{"timestamp": "2026-07-14 15:01:37", "data": [{"date": "2006-01-03", "volume": "0.0", "open": "23.500000", "high": "23.500000", "low": "23.500000", "close": "23.500000"}, {"date": "2006-01-04", "volume": "0.0", "open": "24.330000", "high": "24.330000", "low": "24.330000", "close": "24.330000"}, {"date": "2006-01-05", "volume": "0.0", "open": "23.550000", "high": "23.550000", "low": "23.550000", "close": "23.550000"}, {"date": "2006-01-06", "volume": "0.0", "open": "22.860000", "high": "22.860000", "low": "22.860000", "close": "22.860000"}, {"date": "2006-01-09", "volume": "0.0", "open": "21.970000", "high": "21.970000", "low": "21.970000", "close": "21.970000"}, {"date": "2006-01-10", "volume": "0.0", "open": "20.850000", "high": "20.850000", "low": "20.850000", "close": "20.850000"}, {"date": "2006-01-11", "volume": "0.0", "open": "20.770000", "high": "20.770000", "low": "20.770000", "close": "20.770000"}, {"date": "2006-01-12", "volume": "0.0", "open": "20.570000", "high": "20.570000", "low": "20.570000", "close": "20.570000"}, {"date": "2006-01-13", "volume": "0.0", "open": "21.240000", "high": "21.240000", "low": "21.240000", "close": "21.240000"}, {"date": "2006-01-17", "volume": "0.0", "open": "22.580000", "high": "22.580000", "low": "22.580000", "close": "22.580000"}, {"date": "2006-01-18", "volume": "0.0", "open": "22.900000", "high": "22.900000", "low": "22.900000", "close": "22.900000"}, {"date": "2006-01-19", "volume": "0.0", "open": "21.440000", "high": "21.440000", "low": "21.440000", "close": "21.440000"}, {"date": "2006-01-20", "volume": "0.0", "open": "28.140000", "high": "28.140000", "low": "28.140000", "close": "28.140000"}, {"date": "2006-01-23", "volume": "0.0", "open": "26.800000", "high": "26.800000", "low": "26.800000", "close": "26.800000"}, {"date": "2006-01-24", "volume": "0.0", "open": "25.310000", "high": "25.310000", "low": "25.310000", "close": "25.310000"}, {"date": "2006-01-25", "volume": "0.0", "open": "25.290000", "high": "25.290000", "low": "25.290000", "close": "25.290000"}, {"date": "2006-01-26", "volume": "0.0", "open": "24.810000", "high": "24.810000", "low": "24.810000", "close": "24.810000"}, {"date": "2006-01-27", "volume": "0.0", "open": "24.400000", "high": "24.400000", "low": "24.400000", "close": "24.400000"}, {"date": "2006-01-30", "volume": "0.0", "open": "25.330000", "high": "25.330000", "low": "25.330000", "close": "25.330000"}, {"date": "2006-01-31", "volume": "0.0", "open": "24.890000", "high": "24.890000", "low": "24.890000", "close": "24.890000"}, {"date": "2006-02-01", "volume": "0.0", "open": "26.030000", "high": "26.030000", "low": "26.030000", "close": "26.030000"}, {"date": "2006-02-02", "volume": "0.0", "open": "29.220000", "high": "29.220000", "low": "29.220000", "close": "29.220000"}, {"date": "2006-02-03", "volume": "0.0", "open": "27.740000", "high": "27.740000", "low": "27.740000", "close": "27.740000"}, {"date": "2006-02-06", "volume": "0.0", "open": "24.830000", "high": "24.830000", "low": "24.830000", "close": "24.830000"}, {"date": "2006-02-07", "volume": "0.0", "open": "27.710000", "high": "27.710000", "low": "27.710000", "close": "27.710000"}, {"date": "2006-02-08", "volume": "0.0", "open": "25.440000", "high": "25.440000", "low": "25.440000", "close": "25.440000"}, {"date": "2006-02-09", "volume": "0.0", "open": "27.030000", "high": "27.030000", "low": "27.030000", "close": "27.030000"}, {"date": "2006-02-10", "volume": "0.0", "open": "26.860000", "high": "26.860000", "low": "26.860000", "close": "26.860000"}, {"date": "2006-02-13", "volume": "0.0", "open": "27.750000", "high": "27.750000", "low": "27.750000", "close": "27.750000"}, {"date": "2006-02-14", "volume": "0.0", "open": "25.540000", "high": "25.540000", "low": "25.540000", "close": "25.540000"}, {"date": "2006-02-15", "volume": "0.0", "open": "24.190000", "high": "24.190000", "low": "24.190000", "close": "24.190000"}, {"date": "2006-02-16", "volume": "0.0", "open": "22.100000", "high": "22.100000", "low": "22.100000", "close": "22.100000"}, {"date": "2006-02-17", "volume": "0.0", "open": "24.710000", "high": "24.710000", "low": "24.710000", "close": "24.710000"}, {"date": "2006-02-21", "volume": "0.0", "open": "26.170000", "high": "26.170000", "low": "26.170000", "close": "26.170000"}, {"date": "2006-02-22", "volume": "0.0", "open": "25.880000", "high": "25.880000", "low": "25.880000", "close": "25.880000"}, {"date": "2006-02-23", "volume": "0.0", "open": "26.030000", "high": "26.030000", "low": "26.030000", "close": "26.030000"}, {"date": "2006-02-24", "volume": "0.0", "open": "25.420000", "high": "25.420000", "low": "25.420000", "close": "25.420000"}, {"date": "2006-02-27", "volume": "0.0", "open": "25.560000", "high": "25.560000", "low": "25.560000", "close": "25.560000"}, {"date": "2006-02-28", "volume": "0.0", "open": "29.820000", "high": "29.820000", "low": "29.820000", "close": "29.820000"}, {"date": "2006-03-01", "volume": "0.0", "open": "24.640000", "high": "24.640000", "low": "24.640000", "close": "24.640000"}, {"date": "2006-03-02", "volume": "0.0", "open": "25.740000", "high": "25.740000", "low": "25.740000", "close": "25.740000"}, {"date": "2006-03-03", "volume": "0.0", "open": "27.760000", "high": "27.760000", "low": "27.760000", "close": "27.760000"}, {"date": "2006-03-06", "volume": "0.0", "open": "30.570000", "high": "30.570000", "low": "30.570000", "close": "30.570000"}, {"date": "2006-03-07", "volume": "0.0", "open": "31.030000", "high": "31.030000", "low": "31.030000", "close": "31.030000"}, {"date": "2006-03-08", "volume": "0.0", "open": "29.940000", "high": "29.940000", "low": "29.940000", "close": "29.940000"}, {"date": "2006-03-09", "volume": "0.0", "open": "31.720000", "high": "31.720000", "low": "31.720000", "close": "31.720000"}, {"date": "2006-03-10", "volume": "0.0", "open": "28.750000", "high": "28.750000", "low": "28.750000", "close": "28.750000"}, {"date": "2006-03-13", "volume": "0.0", "open": "26.650000", "high": "26.650000", "low": "26.650000", "close": "26.650000"}, {"date": "2006-03-14", "volume": "0.0", "open": "25.540000", "high": "25.540000", "low": "25.540000", "close": "25.540000"}, {"date": "2006-03-15", "volume": "0.0", "open": "25.700000", "high": "25.700000", "low": "25.700000", "close": "25.700000"}, {"date": "2006-03-16", "volume": "0.0", "open": "25.210000", "high": "25.210000", "low": "25.210000", "close": "25.210000"}, {"date": "2006-03-17", "volume": "0.0", "open": "26.440000", "high": "26.440000", "low": "26.440000", "close": "26.440000"}, {"date": "2006-03-20", "volume": "0.0", "open": "30.910000", "high": "30.910000", "low": "30.910000", "close": "30.910000"}, {"date": "2006-03-21", "volume": "0.0", "open": "30.550000", "high": "30.550000", "low": "30.550000", "close": "30.550000"}, {"date": "2006-03-22", "volume": "0.0", "open": "27.710000", "high": "27.710000", "low": "27.710000", "close": "27.710000"}, {"date": "2006-03-23", "volume": "0.0", "open": "27.440000", "high": "27.440000", "low": "27.440000", "close": "27.440000"}, {"date": "2006-03-24", "volume": "0.0", "open": "28.120000", "high": "28.120000", "low": "28.120000", "close": "28.120000"}, {"date": "2006-03-27", "volume": "0.0", "open": "28.760000", "high": "28.760000", "low": "28.760000", "close": "28.760000"}, {"date": "2006-03-28", "volume": "0.0", "open": "27.040000", "high": "27.040000", "low": "27.040000", "close": "27.040000"}, {"date": "2006-03-29", "volume": "0.0", "open": "24.870000", "high": "24.870000", "low": "24.870000", "close": "24.870000"}, {"date": "2006-03-30", "volume": "0.0", "open": "28.550000", "high": "28.550000", "low": "28.550000", "close": "28.550000"}, {"date": "2006-03-31", "volume": "0.0", "open": "29.080000", "high": "29.080000", "low": "29.080000", "close": "29.080000"}, {"date": "2006-04-03", "volume": "0.0", "open": "25.840000", "high": "25.840000", "low": "25.840000", "close": "25.840000"}, {"date": "2006-04-04", "volume": "0.0", "open": "24.230000", "high": "24.230000", "low": "24.230000", "close": "24.230000"}, {"date": "2006-04-05", "volume": "0.0", "open": "24.230000", "high": "24.230000", "low": "24.230000", "close": "24.230000"}, {"date": "2006-04-06", "volume": "0.0", "open": "24.040000", "high": "24.040000", "low": "24.040000", "close": "24.040000"}, {"date": "2006-04-07", "volume": "0.0", "open": "26.800000", "high": "26.800000", "low": "26.800000", "close": "26.800000"}, {"date": "2006-04-10", "volume": "0.0", "open": "25.570000", "high": "25.570000", "low": "25.570000", "close": "25.570000"}, {"date": "2006-04-11", "volume": "0.0", "open": "29.490000", "high": "29.490000", "low": "29.490000", "close": "29.490000"}, {"date": "2006-04-12", "volume": "0.0", "open": "28.100000", "high": "28.100000", "low": "28.100000", "close": "28.100000"}, {"date": "2006-04-13", "volume": "0.0", "open": "26.990000", "high": "26.990000", "low": "26.990000", "close": "26.990000"}, {"date": "2006-04-17", "volume": "0.0", "open": "25.780000", "high": "25.780000", "low": "25.780000", "close": "25.780000"}, {"date": "2006-04-18", "volume": "0.0", "open": "22.090000", "high": "22.090000", "low": "22.090000", "close": "22.090000"}, {"date": "2006-04-19", "volume": "0.0", "open": "21.140000", "high": "21.140000", "low": "21.140000", "close": "21.140000"}, {"date": "2006-04-20", "volume": "0.0", "open": "21.500000", "high": "21.500000", "low": "21.500000", "close": "21.500