close":23.731},{"_id":"69a745b9e8a3e473394d5d0c","date":"2013-06-20","open":23.434,"high":23.574,"low":23.253,"close":23.344},{"_id":"69a745b9e8a3e473394d5d0d","date":"2013-06-21","open":22.981,"high":23.067,"low":22.639,"close":22.713},{"_id":"69a745b9e8a3e473394d5d0e","date":"2013-06-24","open":22.63,"high":22.733,"low":22.272,"close":22.433},{"_id":"69a745b9e8a3e473394d5d0f","date":"2013-06-25","open":22.597,"high":22.799,"low":22.408,"close":22.622},{"_id":"69a745b9e8a3e473394d5d10","date":"2013-06-26","open":22.795,"high":23.764,"low":22.754,"close":23.657},{"_id":"69a745b9e8a3e473394d5d11","date":"2013-06-27","open":23.661,"high":23.982,"low":23.562,"close":23.908},{"_id":"69a745b9e8a3e473394d5d12","date":"2013-06-28","open":23.702,"high":23.702,"low":22.902,"close":23.191},{"_id":"69a745b9e8a3e473394d5d13","date":"2013-07-01","open":22.392,"high":22.577,"low":22.182,"close":22.351},{"_id":"69a745b9e8a3e473394d5d14","date":"2013-07-02","open":22.182,"high":22.505,"low":22.093,"close":22.384},{"_id":"69a745b9e8a3e473394d5d15","date":"2013-07-03","open":22.194,"high":22.271,"low":21.972,"close":22.061},{"_id":"69a745b9e8a3e473394d5d16","date":"2013-07-04","open":21.799,"high":22.359,"low":21.629,"close":22.194},{"_id":"69a745b9e8a3e473394d5d17","date":"2013-07-05","open":22.347,"high":22.404,"low":21.98,"close":21.98},{"_id":"69a745b9e8a3e473394d5d18","date":"2013-07-08","open":22.182,"high":22.557,"low":22.15,"close":22.367},{"_id":"69a745b9e8a3e473394d5d19","date":"2013-07-09","open":22.569,"high":22.771,"low":22.46,"close":22.686},{"_id":"69a745b9e8a3e473394d5d1a","date":"2013-07-10","open":22.747,"high":22.803,"low":22.355,"close":22.545},{"_id":"69a745b9e8a3e473394d5d1b","date":"2013-07-11","open":22.783,"high":22.904,"low":22.666,"close":22.868},{"_id":"69a745b9e8a3e473394d5d1c","date":"2013-07-12","open":23.001,"high":23.424,"low":22.952,"close":23.134},{"_id":"69a745b9e8a3e473394d5d1d","date":"2013-07-15","open":23.315,"high":23.549,"low":23.202,"close":23.311},{"_id":"69a745b9e8a3e473394d5d1e","date":"2013-07-16","open":23.315,"high":23.315,"low":23.11,"close":23.198},{"_id":"69a745b9e8a3e473394d5d1f","date":"2013-07-17","open":23.327,"high":23.468,"low":23.073,"close":23.259},{"_id":"69a745b9e8a3e473394d5d20","date":"2013-07-18","open":22.545,"high":23.299,"low":22.271,"close":23.001},{"_id":"69a745b9e8a3e473394d5d21","date":"2013-07-19","open":22.557,"high":22.666,"low":22.388,"close":22.476},{"_id":"69a745b9e8a3e473394d5d22","date":"2013-07-22","open":22.267,"high":22.335,"low":22.142,"close":22.283},{"_id":"69a745b9e8a3e473394d5d23","date":"2013-07-23","open":22.121,"high":22.359,"low":22.021,"close":22.23},{"_id":"69a745b9e8a3e473394d5d24","date":"2013-07-24","open":22.194,"high":22.613,"low":22.182,"close":22.464},{"_id":"69a745b9e8a3e473394d5d25","date":"2013-07-25","open":22.384,"high":22.464,"low":22.162,"close":22.4},{"_id":"69a745b9e8a3e473394d5d26","date":"2013-07-26","open":22.541,"high":22.541,"low":22.178,"close":22.283},{"_id":"69a745b9e8a3e473394d5d27","date":"2013-07-29","open":22.42,"high":22.537,"low":22.178,"close":22.238},{"_id":"69a745b9e8a3e473394d5d28","date":"2013-07-30","open":22.4,"high":22.65,"low":22.347,"close":22.432},{"_id":"69a745b9e8a3e473394d5d29","date":"2013-07-31","open":22.343,"high":22.456,"low":22.222,"close":22.299},{"_id":"69a745b9e8a3e473394d5d2a","date":"2013-08-01","open":22.246,"high":22.573,"low":22.246,"close":22.513},{"_id":"69a745b9e8a3e473394d5d2b","date":"2013-08-02","open":22.549,"high":22.71,"low":22.496,"close":22.71},{"_id":"69a745b9e8a3e473394d5d2c","date":"2013-08-05","open":22.779,"high":22.896,"low":22.634,"close":22.847},{"_id":"69a745b9e8a3e473394d5d2d","date":"2013-08-06","open":22.936,"high":23.263,"low":22.892,"close":23.017},{"_id":"69a745b9e8a3e473394d5d2e","date":"2013-08-07","open":22.932,"high":22.932,"low":22.65,"close":22.819},{"_id":"69a745b9e8a3e473394d5d2f","date":"2013-08-08","open":22.759,"high":22.823,"low":22.549,"close":22.626},{"_id":"69a745b9e8a3e473394d5d30","date":"2013-08-09","open":22.706,"high":22.743,"low":22.565,"close":22.63},{"_id":"69a745b9e8a3e473394d5d31","date":"2013-08-12","open":22.605,"high":22.738,"low":22.371,"close":22.537},{"_id":"69a745b9e8a3e473394d5d32","date":"2013-08-13","open":22.585,"high":22.783,"low":22.561,"close":22.726},{"_id":"69a745b9e8a3e473394d5d33","date":"2013-08-14","open":22.783,"high":23.194,"low":22.759,"close":23.17},{"_id":"69a745b9e8a3e473394d5d34","date":"2013-08-15","open":23.19,"high":23.263,"low":22.884,"close":23.057},{"_id":"69a745b9e8a3e473394d5d35","date":"2013-08-16","open":22.932,"high":23.037,"low":22.819,"close":23.029},{"_id":"69a745b9e8a3e473394d5d36","date":"2013-08-19","open":23.065,"high":23.065,"low":22.872,"close":22.972},{"_id":"69a745b9e8a3e473394d5d37","date":"2013-08-20","open":22.912,"high":22.912,"low":22.63,"close":22.775},{"_id":"69a745b9e8a3e473394d5d38","date":"2013-08-21","open":22.839,"high":22.847,"low":22.682,"close":22.702},{"_id":"69a745b9e8a3e473394d5d39","date":"2013-08-22","open":22.706,"high":23.021,"low":22.682,"close":22.96},{"_id":"69a745b9e8a3e473394d5d3a","date":"2013-08-23","open":22.96,"high":23.251,"low":22.863,"close":23.089},{"_id":"69a745b9e8a3e473394d5d3b","date":"2013-08-26","open":23.005,"high":23.376,"low":23.005,"close":23.311},{"_id":"69a745b9e8a3e473394d5d3c","date":"2013-08-27","open":23.13,"high":23.275,"low":22.912,"close":22.912},{"_id":"69a745b9e8a3e473394d5d3d","date":"2013-08-28","open":22.835,"high":22.94,"low":22.529,"close":22.73},{"_id":"69a745b9e8a3e473394d5d3e","date":"2013-08-29","open":22.763,"high":22.823,"low":22.65,"close":22.799},{"_id":"69a745b9e8a3e473394d5d3f","date":"2013-08-30","open":22.92,"high":22.94,"low":22.557,"close":22.557},{"_id":"69a745b9e8a3e473394d5d40","date":"2013-09-02","open":22.779,"high":22.839,"low":22.553,"close":22.63},{"_id":"69a745b9e8a3e473394d5d41","date":"2013-09-03","open":22.686,"high":22.759,"low":22.206,"close":22.218},{"_id":"69a745b9e8a3e473394d5d42","date":"2013-09-04","open":22.218,"high":22.275,"low":21.738,"close":21.859},{"_id":"69a745b9e8a3e473394d5d43","date":"2013-09-05","open":21.807,"high":21.831,"low":21.319,"close":21.545},{"_id":"69a745b9e8a3e473394d5d44","date":"2013-09-06","open":21.541,"high":21.758,"low":21.335,"close":21.702},{"_id":"69a745b9e8a3e473394d5d45","date":"2013-09-09","open":21.633,"high":21.787,"low":21.464,"close":21.779},{"_id":"69a745b9e8a3e473394d5d46","date":"2013-09-10","open":21.896,"high":22.109,"low":21.762,"close":22.057},{"_id":"69a745b9e8a3e473394d5d47","date":"2013-09-11","open":22.105,"high":22.117,"low":21.843,"close":21.94},{"_id":"69a745b9e8a3e473394d5d48","date":"2013-09-12","open":22.182,"high":22.384,"low":22.138,"close":22.242},{"_id":"69a745b9e8a3e473394d5d49","date":"2013-09-13","open":22.287,"high":22.311,"low":22.041,"close":22.077},{"_id":"69a745b9e8a3e473394d5d4a","date":"2013-09-16","open":22.327,"high":22.327,"low":22.069,"close":22.142},{"_id":"69a745b9e8a3e473394d5d4b","date":"2013-09-17","open":22.049,"high":22.214,"low":22.029,"close":22.109},{"_id":"69a745b9e8a3e473394d5d4c","date":"2013-09-18","open":22.182,"high":22.335,"low":22.121,"close":22.299},{"_id":"69a745b9e8a3e473394d5d4d","date":"2013-09-19","open":22.581,"high":22.589,"low":22.371,"close":22.424},{"_id":"69a745b9e8a3e473394d5d4e","date":"2013-09-20","open":22.299,"high":22.549,"low":22.186,"close":22.363},{"_id":"69a745b9e8a3e473394d5d4f","date":"2013-09-23","open":22.134,"high":22.218,"low":22.017,"close":22.117},{"_id":"69a745b9e8a3e473394d5d50","date":"2013-09-24","open":22.117,"high":22.388,"low":22.101,"close":22.347},{"_id":"69a745b9e8a3e473394d5d51","date":"2013-09-25","open":22.263,"high":22.601,"low":22.255,"close":22.597},{"_id":"69a745b9e8a3e473394d5d52","date":"2013-09-26","open":22.569,"high":22.682,"low":22.242,"close":22.363},{"_id":"69a745b9e8a3e473394d5d53","date":"2013-09-27","open":22.363,"high":22.464,"low":22.109,"close":22.259},{"_id":"69a745b9e8a3e473394d5d54","date":"2013-09-30","open":21.038,"high":21.162,"low":20.946,"close":21.027},{"_id":"69a745b9e8a3e473394d5d55","date":"2013-10-01","open":21.112,"high":21.162,"low":20.935,"close":21.115},{"_id":"69a745b9e8a3e473394d5d56","date":"2013-10-02","open":21.046,"high":21.2,"low":20.873,"close":21.073},{"_id":"69a745b9e8a3e473394d5d57","date":"2013-10-03","open":21.15,"high":21.154,"low":20.927,"close":20.969},{"_id":"69a745b9e8a3e473394d5d58","date":"2013-10-04","open":20.985,"high":20.985,"low":20.777,"close":20.812},{"_id":"69a745b9e8a3e473394d5d59","date":"2013-10-07","open":20.731,"high":20.731,"low":20.281,"close":20.346},{"_id":"69a745b9e8a3e473394d5d5a","date":"2013-10-08","open":20.338,"high":20.423,"low":20.192,"close":20.212},{"_id":"69a745b9e8a3e473394d5d5b","date":"2013-10-09","open":20.215,"high":20.327,"low":20,"close":20.077},{"_id":"69a745b9e8a3e473394d5d5c","date":"2013-10-10","open":20.219,"high":20.688,"low":20.219,"close":20.577},{"_id":"69a745b9e8a3e473394d5d5d","date":"2013-10-11","open":20.615,"high":20.954,"low":20.581,"close":20.762},{"_id":"69a745b9e8a3e473394d5d5e","date":"2013-10-14","open":20.692,"high":20.777,"low":20.385,"close":20.7},{"_id":"69a745b9e8a3e473394d5d5f","date":"2013-10-15","open":20.781,"high":20.808,"low":20.596,"close":20.712},{"_id":"69a745b9e8a3e473394d5d60","date":"2013-10-16","open":20.646,"high":20.742,"low":20.527,"close":20.7},{"_id":"69a745b9e8a3e473394d5d61","date":"2013-10-17","open":20.692,"high":20.769,"low":20.45,"close":20.504},{"_id":"69a745b9e8a3e473394d5d62","date":"2013-10-18","open":20.196,"high":20.581,"low":19.95,"close":20.581},{"_id":"69a745b9e8a3e473394d5d63","date":"2013-10-21","open":21.519,"high":22.273,"low":21.423,"close":21.562},{"_id":"69a745b9e8a3e473394d5d64","date":"2013-10-22","open":21.769,"high":22.062,"low":21.581,"close":21.95},{"_id":"69a745b9e8a3e473394d5d65","date":"2013-10-23","open":22.023,"high":22.065,"low":21.788,"close":21.865},{"_id":"69a745b9e8a3e473394d5d66","date":"2013-10-24","open":21.965,"high":22.012,"low":21.846,"close":21.923},{"_id":"69a745b9e8a3e473394d5d67","date":"2013-10-25","open":21.815,"high":22.323,"low":21.804,"close":22.162},{"_id":"69a745b9e8a3e473394d5d68","date":"2013-10-28","open":22.327,"high":22.404,"low":22.181,"close":22.265},{"_id":"69a745b9e8a3e473394d5d69","date":"2013-10-29","open":22.265,"high":22.331,"low":22.131,"close":22.192},{"_id":"69a745b9e8a3e473394d5d6a","date":"2013-10-30","open":22.196,"high":22.346,"low":22.046,"close":22.154},{"_id":"69a745b9e8a3e473394d5d6b","date":"2013-10-31","open":22.012,"high":22.285,"low":22.004,"close":22.254},{"_id":"69a745b9e8a3e473394d5d6c","date":"2013-11-01","open":22.304,"high":22.362,"low":22.154,"close":22.25},{"_id":"69a745b9e8a3e473394d5d6d","date":"2013-11-04","open":22.308,"high":22.342,"low":22.223,"close":22.25},{"_id":"69a745b9e8a3e473394d5d6e","date":"2013-11-05","open":22.331,"high":22.354,"low":22.042,"close":22.154},{"_id":"69a745b9e8a3e473394d5d6f","date":"2013-11-06","open":22.235,"high":22.638,"low":22.158,"close":22.546},{"_id":"69a745b9e8a3e473394d5d70","date":"2013-11-07","open":22.577,"high":22.977,"low":22.512,"close":22.654},{"_id":"69a745b9e8a3e473394d5d71","date":"2013-11-08","open":22.542,"high":22.688,"low":22.408,"close":22.688},{"_id":"69a745b9e8a3e473394d5d72","date":"2013-11-11","open":22.808,"high":23.069,"low":22.727,"close":23.031},{"_id":"69a745b9e8a3e473394d5d73","date":"2013-11-12","open":23.173,"high":23.204,"low":22.838,"close":22.892},{"_id":"69a745b9e8a3e473394d5d74","date":"2013-11-13","open":22.788,"high":22.896,"low":22.685,"close":22.846},{"_id":"69a745b9e8a3e473394d5d75","date":"2013-11-14","open":23.115,"high":23.142,"low":22.896,"close":23.054},{"_id":"69a745b9e8a3e473394d5d76","date":"2013-11-15","open":23.173,"high":23.515,"low":23.165,"close":23.423},{"_id":"69a745b9e8a3e473394d5d77","date":"2013-11-18","open":23.473,"high":23.512,"low":23.269,"close":23.454},{"_id":"69a745b9e8a3e473394d5d78","date":"2013-11-19","open":23.331,"high":23.458,"low":23.212,"close":23.323},{"_id":"69a745b9e8a3e473394d5d79","date":"2013-11-20","open":23.404,"high":23.473,"low":23.269,"close":23.388},{"_id":"69a745b9e8a3e473394d5d7a","date":"2013-11-21","open":23.269,"high":23.304,"low":23.088,"close":23.154},{"_id":"69a745b9e8a3e473394d5d7b","date":"2013-11-22","open":23.246,"high":23.385,"low":23.065,"close":23.177},{"_id":"69a745b9e8a3e473394d5d7c","date":"2013-11-25","open":23.346,"high":23.577,"low":23.288,"close":23.492},{"_id":"69a745b9e8a3e473394d5d7d","date":"2013-11-26","open":23.462,"high":23.569,"low":23.312,"close":23.442},{"_id":"69a745b9e8a3e473394d5d7e","date":"2013-11-27","open":23.412,"high":23.662,"low":23.323,"close":23.565},{"_id":"69a745b9e8a3e473394d5d7f","date":"2013-11-28","open":23.612,"high":23.8,"low":23.612,"close":23.692},{"_id":"69a745b9e8a3e473394d5d80","date":"2013-11-29","open":23.592,"high":23.604,"low":23.346,"close":23.442},{"_id":"69a745b9e8a3e473394d5d81","date":"2013-12-02","open":23.419,"high":23.538,"low":23.238,"close":23.269},{"_id":"69a745b9e8a3e473394d5d82","date":"2013-12-03","open":23.235,"high":23.304,"low":23.004,"close":23.012},{"_id":"69a745b9e8a3e473394d5d83","date":"2013-12-04","open":23.115,"high":23.196,"low":22.788,"close":22.935},{"_id":"69a745b9e8a3e473394d5d84","date":"2013-12-05","open":22.923,"high":23.012,"low":22.792,"close":22.842},{"_id":"69a745b9e8a3e473394d5d85","date":"2013-12-06","open":22.858,"high":23.131,"low":22.712,"close":23.065},{"_id":"69a745b9e8a3e473394d5d86","date":"2013-12-09","open":23.108,"high":23.188,"low":22.935,"close":22.977},{"_id":"69a745b9e8a3e473394d5d87","date":"2013-12-10","open":23.015,"high":23.115,"low":22.765,"close":22.792},{"_id":"69a745b9e8a3e473394d5d88","date":"2013-12-11","open":22.712,"high":22.935,"low":22.627,"close":22.85},{"_id":"69a745b9e8a3e473394d5d89","date":"2013-12-12","open":22.635,"high":22.769,"low":22.473,"close":22.515},{"_id":"69a745b9e8a3e473394d5d8a","date":"2013-12-13","open":22.615,"high":22.765,"low":22.519,"close":22.635},{"_id":"69a745b9e8a3e473394d5d8b","date":"2013-12-16","open":22.623,"high":22.985,"low":22.55,"close":22.95},{"_id":"69a745b9e8a3e473394d5d8c","date":"2013-12-17","open":22.896,"high":22.908,"low":22.662,"close":22.685},{"_id":"69a745b9e8a3e473394d5d8d","date":"2013-12-18","open":22.842,"high":22.931,"low":22.723,"close":22.862},{"_id":"69a745b9e8a3e473394d5d8e","date":"2013-12-19","open":23.154,"high":23.469,"low":23.096,"close":23.469},{"_id":"69a745b9e8a3e473394d5d8f","date":"2013-12-20","open":23.512,"high":23.696,"low":23.423,"close":23.635},{"_id":"69a745b9e8a3e473394d5d90","date":"2013-12-23","open":23.688,"high":23.785,"low":23.569,"close":23.785},{"_id":"69a745b9e8a3e473394d5d91","date":"2013-12-27","open":23.888,"high":23.95,"low":23.623,"close":23.877},{"_id":"69a745b9e8a3e473394d5d92","date":"2013-12-30","open":23.923,"high":24.077,"low":23.869,"close":23.965},{"_id":"69a745b9e8a3e473394d5d93","date":"2014-01-02","open":22.719,"high":22.755,"low":22.169,"close":22.169},{"_id":"69a745b9e8a3e473394d5d94","date":"2014-01-03","open":22.324,"high":22.342,"low":22.054,"close":22.184},{"_id":"69a745b9e8a3e473394d5d95","date":"2014-01-06","open":22.227,"high":22.45,"low":22.155,"close":22.288},{"_id":"69a745b9e8a3e473394d5d96","date":"2014-01-07","open":22.277,"high":22.277,"low":22.112,"close":22.112},{"_id":"69a745b9e8a3e473394d5d97","date":"2014-01-08","open":22.468,"high":22.547,"low":22.266,"close":22.486},{"_id":"69a745b9e8a3e473394d5d98","date":"2014-01-09","open":22.522,"high":22.651,"low":22.105,"close":22.198},{"_id":"69a745b9e8a3e473394d5d99","date":"2014-01-10","open":22.471,"high":22.611,"low":21.716,"close":21.928},{"_id":"69a745b9e8a3e473394d5d9a","date":"2014-01-13","open":21.982,"high":22.022,"low":21.742,"close":22.004},{"_id":"69a745b9e8a3e473394d5d9b","date":"2014-01-14","open":21.785,"high":21.806,"low":21.591,"close":21.698},{"_id":"69a745b9e8a3e473394d5d9c","date":"2014-01-15","open":21.716,"high":21.928,"low":21.519,"close":21.921},{"_id":"69a745b9e8a3e473394d5d9d","date":"2014-01-16","open":22.029,"high":22.033,"low":21.767,"close":21.857},{"_id":"69a745b9e8a3e473394d5d9e","date":"2014-01-17","open":21.875,"high":21.997,"low":21.702,"close":21.813},{"_id":"69a745b9e8a3e473394d5d9f","date":"2014-01-20","open":21.828,"high":21.918,"low":21.677,"close":21.803},{"_id":"69a745b9e8a3e473394d5da0","date":"2014-01-21","open":21.353,"high":21.749,"low":20.961,"close":21.432},{"_id":"69a745b9e8a3e473394d5da1","date":"2014-01-22","open":21.483,"high":21.555,"low":21.141,"close":21.188},{"_id":"69a745b9e8a3e473394d5da2","date":"2014-01-23","open":21.156,"high":21.224,"low":20.753,"close":20.85},{"_id":"69a745b9e8a3e473394d5da3","date":"2014-01-24","open":20.814,"high":20.904,"low":20.404,"close":20.411},{"_id":"69a745b9e8a3e473394d5da4","date":"2014-01-27","open":20.465,"high":20.861,"low":20.332,"close":20.562},{"_id":"69a745b9e8a3e473394d5da5","date":"2014-01-28","open":20.667,"high":20.695,"low":20.207,"close":20.3},{"_id":"69a745b9e8a3e473394d5da6","date":"2014-01-29","open":20.537,"high":20.721,"low":20.149,"close":20.393},{"_id":"69a745b9e8a3e473394d5da7","date":"2014-01-30","open":20.588,"high":20.591,"low":20.268,"close":20.465},{"_id":"69a745b9e8a3e473394d5da8","date":"2014-01-31","open":20.505,"high":20.505,"low":20.109,"close":20.368},{"_id":"69a745b9e8a3e473394d5da9","date":"2014-02-03","open":20.365,"high":20.516,"low":20.109,"close":20.109},{"_id":"69a745b9e8a3e473394d5daa","date":"2014-02-04","open":20.048,"high":20.153,"low":19.962,"close":20.084},{"_id":"69a745b9e8a3e473394d5dab","date":"2014-02-05","open":20.038,"high":20.106,"low":19.721,"close":19.872},{"_id":"69a745b9e8a3e473394d5dac","date":"2014-02-06","open":19.858,"high":20.163,"low":19.743,"close":20.138},{"_id":"69a745b9e8a3e473394d5dad","date":"2014-02-07","open":20.171,"high":20.214,"low":19.919,"close":20.156},{"_id":"69a745b9e8a3e473394d5dae","date":"2014-02-10","open":20.174,"high":20.343,"low":20.045,"close":20.12},{"_id":"69a745b9e8a3e473394d5daf","date":"2014-02-11","open":20.214,"high":20.566,"low":20.149,"close":20.566},{"_id":"69a745b9e8a3e473394d5db0","date":"2014-02-12","open":20.58,"high":20.695,"low":20.498,"close":20.677},{"_id":"69a745b9e8a3e473394d5db1","date":"2014-02-13","open":20.58,"high":20.767,"low":20.465,"close":20.742},{"_id":"69a745b9e8a3e473394d5db2","date":"2014-02-14","open":20.757,"high":20.965,"low":20.688,"close":20.94},{"_id":"69a745b9e8a3e473394d5db3","date":"2014-02-17","open":20.958,"high":21.005,"low":20.922,"close":20.958},{"_id":"69a745b9e8a3e473394d5db4","date":"2014-02-18","open":20.958,"high":21.156,"low":20.922,"close":21.03},{"_id":"69a745b9e8a3e473394d5db5","date":"2014-02-19","open":20.936,"high":21.084,"low":20.893,"close":20.972},{"_id":"69a745b9e8a3e473394d5db6","date":"2014-02-20","open":20.775,"high":20.846,"low":20.674,"close":20.818},{"_id":"69a745b9e8a3e473394d5db7","date":"2014-02-21","open":20.886,"high":20.922,"low":20.753,"close":20.882},{"_id":"69a745b9e8a3e473394d5db8","date":"2014-02-24","open":20.782,"high":20.933,"low":20.749,"close":20.929},{"_id":"69a745b9e8a3e473394d5db9","date":"2014-02-25","open":20.868,"high":21.008,"low":20.789,"close":20.969},{"_id":"69a745b9e8a3e473394d5dba","date":"2014-02-26","open":21.062,"high":21.12,"low":20.947,"close":21.03},{"_id":"69a745b9e8a3e473394d5dbb","date":"2014-02-27","open":20.936,"high":20.983,"low":20.681,"close":20.879},{"_id":"69a745b9e8a3e473394d5dbc","date":"2014-02-28","open":20.976,"high":21.037,"low":20.76,"close":21.037},{"_id":"69a745b9e8a3e473394d5dbd","date":"2014-03-03","open":20.616,"high":20.746,"low":20.314,"close":20.347},{"_id":"69a745b9e8a3e473394d5dbe","date":"2014-03-04","open":20.491,"high":20.742,"low":20.408,"close":20.724},{"_id":"69a745b9e8a3e473394d5dbf","date":"2014-03-05","open":20.713,"high":20.746,"low":20.498,"close":20.537},{"_id":"69a745b9e8a3e473394d5dc0","date":"2014-03-06","open":20.631,"high":20.67,"low":20.534,"close":20.595},{"_id":"69a745b9e8a3e473394d5dc1","date":"2014-03-07","open":20.57,"high":20.616,"low":20.199,"close":20.264},{"_id":"69a745b9e8a3e473394d5dc2","date":"2014-03-10","open":20.131,"high":20.228,"low":19.926,"close":20.063},{"_id":"69a745b9e8a3e473394d5dc3","date":"2014-03-11","open":20.156,"high":20.282,"low":19.998,"close":20.113},{"_id":"69a745b9e8a3e473394d5dc4","date":"2014-03-12","open":20.027,"high":20.077,"low":19.804,"close":19.879},{"_id":"69a745b9e8a3e473394d5dc5","date":"2014-03-13","open":19.851,"high":19.905,"low":19.556,"close":19.556},{"_id":"69a745b9e8a3e473394d5dc6","date":"2014-03-14","open":19.405,"high":19.631,"low":19.275,"close":19.524},{"_id":"69a745b9e8a3e473394d5dc7","date":"2014-03-17","open":19.836,"high":20.048,"low":19.764,"close":19.973},{"_id":"69a745b9e8a3e473394d5dc8","date":"2014-03-18","open":19.991,"high":20.171,"low":19.861,"close":20.113},{"_id":"69a745b9e8a3e473394d5dc9","date":"2014-03-19","open":20.066,"high":20.217,"low":19.933,"close":20.135},{"_id":"69a745b9e8a3e473394d5dca","date":"2014-03-20","open":19.976,"high":20.077,"low":19.79,"close":20.077},{"_id":"69a745b9e8a3e473394d5dcb","date":"2014-03-21","open":20.127,"high":20.365,"low":20.077,"close":20.347},{"_id":"69a745b9e8a3e473394d5dcc","date":"2014-03-24","open":20.325,"high":20.361,"low":20.145,"close":20.174},{"_id":"69a745b9e8a3e473394d5dcd","date":"2014-03-25","open":20.242,"high":20.498,"low":20.239,"close":20.419},{"_id":"69a745b9e8a3e473394d5dce","date":"2014-03-26","open":20.455,"high":20.742,"low":20.451,"close":20.663},{"_id":"69a745b9e8a3e473394d5dcf","date":"2014-03-27","open":20.731,"high":20.958,"low":20.703,"close":20.958},{"_id":"69a745b9e8a3e473394d5dd0","date":"2014-03-28","open":20.872,"high":21.102,"low":20.807,"close":21.102},{"_id":"69a745b9e8a3e473394d5dd1","date":"2014-03-31","open":21.074,"high":21.146,"low":21.01,"close":21.035},{"_id":"69a745b9e8a3e473394d5dd2","date":"2014-04-01","open":21.117,"high":21.189,"low":21.056,"close":21.113},{"_id":"69a745b9e8a3e473394d5dd3","date":"2014-04-02","open":21.221,"high":21.246,"low":21.06,"close":21.06},{"_id":"69a745b9e8a3e473394d5dd4","date":"2014-04-03","open":20.999,"high":21.189,"low":20.977,"close":21.117},{"_id":"69a745b9e8a3e473394d5dd5","date":"2014-04-04","open":21.067,"high":21.242,"low":21.017,"close":21.174},{"_id":"69a745b9e8a3e473394d5dd6","date":"2014-04-07","open":20.892,"high":20.97,"low":20.766,"close":20.824},{"_id":"69a745b9e8a3e473394d5dd7","date":"2014-04-08","open":20.82,"high":20.845,"low":20.612,"close":20.841},{"_id":"69a745b9e8a3e473394d5dd8","date":"2014-04-09","open":20.913,"high":21.056,"low":20.863,"close":20.906},{"_id":"69a745b9e8a3e473394d5dd9","date":"2014-04-10","open":20.963,"high":21.117,"low":20.816,"close":20.87},{"_id":"69a745b9e8a3e473394d5dda","date":"2014-04-11","open":20.623,"high":20.659,"low":20.326,"close":20.39},{"_id":"69a745b9e8a3e473394d5ddb","date":"2014-04-14","open":20.229,"high":20.623,"low":20.158,"close":20.619},{"_id":"69a745b9e8a3e473394d5ddc","date":"2014-04-15","open":20.809,"high":20.827,"low":20.584,"close":20.584},{"_id":"69a745b9e8a3e473394d5ddd","date":"2014-04-16","open":20.727,"high":20.942,"low":20.562,"close":20.917},{"_id":"69a745b9e8a3e473394d5dde","date":"2014-04-17","open":20.458,"high":20.666,"low":20.065,"close":20.666},{"_id":"69a745b9e8a3e473394d5ddf","date":"2014-04-22","open":20.716,"high":20.759,"low":20.627,"close":20.727},{"_id":"69a745b9e8a3e473394d5de0","date":"2014-04-23","open":20.483,"high":20.673,"low":20.48,"close":20.619},{"_id":"69a745b9e8a3e473394d5de1","date":"2014-04-24","open":20.723,"high":20.755,"low":20.372,"close":20.576},{"_id":"69a745b9e8a3e473394d5de2","date":"2014-04-25","open":20.476,"high":20.573,"low":20.125,"close":20.168},{"_id":"69a745b9e8a3e473394d5de3","date":"2014-04-28","open":20.265,"high":20.39,"low":20.165,"close":20.312},{"_id":"69a745b9e8a3e473394d5de4","date":"2014-04-29","open":20.322,"high":20.659,"low":20.29,"close":20.659},{"_id":"69a745b9e8a3e473394d5de5","date":"2014-04-30","open":20.551,"high":20.82,"low":20.526,"close":20.777},{"_id":"69a745b9e8a3e473394d5de6","date":"2014-05-02","open":20.87,"high":20.874,"low":20.555,"close":20.68},{"_id":"69a745b9e8a3e473394d5de7","date":"2014-05-05","open":20.548,"high":20.548,"low":20.079,"close":20.312},{"_id":"69a745b9e8a3e473394d5de8","date":"2014-05-06","open":20.319,"high":20.365,"low":20.093,"close":20.151},{"_id":"69a745b9e8a3e473394d5de9","date":"2014-05-07","open":20.097,"high":20.254,"low":20.011,"close":20.065},{"_id":"69a745b9e8a3e473394d5dea","date":"2014-05-08","open":20.068,"high":20.133,"low":19.728,"close":19.857},{"_id":"69a745b9e8a3e473394d5deb","date":"2014-05-09","open":19.796,"high":19.803,"low":19.513,"close":19.631},{"_id":"69a745b9e8a3e473394d5dec","date":"2014-05-12","open":19.71,"high":20.04,"low":19.71,"close":20.011},{"_id":"69a745b9e8a3e473394d5ded","date":"2014-05-13","open":20.068,"high":20.115,"low":20,"close":20.05},{"_id":"69a745b9e8a3e473394d5dee","date":"2014-05-14","open":20.029,"high":20.143,"low":19.979,"close":20.143},{"_id":"69a745b9e8a3e473394d5def","date":"2014-05-15","open":20.136,"high":20.222,"low":19.832,"close":19.832},{"_id":"69a745b9e8a3e473394d5df0","date":"2014-05-16","open":19.835,"high":19.968,"low":19.603,"close":19.725},{"_id":"69a745b9e8a3e473394d5df1","date":"2014-05-19","open":19.674,"high":19.821,"low":19.499,"close":19.617},{"_id":"69a745b9e8a3e473394d5df2","date":"2014-05-20","open":19.689,"high":19.767,"low":19.567,"close":19.631},{"_id":"69a745b9e8a3e473394d5df3","date":"2014-05-21","open":19.571,"high":19.846,"low":19.517,"close":19.846},{"_id":"69a745b9e8a3e473394d5df4","date":"2014-05-22","open":19.531,"high":19.606,"low":19.463,"close":19.478},{"_id":"69a745b9e8a3e473394d5df5","date":"2014-05-23","open":19.51,"high":19.603,"low":19.445,"close":19.524},{"_id":"69a745b9e8a3e473394d5df6","date":"2014-05-26","open":19.685,"high":19.846,"low":19.674,"close":19.725},{"_id":"69a745b9e8a3e473394d5df7","date":"2014-05-27","open":19.725,"high":20.04,"low":19.71,"close":19.972},{"_id":"69a745b9e8a3e473394d5df8","date":"2014-05-28","open":20.043,"high":20.24,"low":19.982,"close":20.068},{"_id":"69a745b9e8a3e473394d5df9","date":"2014-05-29","open":20.143,"high":20.204,"low":20.018,"close":20.079},{"_id":"69a745b9e8a3e473394d5dfa","date":"2014-05-30","open":20.133,"high":20.233,"low":20.047,"close":20.104},{"_id":"69a745b9e8a3e473394d5dfb","date":"2014-06-02","open":20.154,"high":20.204,"low":19.893,"close":19.975},{"_id":"69a745b9e8a3e473394d5dfc","date":"2014-06-03","open":19.975,"high":20.104,"low":19.882,"close":20.043},{"_id":"69a745b9e8a3e473394d5dfd","date":"2014-06-04","open":19.943,"high":19.972,"low":19.746,"close":19.907},{"_id":"69a745b9e8a3e473394d5dfe","date":"2014-06-05","open":19.918,"high":19.954,"low":19.75,"close":19.868},{"_id":"69a745b9e8a3e473394d5dff","date":"2014-06-06","open":19.832,"high":19.868,"low":19.714,"close":19.742},{"_id":"69a745b9e8a3e473394d5e00","date":"2014-06-09","open":19.746,"high":19.803,"low":19.689,"close":19.803},{"_id":"69a745b9e8a3e473394d5e01","date":"2014-06-10","open":19.828,"high":19.968,"low":19.735,"close":19.889},{"_id":"69a745b9e8a3e473394d5e02","date":"2014-06-11","open":19.846,"high":19.946,"low":19.671,"close":19.832},{"_id":"69a745b9e8a3e473394d5e03","date":"2014-06-12","open":19.832,"high":19.989,"low":19.821,"close":19.929},{"_id":"69a745b9e8a3e473394d5e04","date":"2014-06-13","open":19.975,"high":20.201,"low":19.896,"close":20.108},{"_id":"69a745b9e8a3e473394d5e05","date":"2014-06-16","open":20.054,"high":20.398,"low":20.036,"close":20.283},{"_id":"69a745b9e8a3e473394d5e06","date":"2014-06-17","open":20.365,"high":20.508,"low":20.333,"close":20.398},{"_id":"69a745b9e8a3e473394d5e07","date":"2014-06-18","open":20.494,"high":20.573,"low":20.415,"close":20.534},{"_id":"69a745b9e8a3e473394d5e08","date":"2014-06-19","open":20.745,"high":20.745,"low":20.591,"close":20.619},{"_id":"69a745b9e8a3e473394d5e09","date":"2014-06-20","open":20.415,"high":20.569,"low":20.408,"close":20.491},{"_id":"69a745b9e8a3e473394d5e0a","date":"2014-06-23","open":20.398,"high":20.559,"low":20.211,"close":20.448},{"_id":"69a745b9e8a3e473394d5e0b","date":"2014-06-24","open":20.491,"high":20.569,"low":20.333,"close":20.516},{"_id":"69a745b9e8a3e473394d5e0c","date":"2014-06-25","open":20.38,"high":20.39,"low":20.219,"close":20.297},{"_id":"69a745b9e8a3e473394d5e0d","date":"2014-06-26","open":20.125,"high":20.279,"low":20.057,"close":20.154},{"_id":"69a745b9e8a3e473394d5e0e","date":"2014-06-27","open":20.14,"high":20.236,"low":20.09,"close":20.161},{"_id":"69a745b9e8a3e473394d5e0f","date":"2014-06-30","open":21.303,"high":21.454,"low":21.22,"close":21.277},{"_id":"69a745b9e8a3e473394d5e10","date":"2014-07-01","open":21.292,"high":21.345,"low":21.171,"close":21.326},{"_id":"69a745b9e8a3e473394d5e11","date":"2014-07-02","open":21.36,"high":21.484,"low":21.318,"close":21.435},{"_id":"69a745b9e8a3e473394d5e12","date":"2014-07-03","open":21.394,"high":21.729,"low":21.333,"close":21.729},{"_id":"69a745b9e8a3e473394d5e13","date":"2014-07-04","open":21.643,"high":21.922,"low":21.552,"close":21.782},{"_id":"69a745b9e8a3e473394d5e14","date":"2014-07-07","open":21.782,"high":22.02,"low":21.756,"close":21.858},{"_id":"69a745b9e8a3e473394d5e15","date":"2014-07-08","open":21.831,"high":21.903,"low":21.635,"close":21.635},{"_id":"69a745b9e8a3e473394d5e16","date":"2014-07-09","open":21.627,"high":21.79,"low":21.544,"close":21.703},{"_id":"69a745b9e8a3e473394d5e17","date":"2014-07-10","open":21.658,"high":21.801,"low":21.367,"close":21.492},{"_id":"69a745b9e8a3e473394d5e18","date":"2014-07-11","open":21.597,"high":21.601,"low":21.375,"close":21.526},{"_id":"69a745b9e8a3e473394d5e19","date":"2014-07-14","open":21.616,"high":21.982,"low":21.582,"close":21.91},{"_id":"69a745b9e8a3e473394d5e1a","date":"2014-07-15","open":21.692,"high":21.812,"low":21.605,"close":21.71},{"_id":"69a745b9e8a3e473394d5e1b","date":"2014-07-16","open":21.793,"high":21.978,"low":21.741,"close":21.88},{"_id":"69a745b9e8a3e473394d5e1c","date":"2014-07-17","open":22.54,"high":22.97,"low":22.397,"close":22.397},{"_id":"69a745b9e8a3e473394d5e1d","date":"2014-07-18","open":22.522,"high":22.71,"low":22.408,"close":22.71},{"_id":"69a745b9e8a3e473394d5e1e","date":"2014-07-21","open":22.578,"high":22.714,"low":22.461,"close":22.642},{"_id":"69a745b9e8a3e473394d5e1f","date":"2014-07-22","open":22.721,"high":22.933,"low":22.65,"close":22.914},{"_id":"69a745b9e8a3e473394d5e20","date":"2014-07-23","open":22.823,"high":23.25,"low":22.793,"close":23.057},{"_id":"69a745b9e8a3e473394d5e21","date":"2014-07-24","open":23.14,"high":23.163,"low":22.782,"close":22.899},{"_id":"69a745b9e8a3e473394d5e22","date":"2014-07-25","open":22.804,"high":22.94,"low":22.495,"close":22.597},{"_id":"69a745b9e8a3e473394d5e23","date":"2014-07-28","open":22.654,"high":22.661,"low":22.423,"close":22.567},{"_id":"69a745b9e8a3e473394d5e24","date":"2014-07-29","open":22.529,"high":22.718,"low":22.461,"close":22.639},{"_id":"69a745b9e8a3e473394d5e25","date":"2014-07-30","open":22.672,"high":22.789,"low":22.533,"close":22.537},{"_id":"69a745b9e8a3e473394d5e26","date":"2014-07-31","open":22.631,"high":22.635,"low":22.186,"close":22.205},{"_id":"69a745b9e8a3e473394d5e27","date":"2014-08-01","open":22.144,"high":22.307,"low":21.68,"close":21.718},{"_id":"69a745b9e8a3e473394d5e28","date":"2014-08-04","open":21.801,"high":21.805,"low":21.439,"close":21.518},{"_id":"69a745b9e8a3e473394d5e29","date":"2014-08-05","open":21.612,"high":21.963,"low":21.529,"close":21.948},{"_id":"69a745b9e8a3e473394d5e2a","date":"2014-08-06","open":21.801,"high":21.858,"low":21.571,"close":21.756},{"_id":"69a745b9e8a3e473394d5e2b","date":"2014-08-07","open":21.76,"high":22.027,"low":21.59,"close":21.673},{"_id":"69a745b9e8a3e473394d5e2c","date":"2014-08-08","open":21.382,"high":21.594,"low":21.337,"close":21.48},{"_id":"69a745b9e8a3e473394d5e2d","date":"2014-08-13","open":21.729,"high":21.801,"low":21.582,"close":21.744},{"_id":"69a745b9e8a3e473394d5e2e","date":"2014-08-14","open":21.612,"high":21.767,"low":21.428,"close":21.718},{"_id":"69a745b9e8a3e473394d5e2f","date":"2014-08-15","open":21.68,"high":21.892,"low":21.243,"close":21.352},{"_id":"69a745b9e8a3e473394d5e30","date":"2014-08-18","open":21.605,"high":21.858,"low":21.548,"close":21.786},{"_id":"69a745b9e8a3e473394d5e31","date":"2014-08-19","open":21.85,"high":22.107,"low":21.763,"close":22.08},{"_id":"69a745b9e8a3e473394d5e32","date":"2014-08-20","open":22.05,"high":22.088,"low":21.76,"close":21.982},{"_id":"69a745b9e8a3e473394d5e33","date":"2014-08-21","open":21.978,"high":22.141,"low":21.79,"close":22.141},{"_id":"69a745b9e8a3e473394d5e34","date":"2014-08-22","open":22.141,"high":22.163,"low":21.903,"close":22.031},{"_id":"69a745b9e8a3e473394d5e35","date":"2014-08-25","open":22.22,"high":22.506,"low":22.182,"close":22.506},{"_id":"69a745b9e8a3e473394d5e36","date":"2014-08-26","open":22.378,"high":22.605,"low":22.325,"close":22.605},{"_id":"69a745b9e8a3e473394d5e37","date":"2014-08-27","open":22.582,"high":22.759,"low":22.567,"close":22.586},{"_id":"69a745b9e8a3e473394d5e38","date":"2014-08-28","open":22.567,"high":22.608,"low":22.231,"close":22.322},{"_id":"69a745b9e8a3e473394d5e39","date":"2014-08-29","open":22.416,"high":22.454,"low":22.103,"close":22.333},{"_id":"69a745b9e8a3e473394d5e3a","date":"2014-09-01","open":22.382,"high":22.503,"low":22.307,"close":22.446},{"_id":"69a745b9e8a3e473394d5e3b","date":"2014-09-02","open":22.601,"high":22.695,"low":22.427,"close":22.559},{"_id":"69a745b9e8a3e473394d5e3c","date":"2014-09-03","open":22.265,"high":22.382,"low":22.035,"close":22.363},{"_id":"69a745b9e8a3e473394d5e3d","date":"2014-09-04","open":22.303,"high":22.635,"low":22.163,"close":22.631},{"_id":"69a745b9e8a3e473394d5e3e","date":"2014-09-05","open":22.597,"high":22.714,"low":22.423,"close":22.62},{"_id":"69a745b9e8a3e473394d5e3f","date":"2014-09-08","open":22.691,"high":22.906,"low":22.574,"close":22.884},{"_id":"69a745b9e8a3e473394d5e40","date":"2014-09-09","open":22.793,"high":22.861,"low":22.616,"close":22.672},{"_id":"69a745b9e8a3e473394d5e41","date":"2014-09-10","open":22.559,"high":22.71,"low":22.465,"close":22.623},{"_id":"69a745b9e8a3e473394d5e42","date":"2014-09-11","open":22.729,"high":22.816,"low":22.461,"close":22.586},{"_id":"69a745b9e8a3e473394d5e43","date":"2014-09-12","open":22.665,"high":22.703,"low":22.435,"close":22.582},{"_id":"69a745b9e8a3e473394d5e44","date":"2014-09-15","open":22.491,"high":22.691,"low":22.465,"close":22.62},{"_id":"69a745b9e8a3e473394d5e45","date":"2014-09-16","open":22.525,"high":22.574,"low":22.318,"close":22.461},{"_id":"69a745b9e8a3e473394d5e46","date":"2014-09-17","open":22.495,"high":22.593,"low":22.374,"close":22.405},{"_id":"69a745b9e8a3e473394d5e47","date":"2014-09-18","open":22.273,"high":22.593,"low":22.261,"close":22.593},{"_id":"69a745b9e8a3e473394d5e48","date":"2014-09-19","open":22.141,"high":22.22,"low":21.688,"close":21.741},{"_id":"69a745b9e8a3e473394d5e49","date":"2014-09-22","open":21.79,"high":21.975,"low":21.741,"close":21.873},{"_id":"69a745b9e8a3e473394d5e4a","date":"2014-09-23","open":21.956,"high":22.012,"low":21.654,"close":21.654},{"_id":"69a745b9e8a3e473394d5e4b","date":"2014-09-24","open":21.756,"high":21.756,"low":21.465,"close":21.718},{"_id":"69a745b9e8a3e473394d5e4c","date":"2014-09-25","open":21.714,"high":21.858,"low":21.311,"close":21.416},{"_id":"69a745b9e8a3e473394d5e4d","date":"2014-09-26","open":21.428,"high":21.703,"low":21.216,"close":21.62},{"_id":"69a745b9e8a3e473394d5e4e","date":"2014-09-29","open":21.631,"high":21.718,"low":21.345,"close":21.537},{"_id":"69a745b9e8a3e473394d5e4f","date":"2014-09-30","open":20.869,"high":20.997,"low":20.666,"close":20.786},{"_id":"69a745b9e8a3e473394d5e50","date":"2014-10-01","open":20.771,"high":20.964,"low":20.586,"close":20.604},{"_id":"69a745b9e8a3e473394d5e51","date":"2014-10-02","open":20.607,"high":20.615,"low":20.353,"close":20.382},{"_id":"69a745b9e8a3e473394d5e52","date":"2014-10-06","open":20.24,"high":20.764,"low":20.203,"close":20.586},{"_id":"69a745b9e8a3e473394d5e53","date":"2014-10-07","open":20.505,"high":20.644,"low":20.305,"close":20.356},{"_id":"69a745b9e8a3e473394d5e54","date":"2014-10-08","open":20.01,"high":20.021,"low":19.209,"close":19.566},{"_id":"69a745b9e8a3e473394d5e55","date":"2014-10-09","open":19.821,"high":20.178,"low":19.796,"close":19.894},{"_id":"69a745b9e8a3e473394d5e56","date":"2014-10-10","open":19.792,"high":20.28,"low":19.694,"close":19.861},{"_id":"69a745b9e8a3e473394d5e57","date":"2014-10-13","open":19.741,"high":19.821,"low":19.57,"close":19.719},{"_id":"69a745b9e8a3e473394d5e58","date":"2014-10-14","open":19.668,"high":19.803,"low":19.504,"close":19.748},{"_id":"69a745b9e8a3e473394d5e59","date":"2014-10-15","open":19.828,"high":19.828,"low":19.133,"close":19.133},{"_id":"69a745b9e8a3e473394d5e5a","date":"2014-10-16","open":19.304,"high":19.577,"low":18.627,"close":18.907},{"_id":"69a745b9e8a3e473394d5e5b","date":"2014-10-17","open":19.002,"high":19.672,"low":18.842,"close":19.661},{"_id":"69a745b9e8a3e473394d5e5c","date":"2014-10-20","open":19.057,"high":19.199,"low":18.23,"close":18.529},{"_id":"69a745b9e8a3e473394d5e5d","date":"2014-10-21","open":18.565,"high":18.889,"low":18.434,"close":18.882},{"_id":"69a745b9e8a3e473394d5e5e","date":"2014-10-22","open":19.002,"high":19.002,"low":18.507,"close":18.565},{"_id":"69a745b9e8a3e473394d5e5f","date":"2014-10-23","open":18.511,"high":19.064,"low":18.376,"close":19.06},{"_id":"69a745b9e8a3e473394d5e60","date":"2014-10-24","open":18.947,"high":19.053,"low":18.784,"close":18.798},{"_id":"69a745b9e8a3e473394d5e61","date":"2014-10-27","open":18.904,"high":19.017,"low":18.54,"close":18.725},{"_id":"69a745b9e8a3e473394d5e62","date":"2014-10-28","open":18.893,"high":19.126,"low":18.86,"close":19.06},{"_id":"69a745b9e8a3e473394d5e63","date":"2014-10-29","open":19.155,"high":19.217,"low":18.958,"close":18.98},{"_id":"69a745b9e8a3e473394d5e64","date":"2014-10-30","open":19.071,"high":19.173,"low":18.674,"close":19.169},{"_id":"69a745b9e8a3e473394d5e65","date":"2014-10-31","open":19.453,"high":19.796,"low":19.402,"close":19.745},{"_id":"69a745b9e8a3e473394d5e66","date":"2014-11-03","open":19.756,"high":19.792,"low":19.475,"close":19.501},{"_id":"69a745b9e8a3e473394d5e67","date":"2014-11-04","open":19.519,"high":19.661,"low":19.279,"close":19.279},{"_id":"69a745b9e8a3e473394d5e68","date":"2014-11-05","open":19.519,"high":19.621,"low":19.424,"close":19.621},{"_id":"69a745b9e8a3e473394d5e69","date":"2014-11-06","open":19.442,"high":19.836,"low":19.37,"close":19.821},{"_id":"69a745b9e8a3e473394d5e6a","date":"2014-11-07","open":19.81,"high":19.839,"low":19.446,"close":19.512},{"_id":"69a745b9e8a3e473394d5e6b","date":"2014-11-10","open":19.37,"high":19.69,"low":19.337,"close":19.69},{"_id":"69a745b9e8a3e473394d5e6c","date":"2014-11-11","open":19.726,"high":19.865,"low":19.588,"close":19.694},{"_id":"69a745b9e8a3e473394d5e6d","date":"2014-11-12","open":19.588,"high":19.69,"low":19.337,"close":19.359},{"_id":"69a745b9e8a3e473394d5e6e","date":"2014-11-13","open":19.475,"high":19.621,"low":19.242,"close":19.402},{"_id":"69a745b9e8a3e473394d5e6f","date":"2014-11-14","open":19.53,"high":19.592,"low":19.282,"close":19.453},{"_id":"69a745b9e8a3e473394d5e70","date":"2014-11-17","open":19.282,"high":19.752,"low":19.264,"close":19.65},{"_id":"69a745b9e8a3e473394d5e71","date":"2014-11-18","open":19.712,"high":19.927,"low":19.694,"close":19.927},{"_id":"69a745b9e8a3e473394d5e72","date":"2014-11-19","open":19.865,"high":20.13,"low":19.715,"close":19.945},{"_id":"69a745b9e8a3e473394d5e73","date":"2014-11-20","open":19.916,"high":19.978,"low":19.701,"close":19.978},{"_id":"69a745b9e8a3e473394d5e74","date":"2014-11-21","open":20.029,"high":20.48,"low":19.941,"close":20.414},{"_id":"69a745b9e8a3e473394d5e75","date":"2014-11-24","open":20.422,"high":20.738,"low":20.342,"close":20.589},{"_id":"69a745b9e8a3e473394d5e76","date":"2014-11-25","open":20.567,"high":20.808,"low":20.451,"close":20.713},{"_id":"69a745b9e8a3e473394d5e77","date":"2014-11-26","open":20.713,"high":20.891,"low":20.651,"close":20.698},{"_id":"69a745b9e8a3e473394d5e78","date":"2014-11-27","open":20.731,"high":20.738,"low":20.505,"close":20.666},{"_id":"69a745b9e8a3e473394d5e79","date":"2014-11-28","open":20.749,"high":20.768,"low":20.502,"close":20.633},{"_id":"69a745b9e8a3e473394d5e7a","date":"2014-12-01","open":20.535,"high":20.771,"low":20.491,"close":20.757},{"_id":"69a745b9e8a3e473394d5e7b","date":"2014-12-02","open":20.768,"high":20.96,"low":20.695,"close":20.724},{"_id":"69a745b9e8a3e473394d5e7c","date":"2014-12-03","open":20.644,"high":20.789,"low":20.418,"close":20.615},{"_id":"69a745b9e8a3e473394d5e7d","date":"2014-12-04","open":20.677,"high":20.811,"low":20.236,"close":20.236},{"_id":"69a745b9e8a3e473394d5e7e","date":"2014-12-05","open":20.342,"high":20.746,"low":20.338,"close":20.727},{"_id":"69a745b9e8a3e473394d5e7f","date":"2014-12-08","open":20.673,"high":20.931,"low":20.56,"close":20.786},{"_id":"69a745b9e8a3e473394d5e80","date":"2014-12-09","open":20.611,"high":20.738,"low":20.414,"close":20.414},{"_id":"69a745b9e8a3e473394d5e81","date":"2014-12-10","open":20.524,"high":20.706,"low":20.309,"close":20.312},{"_id":"69a745b9e8a3e473394d5e82","date":"2014-12-11","open":20.171,"high":20.826,"low":20.152,"close":20.782},{"_id":"69a745b9e8a3e473394d5e83","date":"2014-12-12","open":20.593,"high":20.651,"low":20.218,"close":20.236},{"_id":"69a745b9e8a3e473394d5e84","date":"2014-12-15","open":20.171,"high":20.338,"low":19.643,"close":19.643},{"_id":"69a745b9e8a3e473394d5e85","date":"2014-12-16","open":19.632,"high":19.97,"low":19.297,"close":19.97},{"_id":"69a745b9e8a3e473394d5e86","date":"2014-12-17","open":19.719,"high":20.054,"low":19.719,"close":19.967},{"_id":"69a745b9e8a3e473394d5e87","date":"2014-12-18","open":20.465,"high":20.731,"low":20.331,"close":20.724},{"_id":"69a745b9e8a3e473394d5e88","date":"2014-12-19","open":21.041,"high":21.11,"low":20.684,"close":21.062},{"_id":"69a745b9e8a3e473394d5e89","date":"2014-12-22","open":20.968,"high":21.07,"low":20.833,"close":21.059},{"_id":"69a745b9e8a3e473394d5e8a","date":"2014-12-23","open":21.07,"high":21.212,"low":21.019,"close":21.204},{"_id":"69a745b9e8a3e473394d5e8b","date":"2014-12-29","open":21.183,"high":21.405,"low":21.055,"close":21.379},{"_id":"69a745b9e8a3e473394d5e8c","date":"2014-12-30","open":21.292,"high":21.321,"low":21.186,"close":21.208},{"_id":"69a745b9e8a3e473394d5e8d","date":"2015-01-02","open":21.272,"high":21.549,"low":20.994,"close":21.279},{"_id":"69a745b9e8a3e473394d5e8e","date":"2015-01-05","open":21.089,"high":21.25,"low":20.574,"close":20.578},{"_id":"69a745b9e8a3e473394d5e8f","date":"2015-01-06","open":20.326,"high":20.41,"low":20.059,"close":20.114},{"_id":"69a745b9e8a3e473394d5e90","date":"2015-01-07","open":20.191,"high":20.286,"low":19.953,"close":20.041},{"_id":"69a745b9e8a3e473394d5e91","date":"2015-01-08","open":20.271,"high":20.49,"low":19.588,"close":20.479},{"_id":"69a745b9e8a3e473394d5e92","date":"2015-01-09","open":20.508,"high":20.519,"low":19.862,"close":19.917},{"_id":"69a745b9e8a3e473394d5e93","date":"2015-01-12","open":20.023,"high":21.009,"low":19.877,"close":20.837},{"_id":"69a745b9e8a3e473394d5e94","date":"2015-01-13","open":20.928,"high":21.005,"low":20.589,"close":20.994},{"_id":"69a745b9e8a3e473394d5e95","date":"2015-01-14","open":20.655,"high":20.907,"low":20.567,"close":20.625},{"_id":"69a745b9e8a3e473394d5e96","date":"2015-01-15","open":20.801,"high":21.188,"low":20.18,"close":21.111},{"_id":"69a745b9e8a3e473394d5e97","date":"2015-01-16","open":21.012,"high":21.17,"low":20.863,"close":21.027},{"_id":"69a745b9e8a3e473394d5e98","date":"2015-01-19","open":21.275,"high":21.286,"low":20.939,"close":21.005},{"_id":"69a745b9e8a3e473394d5e99","date":"2015-01-20","open":20.373,"high":20.373,"low":19.8,"close":20.041},{"_id":"69a745b9e8a3e473394d5e9a","date":"2015-01-21","open":20.085,"high":20.165,"low":19.836,"close":20.165},{"_id":"69a745b9e8a3e473394d5e9b","date":"2015-01-22","open":20.103,"high":20.508,"low":20.092,"close":20.501},{"_id":"69a745b9e8a3e473394d5e9c","date":"2015-01-23","open":20.819,"high":21.089,"low":20.563,"close":20.998},{"_id":"69a745b9e8a3e473394d5e9d","date":"2015-01-26","open":20.954,"high":21.312,"low":20.899,"close":21.279},{"_id":"69a745b9e8a3e473394d5e9e","date":"2015-01-27","open":21.367,"high":21.447,"low":20.921,"close":21.038},{"_id":"69a745b9e8a3e473394d5e9f","date":"2015-01-28","open":21.191,"high":21.286,"low":20.881,"close":20.932},{"_id":"69a745b9e8a3e473394d5ea0","date":"2015-01-29","open":20.852,"high":21.122,"low":20.808,"close":21.107},{"_id":"69a745b9e8a3e473394d5ea1","date":"2015-01-30","open":21.319,"high":21.345,"low":21.089,"close":21.133},{"_id":"69a745b9e8a3e473394d5ea2","date":"2015-02-02","open":21.184,"high":21.454,"low":21.155,"close":21.44},{"_id":"69a745b9e8a3e473394d5ea3","date":"2015-02-03","open":21.549,"high":21.747,"low":21.433,"close":21.593},{"_id":"69a745b9e8a3e473394d5ea4","date":"2015-02-04","open":21.663,"high":21.842,"low":21.615,"close":21.769},{"_id":"69a745b9e8a3e473394d5ea5","date":"2015-02-05","open":21.633,"high":21.842,"low":21.582,"close":21.798},{"_id":"69a745b9e8a3e473394d5ea6","date":"2015-02-06","open":21.747,"high":21.769,"low":21.571,"close":21.622},{"_id":"69a745b9e8a3e473394d5ea7","date":"2015-02-09","open":21.429,"high":21.542,"low":21.29,"close":21.48},{"_id":"69a745b9e8a3e473394d5ea8","date":"2015-02-10","open":21.465,"high":21.798,"low":21.345,"close":21.593},{"_id":"69a745b9e8a3e473394d5ea9","date":"2015-02-11","open":21.648,"high":21.655,"low":21.443,"close":21.604},{"_id":"69a745b9e8a3e473394d5eaa","date":"2015-02-12","open":21.586,"high":22.163,"low":21.546,"close":22.035},{"_id":"69a745b9e8a3e473394d5eab","date":"2015-02-13","open":22.134,"high":22.338,"low":22.075,"close":22.167},{"_id":"69a745b9e8a3e473394d5eac","date":"2015-02-16","open":22.079,"high":22.265,"low":22.017,"close":22.167},{"_id":"69a745b9e8a3e473394d5ead","date":"2015-02-17","open":22.064,"high":22.178,"low":21.863,"close":22.09},{"_id":"69a745b9e8a3e473394d5eae","date":"2015-02-18","open":22.105,"high":22.181,"low":21.827,"close":22.108},{"_id":"69a745b9e8a3e473394d5eaf","date":"2015-02-19","open":22.119,"high":22.196,"low":21.9,"close":22.196},{"_id":"69a745b9e8a3e473394d5eb0","date":"2015-02-20","open":22.203,"high":22.338,"low":22.01,"close":22.254},{"_id":"69a745b9e8a3e473394d5eb1","date":"2015-02-23","open":22.368,"high":22.547,"low":22.287,"close":22.547},{"_id":"69a745b9e8a3e473394d5eb2","date":"2015-02-24","open":22.481,"high":22.616,"low":22.408,"close":22.565},{"_id":"69a745b9e8a3e473394d5eb3","date":"2015-02-25","open":22.466,"high":22.605,"low":22.408,"close":22.601},{"_id":"69a745b9e8a3e473394d5eb4","date":"2015-02-26","open":22.634,"high":22.893,"low":22.528,"close":22.853},{"_id":"69a745b9e8a3e473394d5eb5","date":"2015-02-27","open":22.788,"high":22.981,"low":22.693,"close":22.952},{"_id":"69a745b9e8a3e473394d5eb6","date":"2015-03-02","open":22.893,"high":23.138,"low":22.846,"close":23.138},{"_id":"69a745b9e8a3e473394d5eb7","date":"2015-03-03","open":23.12,"high":23.259,"low":22.934,"close":22.934},{"_id":"69a745b9e8a3e473394d5eb8","date":"2015-03-04","open":22.934,"high":23.043,"low":22.704,"close":23.036},{"_id":"69a745b9e8a3e473394d5eb9","date":"2015-03-05","open":23.061,"high":23.295,"low":22.981,"close":23.226},{"_id":"69a745b9e8a3e473394d5eba","date":"2015-03-06","open":23.12,"high":23.288,"low":23.003,"close":23.182},{"_id":"69a745b9e8a3e473394d5ebb","date":"2015-03-09","open":23.021,"high":23.08,"low":22.813,"close":23.018},{"_id":"69a745b9e8a3e473394d5ebc","date":"2015-03-10","open":22.941,"high":23.047,"low":22.711,"close":22.864},{"_id":"69a745b9e8a3e473394d5ebd","date":"2015-03-11","open":22.959,"high":23.339,"low":22.904,"close":23.284},{"_id":"69a745b9e8a3e473394d5ebe","date":"2015-03-12","open":23.237,"high":23.719,"low":23.211,"close":23.303},{"_id":"69a745b9e8a3e473394d5ebf","date":"2015-03-13","open":23.43,"high":23.726,"low":23.292,"close":23.631},{"_id":"69a745b9e8a3e473394d5ec0","date":"2015-03-16","open":23.704,"high":24.037,"low":23.693,"close":23.92},{"_id":"69a745b9e8a3e473394d5ec1","date":"2015-03-17","open":23.923,"high":24.135,"low":23.653,"close":23.785},{"_id":"69a745b9e8a3e473394d5ec2","date":"2015-03-18","open":23.883,"high":24.154,"low":23.832,"close":23.934},{"_id":"69a745b9e8a3e473394d5ec3","date":"2015-03-19","open":23.865,"high":24.23,"low":23.85,"close":24.143},{"_id":"69a745b9e8a3e473394d5ec4","date":"2015-03-20","open":24.161,"high":24.669,"low":24.161,"close":24.508},{"_id":"69a745b9e8a3e473394d5ec5","date":"2015-03-23","open":24.654,"high":24.654,"low":24.238,"close":24.435},{"_id":"69a745b9e8a3e473394d5ec6","date":"2015-03-24","open":24.322,"high":24.796,"low":24.227,"close":24.69},{"_id":"69a745b9e8a3e473394d5ec7","date":"2015-03-25","open":24.614,"high":24.614,"low":24.113,"close":24.128},{"_id":"69a745b9e8a3e473394d5ec8","date":"2015-03-26","open":23.807,"high":24.088,"low":23.584,"close":24.088},{"_id":"69a745b9e8a3e473394d5ec9","date":"2015-03-27","open":24.435,"high":24.442,"low":24.048,"close":24.234},{"_id":"69a745b9e8a3e473394d5eca","date":"2015-03-30","open":24.431,"high":24.661,"low":24.358,"close":24.603},{"_id":"69a745b9e8a3e473394d5ecb","date":"2015-03-31","open":25.401,"high":25.7,"low":25.332,"close":25.602},{"_id":"69a745b9e8a3e473394d5ecc","date":"2015-04-01","open":25.408,"high":25.852,"low":25.325,"close":25.552},{"_id":"69a745b9e8a3e473394d5ecd","date":"2015-04-02","open":25.367,"high":25.59,"low":25.291,"close":25.427},{"_id":"69a745b9e8a3e473394d5ece","date":"2015-04-07","open":25.385,"high":25.765,"low":25.344,"close":25.666},{"_id":"69a745b9e8a3e473394d5ecf","date":"2015-04-08","open":25.712,"high":25.795,"low":25.533,"close":25.533},{"_id":"69a745b9e8a3e473394d5ed0","date":"2015-04-09","open":25.666,"high":25.867,"low":25.571,"close":25.818},{"_id":"69a745b9e8a3e473394d5ed1","date":"2015-04-10","open":26.064,"high":26.254,"low":25.988,"close":26.178},{"_id":"69a745b9e8a3e473394d5ed2","date":"2015-04-13","open":26.178,"high":26.307,"low":26.113,"close":26.208},{"_id":"69a745b9e8a3e473394d5ed3","date":"2015-04-14","open":26.113,"high":26.307,"low":25.962,"close":26.079},{"_id":"69a745b9e8a3e473394d5ed4","date":"2015-04-15","open":26.011,"high":26.295,"low":25.935,"close":26.068},{"_id":"69a745b9e8a3e473394d5ed5","date":"2015-04-16","open":26.087,"high":26.087,"low":25.639,"close":25.681},{"_id":"69a745b9e8a3e473394d5ed6","date":"2015-04-17","open":25.499,"high":25.757,"low":25.188,"close":25.253},{"_id":"69a745b9e8a3e473394d5ed7","date":"2015-04-20","open":25.113,"high":25.662,"low":25.029,"close":25.556},{"_id":"69a745b9e8a3e473394d5ed8","date":"2015-04-21","open":26.102,"high":26.436,"low":25.977,"close":26.136},{"_id":"69a745b9e8a3e473394d5ed9","date":"2015-04-22","open":26.383,"high":26.527,"low":25.856,"close":26.212},{"_id":"69a745b9e8a3e473394d5eda","date":"2015-04-23","open":26.466,"high":26.47,"low":25.928,"close":26.125},{"_id":"69a745b9e8a3e473394d5edb","date":"2015-04-24","open":26.098,"high":26.455,"low":26.053,"close":26.204},{"_id":"69a745b9e8a3e473394d5edc","date":"2015-04-27","open":26.398,"high":26.845,"low":26.083,"close":26.811},{"_id":"69a745b9e8a3e473394d5edd","date":"2015-04-28","open":26.614,"high":26.743,"low":26.356,"close":26.466},{"_id":"69a745b9e8a3e473394d5ede","date":"2015-04-29","open":26.379,"high":26.534,"low":25.962,"close":26.015},{"_id":"69a745b9e8a3e473394d5edf","date":"2015-04-30","open":25.89,"high":26.106,"low":25.689,"close":25.753},{"_id":"69a745b9e8a3e473394d5ee0","date":"2015-05-04","open":25.598,"high":26.098,"low":25.537,"close":25.954},{"_id":"69a745b9e8a3e473394d5ee1","date":"2015-05-05","open":25.852,"high":26.174,"low":25.272,"close":25.306},{"_id":"69a745b9e8a3e473394d5ee2","date":"2015-05-06","open":25.173,"high":25.416,"low":24.877,"close":25.131},{"_id":"69a745b9e8a3e473394d5ee3","date":"2015-05-07","open":24.972,"high":25.545,"low":24.722,"close":25.469},{"_id":"69a745b9e8a3e473394d5ee4","date":"2015-05-08","open":25.401,"high":25.768,"low":25.234,"close":25.749},{"_id":"69a745b9e8a3e473394d5ee5","date":"2015-05-11","open":25.602,"high":25.787,"low":25.518,"close":25.776},{"_id":"69a745b9e8a3e473394d5ee6","date":"2015-05-12","open":25.548,"high":25.602,"low":25.2,"close":25.408},{"_id":"69a745b9e8a3e473394d5ee7","date":"2015-05-13","open":25.598,"high":25.753,"low":25.238,"close":25.332},{"_id":"69a745b9e8a3e473394d5ee8","date":"2015-05-14","open":25.177,"high":25.734,"low":25.067,"close":25.715},{"_id":"69a745b9e8a3e473394d5ee9","date":"2015-05-15","open":25.818,"high":25.856,"low":25.412,"close":25.583},{"_id":"69a745b9e8a3e473394d5eea","date":"2015-05-18","open":25.511,"high":25.787,"low":25.34,"close":25.787},{"_id":"69a745b9e8a3e473394d5eeb","date":"2015-05-19","open":25.875,"high":26.22,"low":25.875,"close":26.182},{"_id":"69a745b9e8a3e473394d5eec","date":"2015-05-20","open":26.227,"high":26.303,"low":26.034,"close":26.231},{"_id":"69a745b9e8a3e473394d5eed","date":"2015-05-21","open":25.844,"high":25.954,"low":25.613,"close":25.893},{"_id":"69a745b9e8a3e473394d5eee","date":"2015-05-22","open":25.837,"high":25.92,"low":25.723,"close":25.787},{"_id":"69a745b9e8a3e473394d5eef","date":"2015-05-26","open":25.802,"high":26,"low":25.412,"close":25.514},{"_id":"69a745b9e8a3e473394d5ef0","date":"2015-05-27","open":25.689,"high":25.924,"low":25.583,"close":25.837},{"_id":"69a745b9e8a3e473394d5ef1","date":"2015-05-28","open":25.757,"high":26.007,"low":25.704,"close":25.825},{"_id":"69a745b9e8a3e473394d5ef2","date":"2015-05-29","open":25.78,"high":25.867,"low":25.469,"close":25.548},{"_id":"69a745b9e8a3e473394d5ef3","date":"2015-06-01","open":25.552,"high":25.765,"low":25.476,"close":25.628},{"_id":"69a745b9e8a3e473394d5ef4","date":"2015-06-02","open":25.693,"high":25.696,"low":25.348,"close":25.476},{"_id":"69a745b9e8a3e473394d5ef5","date":"2015-06-03","open":25.499,"high":25.624,"low":25.37,"close":25.537},{"_id":"69a745b9e8a3e473394d5ef6","date":"2015-06-04","open":25.427,"high":25.594,"low":25.018,"close":25.332},{"_id":"69a745b9e8a3e473394d5ef7","date":"2015-06-05","open":25.23,"high":25.291,"low":25.022,"close":25.139},{"_id":"69a745b9e8a3e473394d5ef8","date":"2015-06-08","open":25.059,"high":25.086,"low":24.843,"close":24.889},{"_id":"69a745b9e8a3e473394d5ef9","date":"2015-06-09","open":24.749,"high":24.749,"low":24.309,"close":24.578},{"_id":"69a745b9e8a3e473394d5efa","date":"2015-06-10","open":24.453,"high":24.84,"low":24.362,"close":24.756},{"_id":"69a745b9e8a3e473394d5efb","date":"2015-06-11","open":24.786,"high":25.253,"low":24.684,"close":25.029},{"_id":"69a745b9e8a3e473394d5efc","date":"2015-06-12","open":24.984,"high":25.2,"low":24.608,"close":24.798},{"_id":"69a745b9e8a3e473394d5efd","date":"2015-06-15","open":24.457,"high":24.559,"low":24.286,"close":24.362},{"_id":"69a745b9e8a3e473394d5efe","date":"2015-06-16","open":24.324,"high":24.574,"low":24.051,"close":24.529},{"_id":"69a745b9e8a3e473394d5eff","date":"2015-06-17","open":24.593,"high":24.695,"low":24.381,"close":24.457},{"_id":"69a745b9e8a3e473394d5f00","date":"2015-06-18","open":24.096,"high":24.347,"low":23.911,"close":24.301},{"_id":"69a745b9e8a3e473394d5f01","date":"2015-06-19","open":24.483,"high":24.73,"low":24.161,"close":24.26},{"_id":"69a745b9e8a3e473394d5f02","date":"2015-06-22","open":24.896,"high":25.135,"low":24.692,"close":25.131},{"_id":"69a745b9e8a3e473394d5f03","date":"2015-06-23","open":25.378,"high":25.495,"low":25.245,"close":25.264},{"_id":"69a745b9e8a3e473394d5f04","date":"2015-06-24","open":25.321,"high":25.378,"low":24.771,"close":25.052},{"_id":"69a745b9e8a3e473394d5f05","date":"2015-06-25","open":24.889,"high":25.401,"low":24.749,"close":25.022},{"_id":"69a745b9e8a3e473394d5f06","date":"2015-06-26","open":24.809,"high":25.037,"low":24.658,"close":24.896},{"_id":"69a745b9e8a3e473394d5f07","date":"2015-06-29","open":23.858,"high":24.563,"low":23.695,"close":24.119},{"_id":"69a745b9e8a3e473394d5f08","date":"2015-06-30","open":24.654,"high":24.759,"low":24.311,"close":24.396},{"_id":"69a745b9e8a3e473394d5f09","date":"2015-07-01","open":24.661,"high":25.012,"low":24.435,"close":24.798},{"_id":"69a745b9e8a3e473394d5f0a","date":"2015-07-02","open":24.841,"high":24.884,"low":24.486,"close":24.552},{"_id":"69a745b9e8a3e473394d5f0b","date":"2015-07-03","open":24.513,"high":24.599,"low":24.202,"close":24.342},{"_id":"69a745b9e8a3e473394d5f0c","date":"2015-07-06","open":23.824,"high":24.225,"low":23.734,"close":23.999},{"_id":"69a745b9e8a3e473394d5f0d","date":"2015-07-07","open":24.611,"high":24.626,"low":23.855,"close":23.886},{"_id":"69a745b9e8a3e473394d5f0e","date":"2015-07-08","open":24.03,"high":24.381,"low":23.987,"close":24.315},{"_id":"69a745b9e8a3e473394d5f0f","date":"2015-07-09","open":24.334,"high":24.911,"low":24.268,"close":24.833},{"_id":"69a745b9e8a3e473394d5f10","date":"2015-07-10","open":25.382,"high":25.453,"low":25.188,"close":25.258},{"_id":"69a745b9e8a3e473394d5f11","date":"2015-07-13","open":25.675,"high":25.858,"low":25.495,"close":25.803},{"_id":"69a745b9e8a3e473394d5f12","date":"2015-07-14","open":25.722,"high":26.049,"low":25.644,"close":25.975},{"_id":"69a745b9e8a3e473394d5f13","date":"2015-07-15","open":25.975,"high":26.333,"low":25.971,"close":26.205},{"_id":"69a745b9e8a3e473394d5f14","date":"2015-07-16","open":26.52,"high":26.821,"low":26.47,"close":26.77},{"_id":"69a745b9e8a3e473394d5f15","date":"2015-07-17","open":26.84,"high":26.926,"low":26.653,"close":26.657},{"_id":"69a745b9e8a3e473394d5f16","date":"2015-07-20","open":26.688,"high":27.043,"low":26.637,"close":26.801},{"_id":"69a745b9e8a3e473394d5f17","date":"2015-07-21","open":26.38,"high":27.066,"low":26.201,"close":26.423},{"_id":"69a745b9e8a3e473394d5f18","date":"2015-07-22","open":25.819,"high":26.4,"low":25.788,"close":26.045},{"_id":"69a745b9e8a3e473394d5f19","date":"2015-07-23","open":26.185,"high":26.216,"low":25.951,"close":26.139},{"_id":"69a745b9e8a3e473394d5f1a","date":"2015-07-24","open":26.111,"high":26.376,"low":25.905,"close":25.912},{"_id":"69a745b9e8a3e473394d5f1b","date":"2015-07-27","open":25.71,"high":25.768,"low":25.238,"close":25.242},{"_id":"69a745b9e8a3e473394d5f1c","date":"2015-07-28","open":25.301,"high":25.48,"low":25.172,"close":25.379},{"_id":"69a745b9e8a3e473394d5f1d","date":"2015-07-29","open":25.507,"high":25.546,"low":25.223,"close":25.382},{"_id":"69a745b9e8a3e473394d5f1e","date":"2015-07-30","open":25.874,"high":25.874,"low":25.234,"close":25.515},{"_id":"69a745b9e8a3e473394d5f1f","date":"2015-07-31","open":25.488,"high":25.523,"low":25.102,"close":25.433},{"_id":"69a745b9e8a3e473394d5f20","date":"2015-08-03","open":25.301,"high":25.753,"low":25.219,"close":25.593},{"_id":"69a745b9e8a3e473394d5f21","date":"2015-08-04","open":25.538,"high":25.725,"low":25.453,"close":25.702},{"_id":"69a745b9e8a3e473394d5f22","date":"2015-08-05","open":25.807,"high":26.111,"low":25.737,"close":26.029},{"_id":"69a745b9e8a3e473394d5f23","date":"2015-08-06","open":25.92,"high":26.142,"low":25.901,"close":25.932},{"_id":"69a745b9e8a3e473394d5f24","date":"2015-08-07","open":25.85,"high":25.885,"low":25.507,"close":25.542},{"_id":"69a745b9e8a3e473394d5f25","date":"2015-08-10","open":25.612,"high":25.897,"low":25.414,"close":25.87},{"_id":"69a745b9e8a3e473394d5f26","date":"2015-08-11","open":25.881,"high":25.912,"low":25.285,"close":25.289},{"_id":"69a745b9e8a3e473394d5f27","date":"2015-08-12","open":25.102,"high":25.129,"low":24.482,"close":24.65},{"_id":"69a745b9e8a3e473394d5f28","date":"2015-08-13","open":25.082,"high":25.09,"low":24.665,"close":24.728},{"_id":"69a745b9e8a3e473394d5f29","date":"2015-08-14","open":24.7,"high":24.915,"low":24.463,"close":24.634},{"_id":"69a745b9e8a3e473394d5f2a","date":"2015-08-17","open":24.755,"high":24.903,"low":24.26,"close":24.572},{"_id":"69a745b9e8a3e473394d5f2b","date":"2015-08-18","open":24.634,"high":24.743,"low":24.498,"close":24.552},{"_id":"69a745b9e8a3e473394d5f2c","date":"2015-08-19","open":24.361,"high":24.677,"low":24.307,"close":24.459},{"_id":"69a745b9e8a3e473394d5f2d","date":"2015-08-20","open":24.358,"high":24.611,"low":24.03,"close":24.069},{"_id":"69a745b9e8a3e473394d5f2e","date":"2015-08-21","open":23.637,"high":23.929,"low":23.368,"close":23.368},{"_id":"69a745b9e8a3e473394d5f2f","date":"2015-08-24","open":22.76,"high":22.99,"low":21.01,"close":22.175},{"_id":"69a745b9e8a3e473394d5f30","date":"2015-08-25","open":22.479,"high":23.566,"low":22.409,"close":23.488},{"_id":"69a745b9e8a3e473394d5f31","date":"2015-08-26","open":22.787,"high":23.11,"low":22.627,"close":22.717},{"_id":"69a745b9e8a3e473394d5f32","date":"2015-08-27","open":23.208,"high":23.5,"low":23.173,"close":23.391},{"_id":"69a745b9e8a3e473394d5f33","date":"2015-08-28","open":23.434,"high":23.492,"low":23.071,"close":23.449},{"_id":"69a745b9e8a3e473394d5f34","date":"2015-08-31","open":23.157,"high":23.477,"low":23.064,"close":23.379},{"_id":"69a745b9e8a3e473394d5f35","date":"2015-09-01","open":23.091,"high":23.11,"low":22.592,"close":22.88},{"_id":"69a745b9e8a3e473394d5f36","date":"2015-09-02","open":22.861,"high":22.978,"low":22.623,"close":22.756},{"_id":"69a745b9e8a3e473394d5f37","date":"2015-09-03","open":22.97,"high":23.43,"low":22.939,"close":23.317},{"_id":"69a745b9e8a3e473394d5f38","date":"2015-09-04","open":23.266,"high":23.278,"low":22.619,"close":22.69},{"_id":"69a745b9e8a3e473394d5f39","date":"2015-09-07","open":22.873,"high":22.99,"low":22.674,"close":22.783},{"_id":"69a745b9e8a3e473394d5f3a","date":"2015-09-08","open":22.869,"high":23.2,"low":22.838,"close":22.939},{"_id":"69a745b9e8a3e473394d5f3b","date":"2015-09-09","open":23.356,"high":23.383,"low":22.939,"close":22.993},{"_id":"69a745b9e8a3e473394d5f3c","date":"2015-09-10","open":22.748,"high":22.88,"low":22.499,"close":22.74},{"_id":"69a745b9e8a3e473394d5f3d","date":"2015-09-11","open":22.947,"high":22.974,"low":22.526,"close":22.58},{"_id":"69a745b9e8a3e473394d5f3e","date":"2015-09-14","open":22.506,"high":22.81,"low":22.448,"close":22.666},{"_id":"69a745b9e8a3e473394d5f3f","date":"2015-09-15","open":22.643,"high":22.803,"low":22.526,"close":22.67},{"_id":"69a745b9e8a3e473394d5f40","date":"2015-09-16","open":23.11,"high":23.309,"low":22.947,"close":23.056},{"_id":"69a745b9e8a3e473394d5f41","date":"2015-09-17","open":23.06,"high":23.177,"low":23.009,"close":23.029},{"_id":"69a745b9e8a3e473394d5f42","date":"2015-09-18","open":22.799,"high":22.966,"low":22.214,"close":22.432},{"_id":"69a745b9e8a3e473394d5f43","date":"2015-09-21","open":22.354,"high":22.779,"low":22.269,"close":22.654},{"_id":"69a745b9e8a3e473394d5f44","date":"2015-09-22","open":22.838,"high":22.9,"low":22.011,"close":22.039},{"_id":"69a745b9e8a3e473394d5f45","date":"2015-09-23","open":22.097,"high":22.315,"low":21.965,"close":22.039},{"_id":"69a745b9e8a3e473394d5f46","date":"2015-09-24","open":22.163,"high":22.245,"low":21.633,"close":21.781},{"_id":"69a745b9e8a3e473394d5f47","date":"2015-09-25","open":22.058,"high":22.467,"low":22.058,"close":22.339},{"_id":"69a745b9e8a3e473394d5f48","date":"2015-09-28","open":22.358,"high":22.46,"low":22.132,"close":22.132},{"_id":"69a745b9e8a3e473394d5f49","date":"2015-09-29","open":21.793,"high":22.284,"low":21.781,"close":22.128},{"_id":"69a745b9e8a3e473394d5f4a","date":"2015-09-30","open":22.515,"high":22.658,"low":22.391,"close":22.453},{"_id":"69a745b9e8a3e473394d5f4b","date":"2015-10-01","open":22.666,"high":22.674,"low":22.061,"close":22.131},{"_id":"69a745b9e8a3e473394d5f4c","date":"2015-10-02","open":22.364,"high":22.736,"low":22.077,"close":22.352},{"_id":"69a745b9e8a3e473394d5f4d","date":"2015-10-05","open":22.712,"high":23.042,"low":22.658,"close":22.972},{"_id":"69a745b9e8a3e473394d5f4e","date":"2015-10-06","open":22.906,"high":23.332,"low":22.848,"close":23.204},{"_id":"69a745b9e8a3e473394d5f4f","date":"2015-10-07","open":23.251,"high":23.34,"low":22.96,"close":23.049},{"_id":"69a745b9e8a3e473394d5f50","date":"2015-10-08","open":22.999,"high":23.127,"low":22.852,"close":23.042},{"_id":"69a745b9e8a3e473394d5f51","date":"2015-10-09","open":23.336,"high":23.464,"low":22.976,"close":23.41},{"_id":"69a745b9e8a3e473394d5f52","date":"2015-10-12","open":23.336,"high":23.487,"low":23.185,"close":23.445},{"_id":"69a745b9e8a3e473394d5f53","date":"2015-10-13","open":24.778,"high":24.921,"low":24.359,"close":24.7},{"_id":"69a745b9e8a3e473394d5f54","date":"2015-10-14","open":24.797,"high":24.909,"low":24.499,"close":24.568},{"_id":"69a745b9e8a3e473394d5f55","date":"2015-10-15","open":24.805,"high":25.254,"low":24.588,"close":25.235},{"_id":"69a745b9e8a3e473394d5f56","date":"2015-10-16","open":25.281,"high":25.642,"low":25.18,"close":25.618},{"_id":"69a745b9e8a3e473394d5f57","date":"2015-10-19","open":25.456,"high":25.913,"low":25.444,"close":25.63},{"_id":"69a745b9e8a3e473394d5f58","date":"2015-10-20","open":25.572,"high":25.928,"low":25.498,"close":25.766},{"_id":"69a745b9e8a3e473394d5f59","date":"2015-10-21","open":25.932,"high":26.246,"low":25.793,"close":26.176},{"_id":"69a745b9e8a3e473394d5f5a","date":"2015-10-22","open":26.072,"high":26.854,"low":26.072,"close":26.699},{"_id":"69a745b9e8a3e473394d5f5b","date":"2015-10-23","open":27.001,"high":27.311,"low":26.827,"close":27.091},{"_id":"69a745b9e8a3e473394d5f5c","date":"2015-10-26","open":26.994,"high":27.261,"low":26.932,"close":27.172},{"_id":"69a745b9e8a3e473394d5f5d","date":"2015-10-27","open":27.16,"high":27.408,"low":27.094,"close":27.094},{"_id":"69a745b9e8a3e473394d5f5e","date":"2015-10-28","open":27.125,"high":27.544,"low":27.013,"close":27.451},{"_id":"69a745b9e8a3e473394d5f5f","date":"2015-10-29","open":27.513,"high":27.711,"low":27.37,"close":27.567},{"_id":"69a745b9e8a3e473394d5f60","date":"2015-10-30","open":27.738,"high":27.85,"low":27.401,"close":27.85},{"_id":"69a745b9e8a3e473394d5f61","date":"2015-11-02","open":27.567,"high":28.086,"low":27.567,"close":28.024},{"_id":"69a745b9e8a3e473394d5f62","date":"2015-11-03","open":28.09,"high":28.447,"low":28.005,"close":28.447},{"_id":"69a745b9e8a3e473394d5f63","date":"2015-11-04","open":28.586,"high":28.737,"low":28.179,"close":28.315},{"_id":"69a745b9e8a3e473394d5f64","date":"2015-11-05","open":28.226,"high":28.706,"low":28.04,"close":28.575},{"_id":"69a745b9e8a3e473394d5f65","date":"2015-11-06","open":28.381,"high":28.516,"low":28.129,"close":28.338},{"_id":"69a745b9e8a3e473394d5f66","date":"2015-11-09","open":28.42,"high":28.621,"low":28.191,"close":28.257},{"_id":"69a745b9e8a3e473394d5f67","date":"2015-11-10","open":28.358,"high":28.416,"low":28.059,"close":28.206},{"_id":"69a745b9e8a3e473394d5f68","date":"2015-11-11","open":28.272,"high":28.668,"low":28.257,"close":28.648},{"_id":"69a745b9e8a3e473394d5f69","date":"2015-11-12","open":28.586,"high":28.757,"low":28.327,"close":28.493},{"_id":"69a745b9e8a3e473394d5f6a","date":"2015-11-13","open":28.528,"high":28.54,"low":27.947,"close":28.28},{"_id":"69a745b9e8a3e473394d5f6b","date":"2015-11-16","open":27.904,"high":28.342,"low":27.904,"close":28.075},{"_id":"69a745b9e8a3e473394d5f6c","date":"2015-11-17","open":28.319,"high":28.652,"low":28.257,"close":28.617},{"_id":"69a745b9e8a3e473394d5f6d","date":"2015-11-18","open":28.489,"high":28.683,"low":28.454,"close":28.656},{"_id":"69a745b9e8a3e473394d5f6e","date":"2015-11-19","open":28.943,"high":29.101,"low":28.865,"close":28.981},{"_id":"69a745b9e8a3e473394d5f6f","date":"2015-11-20","open":29.028,"high":29.117,"low":28.881,"close":29.001},{"_id":"69a745b9e8a3e473394d5f70","date":"2015-11-23","open":29.016,"high":29.032,"low":28.757,"close":28.795},{"_id":"69a745b9e8a3e473394d5f71","date":"2015-11-24","open":28.73,"high":28.807,"low":28.412,"close":28.513},{"_id":"69a745b9e8a3e473394d5f72","date":"2015-11-25","open":28.443,"high":28.927,"low":28.435,"close":28.83},{"_id":"69a745b9e8a3e473394d5f73","date":"2015-11-26","open":28.826,"high":29.059,"low":28.691,"close":28.958},{"_id":"69a745b9e8a3e473394d5f74","date":"2015-11-27","open":28.764,"high":28.943,"low":28.633,"close":28.881},{"_id":"69a745b9e8a3e473394d5f75","date":"2015-11-30","open":28.892,"high":29.187,"low":28.733,"close":28.9},{"_id":"69a745b9e8a3e473394d5f76","date":"2015-12-01","open":29.175,"high":29.175,"low":28.834,"close":28.954},{"_id":"69a745b9e8a3e473394d5f77","date":"2015-12-02","open":29.09,"high":29.307,"low":28.962,"close":28.962},{"_id":"69a745b9e8a3e473394d5f78","date":"2015-12-03","open":28.962,"high":29.349,"low":28.067,"close":28.067},{"_id":"69a745b9e8a3e473394d5f79","date":"2015-12-04","open":28.133,"high":28.133,"low":27.598,"close":27.804},{"_id":"69a745b9e8a3e473394d5f7a","date":"2015-12-07","open":28.11,"high":28.509,"low":28.11,"close":28.226},{"_id":"69a745b9e8a3e473394d5f7b","date":"2015-12-08","open":28.187,"high":28.381,"low":27.935,"close":28.051},{"_id":"69a745b9e8a3e473394d5f7c","date":"2015-12-09","open":28.113,"high":28.257,"low":27.765,"close":27.784},{"_id":"69a745b9e8a3e473394d5f7d","date":"2015-12-10","open":27.629,"high":27.928,"low":27.401,"close":27.842},{"_id":"69a745b9e8a3e473394d5f7e","date":"2015-12-11","open":27.714,"high":27.842,"low":27.222,"close":27.335},{"_id":"69a745b9e8a3e473394d5f7f","date":"2015-12-14","open":27.548,"high":27.672,"low":26.878,"close":26.889},{"_id":"69a745b9e8a3e473394d5f80","date":"2015-12-15","open":27.032,"high":27.85,"low":26.909,"close":27.753},{"_id":"69a745b9e8a3e473394d5f81","date":"2015-12-16","open":27.73,"high":27.966,"low":27.548,"close":27.579},{"_id":"69a745b9e8a3e473394d5f82","date":"2015-12-17","open":27.947,"high":28.412,"low":27.908,"close":28.257},{"_id":"69a745b9e8a3e473394d5f83","date":"2015-12-18","open":28.001,"high":28.396,"low":27.807,"close":28.005},{"_id":"69a745b9e8a3e473394d5f84","date":"2015-12-21","open":28.017,"high":28.485,"low":27.827,"close":27.827},{"_id":"69a745b9e8a3e473394d5f85","date":"2015-12-22","open":27.974,"high":28.067,"low":27.432,"close":27.8},{"_id":"69a745b9e8a3e473394d5f86","date":"2015-12-23","open":27.989,"high":28.346,"low":27.989,"close":28.284},{"_id":"69a745b9e8a3e473394d5f87","date":"2015-12-28","open":28.234,"high":28.35,"low":28.133,"close":28.23},{"_id":"69a745b9e8a3e473394d5f88","date":"2015-12-29","open":28.373,"high":28.776,"low":28.187,"close":28.718},{"_id":"69a745b9e8a3e473394d5f89","date":"2015-12-30","open":28.73,"high":28.776,"low":28.431,"close":28.431},{"_id":"69a745b9e8a3e473394d5f8a","date":"2016-01-04","open":27.979,"high":28.081,"low":27.431,"close":27.619},{"_id":"69a745b9e8a3e473394d5f8b","date":"2016-01-05","open":28.073,"high":28.073,"low":27.459,"close":27.952},{"_id":"69a745b9e8a3e473394d5f8c","date":"2016-01-06","open":28.762,"high":28.871,"low":27.878,"close":28.195},{"_id":"69a745b9e8a3e473394d5f8d","date":"2016-01-07","open":27.236,"high":28.151,"low":27.197,"close":27.917},{"_id":"69a745b9e8a3e473394d5f8e","date":"2016-01-08","open":28.136,"high":28.363,"low":27.795,"close":27.803},{"_id":"69a745b9e8a3e473394d5f8f","date":"2016-01-11","open":27.639,"high":28.234,"low":27.608,"close":28.018},{"_id":"69a745b9e8a3e473394d5f90","date":"2016-01-12","open":28.86,"high":29.267,"low":28.703,"close":29.055},{"_id":"69a745b9e8a3e473394d5f91","date":"2016-01-13","open":29.157,"high":29.235,"low":28.754,"close":28.852},{"_id":"69a745b9e8a3e473394d5f92","date":"2016-01-14","open":28.531,"high":28.801,"low":28.085,"close":28.578},{"_id":"69a745b9e8a3e473394d5f93","date":"2016-01-15","open":28.433,"high":28.578,"low":27.424,"close":27.658},{"_id":"69a745b9e8a3e473394d5f94","date":"2016-01-18","open":27.666,"high":28.026,"low":27.631,"close":27.87},{"_id":"69a745b9e8a3e473394d5f95","date":"2016-01-19","open":28.371,"high":28.5,"low":28.171,"close":28.288},{"_id":"69a745b9e8a3e473394d5f96","date":"2016-01-20","open":27.686,"high":27.964,"low":27.408,"close":27.768},{"_id":"69a745b9e8a3e473394d5f97","date":"2016-01-21","open":27.651,"high":28.406,"low":27.525,"close":28.061},{"_id":"69a745b9e8a3e473394d5f98","date":"2016-01-22","open":28.371,"high":28.527,"low":27.373,"close":28.175},{"_id":"69a745b9e8a3e473394d5f99","date":"2016-01-25","open":28.406,"high":28.613,"low":28.238,"close":28.441},{"_id":"69a745b9e8a3e473394d5f9a","date":"2016-01-26","open":27.913,"high":28.421,"low":27.776,"close":28.367},{"_id":"69a745b9e8a3e473394d5f9b","date":"2016-01-27","open":28.386,"high":28.715,"low":28.171,"close":28.715},{"_id":"69a745b9e8a3e473394d5f9c","date":"2016-01-28","open":28.617,"high":28.828,"low":27.686,"close":27.788},{"_id":"69a745b9e8a3e473394d5f9d","date":"2016-01-29","open":28.116,"high":28.641,"low":27.964,"close":28.641},{"_id":"69a745b9e8a3e473394d5f9e","date":"2016-02-01","open":28.621,"high":28.641,"low":28.175,"close":28.641},{"_id":"69a745b9e8a3e473394d5f9f","date":"2016-02-02","open":28.562,"high":28.566,"low":27.96,"close":28.093},{"_id":"69a745b9e8a3e473394d5fa0","date":"2016-02-03","open":28.034,"high":28.112,"low":27.408,"close":27.725},{"_id":"69a745b9e8a3e473394d5fa1","date":"2016-02-04","open":28.054,"high":28.081,"low":27.079,"close":27.353},{"_id":"69a745b9e8a3e473394d5fa2","date":"2016-02-05","open":27.283,"high":27.392,"low":26.457,"close":26.594},{"_id":"69a745b9e8a3e473394d5fa3","date":"2016-02-08","open":26.606,"high":26.676,"low":25.678,"close":25.819},{"_id":"69a745b9e8a3e473394d5fa4","date":"2016-02-09","open":25.851,"high":26.132,"low":25.451,"close":25.976},{"_id":"69a745b9e8a3e473394d5fa5","date":"2016-02-10","open":26.175,"high":26.547,"low":25.956,"close":26.242},{"_id":"69a745b9e8a3e473394d5fa6","date":"2016-02-11","open":25.835,"high":25.999,"low":25.397,"close":25.397},{"_id":"69a745b9e8a3e473394d5fa7","date":"2016-02-12","open":25.397,"high":25.651,"low":25.287,"close":25.549},{"_id":"69a745b9e8a3e473394d5fa8","date":"2016-02-15","open":26.089,"high":26.351,"low":25.905,"close":26.273},{"_id":"69a745b9e8a3e473394d5fa9","date":"2016-02-16","open":26.308,"high":26.43,"low":26.152,"close":26.281},{"_id":"69a745b9e8a3e473394d5faa","date":"2016-02-17","open":26.629,"high":26.915,"low":26.477,"close":26.844},{"_id":"69a745b9e8a3e473394d5fab","date":"2016-02-18","open":26.942,"high":27.334,"low":26.919,"close":27.099},{"_id":"69a745b9e8a3e473394d5fac","date":"2016-02-19","open":27.154,"high":27.365,"low":26.954,"close":27.228},{"_id":"69a745b9e8a3e473394d5fad","date":"2016-02-22","open":27.553,"high":27.764,"low":27.428,"close":27.588},{"_id":"69a745b9e8a3e473394d5fae","date":"2016-02-23","open":27.388,"high":27.553,"low":27.271,"close":27.369},{"_id":"69a745b9e8a3e473394d5faf","date":"2016-02-24","open":27.334,"high":27.384,"low":26.477,"close":26.61},{"_id":"69a745b9e8a3e473394d5fb0","date":"2016-02-25","open":26.931,"high":27.506,"low":26.931,"close":27.357},{"_id":"69a745b9e8a3e473394d5fb1","date":"2016-02-26","open":27.772,"high":28.069,"low":27.377,"close":27.486},{"_id":"69a745b9e8a3e473394d5fb2","date":"2016-02-29","open":27.158,"high":27.404,"low":26.934,"close":27.369},{"_id":"69a745b9e8a3e473394d5fb3","date":"2016-03-01","open":27.294,"high":27.917,"low":27.228,"close":27.834},{"_id":"69a745b9e8a3e473394d5fb4","date":"2016-03-02","open":28.101,"high":28.101,"low":27.666,"close":27.85},{"_id":"69a745b9e8a3e473394d5fb5","date":"2016-03-03","open":28.026,"high":28.026,"low":27.13,"close":27.22},{"_id":"69a745b9e8a3e473394d5fb6","date":"2016-03-04","open":27.224,"high":27.678,"low":27.142,"close":27.349},{"_id":"69a745b9e8a3e473394d5fb7","date":"2016-03-07","open":27.318,"high":27.447,"low":27.169,"close":27.224},{"_id":"69a745b9e8a3e473394d5fb8","date":"2016-03-08","open":27.001,"high":27.22,"low":26.692,"close":27.15},{"_id":"69a745b9e8a3e473394d5fb9","date":"2016-03-09","open":27.314,"high":27.686,"low":27.158,"close":27.302},{"_id":"69a745b9e8a3e473394d5fba","date":"2016-03-10","open":27.33,"high":28.175,"low":26.837,"close":26.852},{"_id":"69a745b9e8a3e473394d5fbb","date":"2016-03-11","open":27.118,"high":27.431,"low":26.864,"close":27.381},{"_id":"69a745b9e8a3e473394d5fbc","date":"2016-03-14","open":27.764,"high":27.932,"low":27.623,"close":27.811},{"_id":"69a745b9e8a3e473394d5fbd","date":"2016-03-15","open":27.666,"high":27.983,"low":27.635,"close":27.881},{"_id":"69a745b9e8a3e473394d5fbe","date":"2016-03-16","open":28.155,"high":28.159,"low":27.846,"close":27.987},{"_id":"69a745b9e8a3e473394d5fbf","date":"2016-03-17","open":28.077,"high":28.101,"low":27.259,"close":27.619},{"_id":"69a745b9e8a3e473394d5fc0","date":"2016-03-18","open":27.658,"high":27.831,"low":27.459,"close":27.795},{"_id":"69a745b9e8a3e473394d5fc1","date":"2016-03-21","open":27.51,"high":27.944,"low":27.435,"close":27.666},{"_id":"69a745b9e8a3e473394d5fc2","date":"2016-03-22","open":27.412,"high":27.811,"low":27.185,"close":27.811},{"_id":"69a745b9e8a3e473394d5fc3","date":"2016-03-23","open":27.968,"high":28.238,"low":27.768,"close":27.96},{"_id":"69a745b9e8a3e473394d5fc4","date":"2016-03-24","open":27.744,"high":27.901,"low":27.651,"close":27.721},{"_id":"69a745b9e8a3e473394d5fc5","date":"2016-03-29","open":27.913,"high":27.956,"low":27.439,"close":27.717},{"_id":"69a745b9e8a3e473394d5fc6","date":"2016-03-30","open":27.862,"high":28.034,"low":27.803,"close":27.846},{"_id":"69a745b9e8a3e473394d5fc7","date":"2016-03-31","open":26.347,"high":26.533,"low":26.306,"close":26.458},{"_id":"69a745b9e8a3e473394d5fc8","date":"2016-04-01","open":26.042,"high":26.168,"low":25.629,"close":26.075},{"_id":"69a745b9e8a3e473394d5fc9","date":"2016-04-04","open":25.867,"high":26.269,"low":25.789,"close":26.064},{"_id":"69a745b9e8a3e473394d5fca","date":"2016-04-05","open":25.576,"high":25.748,"low":25.469,"close":25.595},{"_id":"69a745b9e8a3e473394d5fcb","date":"2016-04-06","open":25.543,"high":25.777,"low":25.305,"close":25.722},{"_id":"69a745b9e8a3e473394d5fcc","date":"2016-04-07","open":25.867,"high":25.941,"low":25.253,"close":25.375},{"_id":"69a745b9e8a3e473394d5fcd","date":"2016-04-08","open":25.197,"high":25.465,"low":25.044,"close":25.122},{"_id":"69a745b9e8a3e473394d5fce","date":"2016-04-11","open":24.858,"high":25.502,"low":24.471,"close":25.089},{"_id":"69a745b9e8a3e473394d5fcf","date":"2016-04-12","open":25.39,"high":25.535,"low":25.063,"close":25.472},{"_id":"69a745b9e8a3e473394d5fd0","date":"2016-04-13","open":25.815,"high":26.004,"low":25.606,"close":25.818},{"_id":"69a745b9e8a3e473394d5fd1","date":"2016-04-14","open":25.93,"high":26.15,"low":25.748,"close":26.034},{"_id":"69a745b9e8a3e473394d5fd2","date":"2016-04-15","open":25.926,"high":26.056,"low":25.874,"close":25.937},{"_id":"69a745b9e8a3e473394d5fd3","date":"2016-04-18","open":25.736,"high":26.198,"low":25.718,"close":26.068},{"_id":"69a745b9e8a3e473394d5fd4","date":"2016-04-19","open":26.22,"high":26.697,"low":26.12,"close":26.432},{"_id":"69a745b9e8a3e473394d5fd5","date":"2016-04-20","open":26.421,"high":26.503,"low":26.049,"close":26.455},{"_id":"69a745b9e8a3e473394d5fd6","date":"2016-04-21","open":26.793,"high":26.819,"low":26.068,"close":26.462},{"_id":"69a745b9e8a3e473394d5fd7","date":"2016-04-22","open":26.436,"high":26.834,"low":26.414,"close":26.51},{"_id":"69a745b9e8a3e473394d5fd8","date":"2016-04-25","open":26.421,"high":26.555,"low":26.146,"close":26.347},{"_id":"69a745b9e8a3e473394d5fd9","date":"2016-04-26","open":26.384,"high":26.458,"low":25.937,"close":26.135},{"_id":"69a745b9e8a3e473394d5fda","date":"2016-04-27","open":26.176,"high":26.525,"low":26.116,"close":26.466},{"_id":"69a745b9e8a3e473394d5fdb","date":"2016-04-28","open":26.373,"high":26.391,"low":25.986,"close":26.287},{"_id":"69a745b9e8a3e473394d5fdc","date":"2016-04-29","open":25.975,"high":25.978,"low":25.398,"close":25.424},{"_id":"69a745b9e8a3e473394d5fdd","date":"2016-05-02","open":25.543,"high":25.848,"low":25.45,"close":25.647},{"_id":"69a745b9e8a3e473394d5fde","date":"2016-05-03","open":25.606,"high":25.632,"low":25.264,"close":25.301},{"_id":"69a745b9e8a3e473394d5fdf","date":"2016-05-04","open":25.338,"high":25.431,"low":24.977,"close":25.044},{"_id":"69a745b9e8a3e473394d5fe0","date":"2016-05-05","open":25.167,"high":25.238,"low":24.948,"close":25.148},{"_id":"69a745b9e8a3e473394d5fe1","date":"2016-05-06","open":25.078,"high":25.193,"low":24.776,"close":25.07},{"_id":"69a745b9e8a3e473394d5fe2","date":"2016-05-09","open":25.268,"high":25.707,"low":25.171,"close":25.614},{"_id":"69a745b9e8a3e473394d5fe3","date":"2016-05-10","open":25.729,"high":25.848,"low":25.431,"close":25.602},{"_id":"69a745b9e8a3e473394d5fe4","date":"2016-05-11","open":25.602,"high":25.606,"low":25.357,"close":25.372},{"_id":"69a745b9e8a3e473394d5fe5","date":"2016-05-12","open":25.342,"high":25.878,"low":25.122,"close":25.491},{"_id":"69a745b9e8a3e473394d5fe6","date":"2016-05-13","open":25.063,"high":25.502,"low":24.948,"close":25.487},{"_id":"69a745b9e8a3e473394d5fe7","date":"2016-05-17","open":25.8,"high":25.919,"low":25.309,"close":25.387},{"_id":"69a745b9e8a3e473394d5fe8","date":"2016-05-18","open":25.215,"high":25.707,"low":25.178,"close":25.658},{"_id":"69a745b9e8a3e473394d5fe9","date":"2016-05-19","open":25.617,"high":25.829,"low":25.487,"close":25.495},{"_id":"69a745b9e8a3e473394d5fea","date":"2016-05-20","open":25.558,"high":25.87,"low":25.554,"close":25.841},{"_id":"69a745b9e8a3e473394d5feb","date":"2016-05-23","open":25.937,"high":26.28,"low":25.751,"close":25.956},{"_id":"69a745b9e8a3e473394d5fec","date":"2016-05-24","open":25.748,"high":26.622,"low":25.651,"close":26.544},{"_id":"69a745b9e8a3e473394d5fed","date":"2016-05-25","open":26.786,"high":26.942,"low":26.689,"close":26.831},{"_id":"69a745b9e8a3e473394d5fee","date":"2016-05-26","open":26.845,"high":27.121,"low":26.842,"close":27.024},{"_id":"69a745b9e8a3e473394d5fef","date":"2016-05-27","open":26.95,"high":27.199,"low":26.912,"close":27.08},{"_id":"69a745b9e8a3e473394d5ff0","date":"2016-05-30","open":27.136,"high":27.165,"low":26.935,"close":27.139},{"_id":"69a745b9e8a3e473394d5ff1","date":"2016-05-31","open":27.128,"high":27.251,"low":27.028,"close":27.151},{"_id":"69a745b9e8a3e473394d5ff2","date":"2016-06-01","open":27.013,"high":27.273,"low":26.953,"close":27.024},{"_id":"69a745b9e8a3e473394d5ff3","date":"2016-06-02","open":26.886,"high":26.946,"low":26.697,"close":26.853},{"_id":"69a745b9e8a3e473394d5ff4","date":"2016-06-03","open":26.871,"high":27.069,"low":26.451,"close":26.63},{"_id":"69a745b9e8a3e473394d5ff5","date":"2016-06-06","open":26.54,"high":26.737,"low":26.484,"close":26.596},{"_id":"69a745b9e8a3e473394d5ff6","date":"2016-06-07","open":26.804,"high":26.946,"low":26.659,"close":26.931},{"_id":"69a745b9e8a3e473394d5ff7","date":"2016-06-08","open":26.775,"high":26.775,"low":26.488,"close":26.682},{"_id":"69a745b9e8a3e473394d5ff8","date":"2016-06-09","open":26.607,"high":26.641,"low":26.295,"close":26.544},{"_id":"69a745b9e8a3e473394d5ff9","date":"2016-06-10","open":26.403,"high":26.436,"low":25.915,"close":25.923},{"_id":"69a745b9e8a3e473394d5ffa","date":"2016-06-13","open":25.491,"high":25.625,"low":25.312,"close":25.375},{"_id":"69a745b9e8a3e473394d5ffb","date":"2016-06-14","open":25.368,"high":25.405,"low":24.899,"close":25.063},{"_id":"69a745b9e8a3e473394d5ffc","date":"2016-06-15","open":25.208,"high":25.301,"low":24.985,"close":25.186},{"_id":"69a745b9e8a3e473394d5ffd","date":"2016-06-16","open":24.799,"high":25.163,"low":24.747,"close":25.055},{"_id":"69a745b9e8a3e473394d5ffe","date":"2016-06-17","open":25.309,"high":25.357,"low":25.022,"close":25.219},{"_id":"69a745b9e8a3e473394d5fff","date":"2016-06-20","open":25.833,"high":26.079,"low":25.692,"close":25.9},{"_id":"69a745b9e8a3e473394d6000","date":"2016-06-21","open":25.781,"high":26.205,"low":25.774,"close":26.15},{"_id":"69a745b9e8a3e473394d6001","date":"2016-06-22","open":26.403,"high":26.443,"low":26.083,"close":26.083},{"_id":"69a745b9e8a3e473394d6002","date":"2016-06-23","open":26.231,"high":26.801,"low":26.101,"close":26.462},{"_id":"69a745b9e8a3e473394d6003","date":"2016-06-24","open":24.192,"high":25.573,"low":24.188,"close":24.974},{"_id":"69a745b9e8a3e473394d6004","date":"2016-06-27","open":24.769,"high":24.962,"low":24.166,"close":24.263},{"_id":"69a745b9e8a3e473394d6005","date":"2016-06-28","open":24.624,"high":24.925,"low":24.516,"close":24.709},{"_id":"69a745b9e8a3e473394d6006","date":"2016-06-29","open":25.163,"high":25.253,"low":24.758,"close":25.201},{"_id":"69a745b9e8a3e473394d6007","date":"2016-06-30","open":22.511,"high":22.716,"low":22.34,"close":22.575},{"_id":"69a745b9e8a3e473394d6008","date":"2016-07-01","open":22.669,"high":22.8,"low":22.279,"close":22.656},{"_id":"69a745b9e8a3e473394d6009","date":"2016-07-04","open":22.676,"high":22.837,"low":22.535,"close":22.609},{"_id":"69a745b9e8a3e473394d600a","date":"2016-07-05","open":22.383,"high":22.639,"low":22.36,"close":22.525},{"_id":"69a745b9e8a3e473394d600b","date":"2016-07-06","open":22.309,"high":22.609,"low":22.249,"close":22.42},{"_id":"69a745b9e8a3e473394d600c","date":"2016-07-07","open":22.602,"high":22.76,"low":22.521,"close":22.656},{"_id":"69a745b9e8a3e473394d600d","date":"2016-07-08","open":22.652,"high":23.358,"low":22.632,"close":23.318},{"_id":"69a745b9e8a3e473394d600e","date":"2016-07-11","open":23.556,"high":23.762,"low":23.439,"close":23.731},{"_id":"69a745b9e8a3e473394d600f","date":"2016-07-12","open":23.657,"high":23.936,"low":23.614,"close":23.819},{"_id":"69a745b9e8a3e473394d6010","date":"2016-07-13","open":23.704,"high":23.822,"low":23.614,"close":23.664},{"_id":"69a745b9e8a3e473394d6011","date":"2016-07-14","open":23.943,"high":24.047,"low":23.704,"close":23.973},{"_id":"69a745b9e8a3e473394d6012","date":"2016-07-15","open":23.846,"high":23.96,"low":23.728,"close":23.93},{"_id":"69a745b9e8a3e473394d6013","date":"2016-07-18","open":24.027,"high":24.202,"low":23.956,"close":24.111},{"_id":"69a745b9e8a3e473394d6014","date":"2016-07-19","open":24.024,"high":24.222,"low":23.846,"close":24.084},{"_id":"69a745b9e8a3e473394d6015","date":"2016-07-20","open":24.874,"high":25.573,"low":24.676,"close":25.452},{"_id":"69a745b9e8a3e473394d6016","date":"2016-07-21","open":25.815,"high":25.903,"low":25.634,"close":25.772},{"_id":"69a745b9e8a3e473394d6017","date":"2016-07-22","open":25.667,"high":25.762,"low":25.355,"close":25.762},{"_id":"69a745b9e8a3e473394d6018","date":"2016-07-25","open":25.829,"high":25.94,"low":25.725,"close":25.913},{"_id":"69a745b9e8a3e473394d6019","date":"2016-07-26","open":25.835,"high":26.155,"low":25.785,"close":26.121},{"_id":"69a745b9e8a3e473394d601a","date":"2016-07-27","open":26.309,"high":26.464,"low":26.162,"close":26.286},{"_id":"69a745b9e8a3e473394d601b","date":"2016-07-28","open":26.172,"high":26.461,"low":26.162,"close":26.303},{"_id":"69a745b9e8a3e473394d601c","date":"2016-07-29","open":26.33,"high":26.441,"low":26.108,"close":26.356},{"_id":"69a745b9e8a3e473394d601d","date":"2016-08-01","open":26.531,"high":26.605,"low":26.222,"close":26.356},{"_id":"69a745b9e8a3e473394d601e","date":"2016-08-02","open":26.219,"high":26.346,"low":25.819,"close":25.899},{"_id":"69a745b9e8a3e473394d601f","date":"2016-08-03","open":25.93,"high":26.004,"low":25.762,"close":25.93},{"_id":"69a745b9e8a3e473394d6020","date":"2016-08-04","open":25.96,"high":26.037,"low":25.708,"close":25.95},{"_id":"69a745b9e8a3e473394d6021","date":"2016-08-05","open":26.01,"high":26.225,"low":25.839,"close":26.101},{"_id":"69a745b9e8a3e473394d6022","date":"2016-08-08","open":26.276,"high":26.276,"low":25.862,"close":26.027},{"_id":"69a745b9e8a3e473394d6023","date":"2016-08-09","open":25.933,"high":26.585,"low":25.933,"close":26.501},{"_id":"69a745b9e8a3e473394d6024","date":"2016-08-10","open":26.467,"high":26.592,"low":26.38,"close":26.437},{"_id":"69a745b9e8a3e473394d6025","date":"2016-08-11","open":26.619,"high":26.669,"low":26.39,"close":26.528},{"_id":"69a745b9e8a3e473394d6026","date":"2016-08-12","open":26.38,"high":26.575,"low":26.313,"close":26.407},{"_id":"69a745b9e8a3e473394d6027","date":"2016-08-15","open":26.387,"high":26.629,"low":26.353,"close":26.477},{"_id":"69a745b9e8a3e473394d6028","date":"2016-08-16","open":26.256,"high":26.427,"low":26.121,"close":26.215},{"_id":"69a745b9e8a3e473394d6029","date":"2016-08-17","open":26.182,"high":26.33,"low":26.041,"close":26.118},{"_id":"69a745b9e8a3e473394d602a","date":"2016-08-18","open":26.205,"high":26.256,"low":26.051,"close":26.111},{"_id":"69a745b9e8a3e473394d602b","date":"2016-08-19","open":26.077,"high":26.336,"low":26.034,"close":26.222},{"_id":"69a745b9e8a3e473394d602c","date":"2016-08-22","open":26.192,"high":26.397,"low":25.782,"close":25.987},{"_id":"69a745b9e8a3e473394d602d","date":"2016-08-23","open":26.047,"high":26.219,"low":26.01,"close":26.145},{"_id":"69a745b9e8a3e473394d602e","date":"2016-08-24","open":25.967,"high":26.256,"low":25.896,"close":26.172},{"_id":"69a745b9e8a3e473394d602f","date":"2016-08-25","open":26.141,"high":26.151,"low":25.896,"close":26.051},{"_id":"69a745b9e8a3e473394d6030","date":"2016-08-26","open":26.054,"high":26.279,"low":25.886,"close":26.246},{"_id":"69a745b9e8a3e473394d6031","date":"2016-08-29","open":26.108,"high":26.279,"low":25.889,"close":26.168},{"_id":"69a745b9e8a3e473394d6032","date":"2016-08-30","open":26.383,"high":26.807,"low":26.346,"close":26.783},{"_id":"69a745b9e8a3e473394d6033","date":"2016-08-31","open":26.723,"high":26.756,"low":26.474,"close":26.474},{"_id":"69a745b9e8a3e473394d6034","date":"2016-09-01","open":26.42,"high":26.679,"low":26.407,"close":26.488},{"_id":"69a745b9e8a3e473394d6035","date":"2016-09-02","open":26.588,"high":27.039,"low":26.504,"close":27.025},{"_id":"69a745b9e8a3e473394d6036","date":"2016-09-05","open":27.022,"high":27.177,"low":27.002,"close":27.126},{"_id":"69a745b9e8a3e473394d6037","date":"2016-09-06","open":27.16,"high":27.19,"low":26.975,"close":27.012},{"_id":"69a745b9e8a3e473394d6038","date":"2016-09-07","open":27.126,"high":27.278,"low":27.039,"close":27.113},{"_id":"69a745b9e8a3e473394d6039","date":"2016-09-08","open":27.187,"high":27.22,"low":26.76,"close":26.908},{"_id":"69a745b9e8a3e473394d603a","date":"2016-09-09","open":26.726,"high":26.817,"low":26.377,"close":26.504},{"_id":"69a745b9e8a3e473394d603b","date":"2016-09-12","open":26.135,"high":26.367,"low":25.852,"close":26.346},{"_id":"69a745b9e8a3e473394d603c","date":"2016-09-13","open":26.535,"high":26.609,"low":26.259,"close":26.296},{"_id":"69a745b9e8a3e473394d603d","date":"2016-09-14","open":26.447,"high":26.575,"low":26.323,"close":26.4},{"_id":"69a745b9e8a3e473394d603e","date":"2016-09-15","open":26.407,"high":26.538,"low":26.192,"close":26.491},{"_id":"69a745b9e8a3e473394d603f","date":"2016-09-16","open":26.441,"high":26.521,"low":25.96,"close":26.155},{"_id":"69a745b9e8a3e473394d6040","date":"2016-09-19","open":26.333,"high":26.599,"low":26.326,"close":26.572},{"_id":"69a745b9e8a3e473394d6041","date":"2016-09-20","open":26.662,"high":26.988,"low":26.578,"close":26.814},{"_id":"69a745b9e8a3e473394d6042","date":"2016-09-21","open":27.022,"high":27.244,"low":26.881,"close":26.955},{"_id":"69a745b9e8a3e473394d6043","date":"2016-09-22","open":27.187,"high":27.731,"low":27.16,"close":27.684},{"_id":"69a745b9e8a3e473394d6044","date":"2016-09-23","open":27.731,"high":27.765,"low":27.435,"close":27.439},{"_id":"69a745b9e8a3e473394d6045","date":"2016-09-26","open":27.308,"high":27.338,"low":27.046,"close":27.046},{"_id":"69a745b9e8a3e473394d6046","date":"2016-09-27","open":27.197,"high":27.204,"low":26.847,"close":27.177},{"_id":"69a745b9e8a3e473394d6047","date":"2016-09-28","open":27.375,"high":27.56,"low":27.264,"close":27.348},{"_id":"69a745b9e8a3e473394d6048","date":"2016-09-29","open":27.567,"high":27.6,"low":27.066,"close":27.14},{"_id":"69a745b9e8a3e473394d6049","date":"2016-09-30","open":28.09,"high":