000"}, {"date": "2006-04-21", "volume": "0.0", "open": "22.400000", "high": "22.400000", "low": "22.400000", "close": "22.400000"}, {"date": "2006-04-24", "volume": "0.0", "open": "23.200000", "high": "23.200000", "low": "23.200000", "close": "23.200000"}, {"date": "2006-04-25", "volume": "0.0", "open": "23.670000", "high": "23.670000", "low": "23.670000", "close": "23.670000"}, {"date": "2006-04-26", "volume": "0.0", "open": "25.470000", "high": "25.470000", "low": "25.470000", "close": "25.470000"}, {"date": "2006-04-27", "volume": "0.0", "open": "24.270000", "high": "24.270000", "low": "24.270000", "close": "24.270000"}, {"date": "2006-04-28", "volume": "0.0", "open": "24.470000", "high": "24.470000", "low": "24.470000", "close": "24.470000"}, {"date": "2006-05-01", "volume": "0.0", "open": "27.510000", "high": "27.510000", "low": "27.510000", "close": "27.510000"}, {"date": "2006-05-02", "volume": "0.0", "open": "24.800000", "high": "24.800000", "low": "24.800000", "close": "24.800000"}, {"date": "2006-05-03", "volume": "0.0", "open": "26.360000", "high": "26.360000", "low": "26.360000", "close": "26.360000"}, {"date": "2006-05-04", "volume": "0.0", "open": "25.890000", "high": "25.890000", "low": "25.890000", "close": "25.890000"}, {"date": "2006-05-05", "volume": "0.0", "open": "24.970000", "high": "24.970000", "low": "24.970000", "close": "24.970000"}, {"date": "2006-05-08", "volume": "0.0", "open": "27.110000", "high": "27.110000", "low": "27.110000", "close": "27.110000"}, {"date": "2006-05-09", "volume": "0.0", "open": "26.970000", "high": "26.970000", "low": "26.970000", "close": "26.970000"}, {"date": "2006-05-10", "volume": "0.0", "open": "27.000000", "high": "27.000000", "low": "27.000000", "close": "27.000000"}, {"date": "2006-05-11", "volume": "0.0", "open": "27.660000", "high": "27.660000", "low": "27.660000", "close": "27.660000"}, {"date": "2006-05-12", "volume": "0.0", "open": "33.810000", "high": "33.810000", "low": "33.810000", "close": "33.810000"}, {"date": "2006-05-15", "volume": "0.0", "open": "32.070000", "high": "32.070000", "low": "32.070000", "close": "32.070000"}, {"date": "2006-05-16", "volume": "0.0", "open": "31.550000", "high": "31.550000", "low": "31.550000", "close": "31.550000"}, {"date": "2006-05-17", "volume": "0.0", "open": "42.030000", "high": "42.030000", "low": "42.030000", "close": "42.030000"}, {"date": "2006-05-18", "volume": "0.0", "open": "43.480000", "high": "43.480000", "low": "43.480000", "close": "43.480000"}, {"date": "2006-05-19", "volume": "0.0", "open": "37.380000", "high": "37.380000", "low": "37.380000", "close": "37.380000"}, {"date": "2006-05-22", "volume": "0.0", "open": "39.470000", "high": "39.470000", "low": "39.470000", "close": "39.470000"}, {"date": "2006-05-23", "volume": "0.0", "open": "47.180000", "high": "47.180000", "low": "47.180000", "close": "47.180000"}, {"date": "2006-05-24", "volume": "0.0", "open": "38.080000", "high": "38.080000", "low": "38.080000", "close": "38.080000"}, {"date": "2006-05-25", "volume": "0.0", "open": "34.460000", "high": "34.460000", "low": "34.460000", "close": "34.460000"}, {"date": "2006-05-26", "volume": "0.0", "open": "31.990000", "high": "31.990000", "low": "31.990000", "close": "31.990000"}, {"date": "2006-05-30", "volume": "0.0", "open": "47.960000", "high": "47.960000", "low": "47.960000", "close": "47.960000"}, {"date": "2006-05-31", "volume": "0.0", "open": "37.200000", "high": "37.200000", "low": "37.200000", "close": "37.200000"}, {"date": "2006-06-01", "volume": "0.0", "open": "31.500000", "high": "31.500000", "low": "31.500000", "close": "31.500000"}, {"date": "2006-06-02", "volume": "0.0", "open": "32.330000", "high": "32.330000", "low": "32.330000", "close": "32.330000"}, {"date": "2006-06-05", "volume": "0.0", "open": "42.060000", "high": "42.060000", "low": "42.060000", "close": "42.060000"}, {"date": "2006-06-06", "volume": "0.0", "open": "42.890000", "high": "42.890000", "low": "42.890000", "close": "42.890000"}, {"date": "2006-06-07", "volume": "0.0", "open": "43.820000", "high": "43.820000", "low": "43.820000", "close": "43.820000"}, {"date": "2006-06-08", "volume": "0.0", "open": "45.840000", "high": "45.840000", "low": "45.840000", "close": "45.840000"}, {"date": "2006-06-09", "volume": "0.0", "open": "45.300000", "high": "45.300000", "low": "45.300000", "close": "45.300000"}, {"date": "2006-06-12", "volume": "0.0", "open": "52.220000", "high": "52.220000", "low": "52.220000", "close": "52.220000"}, {"date": "2006-06-13", "volume": "0.0", "open": "58.530000", "high": "58.530000", "low": "58.530000", "close": "58.530000"}, {"date": "2006-06-14", "volume": "0.0", "open": "44.610000", "high": "44.610000", "low": "44.610000", "close": "44.610000"}, {"date": "2006-06-15", "volume": "0.0", "open": "29.170000", "high": "29.170000", "low": "29.170000", "close": "29.170000"}, {"date": "2006-06-16", "volume": "0.0", "open": "35.500000", "high": "35.500000", "low": "35.500000", "close": "35.500000"}, {"date": "2006-06-19", "volume": "0.0", "open": "45.090000", "high": "45.090000", "low": "45.090000", "close": "45.090000"}, {"date": "2006-06-20", "volume": "0.0", "open": "41.330000", "high": "41.330000", "low": "41.330000", "close": "41.330000"}, {"date": "2006-06-21", "volume": "0.0", "open": "37.420000", "high": "37.420000", "low": "37.420000", "close": "37.420000"}, {"date": "2006-06-22", "volume": "0.0", "open": "38.540000", "high": "38.540000", "low": "38.540000", "close": "38.540000"}, {"date": "2006-06-23", "volume": "0.0", "open": "40.720000", "high": "40.720000", "low": "40.720000", "close": "40.720000"}, {"date": "2006-06-26", "volume": "0.0", "open": "37.220000", "high": "37.220000", "low": "37.220000", "close": "37.220000"}, {"date": "2006-06-27", "volume": "0.0", "open": "40.980000", "high": "40.980000", "low": "40.980000", "close": "40.980000"}, {"date": "2006-06-28", "volume": "0.0", "open": "37.820000", "high": "37.820000", "low": "37.820000", "close": "37.820000"}, {"date": "2006-06-29", "volume": "0.0", "open": "27.730000", "high": "27.730000", "low": "27.730000", "close": "27.730000"}, {"date": "2006-06-30", "volume": "0.0", "open": "28.440000", "high": "28.440000", "low": "28.440000", "close": "28.440000"}, {"date": "2006-07-03", "volume": "0.0", "open": "27.020000", "high": "27.020000", "low": "27.020000", "close": "27.020000"}, {"date": "2006-07-05", "volume": "0.0", "open": "29.670000", "high": "29.670000", "low": "29.670000", "close": "29.670000"}, {"date": "2006-07-06", "volume": "0.0", "open": "29.480000", "high": "29.480000", "low": "29.480000", "close": "29.480000"}, {"date": "2006-07-07", "volume": "0.0", "open": "30.450000", "high": "30.450000", "low": "30.450000", "close": "30.450000"}, {"date": "2006-07-10", "volume": "0.0", "open": "29.320000", "high": "29.320000", "low": "29.320000", "close": "29.320000"}, {"date": "2006-07-11", "volume": "0.0", "open": "25.620000", "high": "25.620000", "low": "25.620000", "close": "25.620000"}, {"date": "2006-07-12", "volume": "0.0", "open": "30.400000", "high": "30.400000", "low": "30.400000", "close": "30.400000"}, {"date": "2006-07-13", "volume": "0.0", "open": "41.440000", "high": "41.440000", "low": "41.440000", "close": "41.440000"}, {"date": "2006-07-14", "volume": "0.0", "open": "38.800000", "high": "38.800000", "low": "38.800000", "close": "38.800000"}, {"date": "2006-07-17", "volume": "0.0", "open": "40.660000", "high": "40.660000", "low": "40.660000", "close": "40.660000"}, {"date": "2006-07-18", "volume": "0.0", "open": "38.600000", "high": "38.600000", "low": "38.600000", "close": "38.600000"}, {"date": "2006-07-19", "volume": "0.0", "open": "32.780000", "high": "32.780000", "low": "32.780000", "close": "32.780000"}, {"date": "2006-07-20", "volume": "0.0", "open": "35.020000", "high": "35.020000", "low": "35.020000", "close": "35.020000"}, {"date": "2006-07-21", "volume": "0.0", "open": "44.710000", "high": "44.710000", "low": "44.710000", "close": "44.710000"}, {"date": "2006-07-24", "volume": "0.0", "open": "33.530000", "high": "33.530000", "low": "33.530000", "close": "33.530000"}, {"date": "2006-07-25", "volume": "0.0", "open": "35.120000", "high": "35.120000", "low": "35.120000", "close": "35.120000"}, {"date": "2006-07-26", "volume": "0.0", "open": "33.830000", "high": "33.830000", "low": "33.830000", "close": "33.830000"}, {"date": "2006-07-27", "volume": "0.0", "open": "35.890000", "high": "35.890000", "low": "35.890000", "close": "35.890000"}, {"date": "2006-07-28", "volume": "0.0", "open": "33.700000", "high": "33.700000", "low": "33.700000", "close": "33.700000"}, {"date": "2006-07-31", "volume": "0.0", "open": "35.030000", "high": "35.030000", "low": "35.030000", "close": "35.030000"}, {"date": "2006-08-01", "volume": "0.0", "open": "34.710000", "high": "34.710000", "low": "34.710000", "close": "34.710000"}, {"date": "2006-08-02", "volume": "0.0", "open": "33.050000", "high": "33.050000", "low": "33.050000", "close": "33.050000"}, {"date": "2006-08-03", "volume": "0.0", "open": "33.990000", "high": "33.990000", "low": "33.990000", "close": "33.990000"}, {"date": "2006-08-04", "volume": "0.0", "open": "33.370000", "high": "33.370000", "low": "33.370000", "close": "33.370000"}, {"date": "2006-08-07", "volume": "0.0", "open": "35.590000", "high": "35.590000", "low": "35.590000", "close": "35.590000"}, {"date": "2006-08-08", "volume