28.615,"low":27.938,"close":28.545},{"_id":"69a745b9e8a3e473394d604a","date":"2016-10-04","open":28.442,"high":28.823,"low":28.34,"close":28.739},{"_id":"69a745b9e8a3e473394d604b","date":"2016-10-05","open":28.509,"high":28.763,"low":28.4,"close":28.672},{"_id":"69a745b9e8a3e473394d604c","date":"2016-10-06","open":28.714,"high":28.904,"low":28.605,"close":28.605},{"_id":"69a745b9e8a3e473394d604d","date":"2016-10-07","open":28.679,"high":28.717,"low":28.266,"close":28.266},{"_id":"69a745b9e8a3e473394d604e","date":"2016-10-10","open":28.231,"high":28.513,"low":28.142,"close":28.509},{"_id":"69a745b9e8a3e473394d604f","date":"2016-10-11","open":28.467,"high":28.629,"low":28.326,"close":28.365},{"_id":"69a745b9e8a3e473394d6050","date":"2016-10-12","open":28.266,"high":28.329,"low":27.896,"close":27.917},{"_id":"69a745b9e8a3e473394d6051","date":"2016-10-13","open":27.758,"high":27.786,"low":27.532,"close":27.726},{"_id":"69a745b9e8a3e473394d6052","date":"2016-10-14","open":27.726,"high":28.03,"low":27.687,"close":27.853},{"_id":"69a745b9e8a3e473394d6053","date":"2016-10-17","open":27.779,"high":27.867,"low":27.522,"close":27.716},{"_id":"69a745b9e8a3e473394d6054","date":"2016-10-18","open":27.885,"high":28.319,"low":27.8,"close":28.174},{"_id":"69a745b9e8a3e473394d6055","date":"2016-10-19","open":28.023,"high":28.164,"low":27.913,"close":28.033},{"_id":"69a745b9e8a3e473394d6056","date":"2016-10-20","open":28.012,"high":28.065,"low":27.55,"close":27.977},{"_id":"69a745b9e8a3e473394d6057","date":"2016-10-21","open":27.867,"high":28.996,"low":27.867,"close":28.919},{"_id":"69a745b9e8a3e473394d6058","date":"2016-10-24","open":28.947,"high":29.127,"low":28.675,"close":28.724},{"_id":"69a745b9e8a3e473394d6059","date":"2016-10-25","open":28.71,"high":28.802,"low":28.548,"close":28.598},{"_id":"69a745b9e8a3e473394d605a","date":"2016-10-26","open":28.672,"high":28.703,"low":28.142,"close":28.509},{"_id":"69a745b9e8a3e473394d605b","date":"2016-10-27","open":28.442,"high":28.816,"low":28.407,"close":28.467},{"_id":"69a745b9e8a3e473394d605c","date":"2016-10-28","open":28.312,"high":28.53,"low":27.998,"close":28.453},{"_id":"69a745b9e8a3e473394d605d","date":"2016-10-31","open":28.294,"high":28.432,"low":28.195,"close":28.305},{"_id":"69a745b9e8a3e473394d605e","date":"2016-11-01","open":28.393,"high":28.474,"low":27.62,"close":27.698},{"_id":"69a745b9e8a3e473394d605f","date":"2016-11-02","open":27.515,"high":27.617,"low":27.299,"close":27.338},{"_id":"69a745b9e8a3e473394d6060","date":"2016-11-03","open":27.285,"high":27.345,"low":27.017,"close":27.052},{"_id":"69a745b9e8a3e473394d6061","date":"2016-11-04","open":26.94,"high":27.261,"low":26.876,"close":27.197},{"_id":"69a745b9e8a3e473394d6062","date":"2016-11-07","open":27.599,"high":27.62,"low":27.384,"close":27.62},{"_id":"69a745b9e8a3e473394d6063","date":"2016-11-08","open":27.691,"high":27.716,"low":27.497,"close":27.694},{"_id":"69a745b9e8a3e473394d6064","date":"2016-11-09","open":26.968,"high":27.702,"low":26.633,"close":27.702},{"_id":"69a745b9e8a3e473394d6065","date":"2016-11-10","open":27.892,"high":27.938,"low":27.123,"close":27.296},{"_id":"69a745b9e8a3e473394d6066","date":"2016-11-11","open":27.402,"high":27.511,"low":26.679,"close":26.968},{"_id":"69a745b9e8a3e473394d6067","date":"2016-11-14","open":27.194,"high":27.201,"low":26.654,"close":26.753},{"_id":"69a745b9e8a3e473394d6068","date":"2016-11-15","open":26.894,"high":26.908,"low":26.481,"close":26.798},{"_id":"69a745b9e8a3e473394d6069","date":"2016-11-16","open":27.014,"high":27.215,"low":26.858,"close":27.077},{"_id":"69a745b9e8a3e473394d606a","date":"2016-11-17","open":27.081,"high":27.306,"low":26.869,"close":27.215},{"_id":"69a745b9e8a3e473394d606b","date":"2016-11-18","open":27.409,"high":27.673,"low":27.306,"close":27.617},{"_id":"69a745b9e8a3e473394d606c","date":"2016-11-21","open":27.836,"high":27.963,"low":27.624,"close":27.888},{"_id":"69a745b9e8a3e473394d606d","date":"2016-11-22","open":28.093,"high":28.202,"low":28.058,"close":28.171},{"_id":"69a745b9e8a3e473394d606e","date":"2016-11-23","open":28.22,"high":28.312,"low":27.924,"close":28.114},{"_id":"69a745b9e8a3e473394d606f","date":"2016-11-24","open":28.142,"high":28.509,"low":28.044,"close":28.495},{"_id":"69a745b9e8a3e473394d6070","date":"2016-11-25","open":28.594,"high":28.714,"low":28.403,"close":28.527},{"_id":"69a745b9e8a3e473394d6071","date":"2016-11-28","open":28.396,"high":28.485,"low":28.234,"close":28.28},{"_id":"69a745b9e8a3e473394d6072","date":"2016-11-29","open":28.231,"high":28.308,"low":27.888,"close":28.111},{"_id":"69a745b9e8a3e473394d6073","date":"2016-11-30","open":28.015,"high":28.217,"low":27.772,"close":27.825},{"_id":"69a745b9e8a3e473394d6074","date":"2016-12-01","open":27.726,"high":27.885,"low":27.208,"close":27.349},{"_id":"69a745b9e8a3e473394d6075","date":"2016-12-02","open":26.809,"high":27.306,"low":26.64,"close":27.141},{"_id":"69a745b9e8a3e473394d6076","date":"2016-12-05","open":26.996,"high":27.709,"low":26.989,"close":27.271},{"_id":"69a745b9e8a3e473394d6077","date":"2016-12-06","open":27.169,"high":27.243,"low":27.038,"close":27.208},{"_id":"69a745b9e8a3e473394d6078","date":"2016-12-07","open":27.356,"high":27.617,"low":27.112,"close":27.564},{"_id":"69a745b9e8a3e473394d6079","date":"2016-12-08","open":27.74,"high":28.128,"low":27.529,"close":28.012},{"_id":"69a745b9e8a3e473394d607a","date":"2016-12-09","open":27.998,"high":28.354,"low":27.98,"close":28.174},{"_id":"69a745b9e8a3e473394d607b","date":"2016-12-12","open":28.234,"high":28.322,"low":27.973,"close":28.065},{"_id":"69a745b9e8a3e473394d607c","date":"2016-12-13","open":27.963,"high":28.499,"low":27.941,"close":28.435},{"_id":"69a745b9e8a3e473394d607d","date":"2016-12-14","open":28.291,"high":28.467,"low":28.255,"close":28.361},{"_id":"69a745b9e8a3e473394d607e","date":"2016-12-15","open":28.516,"high":28.767,"low":28.333,"close":28.728},{"_id":"69a745b9e8a3e473394d607f","date":"2016-12-16","open":28.777,"high":29.031,"low":28.527,"close":28.724},{"_id":"69a745b9e8a3e473394d6080","date":"2016-12-19","open":28.855,"high":28.993,"low":28.732,"close":28.993},{"_id":"69a745b9e8a3e473394d6081","date":"2016-12-20","open":28.993,"high":29.211,"low":28.774,"close":29.169},{"_id":"69a745b9e8a3e473394d6082","date":"2016-12-21","open":29.105,"high":29.335,"low":29.028,"close":29.105},{"_id":"69a745b9e8a3e473394d6083","date":"2016-12-22","open":29.091,"high":29.091,"low":28.851,"close":29.031},{"_id":"69a745b9e8a3e473394d6084","date":"2016-12-23","open":28.989,"high":29.046,"low":28.742,"close":28.929},{"_id":"69a745b9e8a3e473394d6085","date":"2016-12-27","open":28.929,"high":29.084,"low":28.894,"close":29.049},{"_id":"69a745b9e8a3e473394d6086","date":"2016-12-28","open":28.978,"high":29.208,"low":28.964,"close":29.18},{"_id":"69a745b9e8a3e473394d6087","date":"2016-12-29","open":29.07,"high":29.247,"low":29.007,"close":29.172},{"_id":"69a745b9e8a3e473394d6088","date":"2016-12-30","open":29.261,"high":29.261,"low":29.077,"close":29.211},{"_id":"69a745b9e8a3e473394d6089","date":"2017-01-02","open":26.963,"high":27.482,"low":26.861,"close":27.472},{"_id":"69a745b9e8a3e473394d608a","date":"2017-01-03","open":27.538,"high":27.538,"low":27.206,"close":27.259},{"_id":"69a745b9e8a3e473394d608b","date":"2017-01-04","open":27.288,"high":27.38,"low":26.874,"close":27.107},{"_id":"69a745b9e8a3e473394d608c","date":"2017-01-05","open":27.042,"high":27.193,"low":26.917,"close":27.193},{"_id":"69a745b9e8a3e473394d608d","date":"2017-01-06","open":27.196,"high":27.512,"low":27.127,"close":27.512},{"_id":"69a745b9e8a3e473394d608e","date":"2017-01-09","open":27.752,"high":27.831,"low":27.495,"close":27.736},{"_id":"69a745b9e8a3e473394d608f","date":"2017-01-10","open":27.798,"high":27.837,"low":27.624,"close":27.624},{"_id":"69a745b9e8a3e473394d6090","date":"2017-01-11","open":27.624,"high":27.772,"low":27.338,"close":27.607},{"_id":"69a745b9e8a3e473394d6091","date":"2017-01-12","open":27.433,"high":27.584,"low":27.344,"close":27.486},{"_id":"69a745b9e8a3e473394d6092","date":"2017-01-13","open":27.673,"high":27.689,"low":27.449,"close":27.683},{"_id":"69a745b9e8a3e473394d6093","date":"2017-01-16","open":27.532,"high":27.719,"low":27.41,"close":27.535},{"_id":"69a745b9e8a3e473394d6094","date":"2017-01-17","open":27.499,"high":27.601,"low":27.298,"close":27.449},{"_id":"69a745b9e8a3e473394d6095","date":"2017-01-18","open":27.726,"high":27.755,"low":27.318,"close":27.492},{"_id":"69a745b9e8a3e473394d6096","date":"2017-01-19","open":27.857,"high":27.923,"low":27.413,"close":27.62},{"_id":"69a745b9e8a3e473394d6097","date":"2017-01-20","open":27.604,"high":27.624,"low":27.393,"close":27.558},{"_id":"69a745b9e8a3e473394d6098","date":"2017-01-23","open":27.377,"high":27.601,"low":27.196,"close":27.252},{"_id":"69a745b9e8a3e473394d6099","date":"2017-01-24","open":27.075,"high":27.568,"low":26.94,"close":27.446},{"_id":"69a745b9e8a3e473394d609a","date":"2017-01-25","open":27.63,"high":27.89,"low":27.584,"close":27.841},{"_id":"69a745b9e8a3e473394d609b","date":"2017-01-26","open":27.953,"high":28.022,"low":27.801,"close":27.959},{"_id":"69a745b9e8a3e473394d609c","date":"2017-01-27","open":27.953,"high":28.084,"low":27.857,"close":28.028},{"_id":"69a745b9e8a3e473394d609d","date":"2017-01-30","open":27.949,"high":28.097,"low":27.907,"close":27.999},{"_id":"69a745b9e8a3e473394d609e","date":"2017-01-31","open":27.969,"high":28.124,"low":27.798,"close":27.831},{"_id":"69a745b9e8a3e473394d609f","date":"2017-02-01","open":27.953,"high":28.002,"low":27.574,"close":27.657},{"_id":"69a745b9e8a3e473394d60a0","date":"2017-02-02","open":27.634,"high":28.225,"low":27.617,"close":28.084},{"_id":"69a745b9e8a3e473394d60a1","date":"2017-02-03","open":28.038,"high":28.321,"low":27.972,"close":28.11},{"_id":"69a745b9e8a3e473394d60a2","date":"2017-02-06","open":28.17,"high":28.239,"low":27.814,"close":27.877},{"_id":"69a745b9e8a3e473394d60a3","date":"2017-02-07","open":27.962,"high":28.225,"low":27.91,"close":28.084},{"_id":"69a745b9e8a3e473394d60a4","date":"2017-02-08","open":28.173,"high":28.331,"low":27.995,"close":28.272},{"_id":"69a745b9e8a3e473394d60a5","date":"2017-02-09","open":28.324,"high":28.403,"low":28.156,"close":28.373},{"_id":"69a745b9e8a3e473394d60a6","date":"2017-02-10","open":28.433,"high":28.512,"low":28.314,"close":28.373},{"_id":"69a745b9e8a3e473394d60a7","date":"2017-02-13","open":28.364,"high":28.798,"low":28.364,"close":28.735},{"_id":"69a745b9e8a3e473394d60a8","date":"2017-02-14","open":28.725,"high":28.745,"low":28.597,"close":28.709},{"_id":"69a745b9e8a3e473394d60a9","date":"2017-02-15","open":28.804,"high":28.804,"low":28.406,"close":28.666},{"_id":"69a745b9e8a3e473394d60aa","date":"2017-02-16","open":28.6,"high":28.798,"low":28.512,"close":28.587},{"_id":"69a745b9e8a3e473394d60ab","date":"2017-02-17","open":28.498,"high":28.62,"low":28.39,"close":28.574},{"_id":"69a745b9e8a3e473394d60ac","date":"2017-02-20","open":28.755,"high":28.775,"low":28.561,"close":28.643},{"_id":"69a745b9e8a3e473394d60ad","date":"2017-02-21","open":28.663,"high":29.061,"low":28.577,"close":28.995},{"_id":"69a745b9e8a3e473394d60ae","date":"2017-02-22","open":29.077,"high":29.347,"low":29.008,"close":29.258},{"_id":"69a745b9e8a3e473394d60af","date":"2017-02-23","open":29.199,"high":29.278,"low":29.117,"close":29.268},{"_id":"69a745b9e8a3e473394d60b0","date":"2017-02-24","open":29.268,"high":29.317,"low":28.752,"close":28.929},{"_id":"69a745b9e8a3e473394d60b1","date":"2017-02-27","open":29.051,"high":29.084,"low":28.798,"close":28.86},{"_id":"69a745b9e8a3e473394d60b2","date":"2017-02-28","open":28.959,"high":28.995,"low":28.715,"close":28.923},{"_id":"69a745b9e8a3e473394d60b3","date":"2017-03-01","open":29.143,"high":29.429,"low":29.051,"close":29.39},{"_id":"69a745b9e8a3e473394d60b4","date":"2017-03-02","open":29.36,"high":29.462,"low":29.255,"close":29.413},{"_id":"69a745b9e8a3e473394d60b5","date":"2017-03-03","open":29.518,"high":29.541,"low":29.245,"close":29.36},{"_id":"69a745b9e8a3e473394d60b6","date":"2017-03-06","open":29.222,"high":29.304,"low":29.061,"close":29.248},{"_id":"69a745b9e8a3e473394d60b7","date":"2017-03-07","open":29.238,"high":29.4,"low":29.182,"close":29.321},{"_id":"69a745b9e8a3e473394d60b8","date":"2017-03-08","open":29.143,"high":29.482,"low":29.074,"close":29.442},{"_id":"69a745b9e8a3e473394d60b9","date":"2017-03-09","open":29.321,"high":29.531,"low":29.212,"close":29.432},{"_id":"69a745b9e8a3e473394d60ba","date":"2017-03-10","open":29.534,"high":29.571,"low":29.219,"close":29.278},{"_id":"69a745b9e8a3e473394d60bb","date":"2017-03-13","open":29.245,"high":29.347,"low":29.205,"close":29.321},{"_id":"69a745b9e8a3e473394d60bc","date":"2017-03-14","open":29.255,"high":29.459,"low":29.215,"close":29.386},{"_id":"69a745b9e8a3e473394d60bd","date":"2017-03-15","open":29.35,"high":29.508,"low":29.284,"close":29.508},{"_id":"69a745b9e8a3e473394d60be","date":"2017-03-16","open":29.761,"high":30.024,"low":29.692,"close":29.811},{"_id":"69a745b9e8a3e473394d60bf","date":"2017-03-17","open":29.761,"high":29.909,"low":29.597,"close":29.909},{"_id":"69a745b9e8a3e473394d60c0","date":"2017-03-20","open":29.853,"high":30.014,"low":29.745,"close":29.949},{"_id":"69a745b9e8a3e473394d60c1","date":"2017-03-21","open":30.153,"high":30.156,"low":29.6,"close":29.682},{"_id":"69a745b9e8a3e473394d60c2","date":"2017-03-22","open":29.432,"high":29.804,"low":29.373,"close":29.761},{"_id":"69a745b9e8a3e473394d60c3","date":"2017-03-23","open":29.761,"high":29.952,"low":29.617,"close":29.909},{"_id":"69a745b9e8a3e473394d60c4","date":"2017-03-24","open":29.936,"high":30.001,"low":29.718,"close":29.86},{"_id":"69a745b9e8a3e473394d60c5","date":"2017-03-27","open":29.334,"high":29.511,"low":29.278,"close":29.4},{"_id":"69a745b9e8a3e473394d60c6","date":"2017-03-28","open":29.584,"high":29.866,"low":29.439,"close":29.797},{"_id":"69a745b9e8a3e473394d60c7","date":"2017-03-29","open":29.926,"high":29.991,"low":29.679,"close":29.955},{"_id":"69a745b9e8a3e473394d60c8","date":"2017-03-30","open":30.044,"high":30.061,"low":29.801,"close":30.054},{"_id":"69a745b9e8a3e473394d60c9","date":"2017-03-31","open":30.497,"high":30.684,"low":30.39,"close":30.677},{"_id":"69a745b9e8a3e473394d60ca","date":"2017-04-03","open":30.847,"high":31.011,"low":30.65,"close":30.654},{"_id":"69a745b9e8a3e473394d60cb","date":"2017-04-04","open":30.687,"high":30.847,"low":30.6,"close":30.774},{"_id":"69a745b9e8a3e473394d60cc","date":"2017-04-05","open":30.757,"high":30.767,"low":30.55,"close":30.587},{"_id":"69a745b9e8a3e473394d60cd","date":"2017-04-06","open":30.43,"high":30.564,"low":30.28,"close":30.494},{"_id":"69a745b9e8a3e473394d60ce","date":"2017-04-07","open":30.39,"high":30.617,"low":30.193,"close":30.614},{"_id":"69a745b9e8a3e473394d60cf","date":"2017-04-10","open":30.774,"high":30.774,"low":30.517,"close":30.604},{"_id":"69a745b9e8a3e473394d60d0","date":"2017-04-11","open":30.497,"high":30.557,"low":30.143,"close":30.357},{"_id":"69a745b9e8a3e473394d60d1","date":"2017-04-12","open":30.45,"high":30.617,"low":30.29,"close":30.514},{"_id":"69a745b9e8a3e473394d60d2","date":"2017-04-13","open":30.524,"high":30.587,"low":30.243,"close":30.384},{"_id":"69a745b9e8a3e473394d60d3","date":"2017-04-18","open":30.384,"high":30.494,"low":30.057,"close":30.137},{"_id":"69a745b9e8a3e473394d60d4","date":"2017-04-19","open":30.19,"high":30.28,"low":30.093,"close":30.237},{"_id":"69a745b9e8a3e473394d60d5","date":"2017-04-20","open":30.177,"high":30.41,"low":30.103,"close":30.15},{"_id":"69a745b9e8a3e473394d60d6","date":"2017-04-21","open":30.223,"high":30.41,"low":30.147,"close":30.324},{"_id":"69a745b9e8a3e473394d60d7","date":"2017-04-24","open":30.654,"high":31.014,"low":30.637,"close":31.014},{"_id":"69a745b9e8a3e473394d60d8","date":"2017-04-25","open":30.984,"high":31.424,"low":30.814,"close":31.061},{"_id":"69a745b9e8a3e473394d60d9","date":"2017-04-26","open":31.194,"high":31.201,"low":30.787,"close":30.834},{"_id":"69a745b9e8a3e473394d60da","date":"2017-04-27","open":30.71,"high":30.944,"low":30.504,"close":30.8},{"_id":"69a745b9e8a3e473394d60db","date":"2017-04-28","open":30.694,"high":30.774,"low":30.52,"close":30.707},{"_id":"69a745b9e8a3e473394d60dc","date":"2017-05-02","open":30.827,"high":30.954,"low":30.697,"close":30.951},{"_id":"69a745b9e8a3e473394d60dd","date":"2017-05-03","open":30.914,"high":30.917,"low":30.56,"close":30.844},{"_id":"69a745b9e8a3e473394d60de","date":"2017-05-04","open":30.934,"high":31.087,"low":30.79,"close":31.087},{"_id":"69a745b9e8a3e473394d60df","date":"2017-05-05","open":31.034,"high":31.351,"low":30.974,"close":31.297},{"_id":"69a745b9e8a3e473394d60e0","date":"2017-05-08","open":31.251,"high":31.437,"low":31.077,"close":31.424},{"_id":"69a745b9e8a3e473394d60e1","date":"2017-05-09","open":31.444,"high":31.828,"low":31.304,"close":31.751},{"_id":"69a745b9e8a3e473394d60e2","date":"2017-05-10","open":31.594,"high":31.854,"low":31.491,"close":31.698},{"_id":"69a745b9e8a3e473394d60e3","date":"2017-05-11","open":31.501,"high":31.531,"low":31.171,"close":31.344},{"_id":"69a745b9e8a3e473394d60e4","date":"2017-05-12","open":31.321,"high":31.584,"low":31.304,"close":31.571},{"_id":"69a745b9e8a3e473394d60e5","date":"2017-05-15","open":31.638,"high":31.668,"low":31.321,"close":31.421},{"_id":"69a745b9e8a3e473394d60e6","date":"2017-05-16","open":31.437,"high":31.651,"low":31.331,"close":31.424},{"_id":"69a745b9e8a3e473394d60e7","date":"2017-05-17","open":31.267,"high":31.524,"low":31.244,"close":31.334},{"_id":"69a745b9e8a3e473394d60e8","date":"2017-05-18","open":31.267,"high":31.394,"low":31.004,"close":31.267},{"_id":"69a745b9e8a3e473394d60e9","date":"2017-05-19","open":31.231,"high":31.417,"low":31.111,"close":31.384},{"_id":"69a745b9e8a3e473394d60ea","date":"2017-05-22","open":31.357,"high":31.391,"low":31.117,"close":31.351},{"_id":"69a745b9e8a3e473394d60eb","date":"2017-05-23","open":31.281,"high":31.674,"low":31.197,"close":31.578},{"_id":"69a745b9e8a3e473394d60ec","date":"2017-05-24","open":31.598,"high":31.748,"low":31.528,"close":31.661},{"_id":"69a745b9e8a3e473394d60ed","date":"2017-05-25","open":31.764,"high":31.794,"low":31.411,"close":31.698},{"_id":"69a745b9e8a3e473394d60ee","date":"2017-05-26","open":31.711,"high":31.784,"low":31.478,"close":31.624},{"_id":"69a745b9e8a3e473394d60ef","date":"2017-05-29","open":31.648,"high":31.858,"low":31.618,"close":31.758},{"_id":"69a745b9e8a3e473394d60f0","date":"2017-05-30","open":31.694,"high":31.801,"low":31.534,"close":31.718},{"_id":"69a745b9e8a3e473394d60f1","date":"2017-05-31","open":31.784,"high":32.018,"low":31.644,"close":31.831},{"_id":"69a745b9e8a3e473394d60f2","date":"2017-06-01","open":31.881,"high":32.001,"low":31.718,"close":31.791},{"_id":"69a745b9e8a3e473394d60f3","date":"2017-06-02","open":32.018,"high":32.125,"low":31.911,"close":32.051},{"_id":"69a745b9e8a3e473394d60f4","date":"2017-06-06","open":32.131,"high":32.145,"low":31.688,"close":31.901},{"_id":"69a745b9e8a3e473394d60f5","date":"2017-06-07","open":31.854,"high":32.008,"low":31.744,"close":31.771},{"_id":"69a745b9e8a3e473394d60f6","date":"2017-06-08","open":31.831,"high":32.014,"low":31.804,"close":31.954},{"_id":"69a745b9e8a3e473394d60f7","date":"2017-06-09","open":31.974,"high":32.131,"low":31.878,"close":32.018},{"_id":"69a745b9e8a3e473394d60f8","date":"2017-06-12","open":31.264,"high":31.451,"low":30.637,"close":30.87},{"_id":"69a745b9e8a3e473394d60f9","date":"2017-06-13","open":30.934,"high":31.377,"low":30.921,"close":31.214},{"_id":"69a745b9e8a3e473394d60fa","date":"2017-06-14","open":31.271,"high":31.704,"low":31.241,"close":31.434},{"_id":"69a745b9e8a3e473394d60fb","date":"2017-06-15","open":31.331,"high":31.377,"low":30.881,"close":31.104},{"_id":"69a745b9e8a3e473394d60fc","date":"2017-06-16","open":31.024,"high":31.484,"low":30.984,"close":31.484},{"_id":"69a745b9e8a3e473394d60fd","date":"2017-06-19","open":31.684,"high":31.838,"low":31.561,"close":31.838},{"_id":"69a745b9e8a3e473394d60fe","date":"2017-06-20","open":31.934,"high":32.014,"low":31.634,"close":31.634},{"_id":"69a745b9e8a3e473394d60ff","date":"2017-06-21","open":31.581,"high":31.751,"low":31.394,"close":31.751},{"_id":"69a745b9e8a3e473394d6100","date":"2017-06-22","open":31.861,"high":32.071,"low":31.851,"close":32.021},{"_id":"69a745b9e8a3e473394d6101","date":"2017-06-23","open":31.831,"high":32.024,"low":31.778,"close":31.994},{"_id":"69a745b9e8a3e473394d6102","date":"2017-06-26","open":32.101,"high":32.128,"low":31.848,"close":31.914},{"_id":"69a745b9e8a3e473394d6103","date":"2017-06-27","open":31.951,"high":31.954,"low":31.467,"close":31.467},{"_id":"69a745b9e8a3e473394d6104","date":"2017-06-28","open":31.217,"high":31.351,"low":30.987,"close":31.184},{"_id":"69a745b9e8a3e473394d6105","date":"2017-06-29","open":31.354,"high":31.447,"low":30.097,"close":30.314},{"_id":"69a745b9e8a3e473394d6106","date":"2017-06-30","open":31.697,"high":32.115,"low":31.61,"close":31.836},{"_id":"69a745b9e8a3e473394d6107","date":"2017-07-03","open":31.951,"high":31.99,"low":31.61,"close":31.742},{"_id":"69a745b9e8a3e473394d6108","date":"2017-07-04","open":31.568,"high":31.739,"low":31.457,"close":31.586},{"_id":"69a745b9e8a3e473394d6109","date":"2017-07-05","open":31.513,"high":31.739,"low":31.391,"close":31.68},{"_id":"69a745b9e8a3e473394d610a","date":"2017-07-06","open":31.819,"high":31.847,"low":31.07,"close":31.366},{"_id":"69a745b9e8a3e473394d610b","date":"2017-07-07","open":31.419,"high":31.457,"low":31.109,"close":31.457},{"_id":"69a745b9e8a3e473394d610c","date":"2017-07-10","open":31.659,"high":31.92,"low":31.547,"close":31.788},{"_id":"69a745b9e8a3e473394d610d","date":"2017-07-11","open":31.829,"high":31.909,"low":31.405,"close":31.446},{"_id":"69a745b9e8a3e473394d610e","date":"2017-07-12","open":31.436,"high":31.997,"low":31.391,"close":31.882},{"_id":"69a745b9e8a3e473394d610f","date":"2017-07-13","open":31.913,"high":32.073,"low":31.805,"close":31.805},{"_id":"69a745b9e8a3e473394d6110","date":"2017-07-14","open":31.756,"high":31.885,"low":31.666,"close":31.798},{"_id":"69a745b9e8a3e473394d6111","date":"2017-07-17","open":31.937,"high":32.017,"low":31.572,"close":31.676},{"_id":"69a745b9e8a3e473394d6112","date":"2017-07-18","open":31.704,"high":31.749,"low":31.189,"close":31.272},{"_id":"69a745b9e8a3e473394d6113","date":"2017-07-19","open":31.485,"high":31.969,"low":31.394,"close":31.795},{"_id":"69a745b9e8a3e473394d6114","date":"2017-07-20","open":31.819,"high":31.847,"low":31.373,"close":31.718},{"_id":"69a745b9e8a3e473394d6115","date":"2017-07-21","open":31.471,"high":31.655,"low":30.837,"close":30.942},{"_id":"69a745b9e8a3e473394d6116","date":"2017-07-24","open":31.084,"high":31.192,"low":30.802,"close":30.896},{"_id":"69a745b9e8a3e473394d6117","date":"2017-07-25","open":30.956,"high":31.154,"low":30.82,"close":31.022},{"_id":"69a745b9e8a3e473394d6118","date":"2017-07-26","open":31.081,"high":31.453,"low":30.97,"close":31.38},{"_id":"69a745b9e8a3e473394d6119","date":"2017-07-27","open":31.332,"high":31.704,"low":31.227,"close":31.61},{"_id":"69a745b9e8a3e473394d611a","date":"2017-07-28","open":31.133,"high":31.565,"low":31.001,"close":31.436},{"_id":"69a745b9e8a3e473394d611b","date":"2017-07-31","open":31.356,"high":31.506,"low":31.14,"close":31.22},{"_id":"69a745b9e8a3e473394d611c","date":"2017-08-01","open":31.387,"high":31.628,"low":30.973,"close":31.52},{"_id":"69a745b9e8a3e473394d611d","date":"2017-08-02","open":31.551,"high":31.561,"low":31.07,"close":31.203},{"_id":"69a745b9e8a3e473394d611e","date":"2017-08-03","open":31.098,"high":31.554,"low":31.043,"close":31.523},{"_id":"69a745b9e8a3e473394d611f","date":"2017-08-04","open":31.422,"high":31.906,"low":31.384,"close":31.833},{"_id":"69a745b9e8a3e473394d6120","date":"2017-08-07","open":31.84,"high":31.857,"low":31.457,"close":31.561},{"_id":"69a745b9e8a3e473394d6121","date":"2017-08-08","open":31.408,"high":31.749,"low":31.394,"close":31.617},{"_id":"69a745b9e8a3e473394d6122","date":"2017-08-09","open":31.359,"high":31.464,"low":31.105,"close":31.307},{"_id":"69a745b9e8a3e473394d6123","date":"2017-08-10","open":31.332,"high":31.363,"low":30.903,"close":30.98},{"_id":"69a745b9e8a3e473394d6124","date":"2017-08-11","open":30.785,"high":30.869,"low":30.614,"close":30.785},{"_id":"69a745b9e8a3e473394d6125","date":"2017-08-14","open":30.91,"high":31.373,"low":30.886,"close":31.276},{"_id":"69a745b9e8a3e473394d6126","date":"2017-08-15","open":31.328,"high":31.45,"low":31.217,"close":31.332},{"_id":"69a745b9e8a3e473394d6127","date":"2017-08-16","open":31.53,"high":31.655,"low":31.44,"close":31.453},{"_id":"69a745b9e8a3e473394d6128","date":"2017-08-17","open":31.318,"high":31.471,"low":31.196,"close":31.286},{"_id":"69a745b9e8a3e473394d6129","date":"2017-08-18","open":31.029,"high":31.14,"low":30.914,"close":31.067},{"_id":"69a745b9e8a3e473394d612a","date":"2017-08-21","open":30.903,"high":31.05,"low":30.789,"close":30.869},{"_id":"69a745b9e8a3e473394d612b","date":"2017-08-22","open":31.07,"high":31.283,"low":31.008,"close":31.189},{"_id":"69a745b9e8a3e473394d612c","date":"2017-08-23","open":31.189,"high":31.265,"low":31.043,"close":31.081},{"_id":"69a745b9e8a3e473394d612d","date":"2017-08-24","open":31.213,"high":31.231,"low":30.823,"close":30.837},{"_id":"69a745b9e8a3e473394d612e","date":"2017-08-25","open":30.855,"high":31.008,"low":30.757,"close":30.757},{"_id":"69a745b9e8a3e473394d612f","date":"2017-08-28","open":30.496,"high":30.848,"low":30.252,"close":30.583},{"_id":"69a745b9e8a3e473394d6130","date":"2017-08-29","open":30.336,"high":30.479,"low":30.023,"close":30.336},{"_id":"69a745b9e8a3e473394d6131","date":"2017-08-30","open":30.482,"high":30.552,"low":30.35,"close":30.472},{"_id":"69a745b9e8a3e473394d6132","date":"2017-08-31","open":30.712,"high":30.844,"low":30.541,"close":30.67},{"_id":"69a745b9e8a3e473394d6133","date":"2017-09-01","open":30.761,"high":30.987,"low":30.677,"close":30.844},{"_id":"69a745b9e8a3e473394d6134","date":"2017-09-04","open":30.635,"high":30.764,"low":30.552,"close":30.594},{"_id":"69a745b9e8a3e473394d6135","date":"2017-09-05","open":30.653,"high":30.879,"low":30.524,"close":30.708},{"_id":"69a745b9e8a3e473394d6136","date":"2017-09-06","open":30.517,"high":30.949,"low":30.381,"close":30.862},{"_id":"69a745b9e8a3e473394d6137","date":"2017-09-07","open":31.057,"high":31.405,"low":31.001,"close":31.37},{"_id":"69a745b9e8a3e473394d6138","date":"2017-09-08","open":31.304,"high":31.554,"low":31.161,"close":31.52},{"_id":"69a745b9e8a3e473394d6139","date":"2017-09-11","open":31.718,"high":31.969,"low":31.711,"close":31.951},{"_id":"69a745b9e8a3e473394d613a","date":"2017-09-12","open":32.059,"high":32.129,"low":31.948,"close":31.976},{"_id":"69a745b9e8a3e473394d613b","date":"2017-09-13","open":31.854,"high":32.125,"low":31.791,"close":32.125},{"_id":"69a745b9e8a3e473394d613c","date":"2017-09-14","open":31.986,"high":32.111,"low":31.795,"close":32.003},{"_id":"69a745b9e8a3e473394d613d","date":"2017-09-15","open":31.861,"high":32.111,"low":31.802,"close":32.031},{"_id":"69a745b9e8a3e473394d613e","date":"2017-09-18","open":32.202,"high":32.275,"low":31.979,"close":32.066},{"_id":"69a745b9e8a3e473394d613f","date":"2017-09-19","open":32.087,"high":32.188,"low":31.969,"close":31.993},{"_id":"69a745b9e8a3e473394d6140","date":"2017-09-20","open":31.899,"high":32.031,"low":31.815,"close":31.972},{"_id":"69a745b9e8a3e473394d6141","date":"2017-09-21","open":32.066,"high":32.087,"low":31.847,"close":31.937},{"_id":"69a745b9e8a3e473394d6142","date":"2017-09-22","open":31.948,"high":32.185,"low":31.923,"close":32.059},{"_id":"69a745b9e8a3e473394d6143","date":"2017-09-25","open":31.958,"high":32.195,"low":31.927,"close":31.986},{"_id":"69a745b9e8a3e473394d6144","date":"2017-09-26","open":31.857,"high":32.024,"low":31.756,"close":31.826},{"_id":"69a745b9e8a3e473394d6145","date":"2017-09-27","open":31.854,"high":32.021,"low":31.84,"close":31.909},{"_id":"69a745b9e8a3e473394d6146","date":"2017-09-28","open":31.927,"high":32.101,"low":31.92,"close":32.091},{"_id":"69a745b9e8a3e473394d6147","date":"2017-09-29","open":32.091,"high":32.268,"low":32.014,"close":32.268},{"_id":"69a745b9e8a3e473394d6148","date":"2017-10-02","open":30.112,"high":30.468,"low":30.086,"close":30.462},{"_id":"69a745b9e8a3e473394d6149","date":"2017-10-04","open":30.517,"high":30.539,"low":30.254,"close":30.368},{"_id":"69a745b9e8a3e473394d614a","date":"2017-10-05","open":30.329,"high":30.555,"low":30.322,"close":30.543},{"_id":"69a745b9e8a3e473394d614b","date":"2017-10-06","open":30.611,"high":30.623,"low":30.374,"close":30.533},{"_id":"69a745b9e8a3e473394d614c","date":"2017-10-09","open":30.598,"high":30.905,"low":30.581,"close":30.905},{"_id":"69a745b9e8a3e473394d614d","date":"2017-10-10","open":30.889,"high":31.064,"low":30.669,"close":30.769},{"_id":"69a745b9e8a3e473394d614e","date":"2017-10-11","open":30.782,"high":30.789,"low":30.607,"close":30.701},{"_id":"69a745b9e8a3e473394d614f","date":"2017-10-12","open":30.766,"high":30.879,"low":30.568,"close":30.818},{"_id":"69a745b9e8a3e473394d6150","date":"2017-10-13","open":30.821,"high":30.912,"low":30.666,"close":30.798},{"_id":"69a745b9e8a3e473394d6151","date":"2017-10-16","open":30.857,"high":30.87,"low":30.601,"close":30.64},{"_id":"69a745b9e8a3e473394d6152","date":"2017-10-17","open":30.601,"high":30.711,"low":30.504,"close":30.604},{"_id":"69a745b9e8a3e473394d6153","date":"2017-10-18","open":30.743,"high":31.028,"low":30.578,"close":30.763},{"_id":"69a745b9e8a3e473394d6154","date":"2017-10-19","open":30.083,"high":31.031,"low":29.876,"close":30.954},{"_id":"69a745b9e8a3e473394d6155","date":"2017-10-20","open":31.129,"high":31.242,"low":30.675,"close":30.831},{"_id":"69a745b9e8a3e473394d6156","date":"2017-10-23","open":30.84,"high":31.167,"low":30.753,"close":31.08},{"_id":"69a745b9e8a3e473394d6157","date":"2017-10-24","open":31.018,"high":31.142,"low":30.704,"close":30.866},{"_id":"69a745b9e8a3e473394d6158","date":"2017-10-25","open":30.792,"high":31.154,"low":30.685,"close":30.918},{"_id":"69a745b9e8a3e473394d6159","date":"2017-10-26","open":30.921,"high":31.566,"low":30.633,"close":31.491},{"_id":"69a745b9e8a3e473394d615a","date":"2017-10-27","open":31.689,"high":31.928,"low":31.611,"close":31.834},{"_id":"69a745b9e8a3e473394d615b","date":"2017-10-30","open":31.773,"high":31.834,"low":31.579,"close":31.621},{"_id":"69a745b9e8a3e473394d615c","date":"2017-11-01","open":32.013,"high":32.605,"low":31.938,"close":32.492},{"_id":"69a745b9e8a3e473394d615d","date":"2017-11-02","open":32.411,"high":32.524,"low":31.86,"close":31.987},{"_id":"69a745b9e8a3e473394d615e","date":"2017-11-03","open":31.987,"high":32.097,"low":31.86,"close":32.006},{"_id":"69a745b9e8a3e473394d615f","date":"2017-11-06","open":32.045,"high":32.294,"low":32.029,"close":32.233},{"_id":"69a745b9e8a3e473394d6160","date":"2017-11-07","open":32.184,"high":32.284,"low":31.86,"close":31.889},{"_id":"69a745b9e8a3e473394d6161","date":"2017-11-08","open":32.022,"high":32.136,"low":31.75,"close":31.893},{"_id":"69a745b9e8a3e473394d6162","date":"2017-11-09","open":31.97,"high":32.071,"low":31.239,"close":31.336},{"_id":"69a745b9e8a3e473394d6163","date":"2017-11-10","open":31.336,"high":31.572,"low":31.132,"close":31.167},{"_id":"69a745b9e8a3e473394d6164","date":"2017-11-13","open":31.184,"high":31.248,"low":30.747,"close":31.07},{"_id":"69a745b9e8a3e473394d6165","date":"2017-11-14","open":31.235,"high":31.271,"low":30.986,"close":31.106},{"_id":"69a745b9e8a3e473394d6166","date":"2017-11-15","open":30.899,"high":31.135,"low":30.798,"close":31.07},{"_id":"69a745b9e8a3e473394d6167","date":"2017-11-16","open":31.148,"high":31.278,"low":30.996,"close":31.193},{"_id":"69a745b9e8a3e473394d6168","date":"2017-11-17","open":31.274,"high":31.41,"low":31.142,"close":31.248},{"_id":"69a745b9e8a3e473394d6169","date":"2017-11-20","open":31.009,"high":31.472,"low":31.006,"close":31.407},{"_id":"69a745b9e8a3e473394d616a","date":"2017-11-21","open":31.355,"high":31.877,"low":31.226,"close":31.812},{"_id":"69a745b9e8a3e473394d616b","date":"2017-11-22","open":31.708,"high":31.711,"low":31.206,"close":31.268},{"_id":"69a745b9e8a3e473394d616c","date":"2017-11-23","open":31.031,"high":31.316,"low":30.912,"close":31.316},{"_id":"69a745b9e8a3e473394d616d","date":"2017-11-24","open":31.349,"high":31.724,"low":31.151,"close":31.488},{"_id":"69a745b9e8a3e473394d616e","date":"2017-11-27","open":31.462,"high":31.65,"low":31.329,"close":31.414},{"_id":"69a745b9e8a3e473394d616f","date":"2017-11-28","open":31.485,"high":31.728,"low":31.346,"close":31.449},{"_id":"69a745b9e8a3e473394d6170","date":"2017-11-29","open":31.689,"high":31.718,"low":30.747,"close":30.87},{"_id":"69a745b9e8a3e473394d6171","date":"2017-11-30","open":30.87,"high":31.138,"low":30.646,"close":30.646},{"_id":"69a745b9e8a3e473394d6172","date":"2017-12-01","open":30.789,"high":30.795,"low":30.05,"close":30.167},{"_id":"69a745b9e8a3e473394d6173","date":"2017-12-04","open":30.523,"high":30.789,"low":30.329,"close":30.549},{"_id":"69a745b9e8a3e473394d6174","date":"2017-12-05","open":30.5,"high":30.679,"low":30.177,"close":30.617},{"_id":"69a745b9e8a3e473394d6175","date":"2017-12-06","open":30.228,"high":30.847,"low":30.122,"close":30.759},{"_id":"69a745b9e8a3e473394d6176","date":"2017-12-07","open":30.905,"high":30.976,"low":30.601,"close":30.795},{"_id":"69a745b9e8a3e473394d6177","date":"2017-12-08","open":31.119,"high":31.443,"low":30.934,"close":30.934},{"_id":"69a745b9e8a3e473394d6178","date":"2017-12-11","open":30.928,"high":30.938,"low":30.555,"close":30.662},{"_id":"69a745b9e8a3e473394d6179","date":"2017-12-12","open":30.759,"high":31.19,"low":30.666,"close":31.145},{"_id":"69a745b9e8a3e473394d617a","date":"2017-12-13","open":30.993,"high":31.258,"low":30.944,"close":31.103},{"_id":"69a745b9e8a3e473394d617b","date":"2017-12-14","open":30.921,"high":31.566,"low":30.866,"close":31.333},{"_id":"69a745b9e8a3e473394d617c","date":"2017-12-15","open":31.148,"high":31.52,"low":30.931,"close":31.52},{"_id":"69a745b9e8a3e473394d617d","date":"2017-12-18","open":31.682,"high":32.003,"low":31.617,"close":31.889},{"_id":"69a745b9e8a3e473394d617e","date":"2017-12-19","open":31.941,"high":31.993,"low":31.41,"close":31.414},{"_id":"69a745b9e8a3e473394d617f","date":"2017-12-20","open":31.501,"high":31.562,"low":30.672,"close":30.759},{"_id":"69a745b9e8a3e473394d6180","date":"2017-12-21","open":30.792,"high":30.96,"low":30.546,"close":30.876},{"_id":"69a745b9e8a3e473394d6181","date":"2017-12-22","open":30.763,"high":30.892,"low":30.623,"close":30.623},{"_id":"69a745b9e8a3e473394d6182","date":"2017-12-27","open":30.614,"high":30.827,"low":30.445,"close":30.753},{"_id":"69a745b9e8a3e473394d6183","date":"2017-12-28","open":30.698,"high":30.772,"low":30.342,"close":30.4},{"_id":"69a745b9e8a3e473394d6184","date":"2017-12-29","open":30.481,"high":30.51,"low":30.157,"close":30.258},{"_id":"69a745b9e8a3e473394d6185","date":"2018-01-02","open":27.74,"high":27.918,"low":27.375,"close":27.577},{"_id":"69a745b9e8a3e473394d6186","date":"2018-01-03","open":27.636,"high":28.126,"low":27.526,"close":27.954},{"_id":"69a745b9e8a3e473394d6187","date":"2018-01-04","open":28.118,"high":28.358,"low":28.034,"close":28.257},{"_id":"69a745b9e8a3e473394d6188","date":"2018-01-05","open":28.293,"high":28.658,"low":28.293,"close":28.658},{"_id":"69a745b9e8a3e473394d6189","date":"2018-01-08","open":28.789,"high":28.816,"low":28.471,"close":28.608},{"_id":"69a745b9e8a3e473394d618a","date":"2018-01-09","open":28.56,"high":28.685,"low":28.245,"close":28.352},{"_id":"69a745b9e8a3e473394d618b","date":"2018-01-10","open":28.32,"high":28.441,"low":28.031,"close":28.106},{"_id":"69a745b9e8a3e473394d618c","date":"2018-01-11","open":27.592,"high":27.856,"low":27.054,"close":27.17},{"_id":"69a745b9e8a3e473394d618d","date":"2018-01-12","open":27.042,"high":27.181,"low":26.825,"close":26.962},{"_id":"69a745b9e8a3e473394d618e","date":"2018-01-15","open":26.849,"high":26.926,"low":26.658,"close":26.762},{"_id":"69a745b9e8a3e473394d618f","date":"2018-01-16","open":26.78,"high":27.562,"low":26.76,"close":27.033},{"_id":"69a745b9e8a3e473394d6190","date":"2018-01-17","open":26.807,"high":27.012,"low":26.703,"close":26.884},{"_id":"69a745b9e8a3e473394d6191","date":"2018-01-18","open":27.131,"high":27.235,"low":26.822,"close":27.095},{"_id":"69a745b9e8a3e473394d6192","date":"2018-01-19","open":27.161,"high":27.476,"low":27.089,"close":27.428},{"_id":"69a745b9e8a3e473394d6193","date":"2018-01-22","open":27.398,"high":27.446,"low":27.143,"close":27.274},{"_id":"69a745b9e8a3e473394d6194","date":"2018-01-23","open":27.505,"high":27.779,"low":27.488,"close":27.609},{"_id":"69a745b9e8a3e473394d6195","date":"2018-01-24","open":27.583,"high":27.693,"low":27.419,"close":27.419},{"_id":"69a745b9e8a3e473394d6196","date":"2018-01-25","open":27.294,"high":27.41,"low":26.843,"close":26.982},{"_id":"69a745b9e8a3e473394d6197","date":"2018-01-26","open":27.033,"high":27.297,"low":26.908,"close":27.256},{"_id":"69a745b9e8a3e473394d6198","date":"2018-01-29","open":27.303,"high":27.437,"low":27.024,"close":27.366},{"_id":"69a745b9e8a3e473394d6199","date":"2018-01-30","open":26.789,"high":27.66,"low":26.617,"close":26.783},{"_id":"69a745b9e8a3e473394d619a","date":"2018-01-31","open":26.596,"high":26.997,"low":26.543,"close":26.991},{"_id":"69a745b9e8a3e473394d619b","date":"2018-02-01","open":27.19,"high":27.303,"low":26.566,"close":26.682},{"_id":"69a745b9e8a3e473394d619c","date":"2018-02-02","open":26.486,"high":26.522,"low":26.15,"close":26.15},{"_id":"69a745b9e8a3e473394d619d","date":"2018-02-05","open":25.999,"high":26.118,"low":25.716,"close":25.984},{"_id":"69a745b9e8a3e473394d619e","date":"2018-02-06","open":25.407,"high":25.66,"low":24.813,"close":25.345},{"_id":"69a745b9e8a3e473394d619f","date":"2018-02-07","open":25.705,"high":25.764,"low":25.369,"close":25.639},{"_id":"69a745b9e8a3e473394d61a0","date":"2018-02-08","open":25.413,"high":25.491,"low":24.852,"close":24.985},{"_id":"69a745b9e8a3e473394d61a1","date":"2018-02-09","open":24.813,"high":25.098,"low":24.424,"close":24.623},{"_id":"69a745b9e8a3e473394d61a2","date":"2018-02-12","open":24.852,"high":25.078,"low":24.748,"close":24.748},{"_id":"69a745b9e8a3e473394d61a3","date":"2018-02-13","open":24.656,"high":24.798,"low":24.492,"close":24.605},{"_id":"69a745b9e8a3e473394d61a4","date":"2018-02-14","open":24.816,"high":25.066,"low":24.501,"close":24.873},{"_id":"69a745b9e8a3e473394d61a5","date":"2018-02-15","open":25.125,"high":25.211,"low":24.763,"close":24.92},{"_id":"69a745b9e8a3e473394d61a6","date":"2018-02-16","open":25.092,"high":25.214,"low":24.941,"close":25.054},{"_id":"69a745b9e8a3e473394d61a7","date":"2018-02-19","open":25.095,"high":25.161,"low":24.834,"close":24.92},{"_id":"69a745b9e8a3e473394d61a8","date":"2018-02-20","open":25.009,"high":25.176,"low":24.795,"close":25.113},{"_id":"69a745b9e8a3e473394d61a9","date":"2018-02-21","open":25.063,"high":25.167,"low":24.884,"close":25.11},{"_id":"69a745b9e8a3e473394d61aa","date":"2018-02-22","open":24.858,"high":25.19,"low":24.667,"close":25.11},{"_id":"69a745b9e8a3e473394d61ab","date":"2018-02-23","open":25.217,"high":25.229,"low":24.926,"close":25.116},{"_id":"69a745b9e8a3e473394d61ac","date":"2018-02-26","open":25.384,"high":25.44,"low":25.066,"close":25.214},{"_id":"69a745b9e8a3e473394d61ad","date":"2018-02-27","open":25.399,"high":25.621,"low":25.238,"close":25.393},{"_id":"69a745b9e8a3e473394d61ae","date":"2018-02-28","open":25.36,"high":25.728,"low":25.345,"close":25.615},{"_id":"69a745b9e8a3e473394d61af","date":"2018-03-01","open":25.345,"high":25.422,"low":24.754,"close":24.991},{"_id":"69a745b9e8a3e473394d61b0","date":"2018-03-02","open":24.703,"high":24.739,"low":24.382,"close":24.507},{"_id":"69a745b9e8a3e473394d61b1","date":"2018-03-05","open":24.397,"high":25.11,"low":24.391,"close":25.03},{"_id":"69a745b9e8a3e473394d61b2","date":"2018-03-06","open":25.297,"high":25.339,"low":25.092,"close":25.125},{"_id":"69a745b9e8a3e473394d61b3","date":"2018-03-07","open":25.086,"high":25.85,"low":25.009,"close":25.758},{"_id":"69a745b9e8a3e473394d61b4","date":"2018-03-08","open":25.722,"high":26.189,"low":25.654,"close":26.109},{"_id":"69a745b9e8a3e473394d61b5","date":"2018-03-09","open":26.008,"high":26.314,"low":25.975,"close":26.266},{"_id":"69a745b9e8a3e473394d61b6","date":"2018-03-12","open":26.507,"high":26.56,"low":26.085,"close":26.26},{"_id":"69a745b9e8a3e473394d61b7","date":"2018-03-13","open":26.239,"high":26.415,"low":25.823,"close":25.978},{"_id":"69a745b9e8a3e473394d61b8","date":"2018-03-14","open":25.85,"high":26.103,"low":25.773,"close":25.924},{"_id":"69a745b9e8a3e473394d61b9","date":"2018-03-15","open":26.034,"high":26.242,"low":25.841,"close":26.121},{"_id":"69a745b9e8a3e473394d61ba","date":"2018-03-16","open":26.358,"high":26.358,"low":25.933,"close":25.957},{"_id":"69a745b9e8a3e473394d61bb","date":"2018-03-19","open":25.853,"high":25.877,"low":25.369,"close":25.494},{"_id":"69a745b9e8a3e473394d61bc","date":"2018-03-20","open":25.467,"high":25.529,"low":25.188,"close":25.378},{"_id":"69a745b9e8a3e473394d61bd","date":"2018-03-21","open":25.491,"high":25.553,"low":25.25,"close":25.511},{"_id":"69a745b9e8a3e473394d61be","date":"2018-03-22","open":25.217,"high":25.464,"low":25.158,"close":25.303},{"_id":"69a745b9e8a3e473394d61bf","date":"2018-03-23","open":24.932,"high":25.155,"low":24.718,"close":24.982},{"_id":"69a745b9e8a3e473394d61c0","date":"2018-03-26","open":25.072,"high":25.182,"low":24.522,"close":24.659},{"_id":"69a745b9e8a3e473394d61c1","date":"2018-03-27","open":25.199,"high":25.247,"low":24.884,"close":25.193},{"_id":"69a745b9e8a3e473394d61c2","date":"2018-03-28","open":24.798,"high":25.226,"low":24.667,"close":25.086},{"_id":"69a745b9e8a3e473394d61c3","date":"2018-03-29","open":25.098,"high":25.485,"low":24.911,"close":25.25},{"_id":"69a745b9e8a3e473394d61c4","date":"2018-04-03","open":23.84,"high":24.121,"low":23.695,"close":23.923},{"_id":"69a745b9e8a3e473394d61c5","date":"2018-04-04","open":23.854,"high":23.869,"low":23.534,"close":23.869},{"_id":"69a745b9e8a3e473394d61c6","date":"2018-04-05","open":24.292,"high":24.607,"low":24.164,"close":24.607},{"_id":"69a745b9e8a3e473394d61c7","date":"2018-04-06","open":24.405,"high":24.644,"low":24.38,"close":24.553},{"_id":"69a745b9e8a3e473394d61c8","date":"2018-04-09","open":24.72,"high":24.936,"low":24.647,"close":24.809},{"_id":"69a745b9e8a3e473394d61c9","date":"2018-04-10","open":24.902,"high":25.03,"low":24.692,"close":24.848},{"_id":"69a745b9e8a3e473394d61ca","date":"2018-04-11","open":24.59,"high":24.738,"low":24.513,"close":24.658},{"_id":"69a745b9e8a3e473394d61cb","date":"2018-04-12","open":24.561,"high":24.933,"low":24.533,"close":24.914},{"_id":"69a745b9e8a3e473394d61cc","date":"2018-04-13","open":24.939,"high":25.104,"low":24.834,"close":24.979},{"_id":"69a745b9e8a3e473394d61cd","date":"2018-04-16","open":24.99,"high":25.061,"low":24.74,"close":24.76},{"_id":"69a745b9e8a3e473394d61ce","date":"2018-04-17","open":24.823,"high":25.234,"low":24.695,"close":25.118},{"_id":"69a745b9e8a3e473394d61cf","date":"2018-04-18","open":25.246,"high":25.303,"low":24.95,"close":25.141},{"_id":"69a745b9e8a3e473394d61d0","date":"2018-04-19","open":25.158,"high":25.175,"low":24.814,"close":24.905},{"_id":"69a745b9e8a3e473394d61d1","date":"2018-04-20","open":24.76,"high":24.894,"low":24.522,"close":24.567},{"_id":"69a745b9e8a3e473394d61d2","date":"2018-04-23","open":24.547,"high":24.76,"low":24.371,"close":24.746},{"_id":"69a745b9e8a3e473394d61d3","date":"2018-04-24","open":25.442,"high":25.817,"low":25.328,"close":25.615},{"_id":"69a745b9e8a3e473394d61d4","date":"2018-04-25","open":25.547,"high":25.728,"low":25.084,"close":25.311},{"_id":"69a745b9e8a3e473394d61d5","date":"2018-04-26","open":25.479,"high":25.692,"low":25.257,"close":25.649},{"_id":"69a745b9e8a3e473394d61d6","date":"2018-04-27","open":25.842,"high":26.203,"low":25.567,"close":26.129},{"_id":"69a745b9e8a3e473394d61d7","date":"2018-04-30","open":26.174,"high":26.251,"low":25.922,"close":26.242},{"_id":"69a745b9e8a3e473394d61d8","date":"2018-05-02","open":26.521,"high":26.745,"low":26.274,"close":26.648},{"_id":"69a745b9e8a3e473394d61d9","date":"2018-05-03","open":26.666,"high":26.802,"low":26.501,"close":26.677},{"_id":"69a745b9e8a3e473394d61da","date":"2018-05-04","open":26.833,"high":27.1,"low":26.714,"close":27.1},{"_id":"69a745b9e8a3e473394d61db","date":"2018-05-07","open":27.06,"high":27.338,"low":26.944,"close":27.259},{"_id":"69a745b9e8a3e473394d61dc","date":"2018-05-08","open":27.259,"high":27.449,"low":27.16,"close":27.404},{"_id":"69a745b9e8a3e473394d61dd","date":"2018-05-09","open":27.27,"high":27.543,"low":27.267,"close":27.469},{"_id":"69a745b9e8a3e473394d61de","date":"2018-05-10","open":27.517,"high":27.716,"low":27.373,"close":27.696},{"_id":"69a745b9e8a3e473394d61df","date":"2018-05-11","open":27.742,"high":27.798,"low":27.441,"close":27.662},{"_id":"69a745b9e8a3e473394d61e0","date":"2018-05-14","open":27.608,"high":27.662,"low":27.392,"close":27.5},{"_id":"69a745b9e8a3e473394d61e1","date":"2018-05-15","open":27.324,"high":27.384,"low":26.986,"close":27.117},{"_id":"69a745b9e8a3e473394d61e2","date":"2018-05-16","open":27.145,"high":27.401,"low":27.103,"close":27.307},{"_id":"69a745b9e8a3e473394d61e3","date":"2018-05-17","open":27.225,"high":27.591,"low":27.179,"close":27.529},{"_id":"69a745b9e8a3e473394d61e4","date":"2018-05-18","open":27.188,"high":27.293,"low":27.035,"close":27.216},{"_id":"69a745b9e8a3e473394d61e5","date":"2018-05-22","open":27.267,"high":27.418,"low":27.089,"close":27.29},{"_id":"69a745b9e8a3e473394d61e6","date":"2018-05-23","open":27.253,"high":27.378,"low":27.046,"close":27.378},{"_id":"69a745b9e8a3e473394d61e7","date":"2018-05-24","open":27.446,"high":27.699,"low":27.347,"close":27.497},{"_id":"69a745b9e8a3e473394d61e8","date":"2018-05-25","open":27