": "0.0", "open": "36.300000", "high": "36.300000", "low": "36.300000", "close": "36.300000"}, {"date": "2006-08-09", "volume": "0.0", "open": "37.550000", "high": "37.550000", "low": "37.550000", "close": "37.550000"}, {"date": "2006-08-10", "volume": "0.0", "open": "33.460000", "high": "33.460000", "low": "33.460000", "close": "33.460000"}, {"date": "2006-08-11", "volume": "0.0", "open": "34.150000", "high": "34.150000", "low": "34.150000", "close": "34.150000"}, {"date": "2006-08-14", "volume": "0.0", "open": "33.770000", "high": "33.770000", "low": "33.770000", "close": "33.770000"}, {"date": "2006-08-15", "volume": "0.0", "open": "31.340000", "high": "31.340000", "low": "31.340000", "close": "31.340000"}, {"date": "2006-08-16", "volume": "0.0", "open": "27.290000", "high": "27.290000", "low": "27.290000", "close": "27.290000"}, {"date": "2006-08-17", "volume": "0.0", "open": "24.400000", "high": "24.400000", "low": "24.400000", "close": "24.400000"}, {"date": "2006-08-18", "volume": "0.0", "open": "24.270000", "high": "24.270000", "low": "24.270000", "close": "24.270000"}, {"date": "2006-08-21", "volume": "0.0", "open": "26.410000", "high": "26.410000", "low": "26.410000", "close": "26.410000"}, {"date": "2006-08-22", "volume": "0.0", "open": "27.920000", "high": "27.920000", "low": "27.920000", "close": "27.920000"}, {"date": "2006-08-23", "volume": "0.0", "open": "29.420000", "high": "29.420000", "low": "29.420000", "close": "29.420000"}, {"date": "2006-08-24", "volume": "0.0", "open": "29.580000", "high": "29.580000", "low": "29.580000", "close": "29.580000"}, {"date": "2006-08-25", "volume": "0.0", "open": "28.440000", "high": "28.440000", "low": "28.440000", "close": "28.440000"}, {"date": "2006-08-28", "volume": "0.0", "open": "26.750000", "high": "26.750000", "low": "26.750000", "close": "26.750000"}, {"date": "2006-08-29", "volume": "0.0", "open": "26.570000", "high": "26.570000", "low": "26.570000", "close": "26.570000"}, {"date": "2006-08-30", "volume": "0.0", "open": "26.730000", "high": "26.730000", "low": "26.730000", "close": "26.730000"}, {"date": "2006-08-31", "volume": "0.0", "open": "27.510000", "high": "27.510000", "low": "27.510000", "close": "27.510000"}, {"date": "2006-09-01", "volume": "0.0", "open": "27.110000", "high": "27.110000", "low": "27.110000", "close": "27.110000"}, {"date": "2006-09-05", "volume": "0.0", "open": "26.950000", "high": "26.950000", "low": "26.950000", "close": "26.950000"}, {"date": "2006-09-06", "volume": "0.0", "open": "30.920000", "high": "30.920000", "low": "30.920000", "close": "30.920000"}, {"date": "2006-09-07", "volume": "0.0", "open": "29.560000", "high": "29.560000", "low": "29.560000", "close": "29.560000"}, {"date": "2006-09-08", "volume": "0.0", "open": "26.850000", "high": "26.850000", "low": "26.850000", "close": "26.850000"}, {"date": "2006-09-11", "volume": "0.0", "open": "26.080000", "high": "26.080000", "low": "26.080000", "close": "26.080000"}, {"date": "2006-09-12", "volume": "0.0", "open": "24.270000", "high": "24.270000", "low": "24.270000", "close": "24.270000"}, {"date": "2006-09-13", "volume": "0.0", "open": "21.960000", "high": "21.960000", "low": "21.960000", "close": "21.960000"}, {"date": "2006-09-14", "volume": "0.0", "open": "23.350000", "high": "23.350000", "low": "23.350000", "close": "23.350000"}, {"date": "2006-09-15", "volume": "0.0", "open": "21.720000", "high": "21.720000", "low": "21.720000", "close": "21.720000"}, {"date": "2006-09-18", "volume": "0.0", "open": "24.840000", "high": "24.840000", "low": "24.840000", "close": "24.840000"}, {"date": "2006-09-19", "volume": "0.0", "open": "25.400000", "high": "25.400000", "low": "25.400000", "close": "25.400000"}, {"date": "2006-09-20", "volume": "0.0", "open": "23.780000", "high": "23.780000", "low": "23.780000", "close": "23.780000"}, {"date": "2006-09-21", "volume": "0.0", "open": "26.280000", "high": "26.280000", "low": "26.280000", "close": "26.280000"}, {"date": "2006-09-22", "volume": "0.0", "open": "28.550000", "high": "28.550000", "low": "28.550000", "close": "28.550000"}, {"date": "2006-09-25", "volume": "0.0", "open": "23.080000", "high": "23.080000", "low": "23.080000", "close": "23.080000"}, {"date": "2006-09-26", "volume": "0.0", "open": "22.340000", "high": "22.340000", "low": "22.340000", "close": "22.340000"}, {"date": "2006-09-27", "volume": "0.0", "open": "22.280000", "high": "22.280000", "low": "22.280000", "close": "22.280000"}, {"date": "2006-09-28", "volume": "0.0", "open": "23.810000", "high": "23.810000", "low": "23.810000", "close": "23.810000"}, {"date": "2006-09-29", "volume": "0.0", "open": "24.460000", "high": "24.460000", "low": "24.460000", "close": "24.460000"}, {"date": "2006-10-02", "volume": "0.0", "open": "24.260000", "high": "24.260000", "low": "24.260000", "close": "24.260000"}, {"date": "2006-10-03", "volume": "0.0", "open": "23.510000", "high": "23.510000", "low": "23.510000", "close": "23.510000"}, {"date": "2006-10-04", "volume": "0.0", "open": "21.880000", "high": "21.880000", "low": "21.880000", "close": "21.880000"}, {"date": "2006-10-05", "volume": "0.0", "open": "23.140000", "high": "23.140000", "low": "23.140000", "close": "23.140000"}, {"date": "2006-10-06", "volume": "0.0", "open": "20.760000", "high": "20.760000", "low": "20.760000", "close": "20.760000"}, {"date": "2006-10-09", "volume": "0.0", "open": "20.120000", "high": "20.120000", "low": "20.120000", "close": "20.120000"}, {"date": "2006-10-10", "volume": "0.0", "open": "19.390000", "high": "19.390000", "low": "19.390000", "close": "19.390000"}, {"date": "2006-10-11", "volume": "0.0", "open": "19.820000", "high": "19.820000", "low": "19.820000", "close": "19.820000"}, {"date": "2006-10-12", "volume": "0.0", "open": "18.070000", "high": "18.070000", "low": "18.070000", "close": "18.070000"}, {"date": "2006-10-13", "volume": "0.0", "open": "17.100000", "high": "17.100000", "low": "17.100000", "close": "17.100000"}, {"date": "2006-10-16", "volume": "0.0", "open": "17.640000", "high": "17.640000", "low": "17.640000", "close": "17.640000"}, {"date": "2006-10-17", "volume": "0.0", "open": "19.810000", "high": "19.810000", "low": "19.810000", "close": "19.810000"}, {"date": "2006-10-18", "volume": "0.0", "open": "19.840000", "high": "19.840000", "low": "19.840000", "close": "19.840000"}, {"date": "2006-10-19", "volume": "0.0", "open": "18.960000", "high": "18.960000", "low": "18.960000", "close": "18.960000"}, {"date": "2006-10-20", "volume": "0.0", "open": "19.250000", "high": "19.250000", "low": "19.250000", "close": "19.250000"}, {"date": "2006-10-23", "volume": "0.0", "open": "21.710000", "high": "21.710000", "low": "21.710000", "close": "21.710000"}, {"date": "2006-10-24", "volume": "0.0", "open": "22.190000", "high": "22.190000", "low": "22.190000", "close": "22.190000"}, {"date": "2006-10-25", "volume": "0.0", "open": "23.720000", "high": "23.720000", "low": "23.720000", "close": "23.720000"}, {"date": "2006-10-26", "volume": "0.0", "open": "23.250000", "high": "23.250000", "low": "23.250000", "close": "23.250000"}, {"date": "2006-10-27", "volume": "0.0", "open": "24.580000", "high": "24.580000", "low": "24.580000", "close": "24.580000"}, {"date": "2006-10-30", "volume": "0.0", "open": "25.660000", "high": "25.660000", "low": "25.660000", "close": "25.660000"}, {"date": "2006-10-31", "volume": "0.0", "open": "25.240000", "high": "25.240000", "low": "25.240000", "close": "25.240000"}, {"date": "2006-11-01", "volume": "0.0", "open": "27.410000", "high": "27.410000", "low": "27.410000", "close": "27.410000"}, {"date": "2006-11-02", "volume": "0.0", "open": "27.660000", "high": "27.660000", "low": "27.660000", "close": "27.660000"}, {"date": "2006-11-03", "volume": "0.0", "open": "27.270000", "high": "27.270000", "low": "27.270000", "close": "27.270000"}, {"date": "2006-11-06", "volume": "0.0", "open": "24.870000", "high": "24.870000", "low": "24.870000", "close": "24.870000"}, {"date": "2006-11-07", "volume": "0.0", "open": "25.180000", "high": "25.180000", "low": "25.180000", "close": "25.180000"}, {"date": "2006-11-08", "volume": "0.0", "open": "23.590000", "high": "23.590000", "low": "23.590000", "close": "23.590000"}, {"date": "2006-11-09", "volume": "0.0", "open": "24.380000", "high": "24.380000", "low": "24.380000", "close": "24.380000"}, {"date": "2006-11-10", "volume": "0.0", "open": "24.190000", "high": "24.190000", "low": "24.190000", "close": "24.190000"}, {"date": "2006-11-13", "volume": "0.0", "open": "23.780000", "high": "23.780000", "low": "23.780000", "close": "23.780000"}, {"date": "2006-11-14", "volume": "0.0", "open": "23.310000", "high": "23.310000", "low": "23.310000", "close": "23.310000"}, {"date": "2006-11-15", "volume": "0.0", "open": "22.680000", "high": "22.680000", "low": "22.680000", "close": "22.680000"}, {"date": "2006-11-16", "volume": "0.0", "open": "22.680000", "high": "22.680000", "low": "22.680000", "close": "22.680000"}, {"date": "2006-11-17", "volume": "0.0", "open": "22.100000", "high": "22.100000", "low": "22.100000", "close": "22.100000"}, {"date": "2006-11-20", "volume": "0.0", "open": "23.740000", "high": "23.740000", "low": "23.740000", "close": "23.740000"}, {"date": "2006-11-21", "volume": "0.0", "open": "23.140000", "high": "23.140000", "low": "23.140000", "close": "23.140000"}, {"date": "2006-11-22", "volume": "0.0", "open": "25.640000", "high": "25.640000", "low": "25.640000", "close": "25.640000"}, {"date": "2006-11-24", "volume": "0.0", "open": "25.680000", "high": "25.680000", "low": "25.680000", "close": "25.680000"}, {"date": "2006-11-27", "volume": "0.0", "open": "29.180000", "high": "29.180000", "low": "29.180000", "close": "29.180000"}, {"date": "2006-11-28", "volume": "0.0", "open": "25.680000", "high": "25.680000", "low": "25.680000", "close": "25.680000"}, {"date": "2006-11-29", "volume": "0.0", "open": "23.030000", "high": "23.030000", "low": "23.030000", "close": "23.030000"}, {"date": "2006-11-30", "volume": "0.0", "open": "22.670000", "high": "22.670000", "low": "22.670000", "close": "22.670000"}, {"date": "2006-12-01", "volume": "0.0", "open": "24.530000", "high": "24.530000", "low": "24.530000", "close": "24.530000"}, {"date": "2006-12-04", "volume": "0.0", "open": "21.970000", "high": "21.970000", "low": "21.970000", "close": "21.970000"}, {"date": "2006-12-05", "volume": "0.0", "open": "22.110000", "high": "22.110000", "low": "22.110000", "close": "22.110000"}, {"date": "2006-12-06", "volume": "0.0", "open": "22.370000", "high": "22.370000", "low": "22.370000", "close": "22.370000"}, {"date": "2006-12-07", "volume": "0.0", "open": "27.450000", "high": "27.450000", "low": "27.450000", "close": "27.450000"}, {"date": "2006-12-08", "volume": "0.0", "open": "24.540000", "high": "24.540000", "low": "24.540000", "close": "24.540000"}, {"date": "2006-12-11", "volume": "0.0", "open": "22.680000", "high": "22.680000", "low": "22.680000", "close": "22.680000"}, {"date": "2006-12-12", "volume": "0.0", "open": "22.980000", "high": "22.980000", "low": "22.980000", "close": "22.980000"}, {"date": "2006-12-13", "volume": "0.0", "open": "21.050000", "high": "21.050000", "low": "21.050000", "close": "21.050000"}, {"date": "2006-12-14", "volume": "0.0", "open": "19.350000", "high": "19.350000", "low": "19.350000", "close": "19.350000"}, {"date": "2006-12-15", "volume": "0.0", "open": "20.270000", "high": "20.270000", "low": "20.270000", "close": "20.270000"}, {"date": "2006-12-18", "volume": "0.0", "open": "21.250000", "high": "21.250000", "low": "21.250000", "close": "21.250000"}, {"date": "2006-12-19", "volume": "0.0", "open": "20.510000", "high": "20.510000", "low": "20.510000", "close": "20.510000"}, {"date": "2006-12-20", "volume": "0.0", "open": "20.590000", "high": "20.590000", "low": "20.590000", "close": "20.590000"}, {"date": "2006-12-21", "volume": "0.0", "open": "22.950000", "high": "22.950000", "low": "22.950000", "close": "22.950000"}, {"date": "2006-12-22", "volume": "0.0", "open": "26.300000", "high": "26.300000", "low": "26.300000", "close": "26.300000"}, {"date": "2006-12-26", "volume": "0.0", "open": "22.650000", "high": "22.650000", "low": "22.650000", "close": "22.650000"}, {"date": "2006-12-27", "volume": "0.0", "open": "20.700000", "high": "20.700000", "low": "20.700000", "close": "20.700000"}, {"date": "2006-12-28", "volume": "0.0", "open": "22.950000", "high": "22.950000", "low": "22.950000", "close": "22.950000"}, {"date": "2006-12-29", "volume": "0.0", "open": "26.030000", "high": "26.030000", "low": "26.030000", "close": "26.030000"}, {"date": "2007-01-03", "volume": "0.0", "open": "24.650000", "high": "24.650000", "low": "24.650000", "close": "24.650000"}, {"date": "2007-01-04", "volume": "0.0", "open": "21.500000", "high": "21.500000", "low": "21.500000", "close": "21.500000"}, {"date": "2007-01-05", "volume": "0.0", "open": "24.530000", "high": "24.530000", "low": "24.530000", "close": "24.530000"}, {"date": "2007-01-08", "volume": "0.0", "open": "21.830000", "high": "21.830000", "low": "21.830000", "close": "21.830000"}, {"date": "2007-01-09", "volume": "0.0", "open": "22.680000", "high": "22.680000", "low": "22.680000", "close": "22.680000"}, {"date": "2007-01-10", "volume": "0.0", "open": "20.590000", "high": "20.590000", "low": "20.590000", "close": "20.590000"}, {"date": "2007-01-11", "volume": "0.0", "open": "18.900000", "high": "18.900000", "low": "18.900000", "close": "18.900000"}, {"date": "2007-01-12", "volume": "0.0", "open": "16.160000", "high": "16.160000", "low": "16.160000", "close": "16.160000"}, {"date": "2007-01-16", "volume": "0.0", "open": "16.260000", "high": "16.260000", "low": "16.260000", "close": "16.260000"}, {"date": "2007-01-17", "volume": "0.0", "open": "16.460000", "high": "16.460000", "low": "16.460000", "close": "16.460000"}, {"date": "2007-01-18", "volume": "0.0", "open": "16.790000", "high": "16.790000", "low": "16.790000", "close": "16.790000"}, {"date": "2007-01-19", "volume": "0.0", "open": "17.370000", "high": "17.370000", "low": "17.370000", "close": "17.370000"}, {"date": "2007-01-22", "volume": "0.0", "open": "19.380000", "high": "19.380000", "low": "19.380000", "close": "19.380000"}, {"date": "2007-01-23", "volume": "0.0", "open": "18.780000", "high": "18.780000", "low": "18.780000", "close": "18.780000"}, {"date": "2007-01-24", "volume": "0.0", "open": "17.420000", "high": "17.420000", "low": "17.420000", "close": "17.420000"}, {"date": "2007-01-25", "volume": "0.0", "open": "22.580000", "high": "22.580000", "low": "22.580000", "close": "22.580000"}, {"date": "2007-01-26", "volume": "0.0", "open": "23.060000", "high": "23.060000", "low": "23.060000", "close": "23.060000"}, {"date": "2007-01-29", "volume": "0.0", "open": "24.480000", "high": "24.480000", "low": "24.480000", "close": "24.480000"}, {"date": "2007-01-30", "volume": "0.0", "open": "23.240000", "high": "23.240000", "low": "23.240000", "close": "23.240000"}, {"date": "2007-01-31", "volume": "0.0", "open": "21.300000", "high": "21.300000", "low": "21.300000", "close": "21.300000"}, {"date": "2007-02-01", "volume": "0.0", "open": "22.470000", "high": "22.470000", "low": "22.470000", "close": "22.470000"}, {"date": "2007-02-02", "volume": "0.0", "open": "21.180000", "high": "21.180000", "low": "21.180000", "close": "21.180000"}, {"date": "2007-02-05", "volume": "0.0", "open": "21.950000", "high": "21.950000", "low": "21.950000", "close": "21.950000"}, {"date": "2007-02-06", "volume": "0.0", "open": "22.330000", "high": "22.330000", "low": "22.330000", "close": "22.330000"}, {"date": "2007-02-07", "volume": "0.0", "open": "22.410000", "high": "22.410000", "low": "22.410000", "close": "22.410000"}, {"date": "2007-02-08", "volume": "0.0", "open": "23.000000", "high": "23.000000", "low": "23.000000", "close": "23.000000"}, {"date": "2007-02-09", "volume": "0.0", "open": "26.350000", "high": "26.350000", "low": "26.350000", "close": "26.350000"}, {"date": "2007-02-12", "volume": "0.0", "open": "28.050000", "high": "28.050000", "low": "28.050000", "close": "28.050000"}, {"date": "2007-02-13", "volume": "0.0", "open": "22.400000", "high": "22.400000", "low": "22.400000", "close": "22.400000"}, {"date": "2007-02-14", "volume": "0.0", "open": "23.180000", "high": "23.180000", "low": "23.180000", "close": "23.180000"}, {"date": "2007-02-15", "volume": "0.0", "open": "23.930000", "high": "23.930000", "low": "23.930000", "close": "23.930000"}, {"date": "2007-02-16", "volume": "0.0", "open": "23.360000", "high": "23.360000", "low": "23.360000", "close": "23.360000"}, {"date": "2007-02-20", "volume": "0.0", "open": "25.280000", "high": "25.280000", "low": "25.280000", "close": "25.280000"}, {"date": "2007-02-21", "volume": "0.0", "open": "27.050000", "high": "27.050000", "low": "27.050000", "close": "27.050000"}, {"date": "2007-02-22", "volume": "0.0", "open": "27.260000", "high": "27.260000", "low": "27.260000", "close": "27.260000"}, {"date": "2007-02-23", "volume": "0.0", "open": "28.560000", "high": "28.560000", "low": "28.560000", "close": "28.560000"}, {"date": "2007-02-26", "volume": "0.0", "open": "30.130000", "high": "30.130000", "low": "30.130000", "close": "30.130000"}, {"date": "2007-02-27", "volume": "0.0", "open": "55.640000", "high": "55.640000", "low": "55.640000", "close": "55.640000"}, {"date": "2007-02-28", "volume": "0.0", "open": "46.080000", "high": "46.080000", "low": "46.080000", "close": "46.080000"}, {"date": "2007-03-01", "volume": "0.0", "open": "45.660000", "high": "45.660000", "low": "45.660000", "close": "45.660000"}, {"date": "2007-03-02", "volume": "0.0", "open": "56.100000", "high": "56.100000", "low": "56.100000", "close": "56.100000"}, {"date": "2007-03-05", "volume": "0.0", "open": "56.740000", "high": "56.740000", "low": "56.740000", "close": "56.740000"}, {"date": "2007-03-06", "volume": "0.0", "open": "42.930000", "high": "42.930000", "low": "42.930000", "close": "42.930000"}, {"date": "2007-03-07", "volume": "0.0", "open": "41.680000", "high": "41.680000", "low": "41.680000", "close": "41.680000"}, {"date": "2007-03-08", "volume": "0.0", "open": "36.940000", "high": "36.940000", "low": "36.940000", "close": "36.940000"}, {"date": "2007-03-09", "volume": "0.0", "open": "37.110000", "high": "37.110000", "low": "37.110000", "close": "37.110000"}, {"date": "2007-03-12", "volume": "0.0", "open": "32.380000", "high": "32.380000", "low": "32.380000", "close": "32.380000"}, {"date": "2007-03-13", "volume": "0.0", "open": "44.810000", "high": "44.810000", "low": "44.810000", "close": "44.810000"}, {"date": "2007-03-14", "volume": "0.0", "open": "38.030000", "high": "38.030000", "low": "38.030000", "close": "38.030000"}, {"date": "2007-03-15", "volume": "0.0", "open": "36.550000", "high": "36.550000", "low": "36.550000", "close": "36.550000"}, {"date": "2007-03-16", "volume": "0.0", "open": "39.730000", "high": "39.730000", "low": "39.730000", "close": "39.730000"}, {"date": "2007-03-19", "volume": "0.0", "open": "38.030000", "high": "38.030000", "low": "38.030000", "close": "38.030000"}, {"date": "2007-03-20", "volume": "0.0", "open": "32.580000", "high": "32.580000", "low": "32.580000", "close": "32.580000"}, {"date": "2007-03-21", "volume": "0.0", "open": "29.370000", "high": "29.370000", "low": "29.370000", "close": "29.370000"}, {"date": "2007-03-22", "volume": "0.0", "open": "31.780000", "high": "31.780000", "low": "31.780000", "close": "31.780000"}, {"date": "2007-03-23", "volume": "0.0", "open": "32.580000", "high": "32.580000", "low": "32.580000", "close": "32.580000"}, {"date": "2007-03-26", "volume": "0.0", "open": "32.440000", "high": "32.440000", "low": "32.440000", "close": "32.440000"}, {"date": "2007-03-27", "volume": "0.0", "open": "33.850000", "high": "33.850000", "low": "33.850000", "close": "33.850000"}, {"date": "2007-03-28", "volume": "0.0", "open": "39.760000", "high": "39.760000", "low": "39.760000", "close": "39.760000"}, {"date": "2007-03-29", "volume": "0.0", "open": "41.320000", "high": "41.320000", "low": "41.320000", "close": "41.320000"}, {"date": "2007-03-30", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2007-04-02", "volume": "0.0", "open": "35.860000", "high": "35.860000", "low": "35.860000", "close": "35.860000"}, {"date": "2007-04-03", "volume": "0.0", "open": "28.930000", "high": "28.930000", "low": "28.930000", "close": "28.930000"}, {"date": "2007-04-04", "volume": "0.0", "open": "28.140000", "high": "28.140000", "low": "28.140000", "close": "28.140000"}, {"date": "2007-04-05", "volume": "0.0", "open": "27.180000", "high": "27.180000", "low": "27.180000", "close": "27.180000"}, {"date": "2007-04-09", "volume": "0.0", "open": "26.610000", "high": "26.610000", "low": "26.610000", "close": "26.610000"}, {"date": "2007-04-10", "volume": "0.0", "open": "25.530000", "high": "25.530000", "low": "25.530000", "close": "25.530000"}, {"date": "2007-04-11", "volume": "0.0", "open": "27.720000", "high": "27.720000", "low": "27.720000", "close": "27.720000"}, {"date": "2007-04-12", "volume": "0.0", "open": "25.890000", "high": "25.890000", "low": "25.890000", "close": "25.890000"}, {"date": "2007-04-13", "volume": "0.0", "open": "22.860000", "high": "22.860000", "low": "22.860000", "close": "22.860000"}, {"date": "2007-04-16", "volume": "0.0", "open": "21.330000", "high": "21.330000", "low": "21.330000", "close": "21.330000"}, {"date": "2007-04-17", "volume": "0.0", "open": "21.160000", "high": "21.160000", "low": "21.160000", "close": "21.160000"}, {"date": "2007-04-18", "volume": "0.0", "open": "23.950000", "high": "23.950000", "low": "23.950000", "close": "23.950000"}, {"date": "2007-04-19", "volume": "0.0", "open": "25.800000", "high": "25.800000", "low": "25.800000", "close": "25.800000"}, {"date": "2007-04-20", "volume": "0.0", "open": "25.880000", "high": "25.880000", "low": "25.880000", "close": "25.880000"}, {"date": "2007-04-23", "volume": "0.0", "open": "30.500000", "high": "30.500000", "low": "30.500000", "close": "30.500000"}, {"date": "2007-04-24", "volume": "0.0", "open": "31.700000", "high": "31.700000", "low": "31.700000", "close": "31.700000"}, {"date": "2007-04-25", "volume": "0.0", "open": "33.790000", "high": "33.790000", "low": "33.790000", "close": "33.790000"}, {"date": "2007-04-26", "volume": "0.0", "open": "30.150000", "high": "30.150000", "low": "30.150000", "close": "30.150000"}, {"date": "2007-04-27", "volume": "0.0", "open": "29.950000", "high": "29.950000", "low": "29.950000", "close": "29.950000"}, {"date": "2007-04-30", "volume": "0.0", "open": "38.710000", "high": "38.710000", "low": "38.710000", "close": "38.710000"}, {"date": "2007-05-01", "volume": "0.0", "open": "34.810000", "high": "34.810000", "low": "34.810000", "close": "34.810000"}, {"date": "2007-05-02", "volume": "0.0", "open": "32.940000", "high": "32.940000", "low": "32.940000", "close": "32.940000"}, {"date": "2007-05-03", "volume": "0.0", "open": "33.620000", "high": "33.620000", "low": "33.620000", "close": "33.620000"}, {"date": "2007-05-04", "volume": "0.0", "open": "32.470000", "high": "32.470000", "low": "32.470000", "close": "32.470000"}, {"date": "2007-05-07", "volume": "0.0", "open": "32.150000", "high": "32.150000", "low": "32.150000", "close": "32.150000"}, {"date": "2007-05-08", "volume": "0.0", "open": "33.300000", "high": "33.300000", "low": "33.300000", "close": "33.300000"}, {"date": "2007-05-09", "volume": "0.0", "open": "33.270000", "high": "33.270000", "low": "33.270000", "close": "33.270000"}, {"date": "2007-05-10", "volume": "0.0", "open": "35.350000", "high": "35.350000", "low": "35.350000", "close": "35.350000"}, {"date": "2007-05-11", "volume": "0.0", "open": "33.810000", "high": "33.810000", "low": "33.810000", "close": "33.810000"}, {"date": "2007-05-14", "volume": "0.0", "open": "37.830000", "high": "37.830000", "low": "37.830000", "close": "37.830000"}, {"date": "2007-05-15", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2007-05-16", "volume": "0.0", "open": "37.000000", "high": "37.000000", "low": "37.000000", "close": "37.000000"}, {"date": "2007-05-17", "volume": "0.0", "open": "35.540000", "high": "35.540000", "low": "35.540000", "close": "35.540000"}, {"date": "2007-05-18", "volume": "0.0", "open": "31.800000", "high": "31.800000", "low": "31.800000", "close": "31.800000"}, {"date": "2007-05-21", "volume": "0.0", "open": "34.660000", "high": "34.660000", "low": "34.660000", "close": "34.660000"}, {"date": "2007-05-22", "volume": "0.0", "open": "33.960000", "high": "33.960000", "low": "33.960000", "close": "33.960000"}, {"date": "2007-05-23", "volume": "0.0", "open": "36.100000", "high": "36.100000", "low": "36.100000", "close": "36.100000"}, {"date": "2007-05-24", "volume": "0.0", "open": "40.860000", "high": "40.860000", "low": "40.860000", "close": "40.860000"}, {"date": "2007-05-25", "volume": "0.0", "open": "38.290000", "high": "38.290000", "low": "38.290000", "close": "38.290000"}, {"date": "2007-05-29", "volume": "0.0", "open": "37.330000", "high": "37.330000", "low": "37.330000", "close": "37.330000"}, {"date": "2007-05-30", "volume": "0.0", "open": "34.520000", "high": "34.520000", "low": "34.520000", "close": "34.520000"}, {"date": "2007-05-31", "volume": "0.0", "open": "34.530000", "high": "34.530000", "low": "34.530000", "close": "34.530000"}, {"date": "2007-06-01", "volume": "0.0", "open": "34.140000", "high": "34.140000", "low": "34.140000", "close": "34.140000"}, {"date": "2007-06-04", "volume": "0.0", "open": "32.760000", "high": "32.760000", "low": "32.760000", "close": "32.760000"}, {"date": "2007-06-05", "volume": "0.0", "open": "33.490000", "high": "33.490000", "low": "33.490000", "close": "33.490000"}, {"date": "2007-06-06", "volume": "0.0", "open": "39.990000", "high": "39.990000", "low": "39.990000", "close": "39.990000"}, {"date": "2007-06-07", "volume": "0.0", "open": "47.980000", "high": "47.980000", "low": "47.980000", "close": "47.980000"}, {"date": "2007-06-08", "volume": "0.0", "open": "39.040000", "high": "39.040000", "low": "39.040000", "close": "39.040000"}, {"date": "2007-06-11", "volume": "0.0", "open": "37.990000", "high": "37.990000", "low": "37.990000", "close": "37.990000"}, {"date": "2007-06-12", "volume": "0.0", "open": "45.190000", "high": "45.190000", "low": "45.190000", "close": "45.190000"}, {"date": "2007-06-13", "volume": "0.0", "open": "39.010000", "high": "39.010000", "low": "39.010000", "close": "39.010000"}, {"date": "2007-06-14", "volume": "0.0", "open": "33.800000", "high": "33.800000", "low": "33.800000", "close": "33.800000"}, {"date": "2007-06-15", "volume": "0.0", "open": "35.700000", "high": "35.700000", "low": "35.700000", "close": "35.700000"}, {"date": "2007-06-18", "volume": "0.0", "open": "35.600000", "high": "35.600000", "low": "35.600000", "close": "35.600000"}, {"date": "2007-06-19", "volume": "0.0", "open": "31.950000", "high": "31.950000", "low": "31.950000", "close": "31.950000"}, {"date": "2007-06-20", "volume": "0.0", "open": "41.590000", "high": "41.590000", "low": "41.590000", "close": "41.590000"}, {"date": "2007-06-21", "volume": "0.0", "open": "38.340000", "high": "38.340000", "low": "38.340000", "close": "38.340000"}, {"date": "2007-06-22", "volume": "0.0", "open": "42.830000", "high": "42.830000", "low": "42.830000", "close": "42.830000"}, {"date": "2007-06-25", "volume": "0.0", "open": "44.920000", "high": "44.920000", "low": "44.920000", "close": "44.920000"}, {"date": "2007-06-26", "volume": "0.0", "open": "57.420000", "high": "57.420000", "low": "57.420000", "close": "57.420000"}, {"date": "2007-06-27", "volume": "0.0", "open": "40.260000", "high": "40.260000", "low": "40.260000", "close": "40.260000"}, {"date": "2007-06-28", "volume": "0.0", "open": "40.640000", "high": "40.640000", "low": "40.640000", "close": "40.640000"}, {"date": "2007-06-29", "volume": "0.0", "open": "42.130000", "high": "42.130000", "low": "42.130000", "close": "42.130000"}, {"date": "2007-07-02", "volume": "0.0", "open": "38.320000", "high": "38.320000", "low": "38.320000", "close": "38.320000"}, {"date": "2007-07-03", "volume": "0.0", "open": "33.710000", "high": "33.710000", "low": "33.710000", "close": "33.710000"}, {"date": "2007