.654,"high":27.804,"low":27.551,"close":27.779},{"_id":"69a745b9e8a3e473394d61e9","date":"2018-05-28","open":27.827,"high":27.906,"low":27.356,"close":27.441},{"_id":"69a745b9e8a3e473394d61ea","date":"2018-05-29","open":27.202,"high":27.293,"low":26.907,"close":27.069},{"_id":"69a745b9e8a3e473394d61eb","date":"2018-05-30","open":27.222,"high":27.375,"low":27.06,"close":27.31},{"_id":"69a745b9e8a3e473394d61ec","date":"2018-05-31","open":27.336,"high":27.526,"low":27.202,"close":27.356},{"_id":"69a745b9e8a3e473394d61ed","date":"2018-06-01","open":27.563,"high":27.835,"low":27.463,"close":27.637},{"_id":"69a745b9e8a3e473394d61ee","date":"2018-06-04","open":27.77,"high":27.838,"low":27.449,"close":27.767},{"_id":"69a745b9e8a3e473394d61ef","date":"2018-06-05","open":27.759,"high":28.349,"low":27.671,"close":28.111},{"_id":"69a745b9e8a3e473394d61f0","date":"2018-06-06","open":28.111,"high":28.383,"low":27.904,"close":28.131},{"_id":"69a745b9e8a3e473394d61f1","date":"2018-06-07","open":28.176,"high":28.392,"low":28.108,"close":28.287},{"_id":"69a745b9e8a3e473394d61f2","date":"2018-06-08","open":28.159,"high":28.537,"low":27.977,"close":28.52},{"_id":"69a745b9e8a3e473394d61f3","date":"2018-06-11","open":28.542,"high":28.946,"low":28.537,"close":28.9},{"_id":"69a745b9e8a3e473394d61f4","date":"2018-06-12","open":29.019,"high":29.139,"low":28.895,"close":28.957},{"_id":"69a745b9e8a3e473394d61f5","date":"2018-06-13","open":29.059,"high":29.394,"low":28.974,"close":29.196},{"_id":"69a745b9e8a3e473394d61f6","date":"2018-06-14","open":28.963,"high":29.684,"low":28.838,"close":29.616},{"_id":"69a745b9e8a3e473394d61f7","date":"2018-06-15","open":29.695,"high":29.894,"low":29.457,"close":29.468},{"_id":"69a745b9e8a3e473394d61f8","date":"2018-06-18","open":29.264,"high":29.349,"low":28.923,"close":29.105},{"_id":"69a745b9e8a3e473394d61f9","date":"2018-06-19","open":28.645,"high":28.929,"low":28.378,"close":28.889},{"_id":"69a745b9e8a3e473394d61fa","date":"2018-06-20","open":28.991,"high":29.264,"low":28.9,"close":29.167},{"_id":"69a745b9e8a3e473394d61fb","date":"2018-06-21","open":29.241,"high":29.326,"low":28.753,"close":28.798},{"_id":"69a745b9e8a3e473394d61fc","date":"2018-06-22","open":28.707,"high":28.821,"low":28.358,"close":28.65},{"_id":"69a745b9e8a3e473394d61fd","date":"2018-06-25","open":28.508,"high":28.616,"low":27.997,"close":27.997},{"_id":"69a745b9e8a3e473394d61fe","date":"2018-06-26","open":28.162,"high":28.23,"low":27.938,"close":27.994},{"_id":"69a745b9e8a3e473394d61ff","date":"2018-06-27","open":28.051,"high":28.537,"low":27.756,"close":28.381},{"_id":"69a745b9e8a3e473394d6200","date":"2018-06-28","open":28.293,"high":28.412,"low":27.478,"close":27.622},{"_id":"69a745b9e8a3e473394d6201","date":"2018-06-29","open":28.006,"high":28.176,"low":27.807,"close":28.097},{"_id":"69a745b9e8a3e473394d6202","date":"2018-07-02","open":27.493,"high":27.74,"low":27.339,"close":27.578},{"_id":"69a745b9e8a3e473394d6203","date":"2018-07-03","open":27.824,"high":28.032,"low":27.726,"close":27.791},{"_id":"69a745b9e8a3e473394d6204","date":"2018-07-04","open":27.707,"high":27.718,"low":27.364,"close":27.44},{"_id":"69a745b9e8a3e473394d6205","date":"2018-07-05","open":27.471,"high":27.847,"low":27.42,"close":27.822},{"_id":"69a745b9e8a3e473394d6206","date":"2018-07-06","open":28.04,"high":28.049,"low":27.695,"close":27.9},{"_id":"69a745b9e8a3e473394d6207","date":"2018-07-09","open":28.055,"high":28.475,"low":27.968,"close":28.442},{"_id":"69a745b9e8a3e473394d6208","date":"2018-07-10","open":28.509,"high":28.689,"low":28.285,"close":28.666},{"_id":"69a745b9e8a3e473394d6209","date":"2018-07-11","open":28.458,"high":28.458,"low":28.066,"close":28.189},{"_id":"69a745b9e8a3e473394d620a","date":"2018-07-12","open":28.313,"high":28.593,"low":28.217,"close":28.582},{"_id":"69a745b9e8a3e473394d620b","date":"2018-07-13","open":28.857,"high":29.003,"low":28.571,"close":28.834},{"_id":"69a745b9e8a3e473394d620c","date":"2018-07-16","open":28.834,"high":28.98,"low":28.627,"close":28.795},{"_id":"69a745b9e8a3e473394d620d","date":"2018-07-17","open":28.84,"high":29.143,"low":28.52,"close":29.121},{"_id":"69a745b9e8a3e473394d620e","date":"2018-07-18","open":29.317,"high":29.48,"low":29.188,"close":29.367},{"_id":"69a745b9e8a3e473394d620f","date":"2018-07-19","open":29.149,"high":29.25,"low":28.279,"close":28.329},{"_id":"69a745b9e8a3e473394d6210","date":"2018-07-20","open":28.481,"high":28.728,"low":27.934,"close":28.052},{"_id":"69a745b9e8a3e473394d6211","date":"2018-07-23","open":27.937,"high":28.083,"low":27.895,"close":27.954},{"_id":"69a745b9e8a3e473394d6212","date":"2018-07-24","open":28.105,"high":28.576,"low":27.959,"close":28.307},{"_id":"69a745b9e8a3e473394d6213","date":"2018-07-25","open":28.195,"high":28.425,"low":28.15,"close":28.335},{"_id":"69a745b9e8a3e473394d6214","date":"2018-07-26","open":28.52,"high":28.963,"low":28.52,"close":28.963},{"_id":"69a745b9e8a3e473394d6215","date":"2018-07-27","open":29.042,"high":29.194,"low":28.879,"close":28.935},{"_id":"69a745b9e8a3e473394d6216","date":"2018-07-30","open":28.756,"high":28.857,"low":28.111,"close":28.111},{"_id":"69a745b9e8a3e473394d6217","date":"2018-07-31","open":28.111,"high":28.15,"low":27.819,"close":28.012},{"_id":"69a745b9e8a3e473394d6218","date":"2018-08-01","open":27.984,"high":28.066,"low":27.78,"close":27.925},{"_id":"69a745b9e8a3e473394d6219","date":"2018-08-02","open":27.81,"high":27.937,"low":27.645,"close":27.799},{"_id":"69a745b9e8a3e473394d621a","date":"2018-08-03","open":27.827,"high":28.021,"low":27.782,"close":27.99},{"_id":"69a745b9e8a3e473394d621b","date":"2018-08-06","open":28.094,"high":28.324,"low":27.85,"close":28.015},{"_id":"69a745b9e8a3e473394d621c","date":"2018-08-07","open":28.223,"high":28.352,"low":27.881,"close":27.883},{"_id":"69a745b9e8a3e473394d621d","date":"2018-08-08","open":27.886,"high":28.262,"low":27.833,"close":28.161},{"_id":"69a745b9e8a3e473394d621e","date":"2018-08-09","open":28.055,"high":28.234,"low":27.858,"close":28.139},{"_id":"69a745b9e8a3e473394d621f","date":"2018-08-10","open":27.951,"high":27.987,"low":27.505,"close":27.676},{"_id":"69a745b9e8a3e473394d6220","date":"2018-08-13","open":27.799,"high":28.285,"low":27.771,"close":28.083},{"_id":"69a745b9e8a3e473394d6221","date":"2018-08-14","open":28.268,"high":28.335,"low":27.956,"close":28.156},{"_id":"69a745b9e8a3e473394d6222","date":"2018-08-15","open":28.234,"high":28.38,"low":27.791,"close":27.858},{"_id":"69a745b9e8a3e473394d6223","date":"2018-08-16","open":28.088,"high":28.733,"low":28.066,"close":28.632},{"_id":"69a745b9e8a3e473394d6224","date":"2018-08-17","open":28.61,"high":28.638,"low":28.318,"close":28.61},{"_id":"69a745b9e8a3e473394d6225","date":"2018-08-20","open":28.565,"high":28.93,"low":28.548,"close":28.784},{"_id":"69a745b9e8a3e473394d6226","date":"2018-08-21","open":28.677,"high":28.868,"low":28.638,"close":28.705},{"_id":"69a745b9e8a3e473394d6227","date":"2018-08-22","open":28.655,"high":28.857,"low":28.593,"close":28.767},{"_id":"69a745b9e8a3e473394d6228","date":"2018-08-23","open":28.812,"high":29.16,"low":28.812,"close":29.048},{"_id":"69a745b9e8a3e473394d6229","date":"2018-08-24","open":29.048,"high":29.171,"low":28.924,"close":29.171},{"_id":"69a745b9e8a3e473394d622a","date":"2018-08-27","open":29.261,"high":29.429,"low":29.216,"close":29.373},{"_id":"69a745b9e8a3e473394d622b","date":"2018-08-28","open":29.446,"high":29.446,"low":29.261,"close":29.3},{"_id":"69a745b9e8a3e473394d622c","date":"2018-08-29","open":29.373,"high":29.424,"low":29.244,"close":29.328},{"_id":"69a745b9e8a3e473394d622d","date":"2018-08-30","open":29.233,"high":29.317,"low":28.958,"close":29.255},{"_id":"69a745b9e8a3e473394d622e","date":"2018-08-31","open":29.16,"high":29.16,"low":28.823,"close":29.07},{"_id":"69a745b9e8a3e473394d622f","date":"2018-09-03","open":28.902,"high":29.109,"low":28.879,"close":29.076},{"_id":"69a745b9e8a3e473394d6230","date":"2018-09-04","open":29.121,"high":29.171,"low":28.548,"close":28.728},{"_id":"69a745b9e8a3e473394d6231","date":"2018-09-05","open":28.593,"high":28.717,"low":27.836,"close":27.836},{"_id":"69a745b9e8a3e473394d6232","date":"2018-09-06","open":27.768,"high":28.088,"low":27.653,"close":27.707},{"_id":"69a745b9e8a3e473394d6233","date":"2018-09-07","open":27.909,"high":28.212,"low":27.861,"close":28.212},{"_id":"69a745b9e8a3e473394d6234","date":"2018-09-10","open":28.212,"high":28.621,"low":28.172,"close":28.61},{"_id":"69a745b9e8a3e473394d6235","date":"2018-09-11","open":28.711,"high":28.896,"low":28.509,"close":28.851},{"_id":"69a745b9e8a3e473394d6236","date":"2018-09-12","open":28.913,"high":29.233,"low":28.874,"close":29.233},{"_id":"69a745b9e8a3e473394d6237","date":"2018-09-13","open":29.126,"high":29.351,"low":29.048,"close":29.093},{"_id":"69a745b9e8a3e473394d6238","date":"2018-09-14","open":29.227,"high":29.255,"low":29.014,"close":29.233},{"_id":"69a745b9e8a3e473394d6239","date":"2018-09-17","open":29.233,"high":29.233,"low":28.728,"close":28.868},{"_id":"69a745b9e8a3e473394d623a","date":"2018-09-18","open":28.616,"high":28.952,"low":28.498,"close":28.952},{"_id":"69a745b9e8a3e473394d623b","date":"2018-09-19","open":28.896,"high":28.896,"low":28.599,"close":28.655},{"_id":"69a745b9e8a3e473394d623c","date":"2018-09-20","open":28.638,"high":28.638,"low":28.301,"close":28.515},{"_id":"69a745b9e8a3e473394d623d","date":"2018-09-21","open":28.588,"high":29.205,"low":28.537,"close":29.205},{"_id":"69a745b9e8a3e473394d623e","date":"2018-09-24","open":29.042,"high":29.205,"low":28.868,"close":29.025},{"_id":"69a745b9e8a3e473394d623f","date":"2018-09-25","open":29.087,"high":30.058,"low":29.003,"close":30.018},{"_id":"69a745b9e8a3e473394d6240","date":"2018-09-26","open":30.142,"high":30.445,"low":30.024,"close":30.243},{"_id":"69a745b9e8a3e473394d6241","date":"2018-09-27","open":30.22,"high":30.344,"low":29.996,"close":30.243},{"_id":"69a745b9e8a3e473394d6242","date":"2018-09-28","open":30.164,"high":30.394,"low":29.637,"close":29.738},{"_id":"69a745b9e8a3e473394d6243","date":"2018-10-01","open":29.827,"high":30.047,"low":29.732,"close":30.013},{"_id":"69a745b9e8a3e473394d6244","date":"2018-10-02","open":29.873,"high":30.109,"low":29.602,"close":29.839},{"_id":"69a745b9e8a3e473394d6245","date":"2018-10-04","open":29.726,"high":30.075,"low":29.557,"close":29.844},{"_id":"69a745b9e8a3e473394d6246","date":"2018-10-05","open":29.844,"high":29.856,"low":29.321,"close":29.321},{"_id":"69a745b9e8a3e473394d6247","date":"2018-10-08","open":29.321,"high":29.327,"low":28.618,"close":28.708},{"_id":"69a745b9e8a3e473394d6248","date":"2018-10-09","open":28.86,"high":29.344,"low":28.691,"close":29.203},{"_id":"69a745b9e8a3e473394d6249","date":"2018-10-10","open":29.203,"high":29.248,"low":27.771,"close":27.771},{"_id":"69a745b9e8a3e473394d624a","date":"2018-10-11","open":26.882,"high":27.791,"low":26.485,"close":27.312},{"_id":"69a745b9e8a3e473394d624b","date":"2018-10-12","open":27.889,"high":28.103,"low":27.411,"close":27.591},{"_id":"69a745b9e8a3e473394d624c","date":"2018-10-15","open":27.723,"high":27.76,"low":27.27,"close":27.574},{"_id":"69a745b9e8a3e473394d624d","date":"2018-10-16","open":27.574,"high":28.421,"low":27.414,"close":28.404},{"_id":"69a745b9e8a3e473394d624e","date":"2018-10-17","open":28.775,"high":28.955,"low":28.024,"close":28.229},{"_id":"69a745b9e8a3e473394d624f","date":"2018-10-18","open":27.262,"high":27.816,"low":26.553,"close":26.553},{"_id":"69a745b9e8a3e473394d6250","date":"2018-10-19","open":26.539,"high":27.037,"low":26.204,"close":26.812},{"_id":"69a745b9e8a3e473394d6251","date":"2018-10-22","open":27.183,"high":27.208,"low":26.606,"close":26.724},{"_id":"69a745b9e8a3e473394d6252","date":"2018-10-23","open":26.375,"high":26.426,"low":25.838,"close":26.052},{"_id":"69a745b9e8a3e473394d6253","date":"2018-10-24","open":26.229,"high":26.482,"low":25.776,"close":25.793},{"_id":"69a745b9e8a3e473394d6254","date":"2018-10-25","open":25.329,"high":26.39,"low":25.121,"close":26.356},{"_id":"69a745b9e8a3e473394d6255","date":"2018-10-26","open":26.018,"high":26.173,"low":25.478,"close":26.162},{"_id":"69a745b9e8a3e473394d6256","date":"2018-10-29","open":26.224,"high":26.418,"low":25.937,"close":26.06},{"_id":"69a745b9e8a3e473394d6257","date":"2018-10-30","open":26.159,"high":26.246,"low":25.709,"close":26.055},{"_id":"69a745b9e8a3e473394d6258","date":"2018-10-31","open":26.39,"high":26.831,"low":26.207,"close":26.631},{"_id":"69a745b9e8a3e473394d6259","date":"2018-11-01","open":26.556,"high":26.758,"low":26.148,"close":26.294},{"_id":"69a745b9e8a3e473394d625a","date":"2018-11-02","open":26.806,"high":26.868,"low":26.378,"close":26.556},{"_id":"69a745b9e8a3e473394d625b","date":"2018-11-05","open":26.499,"high":26.716,"low":26.33,"close":26.384},{"_id":"69a745b9e8a3e473394d625c","date":"2018-11-06","open":26.367,"high":26.494,"low":26.089,"close":26.283},{"_id":"69a745b9e8a3e473394d625d","date":"2018-11-07","open":26.277,"high":26.677,"low":26.221,"close":26.62},{"_id":"69a745b9e8a3e473394d625e","date":"2018-11-08","open":26.727,"high":26.803,"low":26.457,"close":26.539},{"_id":"69a745b9e8a3e473394d625f","date":"2018-11-09","open":26.468,"high":26.82,"low":26.429,"close":26.775},{"_id":"69a745b9e8a3e473394d6260","date":"2018-11-12","open":26.285,"high":26.305,"low":25.259,"close":25.264},{"_id":"69a745b9e8a3e473394d6261","date":"2018-11-13","open":25.329,"high":25.97,"low":25.329,"close":25.849},{"_id":"69a745b9e8a3e473394d6262","date":"2018-11-14","open":25.7,"high":26.243,"low":25.433,"close":25.866},{"_id":"69a745b9e8a3e473394d6263","date":"2018-11-15","open":26.021,"high":26.111,"low":25.658,"close":25.925},{"_id":"69a745b9e8a3e473394d6264","date":"2018-11-16","open":26.139,"high":26.215,"low":25.529,"close":25.799},{"_id":"69a745b9e8a3e473394d6265","date":"2018-11-19","open":25.883,"high":25.987,"low":24.901,"close":25.025},{"_id":"69a745b9e8a3e473394d6266","date":"2018-11-20","open":24.71,"high":25.073,"low":24.254,"close":24.769},{"_id":"69a745b9e8a3e473394d6267","date":"2018-11-21","open":24.952,"high":25.222,"low":24.8,"close":25.124},{"_id":"69a745b9e8a3e473394d6268","date":"2018-11-22","open":25.053,"high":25.16,"low":24.825,"close":24.904},{"_id":"69a745b9e8a3e473394d6269","date":"2018-11-23","open":24.837,"high":25.222,"low":24.735,"close":25.138},{"_id":"69a745b9e8a3e473394d626a","date":"2018-11-26","open":25.32,"high":25.47,"low":25.222,"close":25.32},{"_id":"69a745b9e8a3e473394d626b","date":"2018-11-27","open":25.388,"high":25.495,"low":25.098,"close":25.374},{"_id":"69a745b9e8a3e473394d626c","date":"2018-11-28","open":25.495,"high":25.695,"low":25.427,"close":25.554},{"_id":"69a745b9e8a3e473394d626d","date":"2018-11-29","open":25.894,"high":25.982,"low":25.613,"close":25.63},{"_id":"69a745b9e8a3e473394d626e","date":"2018-11-30","open":25.768,"high":25.88,"low":25.554,"close":25.579},{"_id":"69a745b9e8a3e473394d626f","date":"2018-12-03","open":26.072,"high":26.204,"low":25.965,"close":26.027},{"_id":"69a745b9e8a3e473394d6270","date":"2018-12-04","open":25.889,"high":26.066,"low":25.804,"close":25.869},{"_id":"69a745b9e8a3e473394d6271","date":"2018-12-05","open":25.515,"high":25.565,"low":25.287,"close":25.408},{"_id":"69a745b9e8a3e473394d6272","date":"2018-12-06","open":24.983,"high":25.087,"low":24.609,"close":24.735},{"_id":"69a745b9e8a3e473394d6273","date":"2018-12-07","open":24.96,"high":25.501,"low":24.946,"close":24.946},{"_id":"69a745b9e8a3e473394d6274","date":"2018-12-10","open":24.87,"high":25.278,"low":24.828,"close":24.887},{"_id":"69a745b9e8a3e473394d6275","date":"2018-12-11","open":25.166,"high":25.579,"low":25.048,"close":25.278},{"_id":"69a745b9e8a3e473394d6276","date":"2018-12-12","open":25.394,"high":25.818,"low":25.267,"close":25.666},{"_id":"69a745b9e8a3e473394d6277","date":"2018-12-13","open":25.712,"high":25.785,"low":25.371,"close":25.54},{"_id":"69a745b9e8a3e473394d6278","date":"2018-12-14","open":25.236,"high":25.441,"low":25.067,"close":25.304},{"_id":"69a745b9e8a3e473394d6279","date":"2018-12-17","open":25.219,"high":25.27,"low":24.696,"close":24.943},{"_id":"69a745b9e8a3e473394d627a","date":"2018-12-18","open":24.924,"high":25.073,"low":24.682,"close":24.687},{"_id":"69a745b9e8a3e473394d627b","date":"2018-12-19","open":24.73,"high":25.199,"low":24.676,"close":25.101},{"_id":"69a745b9e8a3e473394d627c","date":"2018-12-20","open":24.696,"high":25.022,"low":24.597,"close":24.693},{"_id":"69a745b9e8a3e473394d627d","date":"2018-12-21","open":24.617,"high":24.752,"low":24.111,"close":24.313},{"_id":"69a745b9e8a3e473394d627e","date":"2018-12-27","open":24.42,"high":24.516,"low":23.824,"close":24.136},{"_id":"69a745b9e8a3e473394d627f","date":"2018-12-28","open":24.288,"high":24.626,"low":24.195,"close":24.457},{"_id":"69a745b9e8a3e473394d6280","date":"2019-01-02","open":25.454,"high":25.571,"low":25.071,"close":25.457},{"_id":"69a745b9e8a3e473394d6281","date":"2019-01-03","open":25.015,"high":25.091,"low":24.562,"close":24.667},{"_id":"69a745b9e8a3e473394d6282","date":"2019-01-04","open":24.796,"high":25.39,"low":24.588,"close":25.29},{"_id":"69a745b9e8a3e473394d6283","date":"2019-01-07","open":25.513,"high":25.513,"low":25.173,"close":25.343},{"_id":"69a745b9e8a3e473394d6284","date":"2019-01-08","open":25.381,"high":25.984,"low":25.355,"close":25.738},{"_id":"69a745b9e8a3e473394d6285","date":"2019-01-09","open":25.849,"high":26.288,"low":25.752,"close":26.092},{"_id":"69a745b9e8a3e473394d6286","date":"2019-01-10","open":25.954,"high":26.244,"low":25.843,"close":26.168},{"_id":"69a745b9e8a3e473394d6287","date":"2019-01-11","open":25.837,"high":26.159,"low":25.811,"close":26.039},{"_id":"69a745b9e8a3e473394d6288","date":"2019-01-14","open":25.793,"high":25.829,"low":25.624,"close":25.767},{"_id":"69a745b9e8a3e473394d6289","date":"2019-01-15","open":26.039,"high":26.177,"low":25.714,"close":26.127},{"_id":"69a745b9e8a3e473394d628a","date":"2019-01-16","open":26.238,"high":26.308,"low":26.019,"close":26.177},{"_id":"69a745b9e8a3e473394d628b","date":"2019-01-17","open":26.071,"high":26.531,"low":26.03,"close":26.472},{"_id":"69a745b9e8a3e473394d628c","date":"2019-01-18","open":26.683,"high":27.306,"low":26.598,"close":27.239},{"_id":"69a745b9e8a3e473394d628d","date":"2019-01-21","open":27.329,"high":27.335,"low":26.908,"close":26.908},{"_id":"69a745b9e8a3e473394d628e","date":"2019-01-22","open":26.624,"high":27.002,"low":26.551,"close":26.73},{"_id":"69a745b9e8a3e473394d628f","date":"2019-01-23","open":26.513,"high":27.005,"low":26.487,"close":26.8},{"_id":"69a745b9e8a3e473394d6290","date":"2019-01-24","open":26.768,"high":27.253,"low":26.765,"close":27.06},{"_id":"69a745b9e8a3e473394d6291","date":"2019-01-25","open":27.391,"high":27.479,"low":27.11,"close":27.11},{"_id":"69a745b9e8a3e473394d6292","date":"2019-01-28","open":27.092,"high":27.204,"low":26.943,"close":27.022},{"_id":"69a745b9e8a3e473394d6293","date":"2019-01-29","open":26.42,"high":26.738,"low":26.203,"close":26.276},{"_id":"69a745b9e8a3e473394d6294","date":"2019-01-30","open":26.071,"high":26.288,"low":25.867,"close":25.989},{"_id":"69a745b9e8a3e473394d6295","date":"2019-01-31","open":26.288,"high":26.405,"low":26.039,"close":26.405},{"_id":"69a745b9e8a3e473394d6296","date":"2019-02-01","open":26.507,"high":26.648,"low":26.32,"close":26.563},{"_id":"69a745b9e8a3e473394d6297","date":"2019-02-04","open":26.338,"high":26.616,"low":26.308,"close":26.616},{"_id":"69a745b9e8a3e473394d6298","date":"2019-02-05","open":26.58,"high":27.204,"low":26.504,"close":27.18},{"_id":"69a745b9e8a3e473394d6299","date":"2019-02-06","open":27.18,"high":27.332,"low":27.122,"close":27.183},{"_id":"69a745b9e8a3e473394d629a","date":"2019-02-07","open":27.063,"high":27.239,"low":26.613,"close":26.613},{"_id":"69a745b9e8a3e473394d629b","date":"2019-02-08","open":26.493,"high":27.016,"low":26.493,"close":26.817},{"_id":"69a745b9e8a3e473394d629c","date":"2019-02-11","open":26.829,"high":27.201,"low":26.771,"close":27.054},{"_id":"69a745b9e8a3e473394d629d","date":"2019-02-12","open":27.21,"high":27.318,"low":26.999,"close":27.034},{"_id":"69a745b9e8a3e473394d629e","date":"2019-02-13","open":27.324,"high":27.528,"low":27.031,"close":27.315},{"_id":"69a745b9e8a3e473394d629f","date":"2019-02-14","open":27.561,"high":27.666,"low":27.327,"close":27.373},{"_id":"69a745b9e8a3e473394d62a0","date":"2019-02-15","open":27.277,"high":27.792,"low":27.116,"close":27.59},{"_id":"69a745b9e8a3e473394d62a1","date":"2019-02-18","open":27.678,"high":27.722,"low":27.52,"close":27.564},{"_id":"69a745b9e8a3e473394d62a2","date":"2019-02-19","open":27.537,"high":27.803,"low":27.394,"close":27.508},{"_id":"69a745b9e8a3e473394d62a3","date":"2019-02-20","open":27.485,"high":27.686,"low":27.479,"close":27.634},{"_id":"69a745b9e8a3e473394d62a4","date":"2019-02-21","open":27.569,"high":27.76,"low":27.561,"close":27.727},{"_id":"69a745b9e8a3e473394d62a5","date":"2019-02-22","open":27.801,"high":28.005,"low":27.739,"close":27.915},{"_id":"69a745b9e8a3e473394d62a6","date":"2019-02-25","open":28.055,"high":28.058,"low":27.704,"close":27.789},{"_id":"69a745b9e8a3e473394d62a7","date":"2019-02-26","open":27.487,"high":27.692,"low":27.359,"close":27.654},{"_id":"69a745b9e8a3e473394d62a8","date":"2019-02-27","open":27.514,"high":27.628,"low":27.303,"close":27.446},{"_id":"69a745b9e8a3e473394d62a9","date":"2019-02-28","open":27.116,"high":27.578,"low":27.092,"close":27.561},{"_id":"69a745b9e8a3e473394d62aa","date":"2019-03-01","open":27.61,"high":27.798,"low":27.593,"close":27.762},{"_id":"69a745b9e8a3e473394d62ab","date":"2019-03-04","open":28.046,"high":28.058,"low":27.692,"close":27.701},{"_id":"69a745b9e8a3e473394d62ac","date":"2019-03-05","open":27.637,"high":27.923,"low":27.613,"close":27.903},{"_id":"69a745b9e8a3e473394d62ad","date":"2019-03-06","open":27.824,"high":28.073,"low":27.783,"close":27.853},{"_id":"69a745b9e8a3e473394d62ae","date":"2019-03-07","open":27.841,"high":28.081,"low":27.675,"close":27.888},{"_id":"69a745b9e8a3e473394d62af","date":"2019-03-08","open":27.602,"high":27.997,"low":27.584,"close":27.97},{"_id":"69a745b9e8a3e473394d62b0","date":"2019-03-11","open":28.014,"high":28.076,"low":27.719,"close":28.04},{"_id":"69a745b9e8a3e473394d62b1","date":"2019-03-12","open":28.087,"high":28.087,"low":27.806,"close":27.97},{"_id":"69a745b9e8a3e473394d62b2","date":"2019-03-13","open":27.999,"high":28.28,"low":27.961,"close":28.204},{"_id":"69a745b9e8a3e473394d62b3","date":"2019-03-14","open":28.111,"high":28.427,"low":28.081,"close":28.38},{"_id":"69a745b9e8a3e473394d62b4","date":"2019-03-15","open":28.538,"high":29.082,"low":28.409,"close":29.067},{"_id":"69a745b9e8a3e473394d62b5","date":"2019-03-18","open":29.141,"high":29.164,"low":28.781,"close":28.921},{"_id":"69a745b9e8a3e473394d62b6","date":"2019-03-19","open":28.965,"high":29.322,"low":28.892,"close":29.298},{"_id":"69a745b9e8a3e473394d62b7","date":"2019-03-20","open":29.328,"high":29.492,"low":29.208,"close":29.287},{"_id":"69a745b9e8a3e473394d62b8","date":"2019-03-21","open":29.269,"high":29.339,"low":28.983,"close":29.287},{"_id":"69a745b9e8a3e473394d62b9","date":"2019-03-22","open":29.375,"high":29.533,"low":28.854,"close":28.871},{"_id":"69a745b9e8a3e473394d62ba","date":"2019-03-25","open":28.643,"high":28.933,"low":28.485,"close":28.86},{"_id":"69a745b9e8a3e473394d62bb","date":"2019-03-26","open":28.965,"high":29.509,"low":28.921,"close":29.509},{"_id":"69a745b9e8a3e473394d62bc","date":"2019-03-27","open":29.538,"high":29.632,"low":29.269,"close":29.328},{"_id":"69a745b9e8a3e473394d62bd","date":"2019-03-28","open":29.41,"high":29.86,"low":29.404,"close":29.679},{"_id":"69a745b9e8a3e473394d62be","date":"2019-03-29","open":29.895,"high":30.252,"low":29.86,"close":30.135},{"_id":"69a745b9e8a3e473394d62bf","date":"2019-04-01","open":37.736,"high":37.971,"low":37.67,"close":37.736},{"_id":"69a745b9e8a3e473394d62c0","date":"2019-04-02","open":37.809,"high":37.919,"low":37.692,"close":37.773},{"_id":"69a745b9e8a3e473394d62c1","date":"2019-04-03","open":37.985,"high":38.168,"low":37.853,"close":38.044},{"_id":"69a745b9e8a3e473394d62c2","date":"2019-04-04","open":38.168,"high":38.425,"low":37.971,"close":37.971},{"_id":"69a745b9e8a3e473394d62c3","date":"2019-04-05","open":37.707,"high":37.729,"low":37.253,"close":37.553},{"_id":"69a745b9e8a3e473394d62c4","date":"2019-04-08","open":37.025,"high":37.326,"low":36.732,"close":37.326},{"_id":"69a745b9e8a3e473394d62c5","date":"2019-04-09","open":36.472,"high":36.626,"low":35.827,"close":36.043},{"_id":"69a745b9e8a3e473394d62c6","date":"2019-04-10","open":36.029,"high":36.637,"low":36.025,"close":36.527},{"_id":"69a745b9e8a3e473394d62c7","date":"2019-04-11","open":36.494,"high":36.674,"low":36.377,"close":36.516},{"_id":"69a745b9e8a3e473394d62c8","date":"2019-04-12","open":36.567,"high":36.703,"low":36.318,"close":36.414},{"_id":"69a745b9e8a3e473394d62c9","date":"2019-04-15","open":36.414,"high":36.556,"low":36.274,"close":36.549},{"_id":"69a745b9e8a3e473394d62ca","date":"2019-04-16","open":36.392,"high":36.666,"low":36.252,"close":36.443},{"_id":"69a745b9e8a3e473394d62cb","date":"2019-04-17","open":35.941,"high":36.659,"low":35.82,"close":36.406},{"_id":"69a745b9e8a3e473394d62cc","date":"2019-04-18","open":36.512,"high":37.011,"low":36.351,"close":36.813},{"_id":"69a745b9e8a3e473394d62cd","date":"2019-04-23","open":36.93,"high":37.421,"low":36.82,"close":37.311},{"_id":"69a745b9e8a3e473394d62ce","date":"2019-04-24","open":39.202,"high":42.616,"low":39.172,"close":41.993},{"_id":"69a745b9e8a3e473394d62cf","date":"2019-04-25","open":42.162,"high":42.206,"low":40.924,"close":42.147},{"_id":"69a745b9e8a3e473394d62d0","date":"2019-04-26","open":42.257,"high":42.895,"low":41.803,"close":41.891},{"_id":"69a745b9e8a3e473394d62d1","date":"2019-04-29","open":41.664,"high":42.133,"low":40.946,"close":42.133},{"_id":"69a745b9e8a3e473394d62d2","date":"2019-04-30","open":41.839,"high":42.206,"low":41.488,"close":41.979},{"_id":"69a745b9e8a3e473394d62d3","date":"2019-05-02","open":41.62,"high":41.766,"low":41.195,"close":41.436},{"_id":"69a745b9e8a3e473394d62d4","date":"2019-05-03","open":41.253,"high":41.642,"low":41.151,"close":41.642},{"_id":"69a745b9e8a3e473394d62d5","date":"2019-05-06","open":40.806,"high":41.327,"low":40.682,"close":41.217},{"_id":"69a745b9e8a3e473394d62d6","date":"2019-05-07","open":41.107,"high":41.466,"low":40.286,"close":40.323},{"_id":"69a745b9e8a3e473394d62d7","date":"2019-05-08","open":40.301,"high":40.755,"low":40.088,"close":40.704},{"_id":"69a745b9e8a3e473394d62d8","date":"2019-05-09","open":40.337,"high":40.924,"low":40.14,"close":40.33},{"_id":"69a745b9e8a3e473394d62d9","date":"2019-05-10","open":40.887,"high":41.004,"low":40.271,"close":40.389},{"_id":"69a745b9e8a3e473394d62da","date":"2019-05-13","open":40.645,"high":40.792,"low":40.22,"close":40.264},{"_id":"69a745b9e8a3e473394d62db","date":"2019-05-14","open":40.594,"high":41.004,"low":40.074,"close":41.004},{"_id":"69a745b9e8a3e473394d62dc","date":"2019-05-15","open":41.349,"high":41.502,"low":40.543,"close":41.385},{"_id":"69a745b9e8a3e473394d62dd","date":"2019-05-16","open":40.909,"high":42.58,"low":40.836,"close":42.528},{"_id":"69a745b9e8a3e473394d62de","date":"2019-05-17","open":42.242,"high":42.36,"low":41.686,"close":41.986},{"_id":"69a745b9e8a3e473394d62df","date":"2019-05-20","open":41.722,"high":41.839,"low":40.77,"close":40.997},{"_id":"69a745b9e8a3e473394d62e0","date":"2019-05-21","open":41.334,"high":41.964,"low":41.151,"close":41.678},{"_id":"69a745b9e8a3e473394d62e1","date":"2019-05-22","open":41.605,"high":42.396,"low":41.605,"close":42.382},{"_id":"69a745b9e8a3e473394d62e2","date":"2019-05-23","open":41.927,"high":42.067,"low":41.319,"close":41.466},{"_id":"69a745b9e8a3e473394d62e3","date":"2019-05-24","open":41.524,"high":41.949,"low":41.524,"close":41.627},{"_id":"69a745b9e8a3e473394d62e4","date":"2019-05-27","open":41.847,"high":41.935,"low":41.539,"close":41.664},{"_id":"69a745b9e8a3e473394d62e5","date":"2019-05-28","open":41.693,"high":41.81,"low":41.29,"close":41.458},{"_id":"69a745b9e8a3e473394d62e6","date":"2019-05-29","open":41.121,"high":41.319,"low":40.74,"close":40.74},{"_id":"69a745b9e8a3e473394d62e7","date":"2019-05-30","open":40.88,"high":41.114,"low":40.638,"close":41.033},{"_id":"69a745b9e8a3e473394d62e8","date":"2019-05-31","open":40.828,"high":40.953,"low":40.264,"close":40.455},{"_id":"69a745b9e8a3e473394d62e9","date":"2019-06-03","open":40.154,"high":40.806,"low":40,"close":40.748},{"_id":"69a745b9e8a3e473394d62ea","date":"2019-06-04","open":39.905,"high":40.718,"low":39.671,"close":40.718},{"_id":"69a745b9e8a3e473394d62eb","date":"2019-06-05","open":41.121,"high":41.737,"low":40.843,"close":41.019},{"_id":"69a745b9e8a3e473394d62ec","date":"2019-06-06","open":41.092,"high":41.327,"low":40.513,"close":40.806},{"_id":"69a745b9e8a3e473394d62ed","date":"2019-06-07","open":41.07,"high":41.854,"low":41.063,"close":41.664},{"_id":"69a745b9e8a3e473394d62ee","date":"2019-06-11","open":41.774,"high":42.008,"low":41.466,"close":41.466},{"_id":"69a745b9e8a3e473394d62ef","date":"2019-06-12","open":41.173,"high":41.612,"low":41.019,"close":41.517},{"_id":"69a745b9e8a3e473394d62f0","date":"2019-06-13","open":41.678,"high":42.096,"low":41.59,"close":41.927},{"_id":"69a745b9e8a3e473394d62f1","date":"2019-06-14","open":42.015,"high":42.015,"low":41.466,"close":41.598},{"_id":"69a745b9e8a3e473394d62f2","date":"2019-06-17","open":41.986,"high":42.125,"low":41.708,"close":41.993},{"_id":"69a745b9e8a3e473394d62f3","date":"2019-06-18","open":42.133,"high":43.312,"low":41.612,"close":43.29},{"_id":"69a745b9e8a3e473394d62f4","date":"2019-06-19","open":43.07,"high":43.276,"low":42.814,"close":42.858},{"_id":"69a745b9e8a3e473394d62f5","date":"2019-06-20","open":43.415,"high":43.752,"low":43.349,"close":43.495},{"_id":"69a745b9e8a3e473394d62f6","date":"2019-06-21","open":43.466,"high":43.759,"low":43.144,"close":43.415},{"_id":"69a745b9e8a3e473394d62f7","date":"2019-06-24","open":43.415,"high":43.686,"low":43.327,"close":43.532},{"_id":"69a745b9e8a3e473394d62f8","date":"2019-06-25","open":43.481,"high":43.869,"low":43.312,"close":43.4},{"_id":"69a745b9e8a3e473394d62f9","date":"2019-06-26","open":43.026,"high":43.422,"low":42.858,"close":43.415},{"_id":"69a745b9e8a3e473394d62fa","date":"2019-06-27","open":43.525,"high":43.525,"low":42.851,"close":43.232},{"_id":"69a745b9e8a3e473394d62fb","date":"2019-06-28","open":43.349,"high":44.243,"low":43.327,"close":44.243},{"_id":"69a745b9e8a3e473394d62fc","date":"2019-07-01","open":47.076,"high":47.483,"low":46.523,"close":46.954},{"_id":"69a745b9e8a3e473394d62fd","date":"2019-07-02","open":47.184,"high":47.43,"low":46.754,"close":47.43},{"_id":"69a745b9e8a3e473394d62fe","date":"2019-07-03","open":47.414,"high":48.006,"low":47.368,"close":47.768},{"_id":"69a745b9e8a3e473394d62ff","date":"2019-07-04","open":47.952,"high":47.998,"low":47.422,"close":47.53},{"_id":"69a745b9e8a3e473394d6300","date":"2019-07-05","open":47.499,"high":47.891,"low":46.9,"close":47.169},{"_id":"69a745b9e8a3e473394d6301","date":"2019-07-08","open":47.107,"high":47.599,"low":47.038,"close":47.315},{"_id":"69a745b9e8a3e473394d6302","date":"2019-07-09","open":47.399,"high":47.645,"low":47.061,"close":47.238},{"_id":"69a745b9e8a3e473394d6303","date":"2019-07-10","open":47.23,"high":47.253,"low":46.608,"close":46.815},{"_id":"69a745b9e8a3e473394d6304","date":"2019-07-11","open":47.046,"high":47.092,"low":46.508,"close":46.823},{"_id":"69a745b9e8a3e473394d6305","date":"2019-07-12","open":46.846,"high":46.907,"low":46.431,"close":46.493},{"_id":"69a745b9e8a3e473394d6306","date":"2019-07-15","open":46.569,"high":47.015,"low":46.324,"close":46.631},{"_id":"69a745b9e8a3e473394d6307","date":"2019-07-16","open":46.639,"high":46.715,"low":46.208,"close":46.462},{"_id":"69a745b9e8a3e473394d6308","date":"2019-07-17","open":46.523,"high":46.823,"low":45.855,"close":46.109},{"_id":"69a745b9e8a3e473394d6309","date":"2019-07-18","open":42.245,"high":43.943,"low":41.515,"close":43.52},{"_id":"69a745b9e8a3e473394d630a","date":"2019-07-19","open":43.505,"high":43.681,"low":42.783,"close":43.013},{"_id":"69a745b9e8a3e473394d630b","date":"2019-07-22","open":43.013,"high":43.198,"low":42.614,"close":42.721},{"_id":"69a745b9e8a3e473394d630c","date":"2019-07-23","open":43.006,"high":43.251,"low":42.721,"close":43.19},{"_id":"69a745b9e8a3e473394d630d","date":"2019-07-24","open":43.228,"high":43.866,"low":43.221,"close":43.697},{"_id":"69a745b9e8a3e473394d630e","date":"2019-07-25","open":44.019,"high":44.096,"low":43.098,"close":43.098},{"_id":"69a745b9e8a3e473394d630f","date":"2019-07-26","open":43.512,"high":43.912,"low":43.244,"close":43.82},{"_id":"69a745b9e8a3e473394d6310","date":"2019-07-29","open":43.858,"high":44.15,"low":43.559,"close":43.559},{"_id":"69a745b9e8a3e473394d6311","date":"2019-07-30","open":43.643,"high":43.643,"low":42.376,"close":42.468},{"_id":"69a745b9e8a3e473394d6312","date":"2019-07-31","open":42.437,"high":43.067,"low":42.283,"close":42.906},{"_id":"69a745b9e8a3e473394d6313","date":"2019-08-01","open":42.483,"high":43.466,"low":42.46,"close":43.466},{"_id":"69a745b9e8a3e473394d6314","date":"2019-08-02","open":42.506,"high":43.067,"low":41.915,"close":41.999},{"_id":"69a745b9e8a3e473394d6315","date":"2019-08-05","open":41.561,"high":41.592,"low":40.609,"close":40.778},{"_id":"69a745b9e8a3e473394d6316","date":"2019-08-06","open":40.839,"high":41.177,"low":39.941,"close":39.941},{"_id":"69a745b9e8a3e473394d6317","date":"2019-08-07","open":40.194,"high":41.001,"low":40.133,"close":40.786},{"_id":"69a745b9e8a3e473394d6318","date":"2019-08-08","open":41.477,"high":41.73,"low":41.247,"close":41.73},{"_id":"69a745b9e8a3e473394d6319","date":"2019-08-09","open":41.677,"high":41.884,"low":40.632,"close":40.74},{"_id":"69a745b9e8a3e473394d631a","date":"2019-08-12","open":40.97,"high":41.5,"low":40.671,"close":40.839},{"_id":"69a745b9e8a3e473394d631b","date":"2019-08-13","open":40.678,"high":41.73,"low":40.494,"close":41.331},{"_id":"69a745b9e8a3e473394d631c","date":"2019-08-14","open":41.416,"high":41.462,"low":40.294,"close":40.509},{"_id":"69a745b9e8a3e473394d631d","date":"2019-08-15","open":40.909,"high":40.985,"low":39.956,"close":40.609},{"_id":"69a745b9e8a3e473394d631e","date":"2019-08-16","open":40.801,"high":41.316,"low":40.74,"close":41.208},{"_id":"69a745b9e8a3e473394d631f","date":"2019-08-19","open":41.692,"high":41.746,"low":41.277,"close":41.469},{"_id":"69a745b9e8a3e473394d6320","date":"2019-08-20","open":41.462,"high":41.561,"low":40.993,"close":41.039},{"_id":"69a745b9e8a3e473394d6321","date":"2019-08-21","open":41.154,"high":42.191,"low":41.062,"close":42.191},{"_id":"69a745b9e8a3e473394d6322","date":"2019-08-22","open":41.992,"high":42.23,"low":41.239,"close":41.277},{"_id":"69a745b9e8a3e473394d6323","date":"2019-08-23","open":41.669,"high":41.961,"low":40.855,"close":40.855},{"_id":"69a745b9e8a3e473394d6324","date":"2019-08-26","open":40.563,"high":41.062,"low":40.432,"close":40.985},{"_id":"69a745b9e8a3e473394d6325","date":"2019-08-27","open":41.093,"high":41.915,"low":40.878,"close":41.684},{"_id":"69a745b9e8a3e473394d6326","date":"2019-08-28","open":41.377,"high":41.377,"low":40.709,"close":41.139},{"_id":"69a745b9e8a3e473394d6327","date":"2019-08-29","open":41.024,"high":41.784,"low":40.939,"close":41.623},{"_id":"69a745b9e8a3e473394d6328","date":"2019-08-30","open":41.707,"high":42.091,"low":41.523,"close":41.707},{"_id":"69a745b9e8a3e473394d6329","date":"2019-09-02","open":41.5,"high":41.784,"low":41.285,"close":41.615},{"_id":"69a745b9e8a3e473394d632a","date":"2019-09-03","open":41.608,"high":41.853,"low":41.369,"close":41.592},{"_id":"69a745b9e8a3e473394d632b","date":"2019-09-04","open":41.83,"high":42.03,"low":41.684,"close":41.946},{"_id":"69a745b9e8a3e473394d632c","date":"2019-09-05","open":42.245,"high":42.867,"low":42.115,"close":42.813},{"_id":"69a745b9e8a3e473394d632d","date":"2019-09-06","open":42.975,"high":43.036,"low":42.614,"close":42.744},{"_id":"69a745b9e8a3e473394d632e","date":"2019-09-09","open":42.66,"high":42.913,"low":42.237,"close":42.322},{"_id":"69a745b9e8a3e473394d632f","date":"2019-09-10","open":42.13,"high":42.184,"low":41.285,"close":41.761},{"_id":"69a745b9e8a3e473394d6330","date":"2019-09-11","open":42.03,"high":42.291,"low":41.8,"close":41.915},{"_id":"69a745b9e8a3e473394d6331","date":"2019-09-12","open":41.915,"high":42.399,"low":41.515,"close":41.992},{"_id":"69a745b9e8a3e473394d6332","date":"2019-09-13","open":42.061,"high":42.145,"low":41.431,"close":41.431},{"_id":"69a745b9e8a3e473394d6333","date":"2019-09-16","open":41.154,"high":41.17,"low":40.609,"close":40.893},{"_id":"69a745b9e8a3e473394d6334","date":"2019-09-17","open":41.016,"high":41.692,"low":40.893,"close":41.577},{"_id":"69a745b9e8a3e473394d6335","date":"2019-09-18","open":41.669,"high":41.738,"low":41.416,"close":41.669},{"_id":"69a745b9e8a3e473394d6336","date":"2019-09-19","open":41.554,"high":41.999,"low":41.462,"close":41.899},{"_id":"69a745b9e8a3e473394d6337","date":"2019-09-20","open":41.8,"high":42.191,"low":41.339,"close":42.191},{"_id":"69a745b9e8a3e473394d6338","date":"2019-09-23","open":41.915,"high":41.938,"low":41.485,"close":41.523},{"_id":"69a745b9e8a3e473394d6339","date":"2019-09-24","open":41.754,"high":41.953,"low":41.5,"close":41.623},{"_id":"69a745b9e8a3e473394d633a","date":"2019-09-25","open":41.285,"high":41.377,"low":40.632,"close":40.978},{"_id":"69a745b9e8a3e473394d633b","date":"2019-09-26","open":40.955,"high":41.454,"low":40.909,"close":41.285},{"_id":"69a745b9e8a3e473394d633c","date":"2019-09-27","open":41.362,"high":41.892,"low":41.316,"close":41.4},{"_id":"69a745b9e8a3e473394d633d","date":"2019-09-30","open":37.951,"high":38.311,"low":37.676,"close":38.064},{"_id":"69a745b9e8a3e473394d633e","date":"2019-10-01","open":38.24,"high":38.53,"low":37.704,"close":37.704},{"_id":"69a745b9e8a3e473394d633f","date":"2019-10-02","open":37.711,"high":37.711,"low":36.462,"close":36.462},{"_id":"69a745b9e8a3e473394d6340","date":"2019-10-04","open":36.54,"high":37.069,"low":36.37,"close":36.991},{"_id":"69a745b9e8a3e473394d6341","date":"2019-10-07","open":36.871,"high":37.006,"low":36.526,"close":36.794},{"_id":"69a745b9e8a3e473394d6342","date":"2019-10-08","open":37.013,"high":37.055,"low":36.476,"close":36.575},{"_id":"69a745b9e8a3e473394d6343","date":"2019-10-09","open":36.392,"high":37.365,"low":36.363,"close":37.365},{"_id":"69a745b9e8a3e473394d6344","date":"2019-10-10","open":37.267,"high":37.281,"low":36.688,"close":37.027},{"_id":"69a745b9e8a3e473394d6345","date":"2019-10-11","open":40.047,"high":40.844,"low":39.581,"close":40.816},{"_id":"69a745b9e8a3e473394d6346","date":"2019-10-14","open":40.435,"high":40.633,"low":39.983,"close":40.492},{"_id":"69a745b9e8a3e473394d6347","date":"2019-10-15","open":40.576,"high":40.915,"low":40.322,"close":40.746},{"_id":"69a745b9e8a3e473394d6348","date":"2019-10-16","open":40.746,"high":41.317,"low":40.71,"close":41.155},{"_id":"69a745b9e8a3e473394d6349","date":"2019-10-17","open":41.155,"high":41.345,"low":40.774,"close":40.929},{"_id":"69a745b9e8a3e473394d634a","date":"2019-10-18","open":40.851,"high":41.338,"low":40.717,"close":40.866},{"_id":"69a745b9e8a3e473394d634b","date":"2019-10-21","open":41.014,"high":42.157,"low":40.703,"close":41.896},{"_id":"69a745b9e8a3e473394d634c","date":"2019-10-22","open":42.1,"high":42.672,"low":41.79,"close":42.164},{"_id":"69a745b9e8a3e473394d634d","date":"2019-10-23","open":41.564,"high":41.839,"low":41.43,"close":41.797},{"_id":"69a745b9e8a3e473394d634e","date":"2019-10-24","open":42.129,"high":42.129,"low":41.607,"close":41.945},{"_id":"69a745b9e8a3e473394d634f","date":"2019-10-25","open":41.981,"high":42.065,"low":41.592,"close":42.065},{"_id":"69a745b9e8a3e473394d6350","date":"2019-10-28","open":42.044,"high":42.39,"low":41.818,"close":42.235},{"_id":"69a745b9e8a3e473394d6351","date":"2019-10-29","open":42.185,"high":42.242,"low":41.832,"close":41.952},{"_id":"69a745b9e8a3e473394d6352","date":"2019-10-30","open":41.804,"high":42.164,"low":41.472,"close":42.129},{"_id":"69a745b9e8a3e473394d6353","date":"2019-10-31","open":42.023,"high":42.397,"low":41.705,"close":41.917},{"_id":"69a745b9e8a3e473394d6354","date":"2019-11-01","open":41.952,"high":42.482,"low":41.924,"close":42.206},{"_id":"69a745b9e8a3e473394d6355","date":"2019-11-04","open":42.362,"high":42.785,"low":42.171,"close":42.63},{"_id":"69a745b9e8a3e473394d6356","date":"2019-11-05","open":42.679,"high":42.778,"low":42.235,"close":42.467},{"_id":"69a745b9e8a3e473394d6357","date":"2019-11-06","open":42.383,"high":43.074,"low":42.319,"close":43.074},{"_id":"69a745b9e8a3e473394d6358","date":"2019-11-07","open":43.215,"high":43.364,"low":42.87,"close":43.293},{"_id":"69a745b9e8a3e473394d6359","date":"2019-11-08","open":43.152,"high":43.54,"low":42.983,"close":43.491},{"_id":"69a745b9e8a3e473394d635a","date":"2019-11-11","open":43.413,"high":43.745,"low":43.321,"close":43.589},{"_id":"69a745b9e8a3e473394d635b","date":"2019-11-12","open":43.582,"high":43.716,"low":43.293,"close":43.519},{"_id":"69a745b9e8a3e473394d635c","date":"2019-11-13","open":43.223,"high":43.484,"low":42.919,"close":43.088},{"_id":"69a745b9e8a3e473394d635d","date":"2019-11-14","open":43.046,"high":43.321,"low":42.891,"close":42.891},{"_id":"69a745b9e8a3e473394d635e","date":"2019-11-15","open":43.223,"high":43.258,"low":42.764,"close":43.258},{"_id":"69a745b9e8a3e473394d635f","date":"2019-11-18","open":42.891,"high":43.18,"low":42.609,"close":43.067},{"_id":"69a745b9e8a3e473394d6360","date":"2019-11-19","open":43.18,"high":43.928,"low":43.081,"close":43.279},{"_id":"69a745b9e8a3e473394d6361","date":"2019-11-20","open":43.124,"high":43.3,"low":42.827,"close":43.138},{"_id":"69a745b9e8a3e473394d6362","date":"2019-11-21","open":42.849,"high":43.321,"low":42.679,"close":43.173},{"_id":"69a745b9e8a3e473394d6363","date":"2019-11-22","open":43.131,"high":43.632,"low":43.103,"close":43.328},{"_id":"69a745b9e8a3e473394d6364","date":"2019-11-25","open":43.54,"high":43.681,"low":43.357,"close":43.526},{"_id":"69a745b9e8a3e473394d6365","date":"2019-11-26","open":43.589,"high":43.688,"low":43.18,"close":43.187},{"_id":"69a745b9e8a3e473394d6366","date":"2019-11-27","open":43.399,"high":43.547,"low":43.117,"close":43.413},{"_id":"69a745b9e8a3e473394d6367","date":"2019-11-28","open":43.194,"high":43.307,"low":43.011,"close":43.23},{"_id":"69a745b9e8a3e473394d6368","date":"2019-11-29","open":42.912,"high":43.709,"low":42.792,"close":43.568},{"_id":"69a745b9e8a3e473394d6369","date":"2019-12-02","open":43.54,"high":43.992,"low":42.122,"close":42.143},{"_id":"69a745b9e8a3e473394d636a","date":"2019-12-03","open":42.545,"high":42.764,"low":42.199,"close":42.397},{"_id":"69a745b9e8a3e473394d636b","date":"2019-12-04","open":42.467,"high":43.201,"low":42.467,"close":43.074},{"_id":"69a745b9e8a3e473394d636c","date":"2019-12-05","open":43.131,"high":43.272,"low":42.778,"close":42.778},{"_id":"69a745b9e8a3e473394d636d","date":"2019-12-06","open":42.933,"high":43.208,"low":42.707,"close":43.117},{"_id":"69a745b9e8a3e473394d636e","date":"2019-12-09","open":43.025,"high":43.201,"low":42.87,"close":43.025},{"_id":"69a745b9e8a3e473394d636f","date":"2019-12-10","open":42.961,"high":43.039,"low":42.136,"close":42.954},{"_id":"69a745b9e8a3e473394d6370","date":"2019-12-11","open":42.954,"high":43.06,"low":42.573,"close":42.834},{"_id":"69a745b9e8a3e473394d6371","date":"2019-12-12","open":43.046,"high":43.342,"low":42.658,"close":43.088},{"_id":"69a745b9e8a3e473394d6372","date":"2019-12-13","open":43.773,"high":43.942,"low":43.18,"close":43.808},{"_id":"69a745b9e8a3e473394d6373","date":"2019-12-16","open":43.872,"high":44.083,"low":43.709,"close":44.006},{"_id":"69a745b9e8a3e473394d6374","date":"2019-12-17","open":43.597,"high":43.766,"low":42.524,"close":42.538},{"_id":"69a745b9e8a3e473394d6375","date":"2019-12-18","open":42.277,"high":42.552,"low":42.002,"close":42.192},{"_id":"69a745b9e8a3e473394d6376","date":"2019-12-19","open":42.58,"high":42.58,"low":41.896,"close":42.185},{"_id":"69a745b9e8a3e473394d6377","date":"2019-12-20","open":42.185,"high":42.856,"low":42.108,"close":42.672},{"_id":"69a745b9e8a3e473394d6378","date":"2019-12-23","open":42.757,"high":42.82,"low":42.277,"close":42.609},{"_id":"69a745b9e8a3e473394d6379","date":"2019-12-27","open":42.721,"high":43.06,"low":42.602,"close":42.834},{"_id":"69a745b9e8a3e473394d637a","date":"2019-12-30","open":42.559,"high":42.729,"low":42.34,"close":42.453},{"_id":"69a745b9e8a3e473394d637b","date":"2020-01-02","open":43.043,"high":44.05,"low":42.935,"close":43.863},{"_id":"69a745b9e8a3e473394d637c","date":"2020-01-03","open":43.208,"high":43.496,"low":42.921,"close":43.309},{"_id":"69a745b9e8a3e473394d637d","date":"2020-01-06","open":42.863,"high":43.136,"low":42.425,"close":42.985},{"_id":"69a745b9e8a3e473394d637e","date":"2020-01-07","open":43.165,"high":43.575,"low":43.029,"close":43.18},{"_id":"69a745b9e8a3e473394d637f","date":"2020-01-08","open":42.928,"high":43.669,"low":42.561,"close":43.438},{"_id":"69a745b9e8a3e473394d6380","date":"2020-01-09","open":43.971,"high":44.344,"low":43.877,"close":44.28},{"_id":"69a745b9e8a3e473394d6381","date":"2020-01-10","open":44.539,"high":44.69,"low":44.309,"close":44.495},{"_id":"69a745b9e8a3e473394d6382","date":"2020-01-13","open":44.589,"high":44.697,"low":44.359,"close":44.495},{"_id":"69a745b9e8a3e473394d6383","date":"2020-01-14","open":44.567,"high":44.661,"low":44.265,"close":44.438},{"_id":"69a745b9e8a3e473394d6384","date":"2020-01-15","open":44.431,"high":44.596,"low":44.057,"close":44.222},{"_id":"69a745b9e8a3e473394d6385","date":"2020-01-16","open":44.258,"high":44.38,"low":43.776,"close":44.021},{"_id":"69a745b9e8a3e473394d6386","date":"2020-01-17","open":44.402,"high":45.286,"low":44.373,"close":45.286},{"_id":"69a745b9e8a3e473394d6387","date":"2020-01-20","open":45.301,"high