-07-05", "volume": "0.0", "open": "34.470000", "high": "34.470000", "low": "34.470000", "close": "34.470000"}, {"date": "2007-07-06", "volume": "0.0", "open": "30.900000", "high": "30.900000", "low": "30.900000", "close": "30.900000"}, {"date": "2007-07-09", "volume": "0.0", "open": "32.330000", "high": "32.330000", "low": "32.330000", "close": "32.330000"}, {"date": "2007-07-10", "volume": "0.0", "open": "39.750000", "high": "39.750000", "low": "39.750000", "close": "39.750000"}, {"date": "2007-07-11", "volume": "0.0", "open": "34.250000", "high": "34.250000", "low": "34.250000", "close": "34.250000"}, {"date": "2007-07-12", "volume": "0.0", "open": "30.710000", "high": "30.710000", "low": "30.710000", "close": "30.710000"}, {"date": "2007-07-13", "volume": "0.0", "open": "29.550000", "high": "29.550000", "low": "29.550000", "close": "29.550000"}, {"date": "2007-07-16", "volume": "0.0", "open": "29.260000", "high": "29.260000", "low": "29.260000", "close": "29.260000"}, {"date": "2007-07-17", "volume": "0.0", "open": "29.030000", "high": "29.030000", "low": "29.030000", "close": "29.030000"}, {"date": "2007-07-18", "volume": "0.0", "open": "30.050000", "high": "30.050000", "low": "30.050000", "close": "30.050000"}, {"date": "2007-07-19", "volume": "0.0", "open": "26.860000", "high": "26.860000", "low": "26.860000", "close": "26.860000"}, {"date": "2007-07-20", "volume": "0.0", "open": "34.010000", "high": "34.010000", "low": "34.010000", "close": "34.010000"}, {"date": "2007-07-23", "volume": "0.0", "open": "33.610000", "high": "33.610000", "low": "33.610000", "close": "33.610000"}, {"date": "2007-07-24", "volume": "0.0", "open": "39.510000", "high": "39.510000", "low": "39.510000", "close": "39.510000"}, {"date": "2007-07-25", "volume": "0.0", "open": "39.670000", "high": "39.670000", "low": "39.670000", "close": "39.670000"}, {"date": "2007-07-26", "volume": "0.0", "open": "45.050000", "high": "45.050000", "low": "45.050000", "close": "45.050000"}, {"date": "2007-07-27", "volume": "0.0", "open": "58.170000", "high": "58.170000", "low": "58.170000", "close": "58.170000"}, {"date": "2007-07-30", "volume": "0.0", "open": "43.330000", "high": "43.330000", "low": "43.330000", "close": "43.330000"}, {"date": "2007-07-31", "volume": "0.0", "open": "51.610000", "high": "51.610000", "low": "51.610000", "close": "51.610000"}, {"date": "2007-08-01", "volume": "0.0", "open": "47.710000", "high": "47.710000", "low": "47.710000", "close": "47.710000"}, {"date": "2007-08-02", "volume": "0.0", "open": "40.270000", "high": "40.270000", "low": "40.270000", "close": "40.270000"}, {"date": "2007-08-03", "volume": "0.0", "open": "49.600000", "high": "49.600000", "low": "49.600000", "close": "49.600000"}, {"date": "2007-08-06", "volume": "0.0", "open": "41.980000", "high": "41.980000", "low": "41.980000", "close": "41.980000"}, {"date": "2007-08-07", "volume": "0.0", "open": "43.970000", "high": "43.970000", "low": "43.970000", "close": "43.970000"}, {"date": "2007-08-08", "volume": "0.0", "open": "46.260000", "high": "46.260000", "low": "46.260000", "close": "46.260000"}, {"date": "2007-08-09", "volume": "0.0", "open": "55.970000", "high": "55.970000", "low": "55.970000", "close": "55.970000"}, {"date": "2007-08-10", "volume": "0.0", "open": "61.800000", "high": "61.800000", "low": "61.800000", "close": "61.800000"}, {"date": "2007-08-13", "volume": "0.0", "open": "52.110000", "high": "52.110000", "low": "52.110000", "close": "52.110000"}, {"date": "2007-08-14", "volume": "0.0", "open": "56.320000", "high": "56.320000", "low": "56.320000", "close": "56.320000"}, {"date": "2007-08-15", "volume": "0.0", "open": "63.990000", "high": "63.990000", "low": "63.990000", "close": "63.990000"}, {"date": "2007-08-16", "volume": "0.0", "open": "58.190000", "high": "58.190000", "low": "58.190000", "close": "58.190000"}, {"date": "2007-08-17", "volume": "0.0", "open": "69.630000", "high": "69.630000", "low": "69.630000", "close": "69.630000"}, {"date": "2007-08-20", "volume": "0.0", "open": "66.390000", "high": "66.390000", "low": "66.390000", "close": "66.390000"}, {"date": "2007-08-21", "volume": "0.0", "open": "68.220000", "high": "68.220000", "low": "68.220000", "close": "68.220000"}, {"date": "2007-08-22", "volume": "0.0", "open": "62.900000", "high": "62.900000", "low": "62.900000", "close": "62.900000"}, {"date": "2007-08-23", "volume": "0.0", "open": "62.460000", "high": "62.460000", "low": "62.460000", "close": "62.460000"}, {"date": "2007-08-24", "volume": "0.0", "open": "55.240000", "high": "55.240000", "low": "55.240000", "close": "55.240000"}, {"date": "2007-08-27", "volume": "0.0", "open": "62.950000", "high": "62.950000", "low": "62.950000", "close": "62.950000"}, {"date": "2007-08-28", "volume": "0.0", "open": "72.380000", "high": "72.380000", "low": "72.380000", "close": "72.380000"}, {"date": "2007-08-29", "volume": "0.0", "open": "68.130000", "high": "68.130000", "low": "68.130000", "close": "68.130000"}, {"date": "2007-08-30", "volume": "0.0", "open": "69.420000", "high": "69.420000", "low": "69.420000", "close": "69.420000"}, {"date": "2007-08-31", "volume": "0.0", "open": "69.040000", "high": "69.040000", "low": "69.040000", "close": "69.040000"}, {"date": "2007-09-04", "volume": "0.0", "open": "61.260000", "high": "61.260000", "low": "61.260000", "close": "61.260000"}, {"date": "2007-09-05", "volume": "0.0", "open": "65.100000", "high": "65.100000", "low": "65.100000", "close": "65.100000"}, {"date": "2007-09-06", "volume": "0.0", "open": "63.530000", "high": "63.530000", "low": "63.530000", "close": "63.530000"}, {"date": "2007-09-07", "volume": "0.0", "open": "67.580000", "high": "67.580000", "low": "67.580000", "close": "67.580000"}, {"date": "2007-09-10", "volume": "0.0", "open": "68.930000", "high": "68.930000", "low": "68.930000", "close": "68.930000"}, {"date": "2007-09-11", "volume": "0.0", "open": "62.750000", "high": "62.750000", "low": "62.750000", "close": "62.750000"}, {"date": "2007-09-12", "volume": "0.0", "open": "60.480000", "high": "60.480000", "low": "60.480000", "close": "60.480000"}, {"date": "2007-09-13", "volume": "0.0", "open": "62.260000", "high": "62.260000", "low": "62.260000", "close": "62.260000"}, {"date": "2007-09-14", "volume": "0.0", "open": "62.550000", "high": "62.550000", "low": "62.550000", "close": "62.550000"}, {"date": "2007-09-17", "volume": "0.0", "open": "62.770000", "high": "62.770000", "low": "62.770000", "close": "62.770000"}, {"date": "2007-09-18", "volume": "0.0", "open": "48.990000", "high": "48.990000", "low": "48.990000", "close": "48.990000"}, {"date": "2007-09-19", "volume": "0.0", "open": "44.740000", "high": "44.740000", "low": "44.740000", "close": "44.740000"}, {"date": "2007-09-20", "volume": "0.0", "open": "46.290000", "high": "46.290000", "low": "46.290000", "close": "46.290000"}, {"date": "2007-09-21", "volume": "0.0", "open": "42.840000", "high": "42.840000", "low": "42.840000", "close": "42.840000"}, {"date": "2007-09-24", "volume": "0.0", "open": "42.290000", "high": "42.290000", "low": "42.290000", "close": "42.290000"}, {"date": "2007-09-25", "volume": "0.0", "open": "41.340000", "high": "41.340000", "low": "41.340000", "close": "41.340000"}, {"date": "2007-09-26", "volume": "0.0", "open": "38.300000", "high": "38.300000", "low": "38.300000", "close": "38.300000"}, {"date": "2007-09-27", "volume": "0.0", "open": "37.510000", "high": "37.510000", "low": "37.510000", "close": "37.510000"}, {"date": "2007-09-28", "volume": "0.0", "open": "41.700000", "high": "41.700000", "low": "41.700000", "close": "41.700000"}, {"date": "2007-10-01", "volume": "0.0", "open": "39.010000", "high": "39.010000", "low": "39.010000", "close": "39.010000"}, {"date": "2007-10-02", "volume": "0.0", "open": "40.500000", "high": "40.500000", "low": "40.500000", "close": "40.500000"}, {"date": "2007-10-03", "volume": "0.0", "open": "40.360000", "high": "40.360000", "low": "40.360000", "close": "40.360000"}, {"date": "2007-10-04", "volume": "0.0", "open": "39.140000", "high": "39.140000", "low": "39.140000", "close": "39.140000"}, {"date": "2007-10-05", "volume": "0.0", "open": "35.070000", "high": "35.070000", "low": "35.070000", "close": "35.070000"}, {"date": "2007-10-08", "volume": "0.0", "open": "34.020000", "high": "34.020000", "low": "34.020000", "close": "34.020000"}, {"date": "2007-10-09", "volume": "0.0", "open": "28.830000", "high": "28.830000", "low": "28.830000", "close": "28.830000"}, {"date": "2007-10-10", "volume": "0.0", "open": "30.110000", "high": "30.110000", "low": "30.110000", "close": "30.110000"}, {"date": "2007-10-11", "volume": "0.0", "open": "36.850000", "high": "36.850000", "low": "36.850000", "close": "36.850000"}, {"date": "2007-10-12", "volume": "0.0", "open": "33.530000", "high": "33.530000", "low": "33.530000", "close": "33.530000"}, {"date": "2007-10-15", "volume": "0.0", "open": "35.490000", "high": "35.490000", "low": "35.490000", "close": "35.490000"}, {"date": "2007-10-16", "volume": "0.0", "open": "38.100000", "high": "38.100000", "low": "38.100000", "close": "38.100000"}, {"date": "2007-10-17", "volume": "0.0", "open": "33.440000", "high": "33.440000", "low": "33.440000", "close": "33.440000"}, {"date": "2007-10-18", "volume": "0.0", "open": "34.410000", "high": "34.410000", "low": "34.410000", "close": "34.410000"}, {"date": "2007-10-19", "volume": "0.0", "open": "46