":45.351,"low":45.028,"close":45.179},{"_id":"69a745b9e8a3e473394d6388","date":"2020-01-21","open":44.984,"high":45.373,"low":44.704,"close":45.373},{"_id":"69a745b9e8a3e473394d6389","date":"2020-01-22","open":45.574,"high":45.653,"low":45.243,"close":45.517},{"_id":"69a745b9e8a3e473394d638a","date":"2020-01-23","open":45.193,"high":45.243,"low":44.524,"close":44.524},{"_id":"69a745b9e8a3e473394d638b","date":"2020-01-24","open":45.121,"high":45.66,"low":45.114,"close":45.624},{"_id":"69a745b9e8a3e473394d638c","date":"2020-01-27","open":44.776,"high":45.107,"low":43.906,"close":44.028},{"_id":"69a745b9e8a3e473394d638d","date":"2020-01-28","open":43.625,"high":43.884,"low":42.166,"close":43.086},{"_id":"69a745b9e8a3e473394d638e","date":"2020-01-29","open":43.115,"high":43.208,"low":42.827,"close":43.144},{"_id":"69a745b9e8a3e473394d638f","date":"2020-01-30","open":42.568,"high":42.842,"low":42.36,"close":42.489},{"_id":"69a745b9e8a3e473394d6390","date":"2020-01-31","open":42.734,"high":43.086,"low":42.36,"close":42.36},{"_id":"69a745b9e8a3e473394d6391","date":"2020-02-03","open":42.755,"high":43.223,"low":42.475,"close":43.144},{"_id":"69a745b9e8a3e473394d6392","date":"2020-02-04","open":43.295,"high":44.244,"low":43.251,"close":44.215},{"_id":"69a745b9e8a3e473394d6393","date":"2020-02-05","open":44.1,"high":45.006,"low":44.057,"close":44.797},{"_id":"69a745b9e8a3e473394d6394","date":"2020-02-06","open":44.97,"high":45.02,"low":44.28,"close":44.733},{"_id":"69a745b9e8a3e473394d6395","date":"2020-02-07","open":44.46,"high":44.783,"low":44.359,"close":44.611},{"_id":"69a745b9e8a3e473394d6396","date":"2020-02-10","open":44.409,"high":44.51,"low":44.244,"close":44.46},{"_id":"69a745b9e8a3e473394d6397","date":"2020-02-11","open":44.776,"high":45.236,"low":44.582,"close":45.071},{"_id":"69a745b9e8a3e473394d6398","date":"2020-02-12","open":44.977,"high":45.696,"low":44.963,"close":45.596},{"_id":"69a745b9e8a3e473394d6399","date":"2020-02-13","open":45.524,"high":45.624,"low":44.589,"close":45.588},{"_id":"69a745b9e8a3e473394d639a","date":"2020-02-14","open":45.552,"high":45.711,"low":45.279,"close":45.711},{"_id":"69a745b9e8a3e473394d639b","date":"2020-02-17","open":45.84,"high":45.948,"low":45.567,"close":45.804},{"_id":"69a745b9e8a3e473394d639c","date":"2020-02-18","open":45.481,"high":45.869,"low":45.344,"close":45.775},{"_id":"69a745b9e8a3e473394d639d","date":"2020-02-19","open":45.934,"high":46.595,"low":45.682,"close":46.538},{"_id":"69a745b9e8a3e473394d639e","date":"2020-02-20","open":46.588,"high":46.588,"low":45.948,"close":45.948},{"_id":"69a745b9e8a3e473394d639f","date":"2020-02-21","open":45.747,"high":46.149,"low":45.071,"close":45.358},{"_id":"69a745b9e8a3e473394d63a0","date":"2020-02-24","open":43.906,"high":44.28,"low":43.208,"close":43.589},{"_id":"69a745b9e8a3e473394d63a1","date":"2020-02-25","open":43.906,"high":44.15,"low":42.612,"close":42.885},{"_id":"69a745b9e8a3e473394d63a2","date":"2020-02-26","open":42.568,"high":43.014,"low":40.843,"close":42.698},{"_id":"69a745b9e8a3e473394d63a3","date":"2020-02-27","open":41.619,"high":42.115,"low":40.728,"close":41.54},{"_id":"69a745b9e8a3e473394d63a4","date":"2020-02-28","open":40.001,"high":40.447,"low":39.297,"close":40.109},{"_id":"69a745b9e8a3e473394d63a5","date":"2020-03-02","open":40.627,"high":41.303,"low":39.218,"close":39.908},{"_id":"69a745b9e8a3e473394d63a6","date":"2020-03-03","open":39.584,"high":41.59,"low":39.584,"close":40.605},{"_id":"69a745b9e8a3e473394d63a7","date":"2020-03-04","open":40.282,"high":40.929,"low":39.872,"close":40.088},{"_id":"69a745b9e8a3e473394d63a8","date":"2020-03-05","open":40.267,"high":40.375,"low":39.225,"close":39.635},{"_id":"69a745b9e8a3e473394d63a9","date":"2020-03-06","open":38.65,"high":39.031,"low":37.765,"close":38.657},{"_id":"69a745b9e8a3e473394d63aa","date":"2020-03-09","open":35.953,"high":36.708,"low":35.043,"close":35.572},{"_id":"69a745b9e8a3e473394d63ab","date":"2020-03-10","open":36.104,"high":37.571,"low":35.913,"close":36.19},{"_id":"69a745b9e8a3e473394d63ac","date":"2020-03-11","open":36.399,"high":36.931,"low":35.953,"close":36.183},{"_id":"69a745b9e8a3e473394d63ad","date":"2020-03-12","open":34.231,"high":34.885,"low":32.57,"close":32.681},{"_id":"69a745b9e8a3e473394d63ae","date":"2020-03-13","open":33.573,"high":35.691,"low":32.437,"close":33.318},{"_id":"69a745b9e8a3e473394d63af","date":"2020-03-16","open":31.107,"high":33.314,"low":29.528,"close":32.271},{"_id":"69a745b9e8a3e473394d63b0","date":"2020-03-17","open":33.257,"high":34.231,"low":31.153,"close":33.206},{"_id":"69a745b9e8a3e473394d63b1","date":"2020-03-18","open":32.138,"high":32.408,"low":30.797,"close":32.023},{"_id":"69a745b9e8a3e473394d63b2","date":"2020-03-19","open":31.711,"high":32.606,"low":30.208,"close":31.506},{"_id":"69a745b9e8a3e473394d63b3","date":"2020-03-20","open":32.951,"high":33.983,"low":31.998,"close":32.811},{"_id":"69a745b9e8a3e473394d63b4","date":"2020-03-23","open":31.211,"high":34.429,"low":30.999,"close":33.127},{"_id":"69a745b9e8a3e473394d63b5","date":"2020-03-24","open":34.91,"high":35.709,"low":34.191,"close":35.709},{"_id":"69a745b9e8a3e473394d63b6","date":"2020-03-25","open":36.722,"high":36.881,"low":34.055,"close":35.593},{"_id":"69a745b9e8a3e473394d63b7","date":"2020-03-26","open":34.713,"high":37.377,"low":34.695,"close":37.377},{"_id":"69a745b9e8a3e473394d63b8","date":"2020-03-27","open":36.751,"high":37.406,"low":35.54,"close":35.906},{"_id":"69a745b9e8a3e473394d63b9","date":"2020-03-30","open":36.32,"high":36.737,"low":35.665,"close":36.737},{"_id":"69a745b9e8a3e473394d63ba","date":"2020-03-31","open":29.174,"high":29.297,"low":28.114,"close":28.815},{"_id":"69a745b9e8a3e473394d63bb","date":"2020-04-01","open":27.89,"high":28.215,"low":27.251,"close":27.498},{"_id":"69a745b9e8a3e473394d63bc","date":"2020-04-02","open":27.598,"high":27.663,"low":26.645,"close":27.254},{"_id":"69a745b9e8a3e473394d63bd","date":"2020-04-03","open":27.063,"high":27.425,"low":26.965,"close":27.287},{"_id":"69a745b9e8a3e473394d63be","date":"2020-04-06","open":28.226,"high":28.68,"low":27.89,"close":28.423},{"_id":"69a745b9e8a3e473394d63bf","date":"2020-04-07","open":29.392,"high":29.6,"low":28.68,"close":29.062},{"_id":"69a745b9e8a3e473394d63c0","date":"2020-04-08","open":29.179,"high":29.499,"low":28.95,"close":29.432},{"_id":"69a745b9e8a3e473394d63c1","date":"2020-04-09","open":30.132,"high":31.186,"low":29.701,"close":30.833},{"_id":"69a745b9e8a3e473394d63c2","date":"2020-04-14","open":31.562,"high":32.195,"low":31.394,"close":31.394},{"_id":"69a745b9e8a3e473394d63c3","date":"2020-04-15","open":31.254,"high":31.287,"low":29.942,"close":30.357},{"_id":"69a745b9e8a3e473394d63c4","date":"2020-04-16","open":30.861,"high":31.13,"low":30.575,"close":30.861},{"_id":"69a745b9e8a3e473394d63c5","date":"2020-04-17","open":31.68,"high":32.033,"low":31.439,"close":31.691},{"_id":"69a745b9e8a3e473394d63c6","date":"2020-04-20","open":31.949,"high":32.01,"low":30.912,"close":31.881},{"_id":"69a745b9e8a3e473394d63c7","date":"2020-04-21","open":30.973,"high":31.22,"low":29.589,"close":29.79},{"_id":"69a745b9e8a3e473394d63c8","date":"2020-04-22","open":30.469,"high":30.637,"low":30.076,"close":30.34},{"_id":"69a745b9e8a3e473394d63c9","date":"2020-04-23","open":30.345,"high":30.643,"low":29.746,"close":30.306},{"_id":"69a745b9e8a3e473394d63ca","date":"2020-04-24","open":29.774,"high":30.289,"low":29.471,"close":29.903},{"_id":"69a745b9e8a3e473394d63cb","date":"2020-04-27","open":30.553,"high":30.693,"low":30.037,"close":30.216},{"_id":"69a745b9e8a3e473394d63cc","date":"2020-04-28","open":30.177,"high":30.867,"low":30.16,"close":30.508},{"_id":"69a745b9e8a3e473394d63cd","date":"2020-04-29","open":30.553,"high":30.805,"low":30.043,"close":30.777},{"_id":"69a745b9e8a3e473394d63ce","date":"2020-04-30","open":31.069,"high":31.338,"low":30.295,"close":30.536},{"_id":"69a745b9e8a3e473394d63cf","date":"2020-05-04","open":29.768,"high":30.071,"low":29.51,"close":29.959},{"_id":"69a745b9e8a3e473394d63d0","date":"2020-05-05","open":30.177,"high":30.43,"low":29.561,"close":30.396},{"_id":"69a745b9e8a3e473394d63d1","date":"2020-05-06","open":30.245,"high":30.385,"low":29.387,"close":29.516},{"_id":"69a745b9e8a3e473394d63d2","date":"2020-05-07","open":29.695,"high":30.424,"low":29.605,"close":30.088},{"_id":"69a745b9e8a3e473394d63d3","date":"2020-05-08","open":30.284,"high":30.362,"low":29.975,"close":30.2},{"_id":"69a745b9e8a3e473394d63d4","date":"2020-05-11","open":30.233,"high":30.245,"low":29.527,"close":29.891},{"_id":"69a745b9e8a3e473394d63d5","date":"2020-05-12","open":29.734,"high":30.144,"low":29.645,"close":29.953},{"_id":"69a745b9e8a3e473394d63d6","date":"2020-05-13","open":29.987,"high":30.194,"low":29.566,"close":29.712},{"_id":"69a745b9e8a3e473394d63d7","date":"2020-05-14","open":29.269,"high":29.51,"low":28.535,"close":29.123},{"_id":"69a745b9e8a3e473394d63d8","date":"2020-05-15","open":29.392,"high":29.566,"low":28.961,"close":29.078},{"_id":"69a745b9e8a3e473394d63d9","date":"2020-05-18","open":29.774,"high":30.34,"low":29.65,"close":30.093},{"_id":"69a745b9e8a3e473394d63da","date":"2020-05-19","open":30.401,"high":30.609,"low":29.931,"close":30.295},{"_id":"69a745b9e8a3e473394d63db","date":"2020-05-20","open":30.211,"high":30.984,"low":30.144,"close":30.889},{"_id":"69a745b9e8a3e473394d63dc","date":"2020-05-21","open":30.373,"high":30.373,"low":29.824,"close":29.931},{"_id":"69a745b9e8a3e473394d63dd","date":"2020-05-22","open":29.392,"high":29.931,"low":29.308,"close":29.818},{"_id":"69a745b9e8a3e473394d63de","date":"2020-05-25","open":30.132,"high":31.326,"low":30.082,"close":31.282},{"_id":"69a745b9e8a3e473394d63df","date":"2020-05-26","open":31.786,"high":31.825,"low":31.001,"close":31.108},{"_id":"69a745b9e8a3e473394d63e0","date":"2020-05-27","open":31.158,"high":31.657,"low":31.018,"close":31.349},{"_id":"69a745b9e8a3e473394d63e1","date":"2020-05-28","open":31.366,"high":31.747,"low":31.074,"close":31.562},{"_id":"69a745b9e8a3e473394d63e2","date":"2020-05-29","open":31.338,"high":32.313,"low":31.175,"close":31.814},{"_id":"69a745b9e8a3e473394d63e3","date":"2020-06-02","open":32.767,"high":32.795,"low":31.635,"close":32.498},{"_id":"69a745b9e8a3e473394d63e4","date":"2020-06-03","open":32.795,"high":33.468,"low":32.521,"close":33.367},{"_id":"69a745b9e8a3e473394d63e5","date":"2020-06-04","open":33.238,"high":33.804,"low":33.081,"close":33.524},{"_id":"69a745b9e8a3e473394d63e6","date":"2020-06-05","open":33.692,"high":34.023,"low":33.109,"close":33.956},{"_id":"69a745b9e8a3e473394d63e7","date":"2020-06-08","open":33.81,"high":33.905,"low":33.193,"close":33.698},{"_id":"69a745b9e8a3e473394d63e8","date":"2020-06-09","open":33.771,"high":34.129,"low":33.563,"close":33.827},{"_id":"69a745b9e8a3e473394d63e9","date":"2020-06-10","open":34.029,"high":34.303,"low":33.619,"close":33.765},{"_id":"69a745b9e8a3e473394d63ea","date":"2020-06-11","open":33.233,"high":33.597,"low":32.621,"close":32.621},{"_id":"69a745b9e8a3e473394d63eb","date":"2020-06-12","open":32.319,"high":33.098,"low":31.909,"close":32.319},{"_id":"69a745b9e8a3e473394d63ec","date":"2020-06-15","open":31.562,"high":32.263,"low":31.304,"close":32.055},{"_id":"69a745b9e8a3e473394d63ed","date":"2020-06-16","open":32.515,"high":33.586,"low":32.319,"close":33.305},{"_id":"69a745b9e8a3e473394d63ee","date":"2020-06-17","open":33.21,"high":33.844,"low":32.947,"close":33.703},{"_id":"69a745b9e8a3e473394d63ef","date":"2020-06-18","open":33.72,"high":34.292,"low":33.457,"close":33.748},{"_id":"69a745b9e8a3e473394d63f0","date":"2020-06-19","open":34.085,"high":34.97,"low":33.894,"close":34.612},{"_id":"69a745b9e8a3e473394d63f1","date":"2020-06-22","open":34.191,"high":35.172,"low":34.062,"close":34.763},{"_id":"69a745b9e8a3e473394d63f2","date":"2020-06-23","open":35.206,"high":35.817,"low":35.032,"close":35.178},{"_id":"69a745b9e8a3e473394d63f3","date":"2020-06-24","open":34.797,"high":34.92,"low":33.664,"close":33.664},{"_id":"69a745b9e8a3e473394d63f4","date":"2020-06-25","open":33.591,"high":34.135,"low":33.109,"close":33.86},{"_id":"69a745b9e8a3e473394d63f5","date":"2020-06-26","open":34.197,"high":35.054,"low":34.017,"close":34.23},{"_id":"69a745b9e8a3e473394d63f6","date":"2020-06-29","open":34.286,"high":34.589,"low":34.045,"close":34.32},{"_id":"69a745b9e8a3e473394d63f7","date":"2020-06-30","open":31.854,"high":32.306,"low":31.714,"close":32.27},{"_id":"69a745b9e8a3e473394d63f8","date":"2020-07-01","open":31.922,"high":32.228,"low":31.522,"close":32.15},{"_id":"69a745b9e8a3e473394d63f9","date":"2020-07-02","open":32.529,"high":33.137,"low":32.327,"close":33.137},{"_id":"69a745b9e8a3e473394d63fa","date":"2020-07-03","open":33.225,"high":33.303,"low":32.996,"close":33.116},{"_id":"69a745b9e8a3e473394d63fb","date":"2020-07-06","open":33.661,"high":33.952,"low":33.484,"close":33.931},{"_id":"69a745b9e8a3e473394d63fc","date":"2020-07-07","open":33.827,"high":33.853,"low":33.178,"close":33.427},{"_id":"69a745b9e8a3e473394d63fd","date":"2020-07-08","open":33.178,"high":33.614,"low":33.137,"close":33.427},{"_id":"69a745b9e8a3e473394d63fe","date":"2020-07-09","open":35.691,"high":36.267,"low":34.777,"close":34.959},{"_id":"69a745b9e8a3e473394d63ff","date":"2020-07-10","open":34.917,"high":35.187,"low":34.678,"close":35.052},{"_id":"69a745b9e8a3e473394d6400","date":"2020-07-13","open":35.582,"high":35.862,"low":35.239,"close":35.696},{"_id":"69a745b9e8a3e473394d6401","date":"2020-07-14","open":34.793,"high":34.917,"low":34.05,"close":34.767},{"_id":"69a745b9e8a3e473394d6402","date":"2020-07-15","open":35.213,"high":35.763,"low":35,"close":35.649},{"_id":"69a745b9e8a3e473394d6403","date":"2020-07-16","open":35.322,"high":35.566,"low":35.135,"close":35.161},{"_id":"69a745b9e8a3e473394d6404","date":"2020-07-17","open":35.353,"high":35.452,"low":35.099,"close":35.275},{"_id":"69a745b9e8a3e473394d6405","date":"2020-07-20","open":35.504,"high":36.184,"low":35.249,"close":36.142},{"_id":"69a745b9e8a3e473394d6406","date":"2020-07-21","open":36.672,"high":37.17,"low":36.615,"close":36.822},{"_id":"69a745b9e8a3e473394d6407","date":"2020-07-22","open":36.734,"high":37.056,"low":36.506,"close":36.921},{"_id":"69a745b9e8a3e473394d6408","date":"2020-07-23","open":37.066,"high":37.072,"low":36.62,"close":36.667},{"_id":"69a745b9e8a3e473394d6409","date":"2020-07-24","open":35.519,"high":35.608,"low":35.026,"close":35.208},{"_id":"69a745b9e8a3e473394d640a","date":"2020-07-27","open":36.599,"high":36.615,"low":35.846,"close":36.158},{"_id":"69a745b9e8a3e473394d640b","date":"2020-07-28","open":36.495,"high":36.527,"low":35.561,"close":35.758},{"_id":"69a745b9e8a3e473394d640c","date":"2020-07-29","open":35.577,"high":36.355,"low":35.561,"close":36.225},{"_id":"69a745b9e8a3e473394d640d","date":"2020-07-30","open":36.21,"high":36.21,"low":34.419,"close":34.658},{"_id":"69a745b9e8a3e473394d640e","date":"2020-07-31","open":34.782,"high":35.379,"low":34.684,"close":34.725},{"_id":"69a745b9e8a3e473394d640f","date":"2020-08-03","open":34.922,"high":35.862,"low":34.86,"close":35.701},{"_id":"69a745b9e8a3e473394d6410","date":"2020-08-04","open":35.95,"high":35.95,"low":34.72,"close":35.125},{"_id":"69a745b9e8a3e473394d6411","date":"2020-08-05","open":35.353,"high":35.602,"low":35.275,"close":35.301},{"_id":"69a745b9e8a3e473394d6412","date":"2020-08-06","open":35.265,"high":35.779,"low":35.021,"close":35.104},{"_id":"69a745b9e8a3e473394d6413","date":"2020-08-07","open":35.161,"high":35.686,"low":35.016,"close":35.618},{"_id":"69a745b9e8a3e473394d6414","date":"2020-08-10","open":35.436,"high":35.54,"low":34.834,"close":35.026},{"_id":"69a745b9e8a3e473394d6415","date":"2020-08-11","open":35.203,"high":35.852,"low":34.928,"close":35.587},{"_id":"69a745b9e8a3e473394d6416","date":"2020-08-12","open":35.473,"high":35.857,"low":35.057,"close":35.841},{"_id":"69a745b9e8a3e473394d6417","date":"2020-08-13","open":35.686,"high":35.779,"low":35.26,"close":35.592},{"_id":"69a745b9e8a3e473394d6418","date":"2020-08-14","open":35.442,"high":35.608,"low":35.057,"close":35.104},{"_id":"69a745b9e8a3e473394d6419","date":"2020-08-17","open":35.042,"high":35.4,"low":35.042,"close":35.213},{"_id":"69a745b9e8a3e473394d641a","date":"2020-08-18","open":35.114,"high":35.67,"low":34.959,"close":35.125},{"_id":"69a745b9e8a3e473394d641b","date":"2020-08-19","open":35.052,"high":35.67,"low":34.99,"close":35.519},{"_id":"69a745b9e8a3e473394d641c","date":"2020-08-20","open":35.172,"high":35.53,"low":34.985,"close":35.442},{"_id":"69a745b9e8a3e473394d641d","date":"2020-08-21","open":35.691,"high":35.821,"low":34.964,"close":35.249},{"_id":"69a745b9e8a3e473394d641e","date":"2020-08-24","open":35.561,"high":36.163,"low":35.561,"close":35.976},{"_id":"69a745b9e8a3e473394d641f","date":"2020-08-25","open":36.137,"high":36.475,"low":36.044,"close":36.148},{"_id":"69a745b9e8a3e473394d6420","date":"2020-08-26","open":36.308,"high":36.926,"low":36.142,"close":36.926},{"_id":"69a745b9e8a3e473394d6421","date":"2020-08-27","open":37.051,"high":37.087,"low":36.36,"close":36.433},{"_id":"69a745b9e8a3e473394d6422","date":"2020-08-28","open":36.438,"high":36.532,"low":36.028,"close":36.277},{"_id":"69a745b9e8a3e473394d6423","date":"2020-08-31","open":36.397,"high":36.506,"low":35.711,"close":35.831},{"_id":"69a745b9e8a3e473394d6424","date":"2020-09-01","open":36.246,"high":36.547,"low":35.686,"close":35.987},{"_id":"69a745b9e8a3e473394d6425","date":"2020-09-02","open":36.407,"high":36.963,"low":36.184,"close":36.729},{"_id":"69a745b9e8a3e473394d6426","date":"2020-09-03","open":36.973,"high":37.201,"low":35.395,"close":35.644},{"_id":"69a745b9e8a3e473394d6427","date":"2020-09-04","open":35.14,"high":35.66,"low":33.869,"close":34.486},{"_id":"69a745b9e8a3e473394d6428","date":"2020-09-07","open":34.741,"high":35.561,"low":34.632,"close":35.514},{"_id":"69a745b9e8a3e473394d6429","date":"2020-09-08","open":35.431,"high":35.478,"low":34.232,"close":34.637},{"_id":"69a745b9e8a3e473394d642a","date":"2020-09-09","open":34.434,"high":35.8,"low":34.398,"close":35.696},{"_id":"69a745b9e8a3e473394d642b","date":"2020-09-10","open":35.909,"high":35.945,"low":35.135,"close":35.307},{"_id":"69a745b9e8a3e473394d642c","date":"2020-09-11","open":35.431,"high":35.535,"low":34.793,"close":35.172},{"_id":"69a745b9e8a3e473394d642d","date":"2020-09-14","open":35.488,"high":35.639,"low":35.068,"close":35.187},{"_id":"69a745b9e8a3e473394d642e","date":"2020-09-15","open":35.296,"high":35.39,"low":35.021,"close":35.114},{"_id":"69a745b9e8a3e473394d642f","date":"2020-09-16","open":35.421,"high":35.727,"low":35.068,"close":35.291},{"_id":"69a745b9e8a3e473394d6430","date":"2020-09-17","open":34.637,"high":35.395,"low":34.554,"close":35.177},{"_id":"69a745b9e8a3e473394d6431","date":"2020-09-18","open":35.12,"high":35.852,"low":35.057,"close":35.172},{"_id":"69a745b9e8a3e473394d6432","date":"2020-09-21","open":35.042,"high":35.182,"low":33.858,"close":34.004},{"_id":"69a745b9e8a3e473394d6433","date":"2020-09-22","open":34.273,"high":34.751,"low":34.273,"close":34.393},{"_id":"69a745b9e8a3e473394d6434","date":"2020-09-23","open":34.85,"high":35,"low":34.263,"close":34.263},{"_id":"69a745b9e8a3e473394d6435","date":"2020-09-24","open":33.91,"high":34.315,"low":33.671,"close":34.253},{"_id":"69a745b9e8a3e473394d6436","date":"2020-09-25","open":34.242,"high":34.253,"low":33.017,"close":33.734},{"_id":"69a745b9e8a3e473394d6437","date":"2020-09-28","open":33.998,"high":35.005,"low":33.837,"close":34.954},{"_id":"69a745b9e8a3e473394d6438","date":"2020-09-29","open":34.761,"high":34.881,"low":34.543,"close":34.824},{"_id":"69a745b9e8a3e473394d6439","date":"2020-09-30","open":32.319,"high":32.601,"low":31.974,"close":32.26},{"_id":"69a745b9e8a3e473394d643a","date":"2020-10-01","open":32.669,"high":32.698,"low":32.183,"close":32.499},{"_id":"69a745b9e8a3e473394d643b","date":"2020-10-02","open":32.1,"high":32.45,"low":31.954,"close":32.26},{"_id":"69a745b9e8a3e473394d643c","date":"2020-10-05","open":32.348,"high":32.44,"low":31.954,"close":32.173},{"_id":"69a745b9e8a3e473394d643d","date":"2020-10-06","open":32.285,"high":32.285,"low":31.765,"close":31.945},{"_id":"69a745b9e8a3e473394d643e","date":"2020-10-07","open":32.051,"high":32.071,"low":31.463,"close":31.682},{"_id":"69a745b9e8a3e473394d643f","date":"2020-10-08","open":31.886,"high":32.275,"low":31.765,"close":32.158},{"_id":"69a745b9e8a3e473394d6440","date":"2020-10-09","open":32.158,"high":32.338,"low":31.862,"close":32.333},{"_id":"69a745b9e8a3e473394d6441","date":"2020-10-12","open":32.44,"high":32.717,"low":32.231,"close":32.654},{"_id":"69a745b9e8a3e473394d6442","date":"2020-10-13","open":32.635,"high":32.732,"low":32.265,"close":32.581},{"_id":"69a745b9e8a3e473394d6443","date":"2020-10-14","open":32.664,"high":32.955,"low":32.552,"close":32.64},{"_id":"69a745b9e8a3e473394d6444","date":"2020-10-15","open":32.217,"high":32.358,"low":31.473,"close":31.726},{"_id":"69a745b9e8a3e473394d6445","date":"2020-10-16","open":31.881,"high":32.586,"low":31.726,"close":32.28},{"_id":"69a745b9e8a3e473394d6446","date":"2020-10-19","open":32.358,"high":32.644,"low":31.833,"close":31.833},{"_id":"69a745b9e8a3e473394d6447","date":"2020-10-20","open":31.779,"high":31.915,"low":30.992,"close":30.992},{"_id":"69a745b9e8a3e473394d6448","date":"2020-10-21","open":31.089,"high":31.099,"low":30.336,"close":30.355},{"_id":"69a745b9e8a3e473394d6449","date":"2020-10-22","open":30.2,"high":30.326,"low":29.792,"close":30.253},{"_id":"69a745b9e8a3e473394d644a","date":"2020-10-23","open":30.253,"high":30.453,"low":30.151,"close":30.35},{"_id":"69a745b9e8a3e473394d644b","date":"2020-10-26","open":24.3,"high":25.612,"low":23.41,"close":23.692},{"_id":"69a745b9e8a3e473394d644c","date":"2020-10-27","open":24.3,"high":24.601,"low":23.532,"close":23.559},{"_id":"69a745b9e8a3e473394d644d","date":"2020-10-28","open":23.559,"high":23.61,"low":22.334,"close":22.414},{"_id":"69a745b9e8a3e473394d644e","date":"2020-10-29","open":22.472,"high":22.883,"low":22.04,"close":22.662},{"_id":"69a745b9e8a3e473394d644f","date":"2020-10-30","open":22.514,"high":22.771,"low":22.028,"close":22.232},{"_id":"69a745b9e8a3e473394d6450","date":"2020-11-02","open":22.404,"high":22.489,"low":21.853,"close":21.914},{"_id":"69a745b9e8a3e473394d6451","date":"2020-11-03","open":22.169,"high":22.946,"low":22.006,"close":22.83},{"_id":"69a745b9e8a3e473394d6452","date":"2020-11-04","open":22.667,"high":23.581,"low":22.626,"close":23.51},{"_id":"69a745b9e8a3e473394d6453","date":"2020-11-05","open":23.984,"high":24.251,"low":23.704,"close":23.865},{"_id":"69a745b9e8a3e473394d6454","date":"2020-11-06","open":23.692,"high":24.008,"low":23.318,"close":23.632},{"_id":"69a745b9e8a3e473394d6455","date":"2020-11-09","open":24.244,"high":25.111,"low":23.904,"close":24.05},{"_id":"69a745b9e8a3e473394d6456","date":"2020-11-10","open":24.271,"high":24.655,"low":23.921,"close":24.079},{"_id":"69a745b9e8a3e473394d6457","date":"2020-11-11","open":24.251,"high":24.747,"low":24.227,"close":24.669},{"_id":"69a745b9e8a3e473394d6458","date":"2020-11-12","open":24.543,"high":24.82,"low":24.358,"close":24.368},{"_id":"69a745b9e8a3e473394d6459","date":"2020-11-13","open":24.378,"high":24.922,"low":24.329,"close":24.596},{"_id":"69a745b9e8a3e473394d645a","date":"2020-11-16","open":24.883,"high":25.009,"low":24.368,"close":24.368},{"_id":"69a745b9e8a3e473394d645b","date":"2020-11-17","open":24.387,"high":24.455,"low":23.826,"close":23.943},{"_id":"69a745b9e8a3e473394d645c","date":"2020-11-18","open":23.95,"high":24.465,"low":23.892,"close":24.3},{"_id":"69a745b9e8a3e473394d645d","date":"2020-11-19","open":24.273,"high":24.31,"low":24.057,"close":24.159},{"_id":"69a745b9e8a3e473394d645e","date":"2020-11-20","open":24.183,"high":24.21,"low":23.996,"close":24.008},{"_id":"69a745b9e8a3e473394d645f","date":"2020-11-23","open":24.13,"high":24.271,"low":23.882,"close":23.882},{"_id":"69a745b9e8a3e473394d6460","date":"2020-11-24","open":24.132,"high":24.144,"low":23.656,"close":23.656},{"_id":"69a745b9e8a3e473394d6461","date":"2020-11-25","open":23.814,"high":24.052,"low":23.692,"close":23.979},{"_id":"69a745b9e8a3e473394d6462","date":"2020-11-26","open":24.154,"high":24.426,"low":24.074,"close":24.188},{"_id":"69a745b9e8a3e473394d6463","date":"2020-11-27","open":24.3,"high":24.48,"low":24.256,"close":24.334},{"_id":"69a745b9e8a3e473394d6464","date":"2020-11-30","open":24.3,"high":24.781,"low":24.285,"close":24.781},{"_id":"69a745b9e8a3e473394d6465","date":"2020-12-01","open":24.883,"high":24.932,"low":24.596,"close":24.596},{"_id":"69a745b9e8a3e473394d6466","date":"2020-12-02","open":24.684,"high":24.815,"low":24.499,"close":24.616},{"_id":"69a745b9e8a3e473394d6467","date":"2020-12-03","open":24.689,"high":24.762,"low":24.295,"close":24.519},{"_id":"69a745b9e8a3e473394d6468","date":"2020-12-04","open":24.543,"high":24.985,"low":24.489,"close":24.975},{"_id":"69a745b9e8a3e473394d6469","date":"2020-12-07","open":24.98,"high":24.98,"low":24.572,"close":24.718},{"_id":"69a745b9e8a3e473394d646a","date":"2020-12-08","open":24.713,"high":24.805,"low":24.553,"close":24.805},{"_id":"69a745b9e8a3e473394d646b","date":"2020-12-09","open":24.961,"high":25.175,"low":24.791,"close":24.805},{"_id":"69a745b9e8a3e473394d646c","date":"2020-12-10","open":24.786,"high":24.898,"low":24.232,"close":24.587},{"_id":"69a745b9e8a3e473394d646d","date":"2020-12-11","open":24.596,"high":24.596,"low":24.074,"close":24.239},{"_id":"69a745b9e8a3e473394d646e","date":"2020-12-14","open":24.348,"high":24.436,"low":23.982,"close":24.283},{"_id":"69a745b9e8a3e473394d646f","date":"2020-12-15","open":24.412,"high":24.655,"low":24.324,"close":24.465},{"_id":"69a745b9e8a3e473394d6470","date":"2020-12-16","open":24.577,"high":24.98,"low":24.416,"close":24.98},{"_id":"69a745b9e8a3e473394d6471","date":"2020-12-17","open":25.16,"high":25.534,"low":25.029,"close":25.515},{"_id":"69a745b9e8a3e473394d6472","date":"2020-12-18","open":25.534,"high":25.826,"low":25.121,"close":25.335},{"_id":"69a745b9e8a3e473394d6473","date":"2020-12-21","open":24.8,"high":24.912,"low":24.319,"close":24.655},{"_id":"69a745b9e8a3e473394d6474","date":"2020-12-22","open":24.81,"high":25.262,"low":24.762,"close":25.179},{"_id":"69a745b9e8a3e473394d6475","date":"2020-12-23","open":25.291,"high":25.32,"low":25.082,"close":25.214},{"_id":"69a745b9e8a3e473394d6476","date":"2020-12-28","open":25.539,"high":25.787,"low":25.432,"close":25.578},{"_id":"69a745b9e8a3e473394d6477","date":"2020-12-29","open":26.001,"high":26.229,"low":25.918,"close":25.952},{"_id":"69a745b9e8a3e473394d6478","date":"2020-12-30","open":25.986,"high":26.166,"low":25.899,"close":26.054},{"_id":"69a745b9e8a3e473394d6479","date":"2021-01-04","open":24.839,"high":24.931,"low":24.077,"close":24.201},{"_id":"69a745b9e8a3e473394d647a","date":"2021-01-05","open":24.123,"high":24.403,"low":24.003,"close":24.136},{"_id":"69a745b9e8a3e473394d647b","date":"2021-01-06","open":24.159,"high":24.417,"low":23.805,"close":24.237},{"_id":"69a745b9e8a3e473394d647c","date":"2021-01-07","open":24.26,"high":24.288,"low":23.907,"close":24.017},{"_id":"69a745b9e8a3e473394d647d","date":"2021-01-08","open":24.159,"high":24.522,"low":24.136,"close":24.398},{"_id":"69a745b9e8a3e473394d647e","date":"2021-01-11","open":24.426,"high":24.527,"low":24.127,"close":24.366},{"_id":"69a745b9e8a3e473394d647f","date":"2021-01-12","open":24.472,"high":24.573,"low":24.274,"close":24.297},{"_id":"69a745b9e8a3e473394d6480","date":"2021-01-13","open":24.306,"high":24.366,"low":24.003,"close":24.21},{"_id":"69a745b9e8a3e473394d6481","date":"2021-01-14","open":24.164,"high":24.224,"low":23.778,"close":23.943},{"_id":"69a745b9e8a3e473394d6482","date":"2021-01-15","open":24.127,"high":24.532,"low":23.635,"close":23.787},{"_id":"69a745b9e8a3e473394d6483","date":"2021-01-18","open":23.681,"high":23.907,"low":23.599,"close":23.723},{"_id":"69a745b9e8a3e473394d6484","date":"2021-01-19","open":23.92,"high":23.998,"low":23.723,"close":23.874},{"_id":"69a745b9e8a3e473394d6485","date":"2021-01-20","open":24.127,"high":24.237,"low":23.925,"close":24.095},{"_id":"69a745b9e8a3e473394d6486","date":"2021-01-21","open":24.242,"high":24.371,"low":24.021,"close":24.109},{"_id":"69a745b9e8a3e473394d6487","date":"2021-01-22","open":23.998,"high":24.081,"low":23.695,"close":24.058},{"_id":"69a745b9e8a3e473394d6488","date":"2021-01-25","open":24.164,"high":24.297,"low":23.851,"close":24.247},{"_id":"69a745b9e8a3e473394d6489","date":"2021-01-26","open":24.316,"high":25.276,"low":24.233,"close":25.271},{"_id":"69a745b9e8a3e473394d648a","date":"2021-01-27","open":25.469,"high":25.722,"low":24.844,"close":25.193},{"_id":"69a745b9e8a3e473394d648b","date":"2021-01-28","open":24.885,"high":25.051,"low":24.384,"close":24.885},{"_id":"69a745b9e8a3e473394d648c","date":"2021-01-29","open":24.862,"high":25.055,"low":24.081,"close":24.081},{"_id":"69a745b9e8a3e473394d648d","date":"2021-02-01","open":24.357,"high":24.844,"low":24.242,"close":24.596},{"_id":"69a745b9e8a3e473394d648e","date":"2021-02-02","open":24.725,"high":24.945,"low":24.72,"close":24.876},{"_id":"69a745b9e8a3e473394d648f","date":"2021-02-03","open":24.931,"high":25.147,"low":24.794,"close":24.991},{"_id":"69a745b9e8a3e473394d6490","date":"2021-02-04","open":24.862,"high":25.437,"low":24.835,"close":25.34},{"_id":"69a745b9e8a3e473394d6491","date":"2021-02-05","open":25.497,"high":25.497,"low":24.872,"close":24.927},{"_id":"69a745b9e8a3e473394d6492","date":"2021-02-08","open":25.083,"high":25.23,"low":24.973,"close":25.037},{"_id":"69a745b9e8a3e473394d6493","date":"2021-02-09","open":25.037,"high":25.097,"low":24.775,"close":25.019},{"_id":"69a745b9e8a3e473394d6494","date":"2021-02-10","open":24.973,"high":24.973,"low":24.453,"close":24.651},{"_id":"69a745b9e8a3e473394d6495","date":"2021-02-11","open":24.679,"high":25.161,"low":24.61,"close":25.161},{"_id":"69a745b9e8a3e473394d6496","date":"2021-02-12","open":24.941,"high":25,"low":24.766,"close":24.945},{"_id":"69a745b9e8a3e473394d6497","date":"2021-02-15","open":25.06,"high":25.088,"low":24.881,"close":25.01},{"_id":"69a745b9e8a3e473394d6498","date":"2021-02-16","open":25.046,"high":25.046,"low":24.794,"close":24.895},{"_id":"69a745b9e8a3e473394d6499","date":"2021-02-17","open":24.725,"high":24.734,"low":23.948,"close":23.994},{"_id":"69a745b9e8a3e473394d649a","date":"2021-02-18","open":23.934,"high":24.412,"low":23.925,"close":24.412},{"_id":"69a745b9e8a3e473394d649b","date":"2021-02-19","open":24.421,"high":24.463,"low":24.072,"close":24.113},{"_id":"69a745b9e8a3e473394d649c","date":"2021-02-22","open":23.897,"high":24.012,"low":23.649,"close":23.874},{"_id":"69a745b9e8a3e473394d649d","date":"2021-02-23","open":23.847,"high":23.865,"low":23.084,"close":23.645},{"_id":"69a745b9e8a3e473394d649e","date":"2021-02-24","open":23.516,"high":23.805,"low":23.479,"close":23.718},{"_id":"69a745b9e8a3e473394d649f","date":"2021-02-25","open":24.058,"high":24.09,"low":23.479,"close":23.603},{"_id":"69a745b9e8a3e473394d64a0","date":"2021-02-26","open":23.208,"high":23.741,"low":23.102,"close":23.452},{"_id":"69a745b9e8a3e473394d64a1","date":"2021-03-01","open":23.741,"high":23.939,"low":23.493,"close":23.75},{"_id":"69a745b9e8a3e473394d64a2","date":"2021-03-02","open":23.746,"high":24.077,"low":23.64,"close":23.782},{"_id":"69a745b9e8a3e473394d64a3","date":"2021-03-03","open":23.87,"high":24.026,"low":23.465,"close":23.691},{"_id":"69a745b9e8a3e473394d64a4","date":"2021-03-04","open":23.438,"high":23.819,"low":23.355,"close":23.594},{"_id":"69a745b9e8a3e473394d64a5","date":"2021-03-05","open":23.415,"high":23.631,"low":23.236,"close":23.387},{"_id":"69a745b9e8a3e473394d64a6","date":"2021-03-08","open":23.553,"high":24.159,"low":23.373,"close":24.049},{"_id":"69a745b9e8a3e473394d64a7","date":"2021-03-09","open":24.09,"high":24.674,"low":23.902,"close":24.357},{"_id":"69a745b9e8a3e473394d64a8","date":"2021-03-10","open":24.343,"high":24.476,"low":24.146,"close":24.316},{"_id":"69a745b9e8a3e473394d64a9","date":"2021-03-11","open":23.861,"high":24.476,"low":23.861,"close":24.325},{"_id":"69a745b9e8a3e473394d64aa","date":"2021-03-12","open":24.352,"high":24.352,"low":23.677,"close":23.677},{"_id":"69a745b9e8a3e473394d64ab","date":"2021-03-15","open":23.718,"high":23.764,"low":23.539,"close":23.589},{"_id":"69a745b9e8a3e473394d64ac","date":"2021-03-16","open":23.714,"high":23.796,"low":23.557,"close":23.672},{"_id":"69a745b9e8a3e473394d64ad","date":"2021-03-17","open":23.695,"high":23.782,"low":23.498,"close":23.668},{"_id":"69a745b9e8a3e473394d64ae","date":"2021-03-18","open":23.645,"high":23.828,"low":23.539,"close":23.612},{"_id":"69a745b9e8a3e473394d64af","date":"2021-03-19","open":23.617,"high":23.815,"low":23.553,"close":23.805},{"_id":"69a745b9e8a3e473394d64b0","date":"2021-03-22","open":23.663,"high":23.851,"low":23.433,"close":23.782},{"_id":"69a745b9e8a3e473394d64b1","date":"2021-03-23","open":23.438,"high":23.828,"low":23.305,"close":23.681},{"_id":"69a745b9e8a3e473394d64b2","date":"2021-03-24","open":23.723,"high":23.939,"low":23.539,"close":23.626},{"_id":"69a745b9e8a3e473394d64b3","date":"2021-03-25","open":23.53,"high":23.7,"low":23.392,"close":23.543},{"_id":"69a745b9e8a3e473394d64b4","date":"2021-03-26","open":23.617,"high":23.755,"low":23.511,"close":23.64},{"_id":"69a745b9e8a3e473394d64b5","date":"2021-03-29","open":23.778,"high":23.975,"low":23.663,"close":23.966},{"_id":"69a745b9e8a3e473394d64b6","date":"2021-03-30","open":23.874,"high":23.92,"low":23.723,"close":23.796},{"_id":"69a745b9e8a3e473394d64b7","date":"2021-03-31","open":23.367,"high":23.648,"low":23.349,"close":23.643},{"_id":"69a745b9e8a3e473394d64b8","date":"2021-04-01","open":23.766,"high":24.259,"low":23.707,"close":24.178},{"_id":"69a745b9e8a3e473394d64b9","date":"2021-04-06","open":24.812,"high":24.88,"low":24.486,"close":24.658},{"_id":"69a745b9e8a3e473394d64ba","date":"2021-04-07","open":24.613,"high":24.794,"low":24.427,"close":24.762},{"_id":"69a745b9e8a3e473394d64bb","date":"2021-04-08","open":24.794,"high":25.355,"low":24.717,"close":25.156},{"_id":"69a745b9e8a3e473394d64bc","date":"2021-04-09","open":25.256,"high":25.446,"low":25.016,"close":25.428},{"_id":"69a745b9e8a3e473394d64bd","date":"2021-04-12","open":25.428,"high":25.441,"low":25.106,"close":25.188},{"_id":"69a745b9e8a3e473394d64be","date":"2021-04-13","open":25.147,"high":25.464,"low":25.065,"close":25.396},{"_id":"69a745b9e8a3e473394d64bf","date":"2021-04-14","open":26.039,"high":26.718,"low":25.654,"close":25.677},{"_id":"69a745b9e8a3e473394d64c0","date":"2021-04-15","open":25.903,"high":26.324,"low":25.745,"close":26.193},{"_id":"69a745b9e8a3e473394d64c1","date":"2021-04-16","open":26.229,"high":26.324,"low":26.012,"close":26.315},{"_id":"69a745b9e8a3e473394d64c2","date":"2021-04-19","open":26.315,"high":26.383,"low":26.057,"close":26.275},{"_id":"69a745b9e8a3e473394d64c3","date":"2021-04-20","open":26.198,"high":26.302,"low":25.994,"close":26.116},{"_id":"69a745b9e8a3e473394d64c4","date":"2021-04-21","open":26.039,"high":26.424,"low":25.831,"close":26.424},{"_id":"69a745b9e8a3e473394d64c5","date":"2021-04-22","open":26.718,"high":27.398,"low":26.524,"close":27.33},{"_id":"69a745b9e8a3e473394d64c6","date":"2021-04-23","open":27.194,"high":27.334,"low":26.573,"close":27.04},{"_id":"69a745b9e8a3e473394d64c7","date":"2021-04-26","open":26.99,"high":27.167,"low":26.709,"close":26.836},{"_id":"69a745b9e8a3e473394d64c8","date":"2021-04-27","open":26.804,"high":27.035,"low":26.7,"close":26.727},{"_id":"69a745b9e8a3e473394d64c9","date":"2021-04-28","open":26.664,"high":27.026,"low":26.592,"close":26.89},{"_id":"69a745b9e8a3e473394d64ca","date":"2021-04-29","open":26.967,"high":27.126,"low":26.61,"close":26.727},{"_id":"69a745b9e8a3e473394d64cb","date":"2021-04-30","open":26.786,"high":26.836,"low":26.438,"close":26.438},{"_id":"69a745b9e8a3e473394d64cc","date":"2021-05-03","open":26.447,"high":26.673,"low":26.27,"close":26.406},{"_id":"69a745b9e8a3e473394d64cd","date":"2021-05-04","open":26.46,"high":26.51,"low":25.514,"close":25.527},{"_id":"69a745b9e8a3e473394d64ce","date":"2021-05-05","open":25.894,"high":26.288,"low":25.84,"close":26.229},{"_id":"69a745b9e8a3e473394d64cf","date":"2021-05-06","open":26.034,"high":26.424,"low":25.994,"close":26.361},{"_id":"69a745b9e8a3e473394d64d0","date":"2021-05-07","open":26.505,"high":26.637,"low":26.338,"close":26.573},{"_id":"69a745b9e8a3e473394d64d1","date":"2021-05-10","open":26.302,"high":26.361,"low":25.962,"close":26.175},{"_id":"69a745b9e8a3e473394d64d2","date":"2021-05-11","open":25.858,"high":26.007,"low":25.278,"close":25.645},{"_id":"69a745b9e8a3e473394d64d3","date":"2021-05-12","open":25.482,"high":25.69,"low":25.328,"close":25.487},{"_id":"69a745b9e8a3e473394d64d4","date":"2021-05-13","open":25.084,"high":25.505,"low":24.703,"close":25.396},{"_id":"69a745b9e8a3e473394d64d5","date":"2021-05-14","open":25.423,"high":25.822,"low":25.391,"close":25.822},{"_id":"69a745b9e8a3e473394d64d6","date":"2021-05-17","open":25.813,"high":25.935,"low":25.577,"close":25.582},{"_id":"69a745b9e8a3e473394d64d7","date":"2021-05-18","open":25.699,"high":25.817,"low":25.482,"close":25.686},{"_id":"69a745b9e8a3e473394d64d8","date":"2021-05-19","open":25.536,"high":25.577,"low":25.12,"close":25.382},{"_id":"69a745b9e8a3e473394d64d9","date":"2021-05-20","open":25.382,"high":26.039,"low":25.364,"close":26.039},{"_id":"69a745b9e8a3e473394d64da","date":"2021-05-21","open":26.03,"high":26.13,"low":25.899,"close":26.012},{"_id":"69a745b9e8a3e473394d64db","date":"2021-05-25","open":26.184,"high":26.275,"low":25.98,"close":26.057},{"_id":"69a745b9e8a3e473394d64dc","date":"2021-05-26","open":26.161,"high":26.333,"low":26.084,"close":26.27},{"_id":"69a745b9e8a3e473394d64dd","date":"2021-05-27","open":26.247,"high":26.32,"low":25.754,"close":25.794},{"_id":"69a745b9e8a3e473394d64de","date":"2021-05-28","open":25.794,"high":26.234,"low":25.736,"close":26.066},{"_id":"69a745b9e8a3e473394d64df","date":"2021-05-31","open":25.985,"high":26.016,"low":25.704,"close":25.704},{"_id":"69a745b9e8a3e473394d64e0","date":"2021-06-01","open":25.903,"high":26.297,"low":25.794,"close":25.794},{"_id":"69a745b9e8a3e473394d64e1","date":"2021-06-02","open":25.844,"high":25.994,"low":25.677,"close":25.84},{"_id":"69a745b9e8a3e473394d64e2","date":"2021-06-03","open":25.813,"high":25.817,"low":25.482,"close":25.699},{"_id":"69a745b9e8a3e473394d64e3","date":"2021-06-04","open":25.813,"high":26.016,"low":25.727,"close":25.994},{"_id":"69a745b9e8a3e473394d64e4","date":"2021-06-07","open":25.958,"high":26.256,"low":25.858,"close":26.175},{"_id":"69a745b9e8a3e473394d64e5","date":"2021-06-08","open":26.243,"high":26.659,"low":26.211,"close":26.265},{"_id":"69a745b9e8a3e473394d64e6","date":"2021-06-09","open":26.265,"high":26.265,"low":25.849,"close":26.053},{"_id":"69a745b9e8a3e473394d64e7","date":"2021-06-10","open":26.121,"high":26.284,"low":25.908,"close":26.275},{"_id":"69a745b9e8a3e473394d64e8","date":"2021-06-11","open":26.447,"high":26.795,"low":26.329,"close":26.795},{"_id":"69a745b9e8a3e473394d64e9","date":"2021-06-14","open":26.832,"high":27.198,"low":26.827,"close":27.153},{"_id":"69a745b9e8a3e473394d64ea","date":"2021-06-15","open":27.275,"high":27.416,"low":27.176,"close":27.23},{"_id":"69a745b9e8a3e473394d64eb","date":"2021-06-16","open":26.908,"high":27.135,"low":26.863,"close":26.904},{"_id":"69a745b9e8a3e473394d64ec","date":"2021-06-17","open":26.614,"high":27.026,"low":26.456,"close":27.026},{"_id":"69a745b9e8a3e473394d64ed","date":"2021-06-18","open":27.158,"high":27.198,"low":26.682,"close":26.764},{"_id":"69a745b9e8a3e473394d64ee","date":"2021-06-21","open":26.61,"high":27.058,"low":26.573,"close":26.732},{"_id":"69a745b9e8a3e473394d64ef","date":"2021-06-22","open":26.705,"high":26.795,"low":26.465,"close":26.736},{"_id":"69a745b9e8a3e473394d64f0","date":"2021-06-23","open":26.877,"high":26.899,"low":26.397,"close":26.397},{"_id":"69a745b9e8a3e473394d64f1","date":"2021-06-24","open":26.492,"high":26.99,"low":26.451,"close":26.868},{"_id":"69a745b9e8a3e473394d64f2","date":"2021-06-25","open":26.736,"high":26.899,"low":26.56,"close":26.646},{"_id":"69a745b9e8a3e473394d64f3","date":"2021-06-28","open":26.555,"high":26.949,"low":26.551,"close":26.832},{"_id":"69a745b9e8a3e473394d64f4","date":"2021-06-29","open":26.768,"high":27.284,"low":26.768,"close":27.112},{"_id":"69a745b9e8a3e473394d64f5","date":"2021-06-30","open":24.236,"high":24.385,"low":23.89,"close":23.93},{"_id":"69a745b9e8a3e473394d64f6","date":"2021-07-01","open":23.979,"high":24.128,"low":23.64,"close":23.842},{"_id":"69a745b9e8a3e473394d64f7","date":"2021-07-02","open":23.809,"high":24.023,"low":23.757,"close":24.023},{"_id":"69a745b9e8a3e473394d64f8","date":"2021-07-05","open":23.89,"high":23.995,"low":23.749,"close":23.942},{"_id":"69a745b9e8a3e473394d64f9","date":"2021-07-06","open":23.902,"high":24.349,"low":23.793,"close":24.224},{"_id":"69a745b9e8a3e473394d64fa","date":"2021-07-07","open":24.627,"high":25.384,"low":24.546,"close":25.07},{"_id":"69a745b9e8a3e473394d64fb","date":"2021-07-08","open":24.917,"high":25.01,"low":24.389,"close":24.804},{"_id":"69a745b9e8a3e473394d64fc","date":"2021-07-09","open":24.808,"high":25.114,"low":24.647,"close":25.114},{"_id":"69a745b9e8a3e473394d64fd","date":"2021-07-12","open":25.074,"high":25.368,"low":24.905,"close":25.328},{"_id":"69a745b9e8a3e473394d64fe","date":"2021-07-13","open":25.138,"high":25.626,"low":25.086,"close":25.626},{"_id":"69a745b9e8a3e473394d64ff","date":"2021-07-14","open":25.561,"high":25.646,"low":25.376,"close":25.573},{"_id":"69a745b9e8a3e473394d6500","date":"2021-07-15","open":25.436,"high":25.489,"low":25.142,"close":25.251},{"_id":"69a745b9e8a3e473394d6501","date":"2021-07-16","open":25.203,"high":25.461,"low":25.138,"close":25.263},{"_id":"69a745b9e8a3e473394d6502","date":"2021-07-19","open":25.167,"high":25.199,"low":24.558,"close":24.72},{"_id":"69a745b9e8a3e473394d6503","date":"2021-07-20","open":24.708,"high":24.828,"low":24.297,"close":24.462},{"_id":"69a745b9e8a3e473394d6504","date":"2021-07-21","open":23.902,"high":24.075,"low":23.193,"close":23.854},{"_id":"69a745b9e8a3e473394d6505","date":"2021-07-22","open":23.858,"high":24.011,"low":23.483,"close":23.962},{"_id":"69a745b9e8a3e473394d6506","date":"2021-07-23","open":24.063,"high":24.091,"low":23.656,"close":23.721},{"_id":"69a745b9e8a3e473394d6507","date":"2021-07-26","open":23.58,"high":23.886,"low":23.56,"close":23.681},{"_id":"69a745b9e8a3e473394d6508","date":"2021-07-27","open":23.608,"high":24.18,"low":23.592,"close":23.926},{"_id":"69a745b9e8a3e473394d6509","date":"2021-07-28","open":23.971,"high":24.401,"low":23.971,"close":24.361},{"_id":"69a745b9e8a3e473394d650a","date":"2021-07-29","open":24.381,"high":24.486,"low":24.256,"close":24.418},{"_id":"69a745b9e8a3e473394d650b","date":"2021-07-30","open":24.184,"high":24.462,"low":24.023,"close":24.333},{"_id":"69a745b9e8a3e473394d650c","date":"2021-08-02","open":24.567,"high":24.752,"low":24.071,"close":24.426},{"_id":"69a745b9e8a3e473394d650d","date":"2021-08-03","open":24.414,"high":24.76,"low":24.309,"close":24.546},{"_id":"69a745b9e8a3e473394d650e","date":"2021-08-04","open":24.728,"high":24.885,"low":24.579,"close":24.844},{"_id":"69a745b9e8a3e473394d650f","date":"2021-08-05","open":24.969,"high":25.36,"low":24.937,"close":25.328},{"_id":"69a745b9e8a3e473394d6510","date":"2021-08-06","open":25.3,"high":25.356,"low":25.038,"close":25.138},{"_id":"69a745b9e8a3e473394d6511","date":"2021-08-09","open":25.038,"high":25.138,"low":24.901,"close":25.106},{"_id":"69a745b9e8a3e473394d6512","date":"2021-08-10","open":25.114,"high":25.509,"low":25.018,"close":25.018},{"_id":"69a745b9e8a3e473394d6513","date":"2021-08-11","open":25.006,"high":25.191,"low":24.885,"close":24.921},{"_id":"69a745b9e8a3e473394d6514","date":"2021-08-12","open":24.764,"high":25.36,"low":24.655,"close":25.352},{"_id":"69a745b9e8a3e473394d6515","date":"2021-08-13","open":25.271,"high":25.428,"low":25.199,"close":25.267},{"_id":"69a745b9e8a3e473394d6516","date":"2021-08-16","open":25.074,"high":25.316,"low":25.01,"close":25.304},{"_id":"69a745b9e8a3e473394d6517","date":"2021-08-17","open":25.219,"high":25.642,"low":25.126,"close":25.594},{"_id":"69a745b9e8a3e473394d6518","date":"2021-08-18","open":25.529,"high":25.65,"low":25.505,"close":25.557},{"_id":"69a745b9e8a3e473394d6519","date":"2021-08-19","open":25.203,"high":25.356,"low":24.985,"close":25.324},{"_id":"69a745b9e8a3e473394d651a","date":"2021-08-20","open":25.408,"high":25.529,"low":25.134,"close":25.432},{"_id":"69a745b9e8a3e473394d651b","date":"2021-08-23","open":25.416,"high":25.521,"low":25.255,"close":25.513},{"_id":"69a745b9e8a3e473394d651c","date":"2021-08-24","open":25.573,"high":25.626,"low":25.231,"close":25.449},{"_id":"69a745b9e8a3e473394d651d","date":"2021-08-25","open":25.376,"high":25.521,"low":25.183,"close":25.211},{"_id":"69a745b9e8a3e473394d651e","date":"2021-08-26","open":25.058,"high":25.287,"low":24.889,"close":25.251},{"_id":"69a745b9e8a3e473394d651f","date":"2021-08-27","open":25.151,"high":25.449,"low":25.074,"close":25.324},{"_id":"69a745b9e8a3e473394d6520","date":"2021-08-30","open":25.295,"high":25.557,"low":25.223,"close":25.557},{"_id":"69a745b9e8a3e473394d6521","date":"2021-08-31","open":25.557,"high":25.871,"low":25.461,"close":25.666},{"_id":"69a745b9e8a3e473394d6522","date":"2021-09-01","open":25.815,"high":26.016,"low":25.614,"close":25.698},{"_id":"69a745b9e8a3e473394d6523","date":"2021-09-02","open":25.573,"high":25.598,"low":25.203,"close":25.336},{"_id":"69a745b9e8a3e473394d6524","date":"2021-09-03","open":25.247,"high":25.376,"low":25.014,"close":25.291},{"_id":"69a745b9e8a3e473394d6525","date":"2021-09-06","open":25.473,"high":25.787,"low":25.352,"close":25.706},{"_id":"69a745b9e8a3e473394d6526","date":"2021-09-07","open":25.634,"high":25.763,"low":25.469,"close":25.509},{"_id":"69a745b9e8a3e473394d6527","date":"2021-09-08","open":25.304,"high":25.304,"low":24.873,"close":25.01},{"_id":"69a745b9e8a3e473394d6528","date":"2021-09-09","open":24.808,"high":25.054,"low":24.522,"close":24.824},{"_id":"69a745b9e8a3e473394d6529","date":"2021-09-10","open":24.905,"high":25.07,"low":24.752,"close":24.808},{"_id":"69a745b9e8a3e473394d652a","date":"2021-09-13","open":24.736,"high":25.006,"low":24.663,"close":24.708},{"_id":"69a745b9e8a3e473394d652b","date":"2021-09-14","open":24.659,"high":24.756,"low":24.478,"close":24.748},{"_id":"69a745b9e8a3e473394d652c","date":"2021-09-15","open":24.865,"high":24.993,"low":24.51,"close":24.51},{"_id":"69a745b9e8a3e473394d652d","date":"2021-09-16","open":24.538,"high":24.82,"low":24.482,"close":24.667},{"_id":"69a745b9e8a3e473394d652e","date":"2021-09-17","open":24.933,"high":25.006,"low":24.442,"close":24.583},{"_id":"69a745b9e8a3e473394d652f","date":"2021-09-20","open":24.164,"high":24.24,"low":23.878,"close":23.954},{"_id":"69a745b9e8a3e473394d6530","date":"2021-09-21","open":23.918,"high":24.502,"low":23.91,"close":24.422},{"_id":"69a745b9e8a3e473394d6531","date":"2021-09-22","open":24.546,"high":24.571,"low":24.252,"close":24.397},{"_id":"69a745b9e8a3e473394d6532","date":"2021-09-23","open":24.526,"high":24.82,"low":24.498,"close":24.736},{"_id":"69a745b9e8a3e473394d6533","date":"2021-09-24","open":24.784,"high":24.784,"low":24.337,"close":24.414},{"_id":"69a745b9e8a3e473394d6534","date":"2021-09-27","open":24.675,"high":24.768,"low":24.329,"close":24.45},{"_id":"69a745b9e8a3e473394d6535","date":"2021-09-28","open":24.385,"high":24.47,"low":23.685,"close":23.713},{"_id":"69a745b9e8a3e473394d6536","date":"2021-09-29","open":23.882,"high":23.966,"low":23.701,"close":23.717},{"_id":"69a745b9e8a3e473394d6537","date":"2021-09-30","open":24.402,"high":24.613,"low":24.071,"close":24.154},{"_id":"69a745b9e8a3e473394d6538","date":"2021-10-01","open":23.869,"high":24.265,"low":23.769,"close":24.026},{"_id":"69a745b9e8a3e473394d6539","date":"2021-10-04","open":23.898,"high":24.129,"low":23.633,"close":23.72},{"_id":"69a745b9e8a3e473394d653a","date":"2021-10-05","open":23.765,"high":23.889,"low":23.534,"close":23.753},{"_id":"69a745b9e8a3e473394d653b","date":"2021-10-06","open":23.674,"high":24.232,"low":23.307,"close":24.034},{"_id":"69a745b9e8a3e473394d653c","date":"2021-10-07","open":24.431,"high":24.505,"low":24.179,"close":24.439},{"_id":"69a745b9e8a3e473394d653d","date":"2021-10-08","open":24.179,"high":24.489,"low":24.121,"close":24.27},{"_id":"69a745b9e8a3e473394d653e","date":"2021-10-11","open":24.108,"high":24.245,"low":23.914,"close":24.208},{"_id":"69a745b9e8a3e473394d653f","date":"2021-10-12","open":24.042,"high":24.344,"low":24.038,"close":24.166},{"_id":"69a745b9e8a3e473394d6540","date":"2021-10-13","open":24.861,"high":25.369,"low":24.666,"close":25.109},{"_id":"69a745b9e8a3e473394d6541","date":"2021-10-14","open":25.46,"high":25.824,"low":25.295,"close":25.824},{"_id":"69a745b9e8a3e473394d6542","date":"2021-10-15","open":25.977,"high":26.096,"low":25.733,"close":26.096},{"_id":"69a745b9e8a3e473394d6543","date":"2021-10-18","open":25.667,"high":25.935,"low":25.53,"close":25.828},{"_id":"69a745b9e8a3e473394d6544","date":"2021-10-19","open":25.766,"high":25.91,"low":25.489,"close":25.778},{"_id":"69a745b9e8a3e473394d6545","date":"2021-10-20","open":25.704,"high":25.881,"low":25.493,"close":25.592},{"_id":"69a745b9e8a3e473394d6546","date":"2021-10-21","open":25.675,"high":26.121,"low":24.497,"close":24.77},{"_id":"69a745b9e8a3e473394d6547","date":"2021-10-22","open":24.828,"high":25.439,"low":24.819,"close":25.063},{"_id":"69a745b9e8a3e473394d6548","date":"2021-10-25","open":25.212,"high":25.803,"low":25.175,"close":25.571},{"_id":"69a745b9e8a3e473394d6549","date":"2021-10-26","open":25.791,"high":26.117,"low":25.729,"close":26.055},{"_id":"69a745b9e8a3e473394d654a","date":"2021-10-27","open":25.832,"high":26.01,"low":25.621,"close":25.811},{"_id":"69a745b9e8a3e473394d654b","date":"2021-10-28","open":25.799,"high":26.179,"low":25.799,"close":26.101},{"_id":"69a745b9e8a3e473394d654c","date":"2021-10-29","open":25.819,"high":25.898,"low":25.414,"close":25.898},{"_id":"69a745b9e8a3e473394d654d","date":"2021-11-01","open":26.026,"high":26.175,"low":25.906,"close":26.105},{"_id":"69a745b9e8a3e473394d654e","date":"2021-11-02","open":26.101,"high":26.361,"low":26.055,"close":26.233},{"_id":"69a745b9e8a3e473394d654f","date":"2021-11-03","open":26.266,"high":26.543,"low":26.187,"close":26.543},{"_id":"69a745b9e8a3e473394d6550","date":"2021-11-04","open":26.609,"high":26.766,"low":26.311,"close":26.617},{"_id":"69a745b9e8a3e473394d6551","date":"2021-11-05","open":26.518,"high":26.811,"low":26.435,"close":26.654},{"_id":"69a745b9e8a3e473394d6552","date":"2021-11-08","open":26.617,"high":26.77,"low":26.506,"close":26.654},{"_id":"69a745b9e8a3e473394d6553","date":"2021-11-09","open":26.464,"high":26.671,"low":26.382,"close":26.518},{"_id":"69a745b9e8a3e473394d6554","date":"2021-11-10","open":26.448,"high":26.547,"low":26.187,"close":26.386},{"_id":"69a745b9e8a3e473394d6555","date":"2021-11-11","open":26.27,"high":26.328,"low":26.076,"close":26.274},{"_id":"69a745b9e8a3e473394d6556","date":"2021-11-12","open":26.109,"high":26.336,"low":25.543,"close":25.853},{"_id":"69a745b9e8a3e473394d6557","date":"2021-11-15","open":25.77,"high":25.869,"low":25.555,"close":25.774},{"_id":"69a745b9e8a3e473394d6558","date":"2021-11-16","open":25.774,"high":26.03,"low":25.729,"close":26.01},{"_id":"69a745b9e8a3e473394d6559","date":"2021-11-17","open":25.948,"high":26.138,"low":25.906,"close":25.927},{"_id":"69a745b9e8a3e473394d655a","date":"2021-11-18","open":25.91,"high":25.968,"low":25.633,"close":25.782},{"_id":"69a745b9e8a3e473394d655b","date":"2021-11-19","open":25.836,"high":26.117,"low":25.691,"close":26.014},{"_id":"69a745b9e8a3e473394d655c","date":"2021-11-22","open":25.877,"high":25.923,"low":25.142,"close":25.142},{"_id":"69a745b9e8a3e473394d655d","date":"2021-11-23","open":24.918,"high":24.968,"low":24.625,"close":24.704},{"_id":"69a745b9e8a3e473394d655e","date":"2021-11-24","open":24.819,"high":24.848,"low":24.195,"close":24.58},{"_id":"69a745b9e8a3e473394d655f","date":"2021-11-25","open":24.691,"high":24.815,"low":24.6,"close":24.761},{"_id":"69a745b9e8a3e473394d6560","date":"2021-11-26","open":24.121,"high":24.608,"low":23.811,"close":23.811},{"_id":"69a745b9e8a3e473394d6561","date":"2021-11-29","open":23.972,"high":24.323,"low":23.972,"close":24.137},{"_id":"69a745b9e8a3e473394d6562","date":"2021-11-30","open":23.98,"high":24.034,"low":23.389,"close":23.389},{"_id":"69a745b9e8a3e473394d6563","date":"2021-12-01","open":23.583,"high":24.208,"low":23.414,"close":24.195},{"_id":"69a745b9e8a3e473394d6564","date":"2021-12-02","open":23.869,"high":24.005,"low":23.555,"close":23.583},{"_id":"69a745b9e8a3e473394d6565","date":"2021-12-03","open":23.819,"high":23.906,"low":23.439,"close":23.592},{"_id":"69a745b9e8a3e473394d6566","date":"2021-12-06","open":23.757,"high":24.075,"low":23.513,"close":24.034},{"_id":"69a745b9e8a3e473394d6567","date":"2021-12-07","open":24.489,"high":24.724,"low":24.356,"close":24.724},{"_id":"69a745b9e8a3e473394d6568","date":"2021-12-08","open":24.716,"high":24.815,"low":24.422,"close":24.456},{"_id":"69a745b9e8a3e473394d6569","date":"2021-12-09","open":24.501,"high":24.666,"low":24.282,"close":24.472},{"_id":"69a745b9e8a3e473394d656a","date":"2021-12-10","open":24.323,"high":24.766,"low":24.315,"close":24.67},{"_id":"69a745b9e8a3e473394d656b","date":"2021-12-13","open":24.985,"high":25.505,"low":24.914,"close":25.315},{"_id":"69a745b9e8a3e473394d656c","date":"2021-12-14","open":25.319,"high":25.456,"low":24.761,"close":24.79},{"_id":"69a745b9e8a3e473394d656d","date":"2021-12-15","open":24.811,"high":25.129,"low":24.811,"close":25.034},{"_id":"69a745b9e8a3e473394d656e","date":"2021-12-16","open":25.522,"high":25.584,"low":25.216,"close":25.29},{"_id":"69a745b9e8a3e473394d656f","date":"2021-12-17","open":25.262,"high":25.547,"low":25.092,"close":25.526},{"_id":"69a745b9e8a3e473394d6570","date":"2021-12-20","open":24.799,"high":25.051,"low":24.604,"close":24.902},{"_id":"69a745b9e8a3e473394d6571","date":"2021-12-21","open":25.162,"high":25.191,"low":24.828,"close":25.088},{"_id":"69a745b9e8a3e473394d6572","date":"2021-12-22","open":25.249,"high":25.365,"low":24.997,"close":25.365},{"_id":"69a745b9e8a3e473394d6573","date":"2021-12-23","open":25.365,"high":25.53,"low":25.224,"close":25.526},{"_id":"69a745b9e8a3e473394d6574","date":"2021-12-27","open":25.501,"high":25.724,"low":25.381,"close":25.654},{"_id":"69a745b9e8a3e473394d6575","date":"2021-12-28","open":25.625,"high":25.886,"low":25.53,"close":25.807},{"_id":"69a745b9e8a3e473394d6576","date":"2021-12-29","open":25.749,"high":25.778,"low":25.41,"close":25.534},{"_id":"69a745b9e8a3e473394d6577","date":"2021-12-30","open":25.526,"high":25.811,"low":25.468,"close":25.811},{"_id":"69a745b9e8a3e473394d6578","date":"2022-01-03","open":27.685,"high":27.95,"low":27.555,"close":27.883},{"_id":"69a745b9e8a3e473394d6579","date":"2022-01-04","open":28.031,"high":28.143,"low":27.811,"close":27.914},{"_id":"69a745b9e8a3e473394d657a","date":"2022-01-05","open":27.712,"high":28.125,"low":27.595,"close":28.013},{"_id":"69a745b9e8a3e473394d657b","date":"2022-01-06","open":27.456,"high":27.676,"low":27.052,"close":27.366},{"_id":"69a745b9e8a3e473394d657c","date":"2022-01-07","open":27.223,"high":27.326,"low":26.98,"close":27.218},{"_id":"69a745b9e8a3e473394d657d","date":"2022-01-10","open":27.353,"high":27.506,"low":27.061,"close":27.097},{"_id":"69a745b9e8a3e473394d657e","date":"2022-01-11","open":27.366,"high":27.739,"low":27.205,"close":27.313},{"_id":"69a745b9e8a3e473394d657f","date":"2022-01-12","open":27.658,"high":27.694,"low":27.295,"close":27.438},{"_id":"69a745b9e8a3e473394d6580","date":"2022-01-13","open":27.263,"high":27.299,"low":26.805,"close":27.043},{"_id":"69a745b9e8a3e473394d6581","date":"2022-01-14","open":27.043,"high":27.725,"low":26.541,"close":27.039},{"_id":"69a745b9e8a3e473394d6582","date":"2022-01-17","open":27.25,"high":27.537,"low":27.021,"close":27.497},{"_id":"69a745b9e8a3e473394d6583","date":"2022-01-18","open":27.326,"high":27.326,"low":26.787,"close":27.146},{"_id":"69a745b9e8a3e473394d6584","date":"2022-01-19","open":26.738,"high":27.38,"low":26.707,"close":27.25},{"_id":"69a745b9e8a3e473394d6585","date":"2022-01-20","open":27.295,"high":27.64,"low":27.093,"close":27.6},{"_id":"69a745b9e8a3e473394d6586","date":"2022-01-21","open":27.155,"high":27.393,"low":27.007,"close":27.2},{"_id":"69a745b9e8a3e473394d6587","date":"2022-01-24","open":26.85,"high":27.003,"low":26.033,"close":26.033},{"_id":"69a745b9e8a3e473394d6588","date":"2022-01-25","open":26.253,"high":26.289,"low":25.858,"close":26.172},{"_id":"69a745b9e8a3e473394d6589","date":"2022-01-26","open":26.267,"high":26.639,"low":26.235,"close":26.455},{"_id":"69a745b9e8a3e473394d658a","date":"2022-01-27","open":25.584,"high":25.697,"low":24.144,"close":24.875},{"_id":"69a745b9e8a3e473394d658b","date":"2022-01-28","open":24.754,"high":24.768,"low":23.937,"close":24.278},{"_id":"69a745b9e8a3e473394d658c","date":"2022-01-31","open":24.637,"high":24.808,"low":24.224,"close":24.777},{"_id":"69a745b9e8a3e473394d658d","date":"2022-02-01","open":25.086,"high":25.508,"low":24.943,"close":25.36},{"_id":"69a745b9e8a3e473394d658e","date":"2022-02-02","open":25.45,"high":25.553,"low":25.145,"close":25.158},{"_id":"69a745b9e8a3e473394d658f","date":"2022-02-03","open":24.943,"high":25.001,"low":24.435,"close":24.485},{"_id":"69a745b9e8a3e473394d6590","date":"2022-02-04","open":24.431,"high":24.745,"low":24.328,"close":24.503},{"_id":"69a745b9e8a3e473394d6591","date":"2022-02-07","open":24.687,"high":25.158,"low":24.615,"close":24.956},{"_id":"69a745b9e8a3e473394d6592","date":"2022-02-08","open":24.947,"high":24.956,"low":24.512,"close":24.628},{"_id":"69a745b9e8a3e473394d6593","date":"2022-02-09","open":24.741,"high":24.988,"low":24.512,"close":24.633},{"_id":"69a745b9e8a3e473394d6594","date":"2022-02-10","open":24.687,"high":24.772,"low":24.287,"close":24.53},{"_id":"69a745b9e8a3e473394d6595","date":"2022-02-11","open":24.265,"high":24.449,"low":24.112,"close":24.126},{"_id":"69a745b9e8a3e473394d6596","date":"2022-02-14","open":23.614,"high":23.677,"low":23.138,"close":23.65},{"_id":"69a745b9e8a3e473394d6597","date":"2022-02-15","open":23.497,"high":23.955,"low":23.43,"close":23.722},{"_id":"69a745b9e8a3e473394d6598","date":"2022-02-16","open":23.861,"high":24,"low":23.511,"close":23.677},{"_id":"69a745b9e8a3e473394d6599","date":"2022-02-17","open":23.569,"high":23.803,"low":23.502,"close":23.623},{"_id":"69a745b9e8a3e473394d659a","date":"2022-02-18","open":23.358,"high":23.583,"low":22.95,"close":22.95},{"_id":"69a745b9e8a3e473394d659b","date":"2022-02-21","open":23.116,"high":23.295,"low":22.38,"close":22.671},{"_id":"69a745b9e8a3e473394d659c","date":"2022-02-22","open":21.994,"high":22.649,"low":21.83,"close":22.456},{"_id":"69a745b9e8a3e473394d659d","date":"2022-02-23","open":22.609,"high":22.793,"low":22.339,"close":22.353},{"_id":"69a745b9e8a3e473394d659e","date":"2022-02-24","open":21.32,"high":22.218,"low":21.204,"close":21.877},{"_id":"69a745b9e8a3e473394d659f","date":"2022-02-25","open":22.443,"high":22.797,"low":22.117,"close":22.757},{"_id":"69a745b9e8a3e473394d65a0","date":"2022-02-28","open":22.261,"high":22.779,"low":22.218,"close":22.739},{"_id":"69a745b9e8a3e473394d65a1","date":"2022-03-01","open":22.618,"high":22.631,"low":21.985,"close":22.191},{"_id":"69a745b9e8a3e473394d65a2","date":"2022-03-02","open":22.11,"high":22.833,"low":22.108,"close":22.64},{"_id":"69a745b9e8a3e473394d65a3","date":"2022-03-03","open":22.389,"high":22.743,"low":22.252,"close":22.267},{"_id":"69a745b9e8a3e473394d65a4","date":"2022-03-04","open":21.855,"high":22.227,"low":21.718,"close":21.718},{"_id":"69a745b9e8a3e473394d65a5","date":"2022-03-07","open":21.32,"high":22.276,"low":21.314,"close":21.83},{"_id":"69a745b9e8a3e473394d65a6","date":"2022-03-08","open":21.679,"high":22.245,"low":21.473,"close":21.632},{"_id":"69a745b9e8a3e473394d65a7","date":"2022-03-09","open":22.041,"high":22.761,"low":21.902,"close":22.761},{"_id":"69a745b9e8a3e473394d65a8","date":"2022-03-10","open":22.487,"high":22.505,"low":21.917,"close":21.998},{"_id":"69a745b9e8a3e473394d65a9","date":"2022-03-11","open":22.018,"high":22.842,"low":21.89,"close":22.348},{"_id":"69a745b9e8a3e473394d65aa","date":"2022-03-14","open":22.443,"high":22.914,"low":22.285,"close":22.707},{"_id":"69a745b9e8a3e473394d65ab","date":"2022-03-15","open":22.501,"high":22.725,"low":22.225,"close":22.564},{"_id":"69a745b9e8a3e473394d65ac","date":"2022-03-16","open":22.999,"high":23.295,"low":22.855,"close":23.08},{"_id":"69a745b9e8a3e473394d65ad","date":"2022-03-17","open":23.412,"high":23.43,"low":23.039,"close":23.282},{"_id":"69a745b9e8a3e473394d65ae","date":"2022-03-18","open":23.295,"high":23.3,"low":22.721,"close":23.273},{"_id":"69a745b9e8a3e473394d65af","date":"2022-03-21","open":22.779,"high":23.111,"low":22.618,"close":22.869},{"_id":"69a745b9e8a3e473394d65b0","date":"2022-03-22","open":22.788,"high":23.004,"low":22.6,"close":23.004},{"_id":"69a745b9e8a3e473394d65b1","date":"2022-03-23","open":22.927,"high":23.116,"low":22.505,"close":22.6},{"_id":"69a745b9e8a3e473394d65b2","date":"2022-03-24","open":22.739,"high":22.739,"low":22.362,"close":22.537},{"_id":"69a745b9e8a3e473394d65b3","date":"2022-03-25","open":22.483,"high":22.905,"low":22.447,"close":22.636},{"_id":"69a745b9e8a3e473394d65b4","date":"2022-03-28","open":22.604,"high":22.905,"low":22.55,"close":22.662},{"_id":"69a745b9e8a3e473394d65b5","date":"2022-03-29","open":22.981,"high":23.381,"low":22.869,"close":23.21},{"_id":"69a745b9e8a3e473394d65b6","date":"2022-03-30","open":23.183,"high":23.192,"low":22.743,"close":22.905},{"_id":"69a745b9e8a3e473394d65b7","date":"2022-03-31","open":22.939,"high":23.335,"low":22.715,"close":22.737},{"_id":"69a745b9e8a3e473394d65b8","date":"2022-04-01","open":22.733,"high":22.769,"low":22.429,"close":22.429},{"_id":"69a745b9e8a3e473394d65b9","date":"2022-04-04","open":22.499,"high":22.966,"low":22.148,"close":22.84},{"_id":"69a745b9e8a3e473394d65ba","date":"2022-04-05","open":23.011,"high":23.173,"low":22.647,"close":22.863},{"_id":"69a745b9e8a3e473394d65bb","date":"2022-04-06","open":22.908,"high":23.088,"low":22.494,"close":22.616},{"_id":"69a745b9e8a3e473394d65bc","date":"2022-04-07","open":22.575,"high":22.629,"low":22.364,"close":22.422},{"_id":"69a745b9e8a3e473394d65bd","date":"2022-04-08","open":22.593,"high":22.688,"low":22.353,"close":22.58},{"_id":"69a745b9e8a3e473394d65be","date":"2022-04-11","open":22.272,"high":22.474,"low":22.161,"close":22.337},{"_id":"69a745b9e8a3e473394d65bf","date":"2022-04-12","open":22.036,"high":22.218,"low":21.811,"close":22.107},{"_id":"69a745b9e8a3e473394d65c0","date":"2022-04-13","open":21.975,"high":21.975,"low":21.593,"close":21.777},{"_id":"69a745b9e8a3e473394d65c1","date":"2022-04-14","open":21.894,"high":22.08,"low":21.75,"close":21.847},{"_id":"69a745b9e8a3e473394d65c2","date":"2022-04-19","open":21.59,"high":21.853,"low":21.431,"close":21.849},{"_id":"69a745b9e8a3e473394d65c3","date":"2022-04-20","open":21.577,"high":22.182,"low":21.572,"close":22.143},{"_id":"69a745b9e8a3e473394d65c4","date":"2022-04-21","open":22.173,"high":22.503,"low":22.089,"close":22.386},{"_id":"69a745b9e8a3e473394d65c5","date":"2022-04-22","open":21.714,"high":22.018,"low":21.145,"close":21.939},{"_id":"69a745b9e8a3e473394d65c6","date":"2022-04-25","open":21.356,"high":21.752,"low":21.318,"close":21.527},{"_id":"69a745b9e8a3e473394d65c7","date":"2022-04-26","open":21.784,"high":21.88,"low":21.21,"close":21.262},{"_id":"69a745b9e8a3e473394d65c8","date":"2022-04-27","open":21.334,"high":21.525,"low":21.105,"close":21.345},{"_id":"69a745b9e8a3e473394d65c9","date":"2022-04-28","open":21.332,"high":21.779,"low":21.298,"close":21.757},{"_id":"69a745b9e8a3e473394d65ca","date":"2022-04-29","open":21.964,"high":22.202,"low":21.838,"close":21.937},{"_id":"69a745b9e8a3e473394d65cb","date":"2022-05-02","open":21.608,"high":21.806,"low":21.442,"close":21.7},{"_id":"69a745b9e8a3e473394d65cc","date":"2022-05-03","open":21.896,"high":21.914,"low":21.228,"close":21.417},{"_id":"69a745b9e8a3e473394d65cd","date":"2022-05-04","open":21.258,"high":21.318,"low":21.01,"close":21.021},{"_id":"69a745b9e8a3e473394d65ce","date":"2022-05-05","open":21.68,"high":21.878,"low":21.316,"close":21.41},{"_id":"69a745b9e8a3e473394d65cf","date":"2022-05-06","open":21.226,"high":21.267,"low":20.311,"close":20.605},{"_id":"69a745b9e8a3e473394d65d0","date":"2022-05-09","open":20.372,"high":20.644,"low":20.23,"close":20.41},{"_id":"69a745b9e8a3e473394d65d1","date":"2022-05-10","open":20.812,"high":20.952,"low":20.493,"close":20.61},{"_id":"69a745b9e8a3e473394d65d2","date":"2022-05-11","open":20.657,"high":20.927,"low":20.36,"close":20.927},{"_id":"69a745b9e8a3e473394d65d3","date":"2022-05-12","open":20.399,"high":21.12,"low":20.387,"close":21.001},{"_id":"69a745b9e8a3e473394d65d4","date":"2022-05-13","open":21.287,"high":21.356,"low":21.033,"close":21.356},{"_id":"69a745b9e8a3e473394d65d5","date":"2022-05-16","open":21.258,"high":21.309,"low":20.878,"close":20.965},{"_id":"69a745b9e8a3e473394d65d6","date":"2022-05-17","open":21.098,"high":21.368,"low":20.882,"close":21.123},{"_id":"69a745b9e8a3e473394d65d7","date":"2022-05-18","open":21.019,"high":21.132,"low":20.574,"close":20.574},{"_id":"69a745b9e8a3e473394d65d8","date":"2022-05-19","open":19.787,"high":20.333,"low":19.519,"close":20.288},{"_id":"69a745b9e8a3e473394d65d9","date":"2022-05-20","open":20.354,"high":20.83,"low":20.284,"close":20.691},{"_id":"69a745b9e8a3e473394d65da","date":"2022-05-23","open":21.015,"high":21.028,"low":20.738,"close":20.913},{"_id":"69a745b9e8a3e473394d65db","date":"2022-05-24","open":20.833,"high":21.064,"low":20.682,"close":20.682},{"_id":"69a745b9e8a3e473394d65dc","date":"2022-05-25","open":20.711,"high":20.72,"low":20.241,"close":20.378},{"_id":"69a745b9e8a3e473394d65dd","date":"2022-05-26","open":20.437,"high":20.637,"low":20.329,"close":20.596},{"_id":"69a745b9e8a3e473394d65de","date":"2022-05-27","open":20.799,"high":21.134,"low":20.781,"close":21.134},{"_id":"69a745b9e8a3e473394d65df","date":"2022-05-30","open":21.354,"high":21.509,"low":21.253,"close":21.388},{"_id":"69a745b9e8a3e473394d65e0","date":"2022-05-31","open":21.302,"high":21.302,"low":20.718,"close":20.864},{"_id":"69a745b9e8a3e473394d65e1","date":"2022-06-01","open":21.177,"high":21.289,"low":20.718,"close":20.979},{"_id":"69a745b9e8a3e473394d65e2","date":"2022-06-02","open":21.132,"high":21.136,"low":20.862,"close":21.102},{"_id":"69a745b9e8a3e473394d65e3","date":"2022-06-03","open":21.311,"high":21.311,"low":20.972,"close":21.048},{"_id":"69a745b9e8a3e473394d65e4","date":"2022-06-06","open":21.204,"high":21.496,"low":21.161,"close":21.298},{"_id":"69a745b9e8a3e473394d65e5","date":"2022-06-07","open":21.024,"high":21.377,"low":21.001,"close":21.242},{"_id":"69a745b9e8a3e473394d65e6","date":"2022-06-08","open":21.293,"high":21.32,"low":20.979,"close":21.046},{"_id":"69a745b9e8a3e473394d65e7","date":"2022-06-09","open":20.911,"high":21.046,"low":20.666,"close":20.765},{"_id":"69a745b9e8a3e473394d65e8","date":"2022-06-10","open":20.545,"high":20.641,"low":20.019,"close":20.019},{"_id":"69a745b9e8a3e473394d65e9","date":"2022-06-13","open":19.697,"high":19.949,"low":19.427,"close":19.562},{"_id":"69a745b9e8a3e473394d65ea","date":"2022-06-14","open":19.924,"high":19.958,"low":19.495,"close":19.564},{"_id":"69a745b9e8a3e473394d65eb","date":"2022-06-15","open":19.677,"high":20.077,"low":19.537,"close":20.01},{"_id":"69a745b9e8a3e473394d65ec","date":"2022-06-16","open":19.933,"high":20.012,"low":19.729,"close":19.735},{"_id":"69a745b9e8a3e473394d65ed","date":"2022-06-17","open":19.854,"high":20.176,"low":19.778,"close":20.016},{"_id":"69a745b9e8a3e473394d65ee","date":"2022-06-20","open":20.032,"high":20.144,"low":19.843,"close":20.066},{"_id":"69a745b9e8a3e473394d65ef","date":"2022-06-21","open":20.124,"high":20.279,"low":20.032,"close":20.115},{"_id":"69a745b9e8a3e473394d65f0","date":"2022-06-22","open":19.845,"high":20.228,"low":19.614,"close":20.136},{"_id":"69a745b9e8a3e473394d65f1","date":"2022-06-23","open":19.917,"high":20.23,"low":19.812,"close":20.097},{"_id":"69a745b9e8a3e473394d65f2","date":"2022-06-24","open":20.205,"high":20.792,"low":20.169,"close":20.761},{"_id":"69a745b9e8a3e473394d65f3","date":"2022-06-27","open":20.945,"high":21.069,"low":20.592,"close":20.754},{"_id":"69a745b9e8a3e473394d65f4","date":"2022-06-28","open":20.725,"high":20.916,"low":20.48,"close":20.516},{"_id":"69a745b9e8a3e473394d65f5","date":"2022-06-29","open":20.198,"high":20.392,"low":20.061,"close":20.275},{"_id":"69a745b9e8a3e473394d65f6","date":"2022-06-30","open":24.315,"high":24.351,"low":23.463,"close":24.201},{"_id":"69a745b9e8a3e473394d65f7","date":"2022-07-01","open":23.87,"high":24.265,"low":23.797,"close":24.137},{"_id":"69a745b9e8a3e473394d65f8","date":"2022-07-04","open":24.162,"high":24.215,"low":23.786,"close":23.786},{"_id":"69a745b9e8a3e473394d65f9","date":"2022-07-05","open":24.092,"high":24.165,"low":23.519,"close":23.783},{"_id":"69a745b9e8a3e473394d65fa","date":"2022-07-06","open":24.098,"high":24.719,"low":24.037,"close":24.454},{"_id":"69a745b9e8a3e473394d65fb","date":"2022-07-07","open":24.677,"high":24.933,"low":24.549,"close":24.747},{"_id":"69a745b9e8a3e473394d65fc","date":"2022-07-08","open":24.841,"high":24.944,"low":24.491,"close":24.944},{"_id":"69a745b9e8a3e473394d65fd","date":"2022-07-11","open":24.513,"high":24.733,"low":24.438,"close":24.605},{"_id":"69a745b9e8a3e473394d65fe","date":"2022-07-12","open":24.368,"high":24.463,"low":24.084,"close":24.212},{"_id":"69a745b9e8a3e473394d65ff","date":"2022-07-13","open":24.012,"high":24.115,"low":23.391,"close":23.778},{"_id":"69a745b9e8a3e473394d6600","date":"2022-07-14","open":23.744,"high":23.878,"low":23.341,"close":23.647},{"_id":"69a745b9e8a3e473394d6601","date":"2022-07-15","open":23.636,"high":24.298,"low":23.616,"close":24.285},{"_id":"69a745b9e8a3e473394d6602","date":"2022-07-18","open":24.388,"high":24.691,"low":24.26,"close":24.421},{"_id":"69a745b9e8a3e473394d6603","date":"2022-07-19","open":24.195,"high":25.106,"low":24.056,"close":25.022},{"_id":"69a745b9e8a3e473394d6604","date":"2022-07-20","open":25.109,"high":25.256,"low":24.858,"close":25.256},{"_id":"69a745b9e8a3e473394d6605","date":"2022-07-21","open":24.332,"high":24.688,"low":23.753,"close":24.538},{"_id":"69a745b9e8a3e473394d6606","date":"2022-07-22","open":24.541,"high":26.069,"low":24.466,"close":25.629},{"_id":"69a745b9e8a3e473394d6607","date":"2022-07-25","open":25.354,"high":25.635,"low":24.847,"close":25.059},{"_id":"69a745b9e8a3e473394d6608","date":"2022-07-26","open":24.936,"high":25.223,"low":24.8,"close":24.839},{"_id":"69a745b9e8a3e473394d6609","date":"2022-07-27","open":24.897,"high":24.942,"low":24.543,"close":24.736},{"_id":"69a745b9e8a3e473394d660a","date":"2022-07-28","open":25.033,"high":25.05,"low":24.585,"close":25.028},{"_id":"69a745b9e8a3e473394d660b","date":"2022-07-29","open":25.136,"high":25.546,"low":25.067,"close":25.245},{"_id":"69a745b9e8a3e473394d660c","date":"2022-08-01","open":25.259,"high":25.649,"low":25.184,"close":25.526},{"_id":"69a745b9e8a3e473394d660d","date":"2022-08-02","open":25.317,"high":25.331,"low":24.788,"close":24.953},{"_id":"69a745b9e8a3e473394d660e","date":"2022-08-03","open":25.114,"high":25.657,"low":25.028,"close":25.557},{"_id":"69a745b9e8a3e473394d660f","date":"2022-08-04","open":25.61,"high":26.167,"low":25.585,"close":25.846},{"_id":"69a745b9e8a3e473394d6610","date":"2022-08-05","open":25.924,"high":26.038,"low":25.579,"close":25.677},{"_id":"69a745b9e8a3e473394d6611","date":"2022-08-08","open":25.793,"high":26.072,"low":25.757,"close":25.919},{"_id":"69a745b9e8a3e473394d6612","date":"2022-08-09","open":25.71,"high":25.743,"low":25.423,"close":25.579},{"_id":"69a745b9e8a3e473394d6613","date":"2022-08-10","open":25.473,"high":26.061,"low":25.376,"close":25.997},{"_id":"69a745b9e8a3e473394d6614","date":"2022-08-11","open":26.086,"high":26.3,"low":25.679,"close":25.835},{"_id":"69a745b9e8a3e473394d6615","date":"2022-08-12","open":25.688,"high":25.969,"low":25.663,"close":25.899},{"_id":"69a745b9e8a3e473394d6616","date":"2022-08-15","open":25.855,"high":25.988,"low":25.752,"close":25.972},{"_id":"69a745b9e8a3e473394d6617","date":"2022-08-16","open":26.128,"high":26.139,"low":25.585,"close":25.771},{"_id":"69a745b9e8a3e473394d6618","date":"2022-08-17","open":25.696,"high":25.844,"low":25.329,"close":25.412},{"_id":"69a745b9e8a3e473394d6619","date":"2022-08-18","open":25.373,"high":25.512,"low":25.315,"close":25.476},{"_id":"69a745b9e8a3e473394d661a","date":"2022-08-19","open":25.203,"high":25.618,"low":25.192,"close":25.418},{"_id":"69a745b9e8a3e473394d661b","date":"2022-08-22","open":25.237,"high":25.407,"low":24.73,"close":24.827},{"_id":"69a745b9e8a3e473394d661c","date":"2022-08-23","open":24.697,"high":24.775,"low":24.485,"close":24.485},{"_id":"69a745b9e8a3e473394d661d","date":"2022-08-24","open":24.296,"high":24.574,"low":24.234,"close":24.566},{"_id":"69a745b9e8a3e473394d661e","date":"2022-08-25","open":24.354,"high":24.602,"low":24.246,"close":24.46},{"_id":"69a745b9e8a3e473394d661f","date":"2022-08-26","open":24.635,"high":24.68,"low":23.664,"close":23.744},{"_id":"69a745b9e8a3e473394d6620","date":"2022-08-29","open":23.444,"high":23.616,"low":23.352,"close":23.544},{"_id":"69a745b9e8a3e473394d6621","date":"2022-08-30","open":23.516,"high":24.003,"low":23.466,"close":23.552},{"_id":"69a745b9e8a3e473394d6622","date":"2022-08-31","open":23.831,"high":23.987,"low":23.605,"close":23.647},{"_id":"69a745b9e8a3e473394d6623","date":"2022-09-01","open":23.472,"high":23.675,"low":23.11,"close":23.149},{"_id":"69a745b9e8a3e473394d6624","date":"2022-09-02","open":23.655,"high":23.767,"low":23.177,"close":23.753},{"_id":"69a745b9e8a3e473394d6625","date":"2022-09-05","open":23.199,"high":23.63,"low":23.135,"close":23.527},{"_id":"69a745b9e8a3e473394d6626","date":"2022-09-06","open":23.502,"high":23.959,"low":23.474,"close":23.806},{"_id":"69a745b9e8a3e473394d6627","date":"2022-09-07","open":23.641,"high":23.942,"low":23.628,"close":23.747},{"_id":"69a745b9e8a3e473394d6628","date":"2022-09-08","open":23.909,"high":24.067,"low":23.344,"close":23.795},{"_id":"69a745b9e8a3e473394d6629","date":"2022-09-09","open":23.803,"high":24.184,"low":23.77,"close":24.106},{"_id":"69a745b9e8a3e473394d662a","date":"2022-09-12","open":24.182,"high":24.582,"low":24.084,"close":24.443},{"_id":"69a745b9e8a3e473394d662b","date":"2022-09-13","open":24.633,"high":24.802,"low":24.012,"close":24.131},{"_id":"69a745b9e8a3e473394d662c","date":"2022-09-14","open":23.978,"high":24.143,"low":23.722,"close":23.937},{"_id":"69a745b9e8a3e473394d662d","date":"2022-09-15","open":23.942,"high":24.109,"low":23.541,"close":23.661},{"_id":"69a745b9e8a3e473394d662e","date":"2022-09-16","open":23.455,"high":23.488,"low":23.151,"close":23.293},{"_id":"69a745b9e8a3e473394d662f","date":"2022-09-19","open":23.193,"high":23.38,"low":22.909,"close":23.213},{"_id":"69a745b9e8a3e473394d6630","date":"2022-09-20","open":23.385,"high":23.455,"low":22.976,"close":23.182},{"_id":"69a745b9e8a3e473394d6631","date":"2022-09-21","open":23.104,"high":23.572,"low":22.945,"close":23.516},{"_id":"69a745b9e8a3e473394d6632","date":"2022-09-22","open":23.007,"high":23.519,"low":22.951,"close":22.962},{"_id":"69a745b9e8a3e473394d6633","date":"2022-09-23","open":22.92,"high":22.929,"low":22.155,"close":22.567},{"_id":"69a745b9e8a3e473394d6634","date":"2022-09-26","open":22.545,"high":23.335,"low":22.545,"close":23.071},{"_id":"69a745b9e8a3e473394d6635","date":"2022-09-27","open":23.358,"high":23.486,"low":22.94,"close":22.94},{"_id":"69a745b9e8a3e473394d6636","date":"2022-09-28","open":22.739,"high":23.243,"low":22.739,"close":23.149},{"_id":"69a745b9e8a3e473394d6637","date":"2022-09-29","open":23.124,"high":23.149,"low":22.648,"close":22.792},{"_id":"69a745b9e8a3e473394d6638","date":"2022-09-30","open":27.673,"high":28.428,"low":27.623,"close":28.354},{"_id":"69a745b9e8a3e473394d6639","date":"2022-10-03","open":27.697,"high":28.688,"low":27.694,"close":28.587},{"_id":"69a745b9e8a3e473394d663a","date":"2022-10-04","open":29.244,"high":29.847,"low":29.038,"close":29.834},{"_id":"69a745b9e8a3e473394d663b","date":"2022-10-05","open":29.487,"high":29.797,"low":29.254,"close":29.406},{"_id":"69a745b9e8a3e473394d663c","date":"2022-10-06","open":29.706,"high":29.891,"low":29.477,"close":29.696},{"_id":"69a745b9e8a3e473394d663d","date":"2022-10-07","open":29.537,"high":29.864,"low":29.234,"close":29.234},{"_id":"69a745b9e8a3e473394d663e","date":"2022-10-10","open":28.937,"high":29.426,"low":28.83,"close":29.096},{"_id":"69a745b9e8a3e473394d663f","date":"2022-10-11","open":28.88,"high":29.261,"low":28.755,"close":29.001},{"_id":"69a745b9e8a3e473394d6640","date":"2022-10-12","open":28.985,"high":29.21,"low":28.752,"close":28.752},{"_id":"69a745b9e8a3e473394d6641","date":"2022-10-13","open":28.819,"high":29.069,"low":28.061,"close":29.005},{"_id":"69a745b9e8a3e473394d6642","date":"2022-10-14","open":29.325,"high":30.272,"low":29.281,"close":29.632},{"_id":"69a745b9e8a3e473394d6643","date":"2022-10-17","open":29.453,"high":30.023,"low":29.315,"close":29.915},{"_id":"69a745b9e8a3e473394d6644","date":"2022-10-18","open":30.336,"high":30.869,"low":30.181,"close":30.39},{"_id":"69a745b9e8a3e473394d6645","date":"2022-10-19","open":30.323,"high":30.441,"low":30.046,"close":30.053},{"_id":"69a745b9e8a3e473394d6646","date":"2022-10-20","open":29.797,"high":30.326,"low":29.743,"close":30.279},{"_id":"69a745b9e8a3e473394d6647","date":"2022-10-21","open":30.404,"high":30.808,"low":30.124,"close":30.808},{"_id":"69a745b9e8a3e473394d6648","date":"2022-10-24","open":30.849,"high":31.169,"low":30.508,"close":30.788},{"_id":"69a745b9e8a3e473394d6649","date":"2022-10-25","open":31.684,"high":32.979,"low":31.57,"close":32.78},{"_id":"69a745b9e8a3e473394d664a","date":"2022-10-26","open":32.328,"high":33.195,"low":32.305,"close":33.093},{"_id":"69a745b9e8a3e473394d664b","date":"2022-10-27","open":32.686,"high":33.218,"low":32.672,"close":33.019},{"_id":"69a745b9e8a3e473394d664c","date":"2022-10-28","open":32.638,"high":33.036,"low":32.453,"close":32.945},{"_id":"69a745b9e8a3e473394d664d","date":"2022-10-31","open":32.922,"high":33.026,"low":32.584,"close":32.922},{"_id":"69a745b9e8a3e473394d664e","date":"2022-11-01","open":32.999,"high":33.198,"low":32.504,"close":32.665},{"_id":"69a745b9e8a3e473394d664f","date":"2022-11-02","open":32.729,"high":33.026,"low":32.578,"close":32.645},{"_id":"69a745b9e8a3e473394d6650","date":"2022-11-03","open":32.332,"high":32.473,"low":32.049,"close":32.193},{"_id":"69a745b9e8a3e473394d6651","date":"2022-11-04","open":32.055,"high":32.736,"low":31.988,"close":32.44},{"_id":"69a745b9e8a3e473394d6652","date":"2022-11-07","open":32.237,"high":32.982,"low":32.227,"close":32.652},{"_id":"69a745b9e8a3e473394d6653","date":"2022-11-08","open":32.716,"high":33.218,"low":32.588,"close":33.164},{"_id":"69a745b9e8a3e473394d6654","date":"2022-11-09","open":32.706,"high":33.09,"low":32.669,"close":33.087},{"_id":"69a745b9e8a3e473394d6655","date":"2022-11-10","open":32.898,"high":35.493,"low":32.898,"close":35.399},{"_id":"69a745b9e8a3e473394d6656","date":"2022-11-11","open":35.392,"high":35.918,"low":35.096,"close":35.723},{"_id":"69a745b9e8a3e473394d6657","date":"2022-11-14","open":35.898,"high":35.959,"low":35.48,"close":35.635},{"_id":"69a745b9e8a3e473394d6658","date":"2022-11-15","open":35.635,"high":36.033,"low":35.177,"close":36.033},{"_id":"69a745b9e8a3e473394d6659","date":"2022-11-16","open":35.884,"high":36.06,"low":35.554,"close":36.012},{"_id":"69a745b9e8a3e473394d665a","date":"2022-11-17","open":36.053,"high":36.444,"low":35.959,"close":36.296},{"_id":"69a745b9e8a3e473394d665b","date":"2022-11-18","open":35.426,"high":35.905,"low":35.237,"close":35.446},{"_id":"69a745b9e8a3e473394d665c","date":"2022-11-21","open":35.568,"high":36.161,"low":35.359,"close":35.81},{"_id":"69a745b9e8a3e473394d665d","date":"2022-11-22","open":35.561,"high":35.75,"low":35.473,"close":35.601},{"_id":"69a745b9e8a3e473394d665e","date":"2022-11-23","open":35.756,"high":35.763,"low":35.534,"close":35.594},{"_id":"69a745b9e8a3e473394d665f","date":"2022-11-24","open":35.709,"high":35.911,"low":35.419,"close":35.547},{"_id":"69a745b9e8a3e473394d6660","date":"2022-11-25","open":35.594,"high":35.81,"low":35.561,"close":35.736},{"_id":"69a745b9e8a3e473394d6661","date":"2022-11-28","open":35.568,"high":35.75,"low":35.244,"close":35.359},{"_id":"69a745b9e8a3e473394d6662","date":"2022-11-29","open":35.507,"high":35.507,"low":34.691,"close":34.745},{"_id":"69a745b9e8a3e473394d6663","date":"2022-11-30","open":34.914,"high":35.278,"low":34.887,"close":35.21},{"_id":"69a745b9e8a3e473394d6664","date":"2022-12-01","open":35.824,"high":35.965,"low":35.46,"close":35.837},{"_id":"69a745b9e8a3e473394d6665","date":"2022-12-02","open":35.776,"high":36.208,"low":35.419,"close":35.884},{"_id":"69a745b9e8a3e473394d6666","date":"2022-12-05","open":35.655,"high":35.716,"low":35.251,"close":35.473},{"_id":"69a745b9e8a3e473394d6667","date":"2022-12-06","open":35.305,"high":35.466,"low":34.664,"close":34.799},{"_id":"69a745b9e8a3e473394d6668","date":"2022-12-07","open":34.61,"high":34.853,"low":34.26,"close":34.529},{"_id":"69a745b9e8a3e473394d6669","date":"2022-12-08","open":34.678,"high":34.738,"low":34.152,"close":34.509},{"_id":"69a745b9e8a3e473394d666a","date":"2022-12-09","open":34.644,"high":34.759,"low":34.192,"close":34.496},{"_id":"69a745b9e8a3e473394d666b","date":"2022-12-12","open":34.206,"high":34.57,"low":34.199,"close":34.536},{"_id":"69a745b9e8a3e473394d666c","date":"2022-12-13","open":34.482,"high":35.716,"low":34.475,"close":35.062},{"_id":"69a745b9e8a3e473394d666d","date":"2022-12-14","open":34.772,"high":35.048,"low":34.624,"close":34.981},{"_id":"69a745b9e8a3e473394d666e","date":"2022-12-15","open":34.496,"high":34.846,"low":33.471,"close":33.484},{"_id":"69a745b9e8a3e473394d666f","date":"2022-12-16","open":33.522,"high":33.646,"low":32.847,"close":33.522},{"_id":"69a745b9e8a3e473394d6670","date":"2022-12-19","open":33.427,"high":33.68,"low":33.299,"close":33.333},{"_id":"69a745b9e8a3e473394d6671","date":"2022-12-20","open":32.996,"high":33.299,"low":32.783,"close":32.962},{"_id":"69a745b9e8a3e473394d6672","date":"2022-12-21","open":33.262,"high":33.538,"low":33.087,"close":33.471},{"_id":"69a745b9e8a3e473394d6673","date":"2022-12-22","open":33.434,"high":33.582,"low":32.831,"close":32.898},{"_id":"69a745b9e8a3e473394d6674","date":"2022-12-23","open":33.033,"high":33.073,"low":32.669,"close":32.824},{"_id":"69a745b9e8a3e473394d6675","date":"2022-12-27","open":33.157,"high":33.164,"low":32.615,"close":32.777},{"_id":"69a745b9e8a3e473394d6676","date":"2022-12-28","open":32.837,"high":32.837,"low":32.534,"close":32.584},{"_id":"69a745b9e8a3e473394d6677","date":"2022-12-29","open":32.527,"high":32.955,"low":32.456,"close":32.895},{"_id":"69a745b9e8a3e473394d6678","date":"2022-12-30","open":32.81,"high":32.81,"low":32.399,"close":32.49},{"_id":"69a745b9e8a3e473394d6679","date":"2023-01-02","open":44.364,"high":44.533,"low":44.031,"close":44.478},{"_id":"69a745b9e8a3e473394d667a","date":"2023-01-03","open":44.442,"high":45.291,"low":44.332,"close":44.976},{"_id":"69a745b9e8a3e473394d667b","date":"2023-01-04","open":45.109,"high":46.159,"low":45.017,"close":45.976},{"_id":"69a745b9e8a3e473394d667c","date":"2023-01-05","open":45.72,"high":46.542,"low":45.72,"close":46.04},{"_id":"69a745b9e8a3e473394d667d","date":"2023-01-06","open":45.967,"high":46.725,"low":45.757,"close":46.725},{"_id":"69a745b9e8a3e473394d667e","date":"2023-01-09","open":47.145,"high":47.866,"low":46.652,"close":47.738},{"_id":"69a745b9e8a3e473394d667f","date":"2023-01-10","open":47.245,"high":47.939,"low":47.145,"close":47.793},{"_id":"69a745b9e8a3e473394d6680","date":"2023-01-11","open":47.939,"high":48.688,"low":47.391,"close":48.688},{"_id":"69a745b9e8a3e473394d6681","date":"2023-01-12","open":48.469,"high":49.053,"low":48.222,"close":48.734},{"_id":"69a745b9e8a3e473394d6682","date":"2023-01-13","open":48.98,"high":49.309,"low":48.843,"close":49.145},{"_id":"69a745b9e8a3e473394d6683","date":"2023-01-16","open":49.282,"high":49.282,"low":48.861,"close":49.044},{"_id":"69a745b9e8a3e473394d6684","date":"2023-01-17","open":48.88,"high":49.437,"low":48.478,"close":48.989},{"_id":"69a745b9e8a3e473394d6685","date":"2023-01-18","open":49.309,"high":49.957,"low":49.035,"close":49.765},{"_id":"69a745b9e8a3e473394d6686","date":"2023-01-19","open":49.528,"high":49.583,"low":48.405,"close":48.624},{"_id":"69a745b9e8a3e473394d6687","date":"2023-01-20","open":48.852,"high":48.962,"low":48.323,"close":48.843},{"_id":"69a745b9e8a3e473394d6688","date":"2023-01-23","open":49.135,"high":49.291,"low":48.615,"close":48.971},{"_id":"69a745b9e8a3e473394d6689","date":"2023-01-24","open":48.807,"high":48.998,"low":48.505,"close":48.679},{"_id":"69a745b9e8a3e473394d668a","date":"2023-01-25","open":48.807,"high":48.898,"low":48.003,"close":48.368},{"_id":"69a745b9e8a3e473394d668b","date":"2023-01-26","open":48.031,"high":48.204,"low":46.323,"close":47.939},{"_id":"69a745b9e8a3e473394d668c","date":"2023-01-27","open":46.926,"high":47.921,"low":46.752,"close":47.848},{"_id":"69a745b9e8a3e473394d668d","date":"2023-01-30","open":47.501,"high":49.072,"low":47.364,"close":48.898},{"_id":"69a745b9e8a3e473394d668e","date":"2023-01-31","open":48.843,"high":49.482,"low":48.46,"close":49.482},{"_id":"69a745b9e8a3e473394d668f","date":"2023-02-01","open":49.154,"high":50.186,"low":49.108,"close":49.875},{"_id":"69a745b9e8a3e473394d6690","date":"2023-02-02","open":50.222,"high":51.473,"low":50.176,"close":51.4},{"_id":"69a745b9e8a3e473394d6691","date":"2023-02-03","open":50.907,"high":51.263,"low":50.514,"close":51.263},{"_id":"69a745b9e8a3e473394d6692","date":"2023-02-06","open":50.861,"high":51.263,"low":50.679,"close":51.062},{"_id":"69a745b9e8a3e473394d6693","date":"2023-02-07","open":50.907,"high":50.934,"low":50.35,"close":50.624},{"_id":"69a745b9e8a3e473394d6694","date":"2023-02-08","open":50.88,"high":50.898,"low":50.368,"close":50.523},{"_id":"69a745b9e8a3e473394d6695","date":"2023-02-09","open":50.669,"high":51.208,"low":50.651,"close":50.843},{"_id":"69a745b9e8a3e473394d6696","date":"2023-02-10","open":50.523,"high":50.596,"low":49.82,"close":50.049},{"_id":"69a745b9e8a3e473394d6697","date":"2023-02-13","open":49.994,"high":50.377,"low":49.857,"close":50.277},{"_id":"69a745b9e8a3e473394d6698","date":"2023-02-14","open":50.204,"high":50.825,"low":50.131,"close":50.176},{"_id":"69a745b9e8a3e473394d6699","date":"2023-02-15","open":50.176,"high":50.669,"low":50.112,"close":50.587},{"_id":"69a745b9e8a3e473394d669a","date":"2023-02-16","open":50.907,"high":51.053,"low":50.158,"close":50.679},{"_id":"69a745b9e8a3e473394d669b","date":"2023-02-17","open":49.765,"high":50.167,"low":49.4,"close":49.985},{"_id":"69a745b9e8a3e473394d669c","date":"2023-02-20","open":50.021,"high":50.076,"low":49.592,"close":49.893},{"_id":"69a745b9e8a3e473394d669d","date":"2023-02-21","open":49.72,"high":49.848,"low":49.017,"close":49.199},{"_id":"69a745b9e8a3e473394d669e","date":"2023-02-22","open":49.455,"high":49.738,"low":49.008,"close":49.638},{"_id":"69a745b9e8a3e473394d669f","date":"2023-02-23","open":49.866,"high":50.295,"low":49.638,"close":49.674},{"_id":"69a745b9e8a3e473394d66a0","date":"2023-02-24","open":49.747,"high":50.094,"low":48.816,"close":48.816},{"_id":"69a745b9e8a3e473394d66a1","date":"2023-02-27","open":49.218,"high":49.82,"low":49.135,"close":49.482},{"_id":"69a745b9e8a3e473394d66a2","date":"2023-02-28","open":49.382,"high":49.391,"low":48.998,"close":49.072},{"_id":"69a745b9e8a3e473394d66a3","date":"2023-03-01","open":49.208,"high":49.482,"low":48.514,"close":48.679},{"_id":"69a745b9e8a3e473394d66a4","date":"2023-03-02","open":48.46,"high":49.081,"low":48.131,"close":48.953},{"_id":"69a745b9e8a3e473394d66a5","date":"2023-03-03","open":49.245,"high":50.149,"low":49.236,"close":49.939},{"_id":"69a745b9e8a3e473394d66a6","date":"2023-03-06","open":50.204,"high":51.793,"low":50.112,"close":51.117},{"_id":"69a745b9e8a3e473394d66a7","date":"2023-03-07","open":51.135,"high":51.354,"low":50.569,"close":50.578},{"_id":"69a745b9e8a3e473394d66a8","date":"2023-03-08","open":50.332,"high":50.806,"low":50.268,"close":50.606},{"_id":"69a745b9e8a3e473394d66a9","date":"2023-03-09","open":50.423,"high":51.108,"low":50.003,"close":50.88},{"_id":"69a745b9e8a3e473394d66aa","date":"2023-03-10","open":49.994,"high":50.806,"low":49.957,"close":50.441},{"_id":"69a745b9e8a3e473394d66ab","date":"2023-03-13","open":50.569,"high":50.779,"low":48.524,"close":48.953},{"_id":"69a745b9e8a3e473394d66ac","date":"2023-03-14","open":49.282,"high":50.469,"low":49.272,"close":50.249},{"_id":"69a745b9e8a3e473394d66ad","date":"2023-03-15","open":49.884,"high":50.039,"low":48.871,"close":49.482},{"_id":"69a745b9e8a3e473394d66ae","date":"2023-03-16","open":50.021,"high":51.555,"low":49.537,"close":51.427},{"_id":"69a745b9e8a3e473394d66af","date":"2023-03-17","open":51.82,"high":52.222,"low":50.679,"close":50.943},{"_id":"69a745b9e8a3e473394d66b0","date":"2023-03-20","open":50.925,"high":51.948,"low":50.396,"close":51.564},{"_id":"69a745b9e8a3e473394d66b1","date":"2023-03-21","open":51.637,"high":52.112,"low":51.418,"close":51.975},{"_id":"69a745b9e8a3e473394d66b2","date":"2023-03-22","open":52.048,"high":52.176,"low":51.811,"close":51.948},{"_id":"69a745b9e8a3e473394d66b3","date":"2023-03-23","open":51.957,"high":52.532,"low":51.647,"close":52.359},{"_id":"69a745b9e8a3e473394d66b4","date":"2023-03-24","open":52.395,"high":52.687,"low":51.729,"close":52.039},{"_id":"69a745b9e8a3e473394d66b5","date":"2023-03-27","open":52.322,"high":52.624,"low":52.076,"close":52.213},{"_id":"69a745b9e8a3e473394d66b6","date":"2023-03-28","open":52.213,"high":52.395,"low":51.811,"close":51.93},{"_id":"69a745b9e8a3e473394d66b7","date":"2023-03-29","open":52.213,"high":52.322,"low":51.811,"close":52.322},{"_id":"69a745b9e8a3e473394d66b8","date":"2023-03-30","open":52.477,"high":52.751,"low":52.331,"close":52.669},{"_id":"69a745b9e8a3e473394d66b9","date":"2023-03-31","open":69.392,"high":70.103,"low":69.392,"close":69.874},{"_id":"69a745b9e8a3e473394d66ba","date":"2023-04-03","open":69.982,"high":70.139,"low":69.441,"close":69.597},{"_id":"69a745b9e8a3e473394d66bb","date":"2023-04-04","open":69.621,"high":70.368,"low":69.38,"close":70.043},{"_id":"69a745b9e8a3e473394d66bc","date":"2023-04-05","open":70.199,"high":70.849,"low":69.982,"close":69.994},{"_id":"69a745b9e8a3e473394d66bd","date":"2023-04-06","open":69.814,"high":70.934,"low":69.718,"close":70.44},{"_id":"69a745b9e8a3e473394d66be","date":"2023-04-11","open":70.44,"high":70.597,"low":69.525,"close":69.886},{"_id":"69a745b9e8a3e473394d66bf","date":"2023-04-12","open":69.718,"high":70.777,"low":69.573,"close":70.211},{"_id":"69a745b9e8a3e473394d66c0","date":"2023-04-13","open":69.79,"high":69.982,"low":68.923,"close":69.814},{"_id":"69a745b9e8a3e473394d66c1","date":"2023-04-14","open":70.127,"high":70.597,"low":69.597,"close":69.814},{"_id":"69a745b9e8a3e473394d66c2","date":"2023-04-17","open":69.886,"high":70.38,"low":69.693,"close":70.055},{"_id":"69a745b9e8a3e473394d66c3","date":"2023-04-18","open":69.826,"high":70.645,"low":69.392,"close":70.271},{"_id":"69a745b9e8a3e473394d66c4","date":"2023-04-19","open":69.705,"high":70.428,"low":69.585,"close":69.85},{"_id":"69a745b9e8a3e473394d66c5","date":"2023-04-20","open":69.669,"high":69.97,"low":69.152,"close":69.597},{"_id":"69a745b9e8a3e473394d66c6","date":"2023-04-21","open":68.766,"high":73.86,"low":68.092,"close":73.246},{"_id":"69a745b9e8a3e473394d66c7","date":"2023-04-24","open":72.559,"high":73.017,"low":71.837,"close":72.174},{"_id":"69a745b9e8a3e473394d66c8","date":"2023-04-25","open":73.294,"high":74.125,"low":73.065,"close":73.799},{"_id":"69a745b9e8a3e473394d66c9","date":"2023-04-26","open":73.438,"high":74.149,"low":73.161,"close":73.27},{"_id":"69a745b9e8a3e473394d66ca","date":"2023-04-27","open":73.041,"high":74.486,"low":72.824,"close":74.426},{"_id":"69a745b9e8a3e473394d66cb","date":"2023-04-28","open":74.534,"high":75.016,"low":73.727,"close":73.968},{"_id":"69a745b9e8a3e473394d66cc","date":"2023-05-02","open":73.86,"high":74.522,"low":73.294,"close":73.426},{"_id":"69a745b9e8a3e473394d66cd","date":"2023-05-03","open":73.98,"high":74.606,"low":73.739,"close":74.269},{"_id":"69a745b9e8a3e473394d66ce","date":"2023-05-04","open":74.221,"high":74.329,"low":72.824,"close":73.402},{"_id":"69a745b9e8a3e473394d66cf","date":"2023-05-05","open":73.884,"high":74.076,"low":73.089,"close":73.559},{"_id":"69a745b9e8a3e473394d66d0","date":"2023-05-08","open":73.643,"high":74.51,"low":73.595,"close":74.052},{"_id":"69a745b9e8a3e473394d66d1","date":"2023-05-09","open":74.04,"high":74.113,"low":73.486,"close":73.811},{"_id":"69a745b9e8a3e473394d66d2","date":"2023-05-10","open":73.691,"high":74.149,"low":73.462,"close":73.86},{"_id":"69a745b9e8a3e473394d66d3","date":"2023-05-11","open":74.052,"high":74.69,"low":73.294,"close":73.631},{"_id":"69a745b9e8a3e473394d66d4","date":"2023-05-12","open":72.848,"high":73.294,"low":72.704,"close":73.017},{"_id":"69a745b9e8a3e473394d66d5","date":"2023-05-15","open":72.776,"high":73.041,"low":71.62,"close":72.451},{"_id":"69a745b9e8a3e473394d66d6","date":"2023-05-16","open":72.427,"high":73.113,"low":72.294,"close":73.041},{"_id":"69a745b9e8a3e473394d66d7","date":"2023-05-17","open":73.45,"high":74.45,"low":72.969,"close":73.655},{"_id":"69a745b9e8a3e473394d66d8","date":"2023-05-18","open":73.51,"high":74.727,"low":73.51,"close":74.678},{"_id":"69a745b9e8a3e473394d66d9","date":"2023-05-19","open":75.1,"high":75.317,"low":74.534,"close":74.943},{"_id":"69a745b9e8a3e473394d66da","date":"2023-05-22","open":74.703,"high":75.1,"low":74.269,"close":74.474},{"_id":"69a745b9e8a3e473394d66db","date":"2023-05-23","open":74.462,"high":74.558,"low":73.27,"close":73.342},{"_id":"69a745b9e8a3e473394d66dc","date":"2023-05-24","open":72.788,"high":73.077,"low":72.078,"close":72.379},{"_id":"69a745b9e8a3e473394d66dd","date":"2023-05-25","open":72.8,"high":72.945,"low":72.162,"close":72.728},{"_id":"69a745b9e8a3e473394d66de","date":"2023-05-26","open":72.993,"high":73.956,"low":72.595,"close":73.836},{"_id":"69a745b9e8a3e473394d66df","date":"2023-05-29","open":73.944,"high":74.016,"low":73.318,"close":73.378},{"_id":"69a745b9e8a3e473394d66e0","date":"2023-05-30","open":73.498,"high":74.329,"low":73.366,"close":73.498},{"_id":"69a745b9e8a3e473394d66e1","date":"2023-05-31","open":73.318,"high":74.185,"low":72.92,"close":73.559},{"_id":"69a745b9e8a3e473394d66e2","date":"2023-06-01","open":73.956,"high":74.377,"low":73.366,"close":73.98},{"_id":"69a745b9e8a3e473394d66e3","date":"2023-06-02","open":74.125,"high":74.907,"low":74.028,"close":74.871},{"_id":"69a745b9e8a3e473394d66e4","date":"2023-06-05","open":74.377,"high":74.811,"low":73.884,"close":74.1},{"_id":"69a745b9e8a3e473394d66e5","date":"2023-06-06","open":73.956,"high":74.799,"low":73.932,"close":74.293},{"_id":"69a745b9e8a3e473394d66e6","date":"2023-06-07","open":74.389,"high":74.823,"low":73.98,"close":74.353},{"_id":"69a745b9e8a3e473394d66e7","date":"2023-06-08","open":73.39,"high":74.414,"low":72.981,"close":74.414},{"_id":"69a745b9e8a3e473394d66e8","date":"2023-06-09","open":74.426,"high":74.69,"low":73.727,"close":74.173},{"_id":"69a745b9e8a3e473394d66e9","date":"2023-06-12","open":74.426,"high":74.522,"low":73.535,"close":74.462},{"_id":"69a745b9e8a3e473394d66ea","date":"2023-06-13","open":75.256,"high":75.678,"low":74.498,"close":75.413},{"_id":"69a745b9e8a3e473394d66eb","date":"2023-06-14","open":74.895,"high":75.582,"low":74.69,"close":75.545},{"_id":"69a745b9e8a3e473394d66ec","date":"2023-06-15","open":75.341,"high":75.521,"low":73.992,"close":75.124},{"_id":"69a745b9e8a3e473394d66ed","date":"2023-06-16","open":75.413,"high":76.581,"low":75.353,"close":76.184},{"_id":"69a745b9e8a3e473394d66ee","date":"2023-06-19","open":75.449,"high":75.69,"low":74.883,"close":75.353},{"_id":"69a745b9e8a3e473394d66ef","date":"2023-06-20","open":75.437,"high":75.654,"low":74.823,"close":75.004},{"_id":"69a745b9e8a3e473394d66f0","date":"2023-06-21","open":74.666,"high":74.907,"low":73.92,"close":74.052},{"_id":"69a745b9e8a3e473394d66f1","date":"2023-06-22","open":73.92,"high":74.197,"low":73.077,"close":74.113},{"_id":"69a745b9e8a3e473394d66f2","date":"2023-06-23","open":74.185,"high":74.642,"low":73.739,"close":73.799},{"_id":"69a745b9e8a3e473394d66f3","date":"2023-06-26","open":74.149,"high":74.149,"low":73.029,"close":73.221},{"_id":"69a745b9e8a3e473394d66f4","date":"2023-06-27","open":73.113,"high":73.27,"low":72.595,"close":72.728},{"_id":"69a745b9e8a3e473394d66f5","date":"2023-06-28","open":73.137,"high":74.498,"low":72.945,"close":74.293},{"_id":"69a745b9e8a3e473394d66f6","date":"2023-06-29","open":74.161,"high":74.835,"low":73.896,"close":74.281},{"_id":"69a745b9e8a3e473394d66f7","date":"2023-06-30","open":62.044,"high":62.97,"low":61.833,"close":62.97},{"_id":"69a745b9e8a3e473394d66f8","date":"2023-07-03","open":62.628,"high":63.202,"low":61.742,"close":61.954},{"_id":"69a745b9e8a3e473394d66f9","date":"2023-07-04","open":61.843,"high":62.356,"low":61.793,"close":62.095},{"_id":"69a745b9e8a3e473394d66fa","date":"2023-07-05","open":61.491,"high":62.115,"low":61.481,"close":61.883},{"_id":"69a745b9e8a3e473394d66fb","date":"2023-07-06","open":62.145,"high":62.437,"low":60.867,"close":61.068},{"_id":"69a745b9e8a3e473394d66fc","date":"2023-07-07","open":60.978,"high":61.581,"low":60.706,"close":61.108},{"_id":"69a745b9e8a3e473394d66fd","date":"2023-07-10","open":60.676,"high":61.662,"low":60.676,"close":61.551},{"_id":"69a745b9e8a3e473394d66fe","date":"2023-07-11","open":61.903,"high":62.195,"low":61.481,"close":61.954},{"_id":"69a745b9e8a3e473394d66ff","date":"2023-07-12","open":62.236,"high":63.262,"low":61.893,"close":63.141},{"_id":"69a745b9e8a3e473394d6700","date":"2023-07-13","open":63.594,"high":64.591,"low":63.423,"close":64.369},{"_id":"69a745b9e8a3e473394d6701","date":"2023-07-14","open":64.409,"high":64.882,"low":64.047,"close":64.772},{"_id":"69a745b9e8a3e473394d6702","date":"2023-07-17","open":64.399,"high":64.661,"low":63.826,"close":64.611},{"_id":"69a745b9e8a3e473394d6703","date":"2023-07-18","open":64.591,"high":64.832,"low":64.198,"close":64.52},{"_id":"69a745b9e8a3e473394d6704","date":"2023-07-19","open":64.913,"high":65.184,"low":64.218,"close":64.409},{"_id":"69a745b9e8a3e473394d6705","date":"2023-07-20","open":63.846,"high":63.936,"low":63.071,"close":63.594},{"_id":"69a745b9e8a3e473394d6706","date":"2023-07-21","open":60.988,"high":61.652,"low":60.052,"close":60.927},{"_id":"69a745b9e8a3e473394d6707","date":"2023-07-24","open":60.635,"high":61.209,"low":60.172,"close":60.273},{"_id":"69a745b9e8a3e473394d6708","date":"2023-07-25","open":60.243,"high":60.666,"low":59.901,"close":60.585},{"_id":"69a745b9e8a3e473394d6709","date":"2023-07-26","open":60.555,"high":60.656,"low":59.639,"close":60.052},{"_id":"69a745b9e8a3e473394d670a","date":"2023-07-27","open":60.233,"high":62.236,"low":60.102,"close":62.044},{"_id":"69a745b9e8a3e473394d670b","date":"2023-07-28","open":61.742,"high":62.407,"low":61.612,"close":62.185},{"_id":"69a745b9e8a3e473394d670c","date":"2023-07-31","open":62.145,"high":62.86,"low":62.044,"close":62.598},{"_id":"69a745b9e8a3e473394d670d","date":"2023-08-01","open":62.507,"high":62.769,"low":62.014,"close":62.427},{"_id":"69a745b9e8a3e473394d670e","date":"2023-08-02","open":61.903,"high":62.366,"low":61.501,"close":61.591},{"_id":"69a745b9e8a3e473394d670f","date":"2023-08-03","open":61.37,"high":61.752,"low":60.726,"close":60.827},{"_id":"69a745b9e8a3e473394d6710","date":"2023-08-04","open":60.988,"high":61.33,"low":60.404,"close":61.169},{"_id":"69a745b9e8a3e473394d6711","date":"2023-08-07","open":61.038,"high":62.135,"low":61.038,"close":61.803},{"_id":"69a745b9e8a3e473394d6712","date":"2023-08-08","open":61.793,"high":62.095,"low":61.078,"close":61.481},{"_id":"69a745b9e8a3e473394d6713","date":"2023-08-09","open":61.813,"high":62.477,"low":61.612,"close":62.004},{"_id":"69a745b9e8a3e473394d6714","date":"2023-08-10","open":62.407,"high":63.665,"low":62.296,"close":63.252},{"_id":"69a745b9e8a3e473394d6715","date":"2023-08-11","open":63.041,"high":63.202,"low":62.638,"close":63},{"_id":"69a745b9e8a3e473394d6716","date":"2023-08-14","open":63.161,"high":64.027,"low":63.081,"close":63.977},{"_id":"69a745b9e8a3e473394d6717","date":"2023-08-15","open":63.926,"high":64.027,"low":63.202,"close":63.494},{"_id":"69a745b9e8a3e473394d6718","date":"2023-08-16","open":63.494,"high":64.067,"low":63.393,"close":63.967},{"_id":"69a745b9e8a3e473394d6719","date":"2023-08-17","open":63.403,"high":63.695,"low":62.336,"close":62.346},{"_id":"69a745b9e8a3e473394d671a","date":"2023-08-18","open":62.397,"high":62.568,"low":61.742,"close":62.487},{"_id":"69a745b9e8a3e473394d671b","date":"2023-08-21","open":62.467,"high":63.524,"low":62.346,"close":62.89},{"_id":"69a745b9e8a3e473394d671c","date":"2023-08-22","open":63.242,"high":64.631,"low":63.101,"close":64.208},{"_id":"69a745b9e8a3e473394d671d","date":"2023-08-23","open":64.399,"high":64.882,"low":64.077,"close":64.852},{"_id":"69a745b9e8a3e473394d671e","date":"2023-08-24","open":64.913,"high":65.406,"low":63.292,"close":63.413},{"_id":"69a745b9e8a3e473394d671f","date":"2023-08-25","open":63.504,"high":64.027,"low":63.232,"close":63.483},{"_id":"69a745b9e8a3e473394d6720","date":"2023-08-28","open":64.208,"high":64.51,"low":63.685,"close":64.339},{"_id":"69a745b9e8a3e473394d6721","date":"2023-08-29","open":64.329,"high":64.953,"low":64.037,"close":64.812},{"_id":"69a745b9e8a3e473394d6722","date":"2023-08-30","open":64.631,"high":64.903,"low":64.118,"close":64.832},{"_id":"69a745b9e8a3e473394d6723","date":"2023-08-31","open":65.033,"high":65.537,"low":64.621,"close":64.822},{"_id":"69a745b9e8a3e473394d6724","date":"2023-09-01","open":64.923,"high":65.255,"low":64.379,"close":64.51},{"_id":"69a745b9e8a3e473394d6725","date":"2023-09-04","open":64.5,"high":64.701,"low":64.087,"close":64.409},{"_id":"69a745b9e8a3e473394d6726","date":"2023-09-05","open":64.107,"high":64.852,"low":63.946,"close":64.54},{"_id":"69a745b9e8a3e473394d6727","date":"2023-09-06","open":64.681,"high":65.013,"low":64.329,"close":64.892},{"_id":"69a745b9e8a3e473394d6728","date":"2023-09-07","open":64.772,"high":65.657,"low":64.651,"close":65.547},{"_id":"69a745b9e8a3e473394d6729","date":"2023-09-08","open":65.849,"high":66.271,"low":65.476,"close":66.161},{"_id":"69a745b9e8a3e473394d672a","date":"2023-09-11","open":65.939,"high":66.02,"low":64.651,"close":64.862},{"_id":"69a745b9e8a3e473394d672b","date":"2023-09-12","open":64.309,"high":64.309,"low":62.819,"close":63.705},{"_id":"69a745b9e8a3e473394d672c","date":"2023-09-13","open":63.302,"high":63.755,"low":63.141,"close":63.675},{"_id":"69a745b9e8a3e473394d672d","date":"2023-09-14","open":63.806,"high":64.258,"low":63.292,"close":64.107},{"_id":"69a745b9e8a3e473394d672e","date":"2023-09-15","open":64.53,"high":65.033,"low":63.655,"close":64.017},{"_id":"69a745b9e8a3e473394d672f","date":"2023-09-18","open":63.705,"high":64.007,"low":63.353,"close":63.745},{"_id":"69a745b9e8a3e473394d6730","date":"2023-09-19","open":63.483,"high":63.584,"low":63.01,"close":63.312},{"_id":"69a745b9e8a3e473394d6731","date":"2023-09-20","open":63.645,"high":63.926,"low":62.739,"close":63.131},{"_id":"69a745b9e8a3e473394d6732","date":"2023-09-21","open":62.739,"high":63.161,"low":62.316,"close":62.417},{"_id":"69a745b9e8a3e473394d6733","date":"2023-09-22","open":61.843,"high":62.93,"low":61.581,"close":62.93},{"_id":"69a745b9e8a3e473394d6734","date":"2023-09-25","open":62.849,"high":63.051,"low":62.034,"close":62.608},{"_id":"69a745b9e8a3e473394d6735","date":"2023-09-26","open":61.742,"high":62.075,"low":60.625,"close":60.877},{"_id":"69a745b9e8a3e473394d6736","date":"2023-09-27","open":60.998,"high":61.551,"low":60.786,"close":61.018},{"_id":"69a745b9e8a3e473394d6737","date":"2023-09-28","open":60.968,"high":61.451,"low":60.515,"close":61.129},{"_id":"69a745b9e8a3e473394d6738","date":"2023-09-29","open":61.269,"high":62.467,"low":61.239,"close":61.803},{"_id":"69a745b9e8a3e473394d6739","date":"2023-10-02","open":49.173,"high":49.469,"low":48.814,"close":49.077},{"_id":"69a745b9e8a3e473394d673a","date":"2023-10-03","open":48.958,"high":49.421,"low":48.662,"close":48.854},{"_id":"69a745b9e8a3e473394d673b","date":"2023-10-04","open":48.598,"high":49.181,"low":48.446,"close":48.734},{"_id":"69a745b9e8a3e473394d673c","date":"2023-10-05","open":48.822,"high":49.077,"low":48.63,"close":48.79},{"_id":"69a745b9e8a3e473394d673d","date":"2023-10-06","open":48.838,"high":49.357,"low":48.518,"close":49.357},{"_id":"69a745b9e8a3e473394d673e","date":"2023-10-09","open":49.173,"high":49.213,"low":48.63,"close":48.83},{"_id":"69a745b9e8a3e473394d673f","date":"2023-10-10","open":49.205,"high":49.669,"low":48.83,"close":49.597},{"_id":"69a745b9e8a3e473394d6740","date":"2023-10-11","open":49.453,"high":49.868,"low":49.389,"close":49.868},{"_id":"69a745b9e8a3e473394d6741","date":"2023-10-12","open":50.012,"high":50.388,"low":49.924,"close":50.188},{"_id":"69a745b9e8a3e473394d6742","date":"2023-10-13","open":50.012,"high":50.14,"low":48.67,"close":48.806},{"_id":"69a745b9e8a3e473394d6743","date":"2023-10-16","open":49.133,"high":49.341,"low":48.71,"close":48.998},{"_id":"69a745b9e8a3e473394d6744","date":"2023-10-17","open":49.173,"high":49.613,"low":48.614,"close":49.261},{"_id":"69a745b9e8a3e473394d6745","date":"2023-10-18","open":49.038,"high":49.133,"low":48.374,"close":48.39},{"_id":"69a745b9e8a3e473394d6746","date":"2023-10-19","open":50.108,"high":51.834,"low":50.012,"close":50.843},{"_id":"69a745b9e8a3e473394d6747","date":"2023-10-20","open":49.972,"high":50.396,"low":49.477,"close":49.501},{"_id":"69a745b9e8a3e473394d6748","date":"2023-10-23","open":49.453,"high":49.796,"low":48.918,"close":49.501},{"_id":"69a745b9e8a3e473394d6749","date":"2023-10-24","open":49.549,"high":50.316,"low":49.389,"close":50.236},{"_id":"69a745b9e8a3e473394d674a","date":"2023-10-25","open":50.132,"high":50.324,"low":49.749,"close":49.932},{"_id":"69a745b9e8a3e473394d674b","date":"2023-10-26","open":49.133,"high":50.204,"low":49.061,"close":49.844},{"_id":"69a745b9e8a3e473394d674c","date":"2023-10-27","open":50.036,"high":50.188,"low":49.645,"close":49.94},{"_id":"69a745b9e8a3e473394d674d","date":"2023-10-30","open":50.02,"high":50.372,"low":49.876,"close":50.172},{"_id":"69a745b9e8a3e473394d674e","date":"2023-10-31","open":50.228,"high":50.635,"low":50.012,"close":50.627},{"_id":"69a745b9e8a3e473394d674f","date":"2023-11-01","open":50.771,"high":51.258,"low":50.372,"close":51.059},{"_id":"69a745b9e8a3e473394d6750","date":"2023-11-02","open":51.322,"high":52.265,"low":51.243,"close":51.978},{"_id":"69a745b9e8a3e473394d6751","date":"2023-11-03","open":51.722,"high":51.89,"low":51.203,"close":51.642},{"_id":"69a745b9e8a3e473394d6752","date":"2023-11-06","open":51.522,"high":51.65,"low":51.298,"close":51.418},{"_id":"69a745b9e8a3e473394d6753","date":"2023-11-07","open":51.53,"high":52.88,"low":51.442,"close":52.633},{"_id":"69a745b9e8a3e473394d6754","date":"2023-11-08","open":52.433,"high":53.2,"low":52.273,"close":53.2},{"_id":"69a745b9e8a3e473394d6755","date":"2023-11-09","open":52.936,"high":53.815,"low":52.824,"close":53.815},{"_id":"69a745b9e8a3e473394d6756","date":"2023-11-10","open":53.487,"high":53.975,"low":53.368,"close":53.871},{"_id":"69a745b9e8a3e473394d6757","date":"2023-11-13","open":53.863,"high":54.095,"low":53.671,"close":54.095},{"_id":"69a745b9e8a3e473394d6758","date":"2023-11-14","open":53.975,"high":54.854,"low":53.727,"close":54.43},{"_id":"69a745b9e8a3e473394d6759","date":"2023-11-15","open":54.175,"high":54.83,"low":54.015,"close":54.83},{"_id":"69a745b9e8a3e473394d675a","date":"2023-11-16","open":54.598,"high":54.926,"low":54.502,"close":54.502},{"_id":"69a745b9e8a3e473394d675b","date":"2023-11-17","open":54.582,"high":55.029,"low":54.55,"close":54.814},{"_id":"69a745b9e8a3e473394d675c","date":"2023-11-20","open":54.814,"high":55.964,"low":54.79,"close":55.892},{"_id":"69a745b9e8a3e473394d675d","date":"2023-11-21","open":55.732,"high":56.124,"low":55.573,"close":55.7},{"_id":"69a745b9e8a3e473394d675e","date":"2023-11-22","open":55.836,"high":56.755,"low":55.812,"close":56.388},{"_id":"69a745b9e8a3e473394d675f","date":"2023-11-23","open":56.228,"high":56.939,"low":56.228,"close":56.923},{"_id":"69a745b9e8a3e473394d6760","date":"2023-11-24","open":56.563,"high":56.667,"low":56.14,"close":56.356},{"_id":"69a745b9e8a3e473394d6761","date":"2023-11-27","open":56.212,"high":56.675,"low":56.092,"close":56.563},{"_id":"69a745b9e8a3e473394d6762","date":"2023-11-28","open":56.364,"high":56.955,"low":56.316,"close":56.939},{"_id":"69a745b9e8a3e473394d6763","date":"2023-11-29","open":57.083,"high":57.905,"low":57.027,"close":57.738},{"_id":"69a745b9e8a3e473394d6764","date":"2023-11-30","open":57.921,"high":58.569,"low":57.762,"close":58.113},{"_id":"69a745b9e8a3e473394d6765","date":"2023-12-01","open":58.489,"high":58.609,"low":58.153,"close":58.601},{"_id":"69a745b9e8a3e473394d6766","date":"2023-12-04","open":58.185,"high":58.864,"low":58.033,"close":58.449},{"_id":"69a745b9e8a3e473394d6767","date":"2023-12-05","open":58.417,"high":58.832,"low":58.377,"close":58.776},{"_id":"69a745b9e8a3e473394d6768","date":"2023-12-06","open":59.04,"high":59.567,"low":58.664,"close":58.776},{"_id":"69a745b9e8a3e473394d6769","date":"2023-12-07","open":58.449,"high":58.848,"low":58.361,"close":58.76},{"_id":"69a745b9e8a3e473394d676a","date":"2023-12-08","open":58.632,"high":59.192,"low":58.529,"close":59.192},{"_id":"69a745b9e8a3e473394d676b","date":"2023-12-11","open":59.08,"high":59.312,"low":58.145,"close":58.856},{"_id":"69a745b9e8a3e473394d676c","date":"2023-12-12","open":58.361,"high":58.888,"low":57.842,"close":58.848},{"_id":"69a745b9e8a3e473394d676d","date":"2023-12-13","open":58.792,"high":59.176,"low":58.361,"close":58.521},{"_id":"69a745b9e8a3e473394d676e","date":"2023-12-14","open":58.704,"high":58.896,"low":56.419,"close":56.939},{"_id":"69a745b9e8a3e473394d676f","date":"2023-12-15","open":56.915,"high":57.075,"low":56.244,"close":56.515},{"_id":"69a745b9e8a3e473394d6770","date":"2023-12-18","open":56.515,"high":56.707,"low":56.228,"close":56.404},{"_id":"69a745b9e8a3e473394d6771","date":"2023-12-19","open":56.883,"high":57.059,"low":56.364,"close":56.427},{"_id":"69a745b9e8a3e473394d6772","date":"2023-12-20","open":56.156,"high":56.34,"low":55.549,"close":55.605},{"_id":"69a745b9e8a3e473394d6773","date":"2023-12-21","open":55.525,"high":55.525,"low":54.111,"close":54.957},{"_id":"69a745b9e8a3e473394d6774","date":"2023-12-22","open":55.285,"high":55.325,"low":54.854,"close":55.221},{"_id":"69a745b9e8a3e473394d6775","date":"2023-12-27","open":55.485,"high":56.052,"low":55.349,"close":55.86},{"_id":"69a745b9e8a3e473394d6776","date":"2023-12-28","open":55.964,"high":56.132,"low":55.692,"close":55.78},{"_id":"69a745b9e8a3e473394d6777","date":"2023-12-29","open":55.788,"high":56.004,"low":55.677,"close":55.716},{"_id":"69a745b9e8a3e473394d6778","date":"2024-01-02","open":45.837,"high":46.066,"low":44.723,"close":44.966},{"_id":"69a745b9e8a3e473394d6779","date":"2024-01-03","open":44.848,"high":45.385,"low":44.723,"close":44.894},{"_id":"69a745b9e8a3e473394d677a","date":"2024-01-04","open":44.828,"high":45.103,"low":44.586,"close":44.671},{"_id":"69a745b9e8a3e473394d677b","date":"2024-01-05","open":44.141,"high":45.044,"low":44.01,"close":44.881},{"_id":"69a745b9e8a3e473394d677c","date":"2024-01-08","open":44.848,"high":45.509,"low":44.841,"close":45.437},{"_id":"69a745b9e8a3e473394d677d","date":"2024-01-09","open":45.522,"high":45.784,"low":44.992,"close":45.601},{"_id":"69a745b9e8a3e473394d677e","date":"2024-01-10","open":45.797,"high":46.524,"low":45.725,"close":46.504},{"_id":"69a745b9e8a3e473394d677f","date":"2024-01-11","open":46.635,"high":47.061,"low":46.452,"close":46.452},{"_id":"69a745b9e8a3e473394d6780","date":"2024-01-12","open":46.662,"high":47.428,"low":46.662,"close":47.428},{"_id":"69a745b9e8a3e473394d6781","date":"2024-01-15","open":47.192,"high":47.513,"low":47.127,"close":47.33},{"_id":"69a745b9e8a3e473394d6782","date":"2024-01-16","open":47.179,"high":47.382,"low":46.904,"close":47.336},{"_id":"69a745b9e8a3e473394d6783","date":"2024-01-17","open":47.035,"high":47.415,"low":46.937,"close":47.415},{"_id":"69a745b9e8a3e473394d6784","date":"2024-01-18","open":47.637,"high":48.292,"low":47.421,"close":48.214},{"_id":"69a745b9e8a3e473394d6785","date":"2024-01-19","open":48.292,"high":48.842,"low":48.2,"close":48.744},{"_id":"69a745b9e8a3e473394d6786","date":"2024-01-22","open":48.816,"high":49.222,"low":48.783,"close":49.222},{"_id":"69a745b9e8a3e473394d6787","date":"2024-01-23","open":49.111,"high":49.17,"low":48.41,"close":48.901},{"_id":"69a745b9e8a3e473394d6788","date":"2024-01-24","open":52.313,"high":53.033,"low":51.514,"close":52.633},{"_id":"69a745b9e8a3e473394d6789","date":"2024-01-25","open":52.28,"high":53.177,"low":51.619,"close":52.633},{"_id":"69a745b9e8a3e473394d678a","date":"2024-01-26","open":51.763,"high":52.509,"low":51.645,"close":52.385},{"_id":"69a745b9e8a3e473394d678b","date":"2024-01-29","open":52.188,"high":53.105,"low":52.182,"close":53.039},{"_id":"69a745b9e8a3e473394d678c","date":"2024-01-30","open":53.053,"high":53.393,"low":52.915,"close":53.177},{"_id":"69a745b9e8a3e473394d678d","date":"2024-01-31","open":52.902,"high":53.184,"low":52.463,"close":52.647},{"_id":"69a745b9e8a3e473394d678e","date":"2024-02-01","open":53.026,"high":53.151,"low":52.332,"close":53.138},{"_id":"69a745b9e8a3e473394d678f","date":"2024-02-02","open":54.022,"high":54.329,"low":53.21,"close":53.576},{"_id":"69a745b9e8a3e473394d6790","date":"2024-02-05","open":53.504,"high":53.904,"low":53.367,"close":53.865},{"_id":"69a745b9e8a3e473394d6791","date":"2024-02-06","open":53.982,"high":54.919,"low":53.969,"close":54.48},{"_id":"69a745b9e8a3e473394d6792","date":"2024-02-07","open":54.447,"high":55.043,"low":54.264,"close":55.004},{"_id":"69a745b9e8a3e473394d6793","date":"2024-02-08","open":55.253,"high":55.462,"low":54.696,"close":55.004},{"_id":"69a745b9e8a3e473394d6794","date":"2024-02-09","open":54.873,"high":55.357,"low":54.65,"close":55.109},{"_id":"69a745b9e8a3e473394d6795","date":"2024-02-12","open":54.971,"high":55.227,"low":54.5,"close":54.925},{"_id":"69a745b9e8a3e473394d6796","date":"2024-02-13","open":54.395,"high":54.395,"low":52.529,"close":53.288},{"_id":"69a745b9e8a3e473394d6797","date":"2024-02-14","open":53.334,"high":54.094,"low":53.295,"close":53.982},{"_id":"69a745b9e8a3e473394d6798","date":"2024-02-15","open":54.788,"high":54.807,"low":53.57,"close":53.819},{"_id":"69a745b9e8a3e473394d6799","date":"2024-02-16","open":54.022,"high":54.159,"low":53.517,"close":54.048},{"_id":"69a745b9e8a3e473394d679a","date":"2024-02-19","open":53.557,"high":53.989,"low":53.504,"close":53.773},{"_id":"69a745b9e8a3e473394d679b","date":"2024-02-20","open":53.727,"high":53.871,"low":53.184,"close":53.387},{"_id":"69a745b9e8a3e473394d679c","date":"2024-02-21","open":53.367,"high":53.531,"low":52.935,"close":53.131},{"_id":"69a745b9e8a3e473394d679d","date":"2024-02-22","open":54.192,"high":55.017,"low":53.923,"close":54.749},{"_id":"69a745b9e8a3e473394d679e","date":"2024-02-23","open":54.807,"high":55.685,"low":54.775,"close":55.593},{"_id":"69a745b9e8a3e473394d679f","date":"2024-02-26","open":55.495,"high":56.772,"low":55.416,"close":56.641},{"_id":"69a745b9e8a3e473394d67a0","date":"2024-02-27","open":56.798,"high":57.315,"low":56.621,"close":57.23},{"_id":"69a745b9e8a3e473394d67a1","date":"2024-02-28","open":57.014,"high":57.145,"low":56.287,"close":56.353},{"_id":"69a745b9e8a3e473394d67a2","date":"2024-02-29","open":56.307,"high":56.837,"low":56.156,"close":56.602},{"_id":"69a745b9e8a3e473394d67a3","date":"2024-03-01","open":57.021,"high":57.27,"low":56.202,"close":56.752},{"_id":"69a745b9e8a3e473394d67a4","date":"2024-03-04","open":57.171,"high":57.577,"low":56.929,"close":57.368},{"_id":"69a745b9e8a3e473394d67a5","date":"2024-03-05","open":57.315,"high":57.754,"low":56.798,"close":56.798},{"_id":"69a745b9e8a3e473394d67a6","date":"2024-03-06","open":56.772,"high":57.427,"low":56.706,"close":57.387},{"_id":"69a745b9e8a3e473394d67a7","date":"2024-03-07","open":57.197,"high":58.435,"low":57.197,"close":58.206},{"_id":"69a745b9e8a3e473394d67a8","date":"2024-03-08","open":58.18,"high":58.245,"low":57.787,"close":57.931},{"_id":"69a745b9e8a3e473394d67a9","date":"2024-03-11","open":57.361,"high":57.676,"low":56.418,"close":56.811},{"_id":"69a745b9e8a3e473394d67aa","date":"2024-03-12","open":57.558,"high":58.009,"low":56.805,"close":57.951},{"_id":"69a745b9e8a3e473394d67ab","date":"2024-03-13","open":57.833,"high":57.911,"low":57.243,"close":57.466},{"_id":"69a745b9e8a3e473394d67ac","date":"2024-03-14","open":57.518,"high":57.682,"low":57.08,"close":57.263},{"_id":"69a745b9e8a3e473394d67ad","date":"2024-03-15","open":56.968,"high":57.603,"low":56.287,"close":56.287},{"_id":"69a745b9e8a3e473394d67ae","date":"2024-03-18","open":56.903,"high":56.922,"low":56.222,"close":56.386},{"_id":"69a745b9e8a3e473394d67af","date":"2024-03-19","open":56.314,"high":56.805,"low":55.881,"close":56.719},{"_id":"69a745b9e8a3e473394d67b0","date":"2024-03-20","open":57.243,"high":57.302,"low":56.7,"close":56.818},{"_id":"69a745b9e8a3e473394d67b1","date":"2024-03-21","open":57.296,"high":59.116,"low":57.08,"close":59.116},{"_id":"69a745b9e8a3e473394d67b2","date":"2024-03-22","open":58.789,"high":59.031,"low":58.566,"close":59.024},{"_id":"69a745b9e8a3e473394d67b3","date":"2024-03-25","open":58.992,"high":59.254,"low":58.252,"close":59.175},{"_id":"69a745b9e8a3e473394d67b4","date":"2024-03-26","open":59.208,"high":59.974,"low":59.103,"close":59.784},{"_id":"69a745b9e8a3e473394d67b5","date":"2024-03-27","open":59.588,"high":60.4,"low":59.411,"close":59.601},{"_id":"69a745b9e8a3e473394d67b6","date":"2024-03-28","open":59.529,"high":59.542,"low":58.638,"close":59.083},{"_id":"69a745b9e8a3e473394d67b7","date":"2024-04-02","open":90.27,"high":90.729,"low":88.305,"close":88.305},{"_id":"69a745b9e8a3e473394d67b8","date":"2024-04-03","open":88.934,"high":89.532,"low":88.056,"close":88.884},{"_id":"69a745b9e8a3e473394d67b9","date":"2024-04-04","open":88.734,"high":89.004,"low":87.946,"close":88.784},{"_id":"69a745b9e8a3e473394d67ba","date":"2024-04-05","open":87.477,"high":88.754,"low":87.168,"close":88.485},{"_id":"69a745b9e8a3e473394d67bb","date":"2024-04-08","open":88.126,"high":88.904,"low":87.797,"close":88.385},{"_id":"69a745b9e8a3e473394d67bc","date":"2024-04-09","open":87.966,"high":88.146,"low":85.991,"close":85.991},{"_id":"69a745b9e8a3e473394d67bd","date":"2024-04-10","open":86.35,"high":86.45,"low":84.325,"close":85.433},{"_id":"69a745b9e8a3e473394d67be","date":"2024-04-11","open":85.373,"high":85.532,"low":84.565,"close":85.393},{"_id":"69a745b9e8a3e473394d67bf","date":"2024-04-12","open":86.28,"high":86.889,"low":84.744,"close":85.313},{"_id":"69a745b9e8a3e473394d67c0","date":"2024-04-15","open":85.233,"high":86.51,"low":85.193,"close":85.612},{"_id":"69a745b9e8a3e473394d67c1","date":"2024-04-16","open":84.176,"high":85.463,"low":83.368,"close":84.974},{"_id":"69a745b9e8a3e473394d67c2","date":"2024-04-17","open":84.585,"high":85.343,"low":84.166,"close":84.166},{"_id":"69a745b9e8a3e473394d67c3","date":"2024-04-18","open":84.445,"high":84.495,"low":83.508,"close":84.375},{"_id":"69a745b9e8a3e473394d67c4","date":"2024-04-19","open":82.949,"high":83.906,"low":82.191,"close":82.69},{"_id":"69a745b9e8a3e473394d67c5","date":"2024-04-22","open":82.52,"high":83.328,"low":81.702,"close":82.839},{"_id":"69a745b9e8a3e473394d67c6","date":"2024-04-23","open":86.869,"high":87.208,"low":85.393,"close":87.208},{"_id":"69a745b9e8a3e473394d67c7","date":"2024-04-24","open":87.368,"high":88.525,"low":87.358,"close":87.557},{"_id":"69a745b9e8a3e473394d67c8","date":"2024-04-25","open":87.218,"high":87.218,"low":84.026,"close":84.884},{"_id":"69a745b9e8a3e473394d67c9","date":"2024-04-26","open":86.031,"high":87.158,"low":86.021,"close":86.779},{"_id":"69a745b9e8a3e473394d67ca","date":"2024-04-29","open":86.759,"high":86.949,"low":85.463,"close":85.492},{"_id":"69a745b9e8a3e473394d67cb","date":"2024-04-30","open":85.363,"high":85.492,"low":84.565,"close":84.635},{"_id":"69a745b9e8a3e473394d67cc","date":"2024-05-02","open":84.375,"high":84.655,"low":83.577,"close":84.056},{"_id":"69a745b9e8a3e473394d67cd","date":"2024-05-03","open":84.675,"high":85.373,"low":84.405,"close":85.143},{"_id":"69a745b9e8a3e473394d67ce","date":"2024-05-06","open":84.904,"high":85.532,"low":84.475,"close":85.522},{"_id":"69a745b9e8a3e473394d67cf","date":"2024-05-07","open":85.891,"high":87.138,"low":85.303,"close":86.959},{"_id":"69a745b9e8a3e473394d67d0","date":"2024-05-08","open":87.118,"high":88.216,"low":87.049,"close":88.006},{"_id":"69a745b9e8a3e473394d67d1","date":"2024-05-09","open":87.846,"high":88.714,"low":87.637,"close":88.664},{"_id":"69a745b9e8a3e473394d67d2","date":"2024-05-10","open":88.615,"high":88.854,"low":87.447,"close":87.807},{"_id":"69a745b9e8a3e473394d67d3","date":"2024-05-13","open":87.797,"high":88.285,"low":87.637,"close":88.116},{"_id":"69a745b9e8a3e473394d67d4","date":"2024-05-14","open":88.006,"high":88.036,"low":86.739,"close":87.118},{"_id":"69a745b9e8a3e473394d67d5","date":"2024-05-15","open":87.467,"high":88.016,"low":87.058,"close":87.827},{"_id":"69a745b9e8a3e473394d67d6","date":"2024-05-16","open":88.166,"high":88.525,"low":87.477,"close":88.146},{"_id":"69a745b9e8a3e473394d67d7","date":"2024-05-17","open":87.627,"high":88.325,"low":86.899,"close":88.285},{"_id":"69a745b9e8a3e473394d67d8","date":"2024-05-20","open":88.235,"high":89.482,"low":88.235,"close":89.462},{"_id":"69a745b9e8a3e473394d67d9","date":"2024-05-21","open":89.722,"high":90.061,"low":89.223,"close":89.772},{"_id":"69a745b9e8a3e473394d67da","date":"2024-05-22","open":89.393,"high":89.652,"low":89.113,"close":89.432},{"_id":"69a745b9e8a3e473394d67db","date":"2024-05-23","open":90.031,"high":90.929,"low":89.762,"close":90.45},{"_id":"69a745b9e8a3e473394d67dc","date":"2024-05-24","open":89.103,"high":90.23,"low":88.824,"close":89.801},{"_id":"69a745b9e8a3e473394d67dd","date":"2024-05-27","open":89.482,"high":90.041,"low":89.123,"close":89.981},{"_id":"69a745b9e8a3e473394d67de","date":"2024-05-28","open":90.061,"high":90.589,"low":88.096,"close":88.385},{"_id":"69a745b9e8a3e473394d67df","date":"2024-05-29","open":88.974,"high":89.093,"low":87.228,"close":87.687},{"_id":"69a745b9e8a3e473394d67e0","date":"2024-05-30","open":85.323,"high":85.632,"low":83.887,"close":84.076},{"_id":"69a745b9e8a3e473394d67e1","date":"2024-05-31","open":82.52,"high":83.797,"low":82.42,"close":82.769},{"_id":"69a745b9e8a3e473394d67e2","date":"2024-06-03","open":84.655,"high":84.694,"low":83.268,"close":83.916},{"_id":"69a745b9e8a3e473394d67e3","date":"2024-06-04","open":84.046,"high":85.004,"low":83.617,"close":84.086},{"_id":"69a745b9e8a3e473394d67e4","date":"2024-06-05","open":84.784,"high":85.692,"low":84.325,"close":85.542},{"_id":"69a745b9e8a3e473394d67e5","date":"2024-06-06","open":87.787,"high":89.891,"low":87.777,"close":88.634},{"_id":"69a745b9e8a3e473394d67e6","date":"2024-06-07","open":88.525,"high":88.904,"low":87.627,"close":88.455},{"_id":"69a745b9e8a3e473394d67e7","date":"2024-06-10","open":88.216,"high":88.385,"low":87.457,"close":88.186},{"_id":"69a745b9e8a3e473394d67e8","date":"2024-06-11","open":88.006,"high":88.186,"low":86.699,"close":87.477},{"_id":"69a745b9e8a3e473394d67e9","date":"2024-06-12","open":88.285,"high":90.47,"low":87.757,"close":90.47},{"_id":"69a745b9e8a3e473394d67ea","date":"2024-06-13","open":90.52,"high":91.348,"low":88.764,"close":88.764},{"_id":"69a745b9e8a3e473394d67eb","date":"2024-06-14","open":89.263,"high":90.001,"low":87.168,"close":87.168},{"_id":"69a745b9e8a3e473394d67ec","date":"2024-06-17","open":87.657,"high":88.515,"low":87.557,"close":87.657},{"_id":"69a745b9e8a3e473394d67ed","date":"2024-06-18","open":88.026,"high":88.355,"low":87.158,"close":87.777},{"_id":"69a745b9e8a3e473394d67ee","date":"2024-06-19","open":87.577,"high":87.966,"low":87.128,"close":87.916},{"_id":"69a745b9e8a3e473394d67ef","date":"2024-06-20","open":88.295,"high":89.622,"low":88.295,"close":89.622},{"_id":"69a745b9e8a3e473394d67f0","date":"2024-06-21","open":89.373,"high":90.51,"low":89.333,"close":90.3},{"_id":"69a745b9e8a3e473394d67f1","date":"2024-06-24","open":90.24,"high":90.649,"low":88.694,"close":89.502},{"_id":"69a745b9e8a3e473394d67f2","date":"2024-06-25","open":89.472,"high":90.629,"low":88.595,"close":90.629},{"_id":"69a745b9e8a3e473394d67f3","date":"2024-06-26","open":91.766,"high":93.542,"low":91.757,"close":92.774},{"_id":"69a745b9e8a3e473394d67f4","date":"2024-06-27","open":92.515,"high":93.692,"low":92.505,"close":93.482},{"_id":"69a745b9e8a3e473394d67f5","date":"2024-06-28","open":93.811,"high":95.238,"low":93.432,"close":94.519},{"_id":"69a745b9e8a3e473394d67f6","date":"2024-07-01","open":87.432,"high":87.756,"low":85.773,"close":86.032},{"_id":"69a745b9e8a3e473394d67f7","date":"2024-07-02","open":86.181,"high":86.505,"low":84.485,"close":85.81},{"_id":"69a745b9e8a3e473394d67f8","date":"2024-07-03","open":86.107,"high":87.015,"low":85.949,"close":86.95},{"_id":"69a745b9e8a3e473394d67f9","date":"2024-07-04","open":87.515,"high":87.636,"low":86.459,"close":86.653},{"_id":"69a745b9e8a3e473394d67fa","date":"2024-07-05","open":87.126,"high":88.423,"low":87.089,"close":87.608},{"_id":"69a745b9e8a3e473394d67fb","date":"2024-07-08","open":88.034,"high":88.488,"low":86.987,"close":87.033},{"_id":"69a745b9e8a3e473394d67fc","date":"2024-07-09","open":86.505,"high":87.163,"low":85.523,"close":85.606},{"_id":"69a745b9e8a3e473394d67fd","date":"2024-07-10","open":85.977,"high":86.626,"low":85.671,"close":86.088},{"_id":"69a745b9e8a3e473394d67fe","date":"2024-07-11","open":86.32,"high":87.33,"low":85.3,"close":86.394},{"_id":"69a745b9e8a3e473394d67ff","date":"2024-07-12","open":86.31,"high":87.682,"low":85.921,"close":87.45},{"_id":"69a745b9e8a3e473394d6800","date":"2024-07-15","open":87.422,"high":87.877,"low":86.931,"close":86.996},{"_id":"69a745b9e8a3e473394d6801","date":"2024-07-16","open":86.746,"high":87.274,"low":86.385,"close":86.746},{"_id":"69a745b9e8a3e473394d6802","date":"2024-07-17","open":86.125,"high":86.848,"low":84.911,"close":84.911},{"_id":"69a745b9e8a3e473394d6803","date":"2024-07-18","open":85.022,"high":85.43,"low":83.521,"close":83.669},{"_id":"69a745b9e8a3e473394d6804","date":"2024-07-19","open":83.827,"high":84.216,"low":82.873,"close":84.096},{"_id":"69a745b9e8a3e473394d6805","date":"2024-07-22","open":83.957,"high":85.449,"low":83.669,"close":85.078},{"_id":"69a745b9e8a3e473394d6806","date":"2024-07-23","open":89.841,"high":91.268,"low":89.368,"close":91.157},{"_id":"69a745b9e8a3e473394d6807","date":"2024-07-24","open":90.61,"high":91.009,"low":89.498,"close":89.804},{"_id":"69a745b9e8a3e473394d6808","date":"2024-07-25","open":89.192,"high":90.74,"low":88.701,"close":90.453},{"_id":"69a745b9e8a3e473394d6809","date":"2024-07-26","open":90.23,"high":91.018,"low":89.6,"close":90.712},{"_id":"69a745b9e8a3e473394d680a","date":"2024-07-29","open":90.814,"high":91.491,"low":89.368,"close":89.368},{"_id":"69a745b9e8a3e473394d680b","date":"2024-07-30","open":89.563,"high":89.906,"low":88.229,"close":88.97},{"_id":"69a745b9e8a3e473394d680c","date":"2024-07-31","open":88.766,"high":90.425,"low":88.683,"close":90.36},{"_id":"69a745b9e8a3e473394d680d","date":"2024-08-01","open":90.814,"high":91.018,"low":88.711,"close":88.711},{"_id":"69a745b9e8a3e473394d680e","date":"2024-08-02","open":87.571,"high":87.941,"low":85.829,"close":86.255},{"_id":"69a745b9e8a3e473394d680f","date":"2024-08-05","open":83.234,"high":84.429,"low":81.881,"close":83.966},{"_id":"69a745b9e8a3e473394d6810","date":"2024-08-06","open":84.281,"high":86.431,"low":84.225,"close":85.903},{"_id":"69a745b9e8a3e473394d6811","date":"2024-08-07","open":86.153,"high":87.33,"low":86.051,"close":87.098},{"_id":"69a745b9e8a3e473394d6812","date":"2024-08-08","open":85.625,"high":87.237,"low":85.134,"close":87.237},{"_id":"69a745b9e8a3e473394d6813","date":"2024-08-09","open":87.209,"high":88.025,"low":86.941,"close":87.997},{"_id":"69a745b9e8a3e473394d6814","date":"2024-08-12","open":88.117,"high":88.368,"low":87.154,"close":87.71},{"_id":"69a745b9e8a3e473394d6815","date":"2024-08-13","open":88.034,"high":88.766,"low":87.673,"close":88.766},{"_id":"69a745b9e8a3e473394d6816","date":"2024-08-14","open":88.961,"high":89.368,"low":88.47,"close":88.998},{"_id":"69a745b9e8a3e473394d6817","date":"2024-08-15","open":89.804,"high":90.86,"low":89.192,"close":90.805},{"_id":"69a745b9e8a3e473394d6818","date":"2024-08-16","open":90.582,"high":91.593,"low":90.582,"close":91.185},{"_id":"69a745b9e8a3e473394d6819","date":"2024-08-19","open":90.74,"high":91.389,"low":90.203,"close":91.389},{"_id":"69a745b9e8a3e473394d681a","date":"2024-08-20","open":91.945,"high":92.297,"low":90.768,"close":90.768},{"_id":"69a745b9e8a3e473394d681b","date":"2024-08-21","open":91.129,"high":91.546,"low":90.721,"close":91.046},{"_id":"69a745b9e8a3e473394d681c","date":"2024-08-22","open":90.953,"high":91.657,"low":90.666,"close":91.064},{"_id":"69a745b9e8a3e473394d681d","date":"2024-08-23","open":90.907,"high":91.389,"low":90.314,"close":90.638},{"_id":"69a745b9e8a3e473394d681e","date":"2024-08-26","open":90.342,"high":90.814,"low":89.693,"close":89.98},{"_id":"69a745b9e8a3e473394d681f","date":"2024-08-27","open":89.971,"high":90.471,"low":89.359,"close":90.471},{"_id":"69a745b9e8a3e473394d6820","date":"2024-08-28","open":91.148,"high":91.583,"low":90.416,"close":90.443},{"_id":"69a745b9e8a3e473394d6821","date":"2024-08-29","open":90.434,"high":92.213,"low":90.156,"close":92.213},{"_id":"69a745b9e8a3e473394d6822","date":"2024-08-30","open":91.472,"high":91.935,"low":91.231,"close":91.611},{"_id":"69a745b9e8a3e473394d6823","date":"2024-09-02","open":91.861,"high":92.603,"low":91.389,"close":92.603},{"_id":"69a745b9e8a3e473394d6824","date":"2024-09-03","open":92.603,"high":93.154,"low":91.759,"close":91.833},{"_id":"69a745b9e8a3e473394d6825","date":"2024-09-04","open":90.017,"high":90.721,"low":89.304,"close":89.693},{"_id":"69a745b9e8a3e473394d6826","date":"2024-09-05","open":89.665,"high":90.406,"low":88.377,"close":88.701},{"_id":"69a745b9e8a3e473394d6827","date":"2024-09-06","open":88.414,"high":89.748,"low":88.053,"close":88.368},{"_id":"69a745b9e8a3e473394d6828","date":"2024-09-09","open":88.97,"high":89.535,"low":88.748,"close":89.229},{"_id":"69a745b9e8a3e473394d6829","date":"2024-09-10","open":90.23,"high":90.332,"low":88.998,"close":89.211},{"_id":"69a745b9e8a3e473394d682a","date":"2024-09-11","open":89.6,"high":90.555,"low":88.785,"close":90.082},{"_id":"69a745b9e8a3e473394d682b","date":"2024-09-12","open":91.741,"high":92.519,"low":91.454,"close":92.288},{"_id":"69a745b9e8a3e473394d682c","date":"2024-09-13","open":92.204,"high":93.108,"low":91.75,"close":92.969},{"_id":"69a745b9e8a3e473394d682d","date":"2024-09-16","open":92.056,"high":94.359,"low":91.759,"close":92.737},{"_id":"69a745b9e8a3e473394d682e","date":"2024-09-17","open":92.783,"high":93.223,"low":92.371,"close":92.969},{"_id":"69a745b9e8a3e473394d682f","date":"2024-09-18","open":92.83,"high":93.015,"low":91.926,"close":92.473},{"_id":"69a745b9e8a3e473394d6830","date":"2024-09-19","open":93.478,"high":95.772,"low":92.783,"close":95.494},{"_id":"69a745b9e8a3e473394d6831","date":"2024-09-20","open":95.123,"high":95.633,"low":94.335,"close":94.752},{"_id":"69a745b9e8a3e473394d6832","date":"2024-09-23","open":95.239,"high":96.142,"low":95.146,"close":95.841},{"_id":"69a745b9e8a3e473394d6833","date":"2024-09-24","open":96.305,"high":96.397,"low":94.799,"close":95.841},{"_id":"69a745b9e8a3e473394d6834","date":"2024-09-25","open":92.204,"high":93.803,"low":91.741,"close":93.501},{"_id":"69a745b9e8a3e473394d6835","date":"2024-09-26","open":95.355,"high":95.633,"low":94.104,"close":94.752},{"_id":"69a745b9e8a3e473394d6836","date":"2024-09-27","open":94.428,"high":95.308,"low":93.131,"close":95.308},{"_id":"69a745b9e8a3e473394d6837","date":"2024-09-30","open":88.981,"high":90.068,"low":88.916,"close":88.916},{"_id":"69a745b9e8a3e473394d6838","date":"2024-10-01","open":90.025,"high":90.764,"low":88.589,"close":88.872},{"_id":"69a745b9e8a3e473394d6839","date":"2024-10-02","open":88.85,"high":89.068,"low":87.523,"close":88.633},{"_id":"69a745b9e8a3e473394d683a","date":"2024-10-03","open":86.749,"high":87.958,"low":86.619,"close":87.349},{"_id":"69a745b9e8a3e473394d683b","date":"2024-10-04","open":86.827,"high":87.784,"low":86.358,"close":87.306},{"_id":"69a745b9e8a3e473394d683c","date":"2024-10-07","open":87.284,"high":87.502,"low":86.845,"close":87.132},{"_id":"69a745b9e8a3e473394d683d","date":"2024-10-08","open":87.393,"high":89.177,"low":87.023,"close":89.177},{"_id":"69a745b9e8a3e473394d683e","date":"2024-10-09","open":89.459,"high":90.482,"low":88.916,"close":90.416},{"_id":"69a745b9e8a3e473394d683f","date":"2024-10-10","open":90.395,"high":90.59,"low":88.959,"close":89.633},{"_id":"69a745b9e8a3e473394d6840","date":"2024-10-11","open":89.503,"high":90.743,"low":89.307,"close":90.743},{"_id":"69a745b9e8a3e473394d6841","date":"2024-10-14","open":90.917,"high":92.178,"low":90.786,"close":92.026},{"_id":"69a745b9e8a3e473394d6842","date":"2024-10-15","open":92.918,"high":93.331,"low":90.895,"close":91.265},{"_id":"69a745b9e8a3e473394d6843","date":"2024-10-16","open":92.004,"high":92.7,"low":91.46,"close":91.634},{"_id":"69a745b9e8a3e473394d6844","date":"2024-10-17","open":91.765,"high":92.548,"low":91.439,"close":92.048},{"_id":"69a745b9e8a3e473394d6845","date":"2024-10-18","open":91.656,"high":92.765,"low":91.308,"close":92.591},{"_id":"69a745b9e8a3e473394d6846","date":"2024-10-21","open":92.657,"high":93.113,"low":91.678,"close":91.678},{"_id":"69a745b9e8a3e473394d6847","date":"2024-10-22","open":96.419,"high":97.094,"low":93.635,"close":93.635},{"_id":"69a745b9e8a3e473394d6848","date":"2024-10-23","open":93.548,"high":95.636,"low":93.157,"close":95.114},{"_id":"69a745b9e8a3e473394d6849","date":"2024-10-24","open":95.114,"high":95.876,"low":94.375,"close":95.288},{"_id":"69a745b9e8a3e473394d684a","date":"2024-10-25","open":95.484,"high":96.485,"low":95.484,"close":96.158},{"_id":"69a745b9e8a3e473394d684b","date":"2024-10-28","open":96.028,"high":97.028,"low":95.876,"close":96.876},{"_id":"69a745b9e8a3e473394d684c","date":"2024-10-29","open":97.05,"high":97.703,"low":96.789,"close":97.442},{"_id":"69a745b9e8a3e473394d684d","date":"2024-10-30","open":97.333,"high":97.485,"low":95.419,"close":95.506},{"_id":"69a745b9e8a3e473394d684e","date":"2024-10-31","open":94.266,"high":94.853,"low":92.765,"close":93.44},{"_id":"69a745b9e8a3e473394d684f","date":"2024-11-01","open":93.896,"high":94.397,"low":93.157,"close":94.288},{"_id":"69a745b9e8a3e473394d6850","date":"2024-11-04","open":93.853,"high":93.962,"low":92.483,"close":93.005},{"_id":"69a745b9e8a3e473394d6851","date":"2024-11-05","open":93.092,"high":93.983,"low":92.939,"close":93.809},{"_id":"69a745b9e8a3e473394d6852","date":"2024-11-06","open":94.745,"high":95.593,"low":92.635,"close":92.635},{"_id":"69a745b9e8a3e473394d6853","date":"2024-11-07","open":93.57,"high":96.158,"low":93.57,"close":95.963},{"_id":"69a745b9e8a3e473394d6854","date":"2024-11-08","open":96.985,"high":97.202,"low":95.658,"close":96.311},{"_id":"69a745b9e8a3e473394d6855","date":"2024-11-11","open":96.898,"high":97.333,"low":96.289,"close":96.398},{"_id":"69a745b9e8a3e473394d6856","date":"2024-11-12","open":95.702,"high":96.92,"low":95.571,"close":95.876},{"_id":"69a745b9e8a3e473394d6857","date":"2024-11-13","open":95.267,"high":95.549,"low":94.07,"close":95.462},{"_id":"69a745b9e8a3e473394d6858","date":"2024-11-14","open":94.114,"high":96.158,"low":94.049,"close":96.158},{"_id":"69a745b9e8a3e473394d6859","date":"2024-11-15","open":95.093,"high":95.31,"low":93.918,"close":94.527},{"_id":"69a745b9e8a3e473394d685a","date":"2024-11-18","open":94.223,"high":95.223,"low":94.179,"close":95.093},{"_id":"69a745b9e8a3e473394d685b","date":"2024-11-19","open":95.071,"high":95.68,"low":93.679,"close":95.658},{"_id":"69a745b9e8a3e473394d685c","date":"2024-11-20","open":96.419,"high":97.159,"low":95.571,"close":95.963},{"_id":"69a745b9e8a3e473394d685d","date":"2024-11-21","open":96.789,"high":97.746,"low":96.006,"close":97.746},{"_id":"69a745b9e8a3e473394d685e","date":"2024-11-22","open":98.312,"high":98.942,"low":97.289,"close":98.268},{"_id":"69a745b9e8a3e473394d685f","date":"2024-11-25","open":98.877,"high":99.051,"low":97.181,"close":97.224},{"_id":"69a745b9e8a3e473394d6860","date":"2024-11-26","open":96.724,"high":97.529,"low":96.702,"close":97.094},{"_id":"69a745b9e8a3e473394d6861","date":"2024-11-27","open":96.637,"high":96.746,"low":95.267,"close":95.767},{"_id":"69a745b9e8a3e473394d6862","date":"2024-11-28","open":96.354,"high":96.811,"low":95.919,"close":96.202},{"_id":"69a745b9e8a3e473394d6863","date":"2024-11-29","open":96.071,"high":98.029,"low":95.723,"close":97.833},{"_id":"69a745b9e8a3e473394d6864","date":"2024-12-02","open":97.42,"high":100.508,"low":97.137,"close":100.508},{"_id":"69a745b9e8a3e473394d6865","date":"2024-12-03","open":100.073,"high":101.4,"low":99.986,"close":101.335},{"_id":"69a745b9e8a3e473394d6866","date":"2024-12-04","open":101.922,"high":105.25,"low":101.857,"close":105.141},{"_id":"69a745b9e8a3e473394d6867","date":"2024-12-05","open":104.946,"high":105.489,"low":104.293,"close":104.989},{"_id":"69a745b9e8a3e473394d6868","date":"2024-12-06","open":104.685,"high":105.315,"low":103.923,"close":105.272},{"_id":"69a745b9e8a3e473394d6869","date":"2024-12-09","open":104.619,"high":105.207,"low":103.793,"close":104.619},{"_id":"69a745b9e8a3e473394d686a","date":"2024-12-10","open":103.815,"high":105.294,"low":103.684,"close":104.424},{"_id":"69a745b9e8a3e473394d686b","date":"2024-12-11","open":104.184,"high":104.402,"low":101.748,"close":103.793},{"_id":"69a745b9e8a3e473394d686c","date":"2024-12-12","open":103.532,"high":105.315,"low":103.467,"close":105.054},{"_id":"69a745b9e8a3e473394d686d","date":"2024-12-13","open":105.033,"high":105.881,"low":104.271,"close":104.859},{"_id":"69a745b9e8a3e473394d686e","date":"2024-12-16","open":104.184,"high":105.185,"low":103.206,"close":104.685},{"_id":"69a745b9e8a3e473394d686f","date":"2024-12-17","open":104.076,"high":104.859,"low":103.706,"close":103.989},{"_id":"69a745b9e8a3e473394d6870","date":"2024-12-18","open":103.945,"high":105.054,"low":103.858,"close":104.532},{"_id":"69a745b9e8a3e473394d6871","date":"2024-12-19","open":103.923,"high":104.076,"low":102.596,"close":103.119},{"_id":"69a745b9e8a3e473394d6872","date":"2024-12-20","open":102.227,"high":103.836,"low":101.03,"close":102.988},{"_id":"69a745b9e8a3e473394d6873","date":"2024-12-23","open":102.749,"high":103.358,"low":102.205,"close":102.814},{"_id":"69a745b9e8a3e473394d6874","date":"2024-12-27","open":105.011,"high":105.011,"low":103.51,"close":104.184},{"_id":"69a745b9e8a3e473394d6875","date":"2024-12-30","open":103.771,"high":103.771,"low":102.553,"close":102.792},{"_id":"69a745b9e8a3e473394d6876","date":"2025-01-02","open":88.953,"high":89.95,"low":88.501,"close":89.8},{"_id":"69a745b9e8a3e473394d6877","date":"2025-01-03","open":89.216,"high":89.461,"low":88.219,"close":88.407},{"_id":"69a745b9e8a3e473394d6878","date":"2025-01-06","open":88.52,"high":90.063,"low":88.219,"close":90.063},{"_id":"69a745b9e8a3e473394d6879","date":"2025-01-07","open":90.082,"high":92.021,"low":90.063,"close":91.588},{"_id":"69a745b9e8a3e473394d687a","date":"2025-01-08","open":91.343,"high":93.583,"low":91.343,"close":92.134},{"_id":"69a745b9e8a3e473394d687b","date":"2025-01-09","open":92.134,"high":92.774,"low":91.87,"close":92.284},{"_id":"69a745b9e8a3e473394d687c","date":"2025-01-10","open":91.908,"high":93.207,"low":91.87,"close":92.548},{"_id":"69a745b9e8a3e473394d687d","date":"2025-01-13","open":91.889,"high":92.567,"low":91.136,"close":91.814},{"_id":"69a745b9e8a3e473394d687e","date":"2025-01-14","open":91.964,"high":93.621,"low":91.739,"close":93.131},{"_id":"69a745b9e8a3e473394d687f","date":"2025-01-15","open":93.47,"high":95.729,"low":92.604,"close":95.465},{"_id":"69a745b9e8a3e473394d6880","date":"2025-01-16","open":95.879,"high":96.425,"low":95.352,"close":96.011},{"_id":"69a745b9e8a3e473394d6881","date":"2025-01-17","open":95.804,"high":96.689,"low":95.428,"close":96.689},{"_id":"69a745b9e8a3e473394d6882","date":"2025-01-20","open":96.369,"high":96.632,"low":95.973,"close":96.369},{"_id":"69a745b9e8a3e473394d6883","date":"2025-01-21","open":96.708,"high":97.046,"low":96.218,"close":96.651},{"_id":"69a745b9e8a3e473394d6884","date":"2025-01-22","open":97.498,"high":99.418,"low":97.272,"close":98.74},{"_id":"69a745b9e8a3e473394d6885","date":"2025-01-23","open":97.799,"high":99.06,"low":97.705,"close":98.778},{"_id":"69a745b9e8a3e473394d6886","date":"2025-01-24","open":99.38,"high":99.7,"low":98.627,"close":99.211},{"_id":"69a745b9e8a3e473394d6887","date":"2025-01-27","open":97.875,"high":99.041,"low":96.538,"close":98.402},{"_id":"69a745b9e8a3e473394d6888","date":"2025-01-28","open":101.262,"high":101.488,"low":96.726,"close":98.853},{"_id":"69a745b9e8a3e473394d6889","date":"2025-01-29","open":99.23,"high":101.394,"low":98.176,"close":100.585},{"_id":"69a745b9e8a3e473394d688a","date":"2025-01-30","open":101.093,"high":101.262,"low":99.531,"close":100.905},{"_id":"69a745b9e8a3e473394d688b","date":"2025-01-31","open":101.074,"high":101.582,"low":100.735,"close":101.074},{"_id":"69a745b9e8a3e473394d688c","date":"2025-02-03","open":98.402,"high":100.077,"low":98.1,"close":99.06},{"_id":"69a745b9e8a3e473394d688d","date":"2025-02-04","open":99.06,"high":100.698,"low":98.816,"close":100.623},{"_id":"69a745b9e8a3e473394d688e","date":"2025-02-05","open":100.227,"high":102.053,"low":100.039,"close":101.94},{"_id":"69a745b9e8a3e473394d688f","date":"2025-02-06","open":102.524,"high":103.051,"low":101.545,"close":103.013},{"_id":"69a745b9e8a3e473394d6890","date":"2025-02-07","open":102.938,"high":103.314,"low":101.827,"close":102.015},{"_id":"69a745b9e8a3e473394d6891","date":"2025-02-10","open":102.373,"high":102.731,"low":101.601,"close":102.317},{"_id":"69a745b9e8a3e473394d6892","date":"2025-02-11","open":102.505,"high":104.782,"low":102.411,"close":104.782},{"_id":"69a745b9e8a3e473394d6893","date":"2025-02-12","open":105.215,"high":105.648,"low":103.973,"close":105.083},{"_id":"69a745b9e8a3e473394d6894","date":"2025-02-13","open":104.575,"high":105.912,"low":104.01,"close":105.516},{"_id":"69a745b9e8a3e473394d6895","date":"2025-02-14","open":105.215,"high":105.667,"low":103.916,"close":104.255},{"_id":"69a745b9e8a3e473394d6896","date":"2025-02-17","open":104.255,"high":105.479,"low":103.879,"close":105.441},{"_id":"69a745b9e8a3e473394d6897","date":"2025-02-18","open":105.196,"high":105.761,"low":104.406,"close":104.782},{"_id":"69a745b9e8a3e473394d6898","date":"2025-02-19","open":106.627,"high":106.721,"low":103.653,"close":104.01},{"_id":"69a745b9e8a3e473394d6899","date":"2025-02-20","open":104.274,"high":104.763,"low":103.258,"close":103.502},{"_id":"69a745b9e8a3e473394d689a","date":"2025-02-21","open":103.032,"high":104.086,"low":102.844,"close":102.994},{"_id":"69a745b9e8a3e473394d689b","date":"2025-02-24","open":103.126,"high":103.841,"low":101.978,"close":103.258},{"_id":"69a745b9e8a3e473394d689c","date":"2025-02-25","open":102.241,"high":103.389,"low":101.601,"close":102.542},{"_id":"69a745b9e8a3e473394d689d","date":"2025-02-26","open":103.164,"high":103.747,"low":102.712,"close":103.596},{"_id":"69a745b9e8a3e473394d689e","date":"2025-02-27","open":101.62,"high":103.126,"low":100.378,"close":100.698},{"_id":"69a745b9e8a3e473394d689f","date":"2025-02-28","open":99.813,"high":100.566,"low":98.722,"close":99.87},{"_id":"69a745b9e8a3e473394d68a0","date":"2025-03-03","open":99.361,"high":103.371,"low":98.966,"close":102.222},{"_id":"69a745b9e8a3e473394d68a1","date":"2025-03-04","open":100.491,"high":101.432,"low":97.479,"close":97.479},{"_id":"69a745b9e8a3e473394d68a2","date":"2025-03-05","open":99.55,"high":100.698,"low":98.929,"close":99.644},{"_id":"69a745b9e8a3e473394d68a3","date":"2025-03-06","open":99.813,"high":100.434,"low":96.651,"close":98.383},{"_id":"69a745b9e8a3e473394d68a4","date":"2025-03-07","open":96.199,"high":97.667,"low":95.522,"close":95.748},{"_id":"69a745b9e8a3e473394d68a5","date":"2025-03-10","open":95.71,"high":95.973,"low":90.421,"close":91.174},{"_id":"69a745b9e8a3e473394d68a6","date":"2025-03-11","open":91.023,"high":91.268,"low":89.574,"close":89.838},{"_id":"69a745b9e8a3e473394d68a7","date":"2025-03-12","open":89.838,"high":91.588,"low":89.103,"close":91.306},{"_id":"69a745b9e8a3e473394d68a8","date":"2025-03-13","open":90.628,"high":91.908,"low":88.445,"close":89.179},{"_id":"69a745b9e8a3e473394d68a9","date":"2025-03-14","open":89.047,"high":91.456,"low":88.426,"close":91.324},{"_id":"69a745b9e8a3e473394d68aa","date":"2025-03-17","open":91.4,"high":92.924,"low":91.136,"close":92.868},{"_id":"69a745b9e8a3e473394d68ab","date":"2025-03-18","open":93.508,"high":94.035,"low":91.739,"close":92.868},{"_id":"69a745b9e8a3e473394d68ac","date":"2025-03-19","open":92.887,"high":93.771,"low":92.04,"close":93.489},{"_id":"69a745b9e8a3e473394d68ad","date":"2025-03-20","open":94.336,"high":95.014,"low":92.962,"close":94.167},{"_id":"69a745b9e8a3e473394d68ae","date":"2025-03-21","open":93.752,"high":94.844,"low":93.113,"close":94.844},{"_id":"69a745b9e8a3e473394d68af","date":"2025-03-24","open":95.748,"high":97.046,"low":95.202,"close":96.124},{"_id":"69a745b9e8a3e473394d68b0","date":"2025-03-25","open":96.463,"high":97.573,"low":95.635,"close":97.404},{"_id":"69a745b9e8a3e473394d68b1","date":"2025-03-26","open":97.743,"high":97.762,"low":94.054,"close":94.148},{"_id":"69a745b9e8a3e473394d68b2","date":"2025-03-27","open":92.943,"high":93.847,"low":92.059,"close":93.828},{"_id":"69a745b9e8a3e473394d68b3","date":"2025-03-28","open":92.924,"high":94.016,"low":92.623,"close":92.887},{"_id":"69a745b9e8a3e473394d68b4","date":"2025-03-31","open":50.318,"high":50.77,"low":49.733,"close":50.185},{"_id":"69a745b9e8a3e473394d68b5","date":"2025-04-01","open":50.667,"high":51.56,"low":50.493,"close":51.365},{"_id":"69a745b9e8a3e473394d68b6","date":"2025-04-02","open":51.191,"high":51.304,"low":50.267,"close":51.15},{"_id":"69a745b9e8a3e473394d68b7","date":"2025-04-03","open":50.482,"high":50.482,"low":48.973,"close":49.066},{"_id":"69a745b9e8a3e473394d68b8","date":"2025-04-04","open":48.665,"high":49.363,"low":46.797,"close":47.474},{"_id":"69a745b9e8a3e473394d68b9","date":"2025-04-07","open":44.497,"high":48.029,"low":43.162,"close":45.462},{"_id":"69a745b9e8a3e473394d68ba","date":"2025-04-08","open":45.298,"high":46.273,"low":44.507,"close":45.955},{"_id":"69a745b9e8a3e473394d68bb","date":"2025-04-09","open":44.148,"high":45.667,"low":43.758,"close":44.025},{"_id":"69a745b9e8a3e473394d68bc","date":"2025-04-10","open":48.255,"high":48.419,"low":47.002,"close":47.228},{"_id":"69a745b9e8a3e473394d68bd","date":"2025-04-11","open":47.905,"high":47.916,"low":45.667,"close":46.16},{"_id":"69a745b9e8a3e473394d68be","date":"2025-04-14","open":46.961,"high":47.546,"low":46.776,"close":46.981},{"_id":"69a745b9e8a3e473394d68bf","date":"2025-04-15","open":47.023,"high":47.803,"low":47.023,"close":47.772},{"_id":"69a745b9e8a3e473394d68c0","date":"2025-04-16","open":47.156,"high":47.905,"low":46.714,"close":47.71},{"_id":"69a745b9e8a3e473394d68c1","date":"2025-04-17","open":47.443,"high":47.69,"low":46.365,"close":46.406},{"_id":"69a745b9e8a3e473394d68c2","date":"2025-04-22","open":45.585,"high":45.801,"low":44.271,"close":44.866},{"_id":"69a745b9e8a3e473394d68c3","date":"2025-04-23","open":49.774,"high":50.144,"low":48.501,"close":49.63},{"_id":"69a745b9e8a3e473394d68c4","date":"2025-04-24","open":49.004,"high":49.558,"low":47.782,"close":49.517},{"_id":"69a745b9e8a3e473394d68c5","date":"2025-04-25","open":49.651,"high":50.431,"low":49.445,"close":50.246},{"_id":"69a745b9e8a3e473394d68c6","date":"2025-04-28","open":50.328,"high":51.776,"low":50.328,"close":51.088},{"_id":"69a745b9e8a3e473394d68c7","date":"2025-04-29","open":51.53,"high":52.526,"low":51.314,"close":52.279},{"_id":"69a745b9e8a3e473394d68c8","date":"2025-04-30","open":52.433,"high":52.741,"low":51.406,"close":52.423},{"_id":"69a745b9e8a3e473394d68c9","date":"2025-05-02","open":52.823,"high":54.682,"low":52.587,"close":54.682},{"_id":"69a745b9e8a3e473394d68ca","date":"2025-05-05","open":54.579,"high":54.928,"low":54.045,"close":54.897},{"_id":"69a745b9e8a3e473394d68cb","date":"2025-05-06","open":54.825,"high":54.856,"low":53.491,"close":54.281},{"_id":"69a745b9e8a3e473394d68cc","date":"2025-05-07","open":54.045,"high":54.189,"low":53.696,"close":53.696},{"_id":"69a745b9e8a3e473394d68cd","date":"2025-05-08","open":54.23,"high":54.805,"low":53.583,"close":53.963},{"_id":"69a745b9e8a3e473394d68ce","date":"2025-05-09","open":53.983,"high":54.281,"low":53.491,"close":53.727},{"_id":"69a745b9e8a3e473394d68cf","date":"2025-05-12","open":54.22,"high":55.113,"low":52.803,"close":53.901},{"_id":"69a745b9e8a3e473394d68d0","date":"2025-05-13","open":54.312,"high":54.343,"low":53.511,"close":53.871},{"_id":"69a745b9e8a3e473394d68d1","date":"2025-05-14","open":53.357,"high":53.655,"low":52.864,"close":52.977},{"_id":"69a745b9e8a3e473394d68d2","date":"2025-05-15","open":53.008,"high":54.045,"low":53.008,"close":54.045},{"_id":"69a745b9e8a3e473394d68d3","date":"2025-05-16","open":54.055,"high":55.092,"low":54.055,"close":54.671},{"_id":"69a745b9e8a3e473394d68d4","date":"2025-05-19","open":54.045,"high":54.507,"low":53.573,"close":54.507},{"_id":"69a745b9e8a3e473394d68d5","date":"2025-05-20","open":54.374,"high":55.01,"low":54.148,"close":54.435},{"_id":"69a745b9e8a3e473394d68d6","date":"2025-05-21","open":53.829,"high":54.682,"low":53.799,"close":54.579},{"_id":"69a745b9e8a3e473394d68d7","date":"2025-05-22","open":54.281,"high":54.61,"low":53.799,"close":54.517},{"_id":"69a745b9e8a3e473394d68d8","date":"2025-05-23","open":54.507,"high":55.246,"low":52.597,"close":53.501},{"_id":"69a745b9e8a3e473394d68d9","date":"2025-05-26","open":54.394,"high":54.641,"low":53.727,"close":53.86},{"_id":"69a745b9e8a3e473394d68da","date":"2025-05-27","open":53.696,"high":55.082,"low":53.614,"close":54.548},{"_id":"69a745b9e8a3e473394d68db","date":"2025-05-28","open":54.281,"high":54.61,"low":53.881,"close":54.066},{"_id":"69a745b9e8a3e473394d68dc","date":"2025-05-29","open":54.764,"high":54.877,"low":53.675,"close":53.891},{"_id":"69a745b9e8a3e473394d68dd","date":"2025-05-30","open":53.799,"high":54.877,"low":53.768,"close":54.599},{"_id":"69a745b9e8a3e473394d68de","date":"2025-06-02","open":54.045,"high":54.466,"low":53.686,"close":54.271},{"_id":"69a745b9e8a3e473394d68df","date":"2025-06-03","open":54.671,"high":55.349,"low":54.209,"close":55.349},{"_id":"69a745b9e8a3e473394d68e0","date":"2025-06-04","open":55.431,"high":56.027,"low":55.195,"close":55.708},{"_id":"69a745b9e8a3e473394d68e1","date":"2025-06-05","open":55.708,"high":56.17,"low":55.431,"close":55.636},{"_id":"69a745b9e8a3e473394d68e2","date":"2025-06-06","open":55.647,"high":56.047,"low":55.318,"close":55.924},{"_id":"69a745b9e8a3e473394d68e3","date":"2025-06-09","open":55.657,"high":55.688,"low":54.22,"close":54.949},{"_id":"69a745b9e8a3e473394d68e4","date":"2025-06-10","open":54.825,"high":55.051,"low":53.983,"close":54.558},{"_id":"69a745b9e8a3e473394d68e5","date":"2025-06-11","open":54.558,"high":54.661,"low":53.881,"close":54.035},{"_id":"69a745b9e8a3e473394d68e6","date":"2025-06-12","open":53.357,"high":53.994,"low":53.193,"close":53.624},{"_id":"69a745b9e8a3e473394d68e7","date":"2025-06-13","open":52.618,"high":52.957,"low":52.166,"close":52.31},{"_id":"69a745b9e8a3e473394d68e8","date":"2025-06-16","open":52.433,"high":52.905,"low":52.043,"close":52.864},{"_id":"69a745b9e8a3e473394d68e9","date":"2025-06-17","open":52.413,"high":52.854,"low":52.156,"close":52.577},{"_id":"69a745b9e8a3e473394d68ea","date":"2025-06-18","open":52.433,"high":52.433,"low":51.684,"close":51.94},{"_id":"69a745b9e8a3e473394d68eb","date":"2025-06-19","open":51.417,"high":51.56,"low":50.873,"close":50.873},{"_id":"69a745b9e8a3e473394d68ec","date":"2025-06-20","open":51.201,"high":52.331,"low":51.088,"close":51.571},{"_id":"69a745b9e8a3e473394d68ed","date":"2025-06-23","open":51.129,"high":51.899,"low":51.109,"close":51.324},{"_id":"69a745b9e8a3e473394d68ee","date":"2025-06-24","open":52.485,"high":53.039,"low":52.002,"close":52.351},{"_id":"69a745b9e8a3e473394d68ef","date":"2025-06-25","open":52.464,"high":52.567,"low":51.848,"close":51.848},{"_id":"69a745b9e8a3e473394d68f0","date":"2025-06-26","open":51.868,"high":51.992,"low":51.016,"close":51.673},{"_id":"69a745b9e8a3e473394d68f1","date":"2025-06-27","open":52.372,"high":53.059,"low":51.889,"close":52.977},{"_id":"69a745b9e8a3e473394d68f2","date":"2025-06-30","open":46.443,"high":46.533,"low":46.093,"close":46.291},{"_id":"69a745b9e8a3e473394d68f3","date":"2025-07-01","open":46.533,"high":46.882,"low":45.833,"close":45.833},{"_id":"69a745b9e8a3e473394d68f4","date":"2025-07-02","open":45.914,"high":46.022,"low":44.883,"close":45.385},{"_id":"69a745b9e8a3e473394d68f5","date":"2025-07-03","open":45.242,"high":46.3,"low":45.152,"close":46.3},{"_id":"69a745b9e8a3e473394d68f6","date":"2025-07-04","open":45.914,"high":46.12,"low":45.681,"close":45.815},{"_id":"69a745b9e8a3e473394d68f7","date":"2025-07-07","open":45.95,"high":46.855,"low":45.923,"close":46.829},{"_id":"69a745b9e8a3e473394d68f8","date":"2025-07-08","open":47.071,"high":47.555,"low":46.82,"close":47.366},{"_id":"69a745b9e8a3e473394d68f9","date":"2025-07-09","open":47.304,"high":47.761,"low":47.008,"close":47.609},{"_id":"69a745b9e8a3e473394d68fa","date":"2025-07-10","open":47.949,"high":48.299,"low":47.008,"close":47.178},{"_id":"69a745b9e8a3e473394d68fb","date":"2025-07-11","open":46.667,"high":46.999,"low":46.398,"close":46.398},{"_id":"69a745b9e8a3e473394d68fc","date":"2025-07-14","open":45.851,"high":46.308,"low":45.493,"close":46.273},{"_id":"69a745b9e8a3e473394d68fd","date":"2025-07-15","open":46.129,"high":46.829,"low":46.084,"close":46.586},{"_id":"69a745b9e8a3e473394d68fe","date":"2025-07-16","open":46.595,"high":47.456,"low":46.569,"close":46.613},{"_id":"69a745b9e8a3e473394d68ff","date":"2025-07-17","open":47.205,"high":47.707,"low":46.864,"close":47.662},{"_id":"69a745b9e8a3e473394d6900","date":"2025-07-18","open":47.788,"high":47.895,"low":47.115,"close":47.349},{"_id":"69a745b9e8a3e473394d6901","date":"2025-07-21","open":47.375,"high":47.591,"low":46.882,"close":47.241},{"_id":"69a745b9e8a3e473394d6902","date":"2025-07-22","open":47.097,"high":47.456,"low":46.434,"close":46.533},{"_id":"69a745b9e8a3e473394d6903","date":"2025-07-23","open":45.753,"high":46.048,"low":43.834,"close":44.623},{"_id":"69a745b9e8a3e473394d6904","date":"2025-07-24","open":44.372,"high":45.017,"low":43.699,"close":44.13},{"_id":"69a745b9e8a3e473394d6905","date":"2025-07-25","open":43.708,"high":44.121,"low":43.574,"close":43.933},{"_id":"69a745b9e8a3e473394d6906","date":"2025-07-28","open":44.497,"high":44.524,"low":43.655,"close":43.762},{"_id":"69a745b9e8a3e473394d6907","date":"2025-07-29","open":43.915,"high":44.856,"low":43.861,"close":44.551},{"_id":"69a745b9e8a3e473394d6908","date":"2025-07-30","open":44.614,"high":45.412,"low":44.56,"close":45.367},{"_id":"69a745b9e8a3e473394d6909","date":"2025-07-31","open":46.165,"high":46.389,"low":44.865,"close":44.973},{"_id":"69a745b9e8a3e473394d690a","date":"2025-08-01","open":44.632,"high":44.82,"low":43.547,"close":43.87},{"_id":"69a745b9e8a3e473394d690b","date":"2025-08-04","open":43.995,"high":44.21,"low":43.726,"close":43.888},{"_id":"69a745b9e8a3e473394d690c","date":"2025-08-05","open":44.094,"high":44.506,"low":43.986,"close":44.228},{"_id":"69a745b9e8a3e473394d690d","date":"2025-08-06","open":44.426,"high":44.766,"low":44.264,"close":44.623},{"_id":"69a745b9e8a3e473394d690e","date":"2025-08-07","open":45.251,"high":46.21,"low":44.955,"close":45.681},{"_id":"69a745b9e8a3e473394d690f","date":"2025-08-08","open":45.107,"high":45.394,"low":44.551,"close":44.847},{"_id":"69a745b9e8a3e473394d6910","date":"2025-08-11","open":45.134,"high":45.134,"low":44.497,"close":44.713},{"_id":"69a745b9e8a3e473394d6911","date":"2025-08-12","open":44.471,"high":44.533,"low":41.557,"close":41.601},{"_id":"69a745b9e8a3e473394d6912","date":"2025-08-13","open":42.319,"high":42.884,"low":42.121,"close":42.857},{"_id":"69a745b9e8a3e473394d6913","date":"2025-08-14","open":42.901,"high":43.17,"low":42.731,"close":42.973},{"_id":"69a745b9e8a3e473394d6914","date":"2025-08-15","open":42.964,"high":43.269,"low":42.498,"close":42.498},{"_id":"69a745b9e8a3e473394d6915","date":"2025-08-18","open":42.624,"high":42.624,"low":42.22,"close":42.435},{"_id":"69a745b9e8a3e473394d6916","date":"2025-08-19","open":42.561,"high":42.785,"low":42.292,"close":42.48},{"_id":"69a745b9e8a3e473394d6917","date":"2025-08-20","open":41.852,"high":42.355,"low":41.539,"close":41.915},{"_id":"69a745b9e8a3e473394d6918","date":"2025-08-21","open":41.852,"high":41.906,"low":41.512,"close":41.628},{"_id":"69a745b9e8a3e473394d6919","date":"2025-08-22","open":41.494,"high":41.727,"low":41.297,"close":41.709},{"_id":"69a745b9e8a3e473394d691a","date":"2025-08-25","open":41.548,"high":41.951,"low":41.395,"close":41.781},{"_id":"69a745b9e8a3e473394d691b","date":"2025-08-26","open":41.575,"high":42.274,"low":41.548,"close":41.575},{"_id":"69a745b9e8a3e473394d691c","date":"2025-08-27","open":41.422,"high":42.534,"low":41.413,"close":42.39},{"_id":"69a745b9e8a3e473394d691d","date":"2025-08-28","open":42.453,"high":42.65,"low":42.139,"close":42.381},{"_id":"69a745b9e8a3e473394d691e","date":"2025-08-29","open":42.059,"high":42.166,"low":41.449,"close":41.548},{"_id":"69a745b9e8a3e473394d691f","date":"2025-09-01","open":41.691,"high":42.104,"low":41.584,"close":41.942},{"_id":"69a745b9e8a3e473394d6920","date":"2025-09-02","open":41.673,"high":41.826,"low":40.75,"close":40.75},{"_id":"69a745b9e8a3e473394d6921","date":"2025-09-03","open":41.27,"high":41.566,"low":41.099,"close":41.485},{"_id":"69a745b9e8a3e473394d6922","date":"2025-09-04","open":41.584,"high":42.166,"low":41.53,"close":41.817},{"_id":"69a745b9e8a3e473394d6923","date":"2025-09-05","open":41.852,"high":41.888,"low":40.866,"close":40.929},{"_id":"69a745b9e8a3e473394d6924","date":"2025-09-08","open":41.144,"high":41.503,"low":40.92,"close":41.323},{"_id":"69a745b9e8a3e473394d6925","date":"2025-09-09","open":41.189,"high":41.449,"low":40.956,"close":41.297},{"_id":"69a745b9e8a3e473394d6926","date":"2025-09-10","open":42.139,"high":42.435,"low":39.979,"close":40.113},{"_id":"69a745b9e8a3e473394d6927","date":"2025-09-11","open":39.808,"high":39.961,"low":39.252,"close":39.414},{"_id":"69a745b9e8a3e473394d6928","date":"2025-09-12","open":39.432,"high":39.772,"low":39.306,"close":39.611},{"_id":"69a745b9e8a3e473394d6929","date":"2025-09-15","open":39.503,"high":39.638,"low":37.952,"close":38.49},{"_id":"69a745b9e8a3e473394d692a","date":"2025-09-16","open":38.553,"high":38.723,"low":37.603,"close":37.827},{"_id":"69a745b9e8a3e473394d692b","date":"2025-09-17","open":38.598,"high":39.486,"low":38.428,"close":39.037},{"_id":"69a745b9e8a3e473394d692c","date":"2025-09-18","open":40.149,"high":41.225,"low":39.808,"close":41.153},{"_id":"69a745b9e8a3e473394d692d","date":"2025-09-19","open":40.732,"high":41.18,"low":40.705,"close":40.803},{"_id":"69a745b9e8a3e473394d692e","date":"2025-09-22","open":40.436,"high":40.687,"low":40.077,"close":40.292},{"_id":"69a745b9e8a3e473394d692f","date":"2025-09-23","open":40.454,"high":40.812,"low":40.292,"close":40.561},{"_id":"69a745b9e8a3e473394d6930","date":"2025-09-24","open":40.49,"high":41.754,"low":40.257,"close":40.884},{"_id":"69a745b9e8a3e473394d6931","date":"2025-09-25","open":41.037,"high":41.126,"low":39.808,"close":40.382},{"_id":"69a745b9e8a3e473394d6932","date":"2025-09-26","open":40.445,"high":40.463,"low":39.79,"close":40.373},{"_id":"69a745b9e8a3e473394d6933","date":"2025-09-29","open":40.445,"high":40.543,"low":39.979,"close":40.445},{"_id":"69a745b9e8a3e473394d6934","date":"2025-09-30","open":37.394,"high":37.992,"low":37.311,"close":37.876},{"_id":"69a745b9e8a3e473394d6935","date":"2025-10-01","open":37.402,"high":37.976,"low":37.311,"close":37.859},{"_id":"69a745b9e8a3e473394d6936","date":"2025-10-02","open":37.826,"high":38.823,"low":37.635,"close":38.574},{"_id":"69a745b9e8a3e473394d6937","date":"2025-10-03","open":38.665,"high":38.724,"low":37.934,"close":38.25},{"_id":"69a745b9e8a3e473394d6938","date":"2025-10-06","open":38.292,"high":38.657,"low":38.067,"close":38.491},{"_id":"69a745b9e8a3e473394d6939","date":"2025-10-07","open":38.882,"high":39.289,"low":38.74,"close":39.056},{"_id":"69a745b9e8a3e473394d693a","date":"2025-10-08","open":39.131,"high":39.762,"low":38.998,"close":39.422},{"_id":"69a745b9e8a3e473394d693b","date":"2025-10-09","open":39.721,"high":39.779,"low":39.064,"close":39.521},{"_id":"69a745b9e8a3e473394d693c","date":"2025-10-10","open":39.688,"high":39.737,"low":38.316,"close":38.316},{"_id":"69a745b9e8a3e473394d693d","date":"2025-10-13","open":38.524,"high":38.848,"low":38.167,"close":38.458},{"_id":"69a745b9e8a3e473394d693e","date":"2025-10-14","open":38.383,"high":38.674,"low":37.967,"close":38.674},{"_id":"69a745b9e8a3e473394d693f","date":"2025-10-15","open":38.524,"high":38.998,"low":38.466,"close":38.923},{"_id":"69a745b9e8a3e473394d6940","date":"2025-10-16","open":38.425,"high":39.405,"low":38.283,"close":38.757},{"_id":"69a745b9e8a3e473394d6941","date":"2025-10-17","open":38.1,"high":38.557,"low":37.726,"close":38.383},{"_id":"69a745b9e8a3e473394d6942","date":"2025-10-20","open":38.857,"high":39.821,"low":38.707,"close":39.654},{"_id":"69a745b9e8a3e473394d6943","date":"2025-10-21","open":39.58,"high":40.095,"low":39.28,"close":39.954},{"_id":"69a745b9e8a3e473394d6944","date":"2025-10-22","open":40.078,"high":40.095,"low":39.305,"close":39.364},{"_id":"69a745b9e8a3e473394d6945","date":"2025-10-23","open":39.787,"high":40.602,"low":38.175,"close":40.219},{"_id":"69a745b9e8a3e473394d6946","date":"2025-10-24","open":40.095,"high":40.103,"low":38.782,"close":38.782},{"_id":"69a745b9e8a3e473394d6947","date":"2025-10-27","open":38.89,"high":39.189,"low":38.749,"close":39.147},{"_id":"69a745b9e8a3e473394d6948","date":"2025-10-28","open":38.873,"high":39.064,"low":38.682,"close":38.906},{"_id":"69a745b9e8a3e473394d6949","date":"2025-10-29","open":38.508,"high":38.591,"low":37.112,"close":37.278},{"_id":"69a745b9e8a3e473394d694a","date":"2025-10-30","open":37.278,"high":37.826,"low":37.17,"close":37.535},{"_id":"69a745b9e8a3e473394d694b","date":"2025-10-31","open":37.336,"high":37.61,"low":37.186,"close":37.303},{"_id":"69a745b9e8a3e473394d694c","date":"2025-11-03","open":37.461,"high":38.4,"low":37.294,"close":38.034},{"_id":"69a745b9e8a3e473394d694d","date":"2025-11-04","open":37.56,"high":37.677,"low":37.228,"close":37.569},{"_id":"69a745b9e8a3e473394d694e","date":"2025-11-05","open":37.386,"high":38.217,"low":37.186,"close":37.884},{"_id":"69a745b9e8a3e473394d694f","date":"2025-11-06","open":37.494,"high":37.702,"low":36.156,"close":36.222},{"_id":"69a745b9e8a3e473394d6950","date":"2025-11-07","open":36.505,"high":36.563,"low":35.749,"close":35.84},{"_id":"69a745b9e8a3e473394d6951","date":"2025-11-10","open":36.355,"high":36.571,"low":35.898,"close":35.94},{"_id":"69a745b9e8a3e473394d6952","date":"2025-11-11","open":36.006,"high":36.397,"low":35.932,"close":36.073},{"_id":"69a745b9e8a3e473394d6953","date":"2025-11-12","open":36.455,"high":36.63,"low":36.256,"close":36.297},{"_id":"69a745b9e8a3e473394d6954","date":"2025-11-13","open":36.247,"high":36.588,"low":36.123,"close":36.247},{"_id":"69a745b9e8a3e473394d6955","date":"2025-11-14","open":35.524,"high":35.599,"low":34.494,"close":35.084},{"_id":"69a745b9e8a3e473394d6956","date":"2025-11-17","open":35.167,"high":35.2,"low":34.187,"close":34.403},{"_id":"69a745b9e8a3e473394d6957","date":"2025-11-18","open":33.804,"high":34.336,"low":33.655,"close":34.128},{"_id":"69a745b9e8a3e473394d6958","date":"2025-11-19","open":34.103,"high":34.494,"low":33.862,"close":34.153},{"_id":"69a745b9e8a3e473394d6959","date":"2025-11-20","open":34.394,"high":34.835,"low":34.278,"close":34.336},{"_id":"69a745b9e8a3e473394d695a","date":"2025-11-21","open":33.904,"high":34.602,"low":33.796,"close":34.07},{"_id":"69a745b9e8a3e473394d695b","date":"2025-11-24","open":34.511,"high":34.826,"low":34.278,"close":34.486},{"_id":"69a745b9e8a3e473394d695c","date":"2025-11-25","open":34.078,"high":34.311,"low":33.621,"close":34.045},{"_id":"69a745b9e8a3e473394d695d","date":"2025-11-26","open":34.153,"high":34.394,"low":33.846,"close":34.353},{"_id":"69a745b9e8a3e473394d695e","date":"2025-11-27","open":34.436,"high":34.693,"low":34.353,"close":34.403},{"_id":"69a745b9e8a3e473394d695f","date":"2025-11-28","open":34.378,"high":34.81,"low":34.295,"close":34.66},{"_id":"69a745b9e8a3e473394d6960","date":"2025-12-01","open":34.668,"high":34.885,"low":34.419,"close":34.718},{"_id":"69a745b9e8a3e473394d6961","date":"2025-12-02","open":34.494,"high":34.81,"low":34.311,"close":34.544},{"_id":"69a745b9e8a3e473394d6962","date":"2025-12-03","open":34.61,"high":34.968,"low":34.261,"close":34.319},{"_id":"69a745b9e8a3e473394d6963","date":"2025-12-04","open":34.693,"high":35.483,"low":34.577,"close":34.926},{"_id":"69a745b9e8a3e473394d6964","date":"2025-12-05","open":35.109,"high":35.691,"low":34.909,"close":35.441},{"_id":"69a745b9e8a3e473394d6965","date":"2025-12-08","open":35.441,"high":35.45,"low":34.743,"close":34.918},{"_id":"69a745b9e8a3e473394d6966","date":"2025-12-09","open":34.76,"high":35.067,"low":34.635,"close":34.901},{"_id":"69a745b9e8a3e473394d6967","date":"2025-12-10","open":34.993,"high":35.084,"low":34.403,"close":35.059},{"_id":"69a745b9e8a3e473394d6968","date":"2025-12-11","open":33.904,"high":35.084,"low":33.547,"close":34.785},{"_id":"69a745b9e8a3e473394d6969","date":"2025-12-12","open":34.943,"high":35.117,"low":34.585,"close":34.602},{"_id":"69a745b9e8a3e473394d696a","date":"2025-12-15","open":34.718,"high":35.383,"low":34.644,"close":34.843},{"_id":"69a745b9e8a3e473394d696b","date":"2025-12-16","open":34.378,"high":34.619,"low":34.045,"close":34.344},{"_id":"69a745b9e8a3e473394d696c","date":"2025-12-17","open":34.319,"high":34.585,"low":34.045,"close":34.411},{"_id":"69a745b9e8a3e473394d696d","date":"2025-12-18","open":34.411,"high":34.885,"low":34.394,"close":34.81},{"_id":"69a745b9e8a3e473394d696e","date":"2025-12-19","open":34.61,"high":34.785,"low":34.087,"close":34.702},{"_id":"69a745b9e8a3e473394d696f","date":"2025-12-22","open":34.569,"high":34.984,"low":34.511,"close":34.66},{"_id":"69a745b9e8a3e473394d6970","date":"2025-12-23","open":34.727,"high":34.768,"low":34.486,"close":34.519},{"_id":"69a745b9e8a3e473394d6971","date":"2025-12-29","open":34.61,"high":34.777,"low":34.436,"close":34.644},{"_id":"69a745b9e8a3e473394d6972","date":"2025-12-30","open":34.685,"high":34.835,"low":34.536,"close":34.627},{"_id":"69a745b9e8a3e473394d6973","date":"2026-01-02","open":33.255,"high":33.383,"low":31.999,"close":32.303},{"_id":"69a745b9e8a3e473394d6974","date":"2026-01-05","open":32.023,"high":32.983,"low":31.927,"close":32.983},{"_id":"69a745b9e8a3e473394d6975","date":"2026-01-06","open":32.567,"high":32.623,"low":32.087,"close":32.319},{"_id":"69a745b9e8a3e473394d6976","date":"2026-01-07","open":32.559,"high":33.335,"low":32.431,"close":33.335},{"_id":"69a745b9e8a3e473394d6977","date":"2026-01-08","open":33.375,"high":33.471,"low":32.935,"close":33.031},{"_id":"69a745b9e8a3e473394d6978","date":"2026-01-09","open":33.111,"high":34.271,"low":32.951,"close":33.967},{"_id":"69a745b9e8a3e473394d6979","date":"2026-01-12","open":33.991,"high":34.247,"low":33.695,"close":34.087},{"_id":"69a745b9e8a3e473394d697a","date":"2026-01-13","open":33.967,"high":35.094,"low":33.791,"close":34.143},{"_id":"69a745b9e8a3e473394d697b","date":"2026-01-14","open":34.079,"high":34.263,"low":32.967,"close":32.967},{"_id":"69a745b9e8a3e473394d697c","date":"2026-01-15","open":33.015,"high":33.015,"low":32.495,"close":32.887},{"_id":"69a745b9e8a3e473394d697d","date":"2026-01-16","open":32.551,"high":32.663,"low":31.911,"close":32.335},{"_id":"69a745b9e8a3e473394d697e","date":"2026-01-19","open":31.662,"high":31.892,"low":31.268,"close":31.345},{"_id":"69a745b9e8a3e473394d697f","date":"2026-01-20","open":30.852,"high":31.118,"low":30.408,"close":31.032},{"_id":"69a745b9e8a3e473394d6980","date":"2026-01-21","open":30.99,"high":31.096,"low":30.222,"close":30.558},{"_id":"69a745b9e8a3e473394d6981","date":"2026-01-22","open":30.632,"high":30.747,"low":29.963,"close":30.366},{"_id":"69a745b9e8a3e473394d6982","date":"2026-01-23","open":31.08,"high":31.911,"low":30.667,"close":31.659},{"_id":"69a745b9e8a3e473394d6983","date":"2026-01-26","open":31.399,"high":32.167,"low":31.166,"close":32.143},{"_id":"69a745b9e8a3e473394d6984","date":"2026-01-27","open":32.247,"high":32.471,"low":31.073,"close":31.278},{"_id":"69a745b9e8a3e473394d6985","date":"2026-01-28","open":31.271,"high":31.732,"low":31.086,"close":31.374},{"_id":"69a745b9e8a3e473394d6986","date":"2026-01-29","open":28.632,"high":28.818,"low":25.932,"close":26.332},{"_id":"69a745b9e8a3e473394d6987","date":"2026-01-30","open":26.831,"high":27.608,"low":26.566,"close":27.282},{"_id":"69a745b9e8a3e473394d6988","date":"2026-02-02","open":27.401,"high":28.021,"low":27.049,"close":28.008},{"_id":"69a745b9e8a3e473394d6989","date":"2026-02-03","open":28.456,"high":28.587,"low":26.505,"close":26.713},{"_id":"69a745b9e8a3e473394d698a","date":"2026-02-04","open":26.553,"high":26.834,"low":25.529,"close":26.745},{"_id":"69a745b9e8a3e473394d698b","date":"2026-02-05","open":27.196,"high":27.791,"low":26.876,"close":27.269},{"_id":"69a745b9e8a3e473394d698c","date":"2026-02-06","open":26.873,"high":27.423,"low":26.668,"close":27.388},{"_id":"69a745b9e8a3e473394d698d","date":"2026-02-09","open":27.449,"high":28.053,"low":27.449,"close":27.98},{"_id":"69a745b9e8a3e473394d698e","date":"2026-02-10","open":28.2,"high":28.623,"low":27.864,"close":28.517},{"_id":"69a745b9e8a3e473394d698f","date":"2026-02-11","open":27.948,"high":28.219,"low":27.033,"close":27.033},{"_id":"69a745b9e8a3e473394d6990","date":"2026-02-12","open":27.212,"high":27.628,"low":26.978,"close":27.145},{"_id":"69a745b9e8a3e473394d6991","date":"2026-02-13","open":27.321,"high":27.887,"low":27.097,"close":27.468},{"_id":"69a745b9e8a3e473394d6992","date":"2026-02-16","open":27.96,"high":27.96,"low":26.927,"close":26.93},{"_id":"69a745b9e8a3e473394d6993","date":"2026-02-17","open":26.793,"high":27.535,"low":26.601,"close":27.135},{"_id":"69a745b9e8a3e473394d6994","date":"2026-02-18","open":27.177,"high":27.839,"low":27.177,"close":27.733},{"_id":"69a745b9e8a3e473394d6995","date":"2026-02-19","open":27.784,"high":27.919,"low":27.205,"close":27.311},{"_id":"69a745b9e8a3e473394d6996","date":"2026-02-20","open":27.433,"high":27.845,"low":27.161,"close":27.8},{"_id":"69a745b9e8a3e473394d6997","date":"2026-02-23","open":27.289,"high":27.423,"low":26.598,"close":26.85},{"_id":"69a745b9e8a3e473394d6998","date":"2026-02-24","open":26.527,"high":27.007,"low":26.201,"close":26.527},{"_id":"69a745b9e8a3e473394d6999","date":"2026-02-25","open":26.495,"high":26.882,"low":26.306,"close":26.678},{"_id":"69a745b9e8a3e473394d699a","date":"2026-02-26","open":26.7,"high":27.906,"low":26.53,"close":27.548},{"_id":"69a745b9e8a3e473394d699b","date":"2026-02-27","open":27.512,"high":27.727,"low":26.917,"close":27.346},{"_id":"69a745b9e8a3e473394d699c","date":"2026-03-02","open":26.652,"high":27.049,"low":26.37,"close":26.729},{"_id":"69a745b9e8a3e473394d699d","date":"2026-03-03","open":26.489,"high":26.578,"low":25.798,"close":26.47},{"_id":"69aa0a35fd8ce2f0d55daa71","date":"2026-03-04","open":27.068,"high":27.068,"low":26.543,"close":26.773},{"_id":"69ab508fa33d4f229138248d","date":"2026-03-05","open":26.793,"high":27.64,"low":26.63,"close":27.349},{"_id":"69ab508fa33d4f229138248e","date":"2026-03-06","open":27.778,"high":28.008,"low":27.231,"close":27.631},{"_id":"69af11f66d9fb722a9acc5d4","date":"2026-03-09","open":27.788,"high":27.81,"low":26.956,"close":27.493},{"_id":"69b132d5aa50d22292cbeead","date":"2026-03-10","open":27.449,"high":27.653,"low":26.626,"close":27.129},{"_id":"69b1f300bbd16211a19834d3","date":"2026-03-11","open":26.729,"high":27.026,"low":26.076,"close":26.463},{"_id":"69b45feec529b11690fa0542","date":"2026-03-12","open":26.073,"high":27.029,"low":26.041,"close":26.716},{"_id":"69b45feec529b11690fa0543","date":"2026-03-13","open":26.457,"high":26.93,"low":26.415,"close":26.623},{"_id":"69b911fa61abb4b5537fb6ca","date":"2026-03-16","open":26.831,"high":26.831,"low":26.396,"close":26.466},{"_id":"69b9dd08561ff36d37b0e9fe","date":"2026-03-17","open":26.495,"high":26.754,"low":26.201,"close":26.591},{"_id":"69bb1a9e3467ac87c7ba3b9a","date":"2026-03-18","open":26.425,"high":26.665,"low":25.791,"close":25.823},{"_id":"69bd6055fd8f666fb0a74de4","date":"2026-03-19","open":25.433,"high":25.996,"low":25.222,"close":25.593},{"_id":"69bdd0a60ce079909926816a","date":"2026-03-20","open":25.753,"high":25.788,"low":24.189,"close":24.604},{"_id":"69c1c4eeb42599f324927529","date":"2026-03-23","open":24.067,"high":25.836,"low":24.057,"close":24.611},{"_id":"69c42a5dfd8f666fb09820cd","date":"2026-03-24","open":23.955,"high":24.16,"low":23.354,"close":23.613},{"_id":"69c42a5dfd8f666fb09820ce","date":"2026-03-25","open":23.798,"high":24.08,"low":23.251,"close":23.498},{"_id":"69c643e94fc050640d591322","date":"2026-03-26","open":23.258,"high":23.686,"low":22.957,"close":23.136},{"_id":"69c6e6444801f6632ab93525","date":"2026-03-27","open":23.312,"high":23.565,"low":22.73,"close":22.803},{"_id":"69cad2fd4fc050640d9348fd","date":"2026-03-30","open":22.864,"high":23.546,"low":22.839,"close":23.517},{"_id":"69cd2d7f8c0816f699c24dfd","date":"2026-03-31","open":23.626,"high":23.865,"low":23.325,"close":23.498},{"_id":"69ce51a12adbe0adf799b376","date":"2026-04-01","open":23.907,"high":24.173,"low":23.325,"close":23.811},{"_id":"69cf86d830a989ad1706c4c1","date":"2026-04-02","open":23.45,"high":23.881,"low":23.088,"close":23.817},{"_id":"69d56c14fd9ff3a0e6318565","date":"2026-04-07","open":23.683,"high":24.009,"low":23.05,"close":23.229},{"_id":"69d6ceca63b468f7a34e47d4","date":"2026-04-08","open":24.345,"high":24.739,"low":23.763,"close":23.945},{"_id":"69d8e7a3fd9b97f064cd788c","date":"2026-04-09","open":23.53,"high":23.6,"low":22,"close":22.314},{"_id":"69d9f0ee100b14ef990e83dd","date":"2026-04-10","open":22.336,"high":22.736,"low":22.144,"close":22.295},{"_id":"69dd84cfdf1c5786150d40e1","date":"2026-04-13","open":22.151,"high":22.794,"low":22.074,"close":22.794},{"_id":"69df93b1413b3fbe4edb37f4","date":"2026-04-14","open":22.989,"high":23.274,"low":22.784,"close":22.947},{"_id":"69e027eedf1c578615162af9","date":"2026-04-15","open":22.989,"high":23.466,"low":22.864,"close":23.44},{"_id":"69e2069ebfdeebbeeaad3637","date":"2026-04-16","open":23.6,"high":24.451,"low":23.536,"close":24.259},{"_id":"69e2cab3c7b0c892cc5fca48","date":"2026-04-17","open":24.317,"high":25.497,"low":24.297,"close":24.992},{"_id":"69e66d2a4280c910434f056e","date":"2026-04-20","open":24.454,"high":24.499,"low":23.971,"close":24.025},{"_id":"69e893705633e80e97b463a1","date":"2026-04-21","open":24.349,"high":24.547,"low":24.041,"close":24.179},{"_id":"69e925a1b4ecf50e373f8690","date":"2026-04-22","open":24.211,"high":24.365,"low":23.584,"close":23.965},{"_id":"69eaff8bce5150a61fe0809a","date":"2026-04-23","open":23.082,"high":23.52,"low":22.429,"close":22.506},{"_id":"69ec051bca7990e3b883dfb3","date":"2026-04-24","open":23.696,"high":24.144,"low":23.421,"close":23.558},{"_id":"69eff9acca7990e3b874e61b","date":"2026-04-27","open":23.129,"high":23.538,"low":22.926,"close":23.263},{"_id":"69f1a8a7c1843ffe4eb679a4","date":"2026-04-28","open":23.207,"high":23.435,"low":23.041,"close":23.251},{"_id":"69f29ca5ca7990e3b87c1b87","date":"2026-04-29","open":23.463,"high":23.463,"low":22.579,"close":22.782},{"_id":"69f54048ca7990e3b8903ca7","date":"2026-04-30","open":22.564,"high":23.045,"low":22.489,"close":22.723},{"_id":"69f9341bca7990e3b8016270","date":"2026-05-04","open":23.176,"high":23.285,"low":22.757,"close":23.123},{"_id":"69fa85a9ca7990e3b803a4f4","date":"2026-05-05","open":22.926,"high":23.544,"low":22.913,"close":23.394},{"_id":"69fc383728060dfea9f5fbd4","date":"2026-05-06","open":23.426,"high":24.431,"low":23.148,"close":23.319},{"_id":"69fd28a1ca7990e3b8112f33","date":"2026-05-07","open":23.519,"high":23.919,"low":22.979,"close":23.641},{"_id":"69fed2d5c1843ffe4e3581c5","date":"2026-05-08","open":23.385,"high":23.435,"low":22.682,"close":22.832},{"_id":"6a02d3ade2553dfdc1c45e5e","date":"2026-05-11","open":22.995,"high":23.21,"low":22.514,"close":22.56},{"_id":"6a037555e2553dfdc1c51d21","date":"2026-05-12","open":22.332,"high":22.685,"low":21.992,"close":22.239},{"_id":"6a05bcce3e032dfdac96475e","date":"2026-05-13","open":22.079,"high":22.239,"low":21.152,"close":21.28},{"_id":"6a066316a200dea5a7091214","date":"2026-05-14","open":21.38,"high":22.054,"low":21.37,"close":22.054},{"_id":"6a085c7ca200dea5a7c6a932","date":"2026-05-15","open":22.176,"high":22.813,"low":22.083,"close":22.498},{"_id":"6a0c62113e032dfdace1cba5","date":"2026-05-18","open":22.504,"high":23.288,"low":22.41,"close":23.091},{"_id":"6a0cfa90a200dea5a72594f9","date":"2026-05-19","open":23.66,"high":24.931,"low":23.638,"close":24.475},{"_id":"6a0e4c2cb24d4287c047030a","date":"2026-05-20","open":24.038,"high":24.203,"low":23.494,"close":23.96},{"_id":"6a1028201da0c54cada61e77","date":"2026-05-21","open":24.016,"high":24.082,"low":23.31,"close":23.566},{"_id":"6a10ef1d02570a6a30aa5dc2","date":"2026-05-22","open":23.953,"high":24.181,"low":23.466,"close":23.704},{"_id":"6a1600a8a6bc1d35a87a6972","date":"2026-05-25","open":23.913,"high":24.15,"low":23.713,"close":24.125},{"_id":"6a166c598b42a235a750b772","date":"2026-05-26","open":24.122,"high":24.141,"low":23.488,"close":23.654},{"_id":"6a1778b264ab4c35bfaeeff0","date":"2026-05-27","open":23.457,"high":23.738,"low":23.166,"close":23.426},{"_id":"6a1997eb86f81e9ac2925792","date":"2026-05-28","open":23.426,"high":23.919,"low":23.051,"close":23.675},{"_id":"6a1a01c4cdb7d99afc147423","date":"2026-05-29","open":23.604,"high":24.416,"low":23.466,"close":24.247},{"_id":"6a1f00fbd83e8f9acaf3fc9d","date":"2026-06-01","open":24.6,"high":26.368,"low":24.575,"close":26.221},{"_id":"6a1f300e86f81e9ac2ca4969","date":"2026-06-02","open":26.549,"high":27.055,"low":25.072,"close":25.434},{"_id":"6a20c18080acbffdb3aa3c12","date":"2026-06-03","open":25.687,"high":25.852,"low":24.278,"close":24.353},{"_id":"6a2271f97e592a9ae2c804c9","date":"2026-06-04","open":24.397,"high":25.856,"low":24.397,"close":25.69},{"_id":"6a23643c7f63edbf1d7c6900","date":"2026-06-05","open":25.571,"high":26.352,"low":25.218,"close":25.218},{"_id":"6a271280dfc2c5708d764907","date":"2026-06-08","open":24.997,"high":25.156,"low":24.569,"close":24.691},{"_id":"6a296357240dd870b56bc157","date":"2026-06-09","open":24.519,"high":24.666,"low":24.01,"close":24.16},{"_id":"6a29d6311b12bfdeed46999e","date":"2026-06-10","open":24.066,"high":24.1,"low":22.823,"close":23.379},{"_id":"6a2bd7da721dc93317ea8342","date":"2026-06-11","open":23.198,"high":23.198,"low":21.758,"close":21.848},{"_id":"6a2c9fd896a0e38cf03a48e5","date":"2026-06-12","open":21.864,"high":22.392,"low":21.592,"close":21.904},{"_id":"6a31afa3d6df913454aabd9c","date":"2026-06-15","open":22.332,"high":22.901,"low":22.323,"close":22.361},{"_id":"6a31afa3d6df913454aabd9d","date":"2026-06-16","open":22.245,"high":22.788,"low":22.239,"close":22.317},{"_id":"6a33760c57e72f32af65e272","date":"2026-06-17","open":22.385,"high":22.445,"low":21.817,"close":22.048},{"_id":"6a34880c96a0e38cf05b1b63","date":"2026-06-18","open":21.83,"high":21.942,"low":20.974,"close":21.061},{"_id":"6a362e68721dc933175d7e46","date":"2026-06-19","open":21.208,"high":21.352,"low":20.652,"close":20.949},{"_id":"6a399808a53044bffd5a6596","date":"2026-06-22","open":20.693,"high":20.88,"low":20.399,"close":20.649},{"_id":"6a3b7ae761876f32b5d63d1c","date":"2026-06-23","open":20.505,"high":21.28,"low":20.483,"close":21.008},{"_id":"6a3c26b9636bccaed3b38ec9","date":"2026-06-24","open":20.899,"high":21.255,"low":20.63,"close":21.061},{"_id":"6a3ef180bc44ceff7c3f21e8","date":"2026-06-25","open":20.886,"high":20.952,"low":20.483,"close":20.658},{"_id":"6a3ef180bc44ceff7c3f21e9","date":"2026-06-26","open":20.674,"high":21.149,"low":20.446,"close":21.105},{"_id":"6a4382f98b3b1e491b727682","date":"2026-06-29","open":21.414,"high":21.636,"low":21.233,"close":21.339},{"_id":"6a447c528b3b1e491b7ec8e8","date":"2026-06-30","open":21.295,"high":21.305,"low":20.786,"close":20.927},{"_id":"6a4670441458c348b8e83bfd","date":"2026-07-01","open":21.155,"high":22.033,"low":21.03,"close":22.001},{"_id":"6a46a6c8a1bb79491a114657","date":"2026-07-02","open":22.114,"high":22.201,"low":21.517,"close":22.132},{"_id":"6a48eeab35cf03a5f57f043d","date":"2026-07-03","open":22.098,"high":22.164,"low":21.661,"close":21.808},{"_id":"6a4c3727f026c6c90c49b4c0","date":"2026-07-06","open":21.976,"high":22.289,"low":21.714,"close":21.873},{"_id":"6a4de3d41aec99f91e6f5c35","date":"2026-07-07","open":22.251,"high":22.66,"low":22.176,"close":22.473},{"_id":"6a4eba6aa71cdaf6af24b595","date":"2026-07-08","open":22.182,"high":22.304,"low":21.408,"close":21.545},{"_id":"6a50d7d27046823b6641637a","date":"2026-07-09","open":21.552,"high":21.57,"low":20.942,"close":21.511},{"_id":"6a5229276a8db674a0cb6d68","date":"2026-07-10","open":21.48,"high":21.958,"low":21.402,"close":21.486},{"_id":"6a55e8af20854ea190005b5f","date":"2026-07-13","open":21.552,"high":21.998,"low":21.42,"close":21.976},{"_id":"6a574f35756b67d6d9d5a641","date":"2026-07-14","open":21.751,"high":21.948,"low":20.436,"close":21.352},{"_id":"6a57fbe7539c21283b4e1013","date":"2026-07-15","open":20.992,"high":21.776,"low":20.852,"close":21.392},{"_id":"6a59b05f9a8e6a5b5f893f47","date":"2026-07-16","open":21.427,"high":21.589,"low":21.105,"close":21.495},{"_id":"6a5aa8b992d6605b3d7e4a67","date":"2026-07-17","open":21.958,"high":22.104,"low":21.445,"close":21.539},{"_id":"6a5f4932382b53e4705e875e","date":"2026-07-20","open":21.552,"high":21.87,"low":21.08,"close":21.592},{"_id":"6a605af2f6dadef979a4ce52","date":"2026-07-21","open":21.511,"high":21.527,"low":21.136,"close":21.305},{"_id":"6a612eacf6dadef979b1d66b","date":"2026-07-22","open":21.242,"high":21.302,"low":20.621,"close":20.621},{"_id":"6a62fe18f4be8a5f6ddf83ee","date":"2026-07-23","open":20.458,"high":20.68,"low":19.912,"close":20.04},{"_id":"6a63c76673c66267f2d280d7","date":"2026-07-24","open":20.44,"high":22.07,"low":20.436,"close":21.895}]