.300000", "high": "46.300000", "low": "46.300000", "close": "46.300000"}, {"date": "2007-10-22", "volume": "0.0", "open": "45.280000", "high": "45.280000", "low": "45.280000", "close": "45.280000"}, {"date": "2007-10-23", "volume": "0.0", "open": "44.750000", "high": "44.750000", "low": "44.750000", "close": "44.750000"}, {"date": "2007-10-24", "volume": "0.0", "open": "44.680000", "high": "44.680000", "low": "44.680000", "close": "44.680000"}, {"date": "2007-10-25", "volume": "0.0", "open": "43.510000", "high": "43.510000", "low": "43.510000", "close": "43.510000"}, {"date": "2007-10-26", "volume": "0.0", "open": "39.360000", "high": "39.360000", "low": "39.360000", "close": "39.360000"}, {"date": "2007-10-29", "volume": "0.0", "open": "41.180000", "high": "41.180000", "low": "41.180000", "close": "41.180000"}, {"date": "2007-10-30", "volume": "0.0", "open": "44.700000", "high": "44.700000", "low": "44.700000", "close": "44.700000"}, {"date": "2007-10-31", "volume": "0.0", "open": "36.290000", "high": "36.290000", "low": "36.290000", "close": "36.290000"}, {"date": "2007-11-01", "volume": "0.0", "open": "45.720000", "high": "45.720000", "low": "45.720000", "close": "45.720000"}, {"date": "2007-11-02", "volume": "0.0", "open": "43.520000", "high": "43.520000", "low": "43.520000", "close": "43.520000"}, {"date": "2007-11-05", "volume": "0.0", "open": "45.910000", "high": "45.910000", "low": "45.910000", "close": "45.910000"}, {"date": "2007-11-06", "volume": "0.0", "open": "40.620000", "high": "40.620000", "low": "40.620000", "close": "40.620000"}, {"date": "2007-11-07", "volume": "0.0", "open": "52.150000", "high": "52.150000", "low": "52.150000", "close": "52.150000"}, {"date": "2007-11-08", "volume": "0.0", "open": "48.060000", "high": "48.060000", "low": "48.060000", "close": "48.060000"}, {"date": "2007-11-09", "volume": "0.0", "open": "53.150000", "high": "53.150000", "low": "53.150000", "close": "53.150000"}, {"date": "2007-11-12", "volume": "0.0", "open": "54.910000", "high": "54.910000", "low": "54.910000", "close": "54.910000"}, {"date": "2007-11-13", "volume": "0.0", "open": "44.100000", "high": "44.100000", "low": "44.100000", "close": "44.100000"}, {"date": "2007-11-14", "volume": "0.0", "open": "49.570000", "high": "49.570000", "low": "49.570000", "close": "49.570000"}, {"date": "2007-11-15", "volume": "0.0", "open": "51.910000", "high": "51.910000", "low": "51.910000", "close": "51.910000"}, {"date": "2007-11-16", "volume": "0.0", "open": "58.160000", "high": "58.160000", "low": "58.160000", "close": "58.160000"}, {"date": "2007-11-19", "volume": "0.0", "open": "55.750000", "high": "55.750000", "low": "55.750000", "close": "55.750000"}, {"date": "2007-11-20", "volume": "0.0", "open": "56.790000", "high": "56.790000", "low": "56.790000", "close": "56.790000"}, {"date": "2007-11-21", "volume": "0.0", "open": "61.800000", "high": "61.800000", "low": "61.800000", "close": "61.800000"}, {"date": "2007-11-23", "volume": "0.0", "open": "58.370000", "high": "58.370000", "low": "58.370000", "close": "58.370000"}, {"date": "2007-11-26", "volume": "0.0", "open": "62.560000", "high": "62.560000", "low": "62.560000", "close": "62.560000"}, {"date": "2007-11-27", "volume": "0.0", "open": "59.890000", "high": "59.890000", "low": "59.890000", "close": "59.890000"}, {"date": "2007-11-28", "volume": "0.0", "open": "57.080000", "high": "57.080000", "low": "57.080000", "close": "57.080000"}, {"date": "2007-11-29", "volume": "0.0", "open": "56.590000", "high": "56.590000", "low": "56.590000", "close": "56.590000"}, {"date": "2007-11-30", "volume": "0.0", "open": "53.280000", "high": "53.280000", "low": "53.280000", "close": "53.280000"}, {"date": "2007-12-03", "volume": "0.0", "open": "51.240000", "high": "51.240000", "low": "51.240000", "close": "51.240000"}, {"date": "2007-12-04", "volume": "0.0", "open": "54.180000", "high": "54.180000", "low": "54.180000", "close": "54.180000"}, {"date": "2007-12-05", "volume": "0.0", "open": "49.690000", "high": "49.690000", "low": "49.690000", "close": "49.690000"}, {"date": "2007-12-06", "volume": "0.0", "open": "47.590000", "high": "47.590000", "low": "47.590000", "close": "47.590000"}, {"date": "2007-12-07", "volume": "0.0", "open": "47.330000", "high": "47.330000", "low": "47.330000", "close": "47.330000"}, {"date": "2007-12-10", "volume": "0.0", "open": "46.130000", "high": "46.130000", "low": "46.130000", "close": "46.130000"}, {"date": "2007-12-11", "volume": "0.0", "open": "55.680000", "high": "55.680000", "low": "55.680000", "close": "55.680000"}, {"date": "2007-12-12", "volume": "0.0", "open": "47.770000", "high": "47.770000", "low": "47.770000", "close": "47.770000"}, {"date": "2007-12-13", "volume": "0.0", "open": "48.850000", "high": "48.850000", "low": "48.850000", "close": "48.850000"}, {"date": "2007-12-14", "volume": "0.0", "open": "51.280000", "high": "51.280000", "low": "51.280000", "close": "51.280000"}, {"date": "2007-12-17", "volume": "0.0", "open": "54.260000", "high": "54.260000", "low": "54.260000", "close": "54.260000"}, {"date": "2007-12-18", "volume": "0.0", "open": "47.690000", "high": "47.690000", "low": "47.690000", "close": "47.690000"}, {"date": "2007-12-19", "volume": "0.0", "open": "45.790000", "high": "45.790000", "low": "45.790000", "close": "45.790000"}, {"date": "2007-12-20", "volume": "0.0", "open": "42.660000", "high": "42.660000", "low": "42.660000", "close": "42.660000"}, {"date": "2007-12-21", "volume": "0.0", "open": "35.880000", "high": "35.880000", "low": "35.880000", "close": "35.880000"}, {"date": "2007-12-24", "volume": "0.0", "open": "36.330000", "high": "36.330000", "low": "36.330000", "close": "36.330000"}, {"date": "2007-12-26", "volume": "0.0", "open": "36.260000", "high": "36.260000", "low": "36.260000", "close": "36.260000"}, {"date": "2007-12-27", "volume": "0.0", "open": "41.650000", "high": "41.650000", "low": "41.650000", "close": "41.650000"}, {"date": "2007-12-28", "volume": "0.0", "open": "43.240000", "high": "43.240000", "low": "43.240000", "close": "43.240000"}, {"date": "2007-12-31", "volume": "0.0", "open": "47.450000", "high": "47.450000", "low": "47.450000", "close": "47.450000"}, {"date": "2008-01-02", "volume": "0.0", "open": "45.960000", "high": "45.960000", "low": "45.960000", "close": "45.960000"}, {"date": "2008-01-03", "volume": "0.0", "open": "44.410000", "high": "44.410000", "low": "44.410000", "close": "44.410000"}, {"date": "2008-01-04", "volume": "0.0", "open": "47.020000", "high": "47.020000", "low": "47.020000", "close": "47.020000"}, {"date": "2008-01-07", "volume": "0.0", "open": "43.020000", "high": "43.020000", "low": "43.020000", "close": "43.020000"}, {"date": "2008-01-08", "volume": "0.0", "open": "45.350000", "high": "45.350000", "low": "45.350000", "close": "45.350000"}, {"date": "2008-01-09", "volume": "0.0", "open": "41.030000", "high": "41.030000", "low": "41.030000", "close": "41.030000"}, {"date": "2008-01-10", "volume": "0.0", "open": "39.940000", "high": "39.940000", "low": "39.940000", "close": "39.940000"}, {"date": "2008-01-11", "volume": "0.0", "open": "37.900000", "high": "37.900000", "low": "37.900000", "close": "37.900000"}, {"date": "2008-01-14", "volume": "0.0", "open": "37.860000", "high": "37.860000", "low": "37.860000", "close": "37.860000"}, {"date": "2008-01-15", "volume": "0.0", "open": "38.460000", "high": "38.460000", "low": "38.460000", "close": "38.460000"}, {"date": "2008-01-16", "volume": "0.0", "open": "40.470000", "high": "40.470000", "low": "40.470000", "close": "40.470000"}, {"date": "2008-01-17", "volume": "0.0", "open": "47.190000", "high": "47.190000", "low": "47.190000", "close": "47.190000"}, {"date": "2008-01-18", "volume": "0.0", "open": "43.090000", "high": "43.090000", "low": "43.090000", "close": "43.090000"}, {"date": "2008-01-22", "volume": "0.0", "open": "50.950000", "high": "50.950000", "low": "50.950000", "close": "50.950000"}, {"date": "2008-01-23", "volume": "0.0", "open": "46.720000", "high": "46.720000", "low": "46.720000", "close": "46.720000"}, {"date": "2008-01-24", "volume": "0.0", "open": "47.680000", "high": "47.680000", "low": "47.680000", "close": "47.680000"}, {"date": "2008-01-25", "volume": "0.0", "open": "54.410000", "high": "54.410000", "low": "54.410000", "close": "54.410000"}, {"date": "2008-01-28", "volume": "0.0", "open": "53.120000", "high": "53.120000", "low": "53.120000", "close": "53.120000"}, {"date": "2008-01-29", "volume": "0.0", "open": "55.750000", "high": "55.750000", "low": "55.750000", "close": "55.750000"}, {"date": "2008-01-30", "volume": "0.0", "open": "61.270000", "high": "61.270000", "low": "61.270000", "close": "61.270000"}, {"date": "2008-01-31", "volume": "0.0", "open": "53.790000", "high": "53.790000", "low": "53.790000", "close": "53.790000"}, {"date": "2008-02-01", "volume": "0.0", "open": "47.420000", "high": "47.420000", "low": "47.420000", "close": "47.420000"}, {"date": "2008-02-04", "volume": "0.0", "open": "50.820000", "high": "50.820000", "low": "50.820000", "close": "50.820000"}, {"date": "2008-02-05", "volume": "0.0", "open": "52.530000", "high": "52.530000", "low": "52.530000", "close": "52.530000"}, {"date": "2008-02-06", "volume": "0.0", "open": "55.240000", "high": "55.240000", "low": "55.240000", "close": "55.240000"}, {"date": "2008-02-07", "volume": "0.0", "open": "52.760000", "high": "52.760000", "low": "52.760000", "close": "52.760000"}, {"date": "2008-02-08", "volume": "0.0", "open": "54.700000", "high": "54.700000", "low": "54.700000", "close": "54.700000"}, {"date": "2008-02-11", "volume": "0.0", "open": "51.500000", "high": "51.500000", "low": "51.500000", "close": "51.500000"}, {"date": "2008-02-12", "volume": "0.0", "open": "50.780000", "high": "50.780000", "low": "50.780000", "close": "50.780000"}, {"date": "2008-02-13", "volume": "0.0", "open": "48.790000", "high": "48.790000", "low": "48.790000", "close": "48.790000"}, {"date": "2008-02-14", "volume": "0.0", "open": "51.270000", "high": "51.270000", "low": "51.270000", "close": "51.270000"}, {"date": "2008-02-15", "volume": "0.0", "open": "55.170000", "high": "55.170000", "low": "55.170000", "close": "55.170000"}, {"date": "2008-02-19", "volume": "0.0", "open": "59.500000", "high": "59.500000", "low": "59.500000", "close": "59.500000"}, {"date": "2008-02-20", "volume": "0.0", "open": "59.300000", "high": "59.300000", "low": "59.300000", "close": "59.300000"}, {"date": "2008-02-21", "volume": "0.0", "open": "61.970000", "high": "61.970000", "low": "61.970000", "close": "61.970000"}, {"date": "2008-02-22", "volume": "0.0", "open": "57.420000", "high": "57.420000", "low": "57.420000", "close": "57.420000"}, {"date": "2008-02-25", "volume": "0.0", "open": "54.270000", "high": "54.270000", "low": "54.270000", "close": "54.270000"}, {"date": "2008-02-26", "volume": "0.0", "open": "52.070000", "high": "52.070000", "low": "52.070000", "close": "52.070000"}, {"date": "2008-02-27", "volume": "0.0", "open": "54.580000", "high": "54.580000", "low": "54.580000", "close": "54.580000"}, {"date": "2008-02-28", "volume": "0.0", "open": "55.210000", "high": "55.210000", "low": "55.210000", "close": "55.210000"}, {"date": "2008-02-29", "volume": "0.0", "open": "59.410000", "high": "59.410000", "low": "59.410000", "close": "59.410000"}, {"date": "2008-03-03", "volume": "0.0", "open": "54.340000", "high": "54.340000", "low": "54.340000", "close": "54.340000"}, {"date": "2008-03-04", "volume": "0.0", "open": "51.150000", "high": "51.150000", "low": "51.150000", "close": "51.150000"}, {"date": "2008-03-05", "volume": "0.0", "open": "49.690000", "high": "49.690000", "low": "49.690000", "close": "49.690000"}, {"date": "2008-03-06", "volume": "0.0", "open": "56.370000", "high": "56.370000", "low": "56.370000", "close": "56.370000"}, {"date": "2008-03-07", "volume": "0.0", "open": "53.910000", "high": "53.910000", "low": "53.910000", "close": "53.910000"}, {"date": "2008-03-10", "volume": "0.0", "open": "53.110000", "high": "53.110000", "low": "53.110000", "close": "53.110000"}, {"date": "2008-03-11", "volume": "0.0", "open": "51.690000", "high": "51.690000", "low": "51.690000", "close": "51.690000"}, {"date": "2008-03-12", "volume": "0.0", "open": "53.140000", "high": "53.140000", "low": "53.140000", "close": "53.140000"}, {"date": "2008-03-13", "volume": "0.0", "open": "52.760000", "high": "52.760000", "low": "52.760000", "close": "52.760000"}, {"date": "2008-03-14", "volume": "0.0", "open": "59.660000", "high": "59.660000", "low": "59.660000", "close": "59.660000"}, {"date": "2008-03-17", "volume": "0.0", "open": "52.360000", "high": "52.360000", "low": "52.360000", "close": "52.360000"}, {"date": "2008-03-18", "volume": "0.0", "open": "45.610000", "high": "45.610000", "low": "45.610000", "close": "45.610000"}, {"date": "2008-03-19", "volume": "0.0", "open": "53.730000", "high": "53.730000", "low": "53.730000", "close": "53.730000"}, {"date": "2008-03-20", "volume": "0.0", "open": "48.710000", "high": "48.710000", "low": "48.710000", "close": "48.710000"}, {"date": "2008-03-24", "volume": "0.0", "open": "46.550000", "high": "46.550000", "low": "46.550000", "close": "46.550000"}, {"date": "2008-03-25", "volume": "0.0", "open": "48.240000", "high": "48.240000", "low": "48.240000", "close": "48.240000"}, {"date": "2008-03-26", "volume": "0.0", "open": "50.430000", "high": "50.430000", "low": "50.430000", "close": "50.430000"}, {"date": "2008-03-27", "volume": "0.0", "open": "47.850000", "high": "47.850000", "low": "47.850000", "close": "47.850000"}, {"date": "2008-03-28", "volume": "0.0", "open": "47.650000", "high": "47.650000", "low": "47.650000", "close": "47.650000"}, {"date": "2008-03-31", "volume": "0.0", "open": "44.460000", "high": "44.460000", "low": "44.460000", "close": "44.460000"}, {"date": "2008-04-01", "volume": "0.0", "open": "41.210000", "high": "41.210000", "low": "41.210000", "close": "41.210000"}, {"date": "2008-04-02", "volume": "0.0", "open": "41.490000", "high": "41.490000", "low": "41.490000", "close": "41.490000"}, {"date": "2008-04-03", "volume": "0.0", "open": "41.650000", "high": "41.650000", "low": "41.650000", "close": "41.650000"}, {"date": "2008-04-04", "volume": "0.0", "open": "39.560000", "high": "39.560000", "low": "39.560000", "close": "39.560000"}, {"date": "2008-04-07", "volume": "0.0", "open": "38.390000", "high": "38.390000", "low": "38.390000", "close": "38.390000"}, {"date": "2008-04-08", "volume": "0.0", "open": "37.850000", "high": "37.850000", "low": "37.850000", "close": "37.850000"}, {"date": "2008-04-09", "volume": "0.0", "open": "38.530000", "high": "38.530000", "low": "38.530000", "close": "38.530000"}, {"date": "2008-04-10", "volume": "0.0", "open": "36.350000", "high": "36.350000", "low": "36.350000", "close": "36.350000"}, {"date": "2008-04-11", "volume": "0.0", "open": "38.790000", "high": "38.790000", "low": "38.790000", "close": "38.790000"}, {"date": "2008-04-14", "volume": "0.0", "open": "38.000000", "high": "38.000000", "low": "38.000000", "close": "38.000000"}, {"date": "2008-04-15", "volume": "0.0", "open": "37.150000", "high": "37.150000", "low": "37.150000", "close": "37.150000"}, {"date": "2008-04-16", "volume": "0.0", "open": "33.090000", "high": "33.090000", "low": "33.090000", "close": "33.090000"}, {"date": "2008-04-17", "volume": "0.0", "open": "33.230000", "high": "33.230000", "low": "33.230000", "close": "33.230000"}, {"date": "2008-04-18", "volume": "0.0", "open": "33.010000", "high": "33.010000", "low": "33.010000", "close": "33.010000"}, {"date": "2008-04-21", "volume": "0.0", "open": "35.290000", "high": "35.290000", "low": "35.290000", "close": "35.290000"}, {"date": "2008-04-22", "volume": "0.0", "open": "36.810000", "high": "36.810000", "low": "36.810000", "close": "36.810000"}, {"date": "2008-04-23", "volume": "0.0", "open": "37.030000", "high": "37.030000", "low": "37.030000", "close": "37.030000"}, {"date": "2008-04-24", "volume": "0.0", "open": "39.770000", "high": "39.770000", "low": "39.770000", "close": "39.770000"}, {"date": "2008-04-25", "volume": "0.0", "open": "40.640000", "high": "40.640000", "low": "40.640000", "close": "40.640000"}, {"date": "2008-04-28", "volume": "0.0", "open": "39.100000", "high": "39.100000", "low": "39.100000", "close": "39.100000"}, {"date": "2008-04-29", "volume": "0.0", "open": "41.610000", "high": "41.610000", "low": "41.610000", "close": "41.610000"}, {"date": "2008-04-30", "volume": "0.0", "open": "47.050000", "high": "47.050000", "low": "47.050000", "close": "47.050000"}, {"date": "2008-05-01", "volume": "0.0", "open": "36.960000", "high": "36.960000", "low": "36.960000", "close": "36.960000"}, {"date": "2008-05-02", "volume": "0.0", "open": "33.710000", "high": "33.710000", "low": "33.710000", "close": "33.710000"}, {"date": "2008-05-05", "volume": "0.0", "open": "35.050000", "high": "35.050000", "low": "35.050000", "close": "35.050000"}, {"date": "2008-05-06", "volume": "0.0", "open": "32.110000", "high": "32.110000", "low": "32.110000", "close": "32.110000"}, {"date": "2008-05-07", "volume": "0.0", "open": "36.270000", "high": "36.270000", "low": "36.270000", "close": "36.270000"}, {"date": "2008-05-08", "volume": "0.0", "open": "36.940000", "high": "36.940000", "low": "36.940000", "close": "36.940000"}, {"date": "2008-05-09", "volume": "0.0", "open": "36.380000", "high": "36.380000", "low": "36.380000", "close": "36.380000"}, {"date": "2008-05-12", "volume": "0.0", "open": "33.130000", "high": "33.130000", "low": "33.130000", "close": "33.130000"}, {"date": "2008-05-13", "volume": "0.0", "open": "34.810000", "high": "34.810000", "low": "34.810000", "close": "34.810000"}, {"date": "2008-05-14", "volume": "0.0", "open": "33.690000", "high": "33.690000", "low": "33.690000", "close": "33.690000"}, {"date": "2008-05-15", "volume": "0.0", "open": "29.900000", "high": "29.900000", "low": "29.900000", "close": "29.900000"}, {"date": "2008-05-16", "volume": "0.0", "open": "31.420000", "high": "31.420000", "low": "31.420000", "close": "31.420000"}, {"date": "2008-05-19", "volume": "0.0", "open": "35.360000", "high": "35.360000", "low": "35.360000", "close": "35.360000"}, {"date": "2008-05-20", "volume": "0.0", "open": "34.390000", "high": "34.390000", "low": "34.390000", "close": "34.390000"}, {"date": "2008-05-21", "volume": "0.0", "open": "34.560000", "high": "34.560000", "low": "34.560000", "close": "34.560000"}, {"date": "2008-05-22", "volume": "0.0", "open": "33.780000", "high": "33.780000", "low": "33.780000", "close": "33.780000"}, {"date": "2008-05-23", "volume": "0.0", "open": "38.930000", "high": "38.930000", "low": "38.930000", "close": "38.930000"}, {"date": "2008-05-27", "volume": "0.0", "open": "38.590000", "high": "38.590000", "low": "38.590000", "close": "38.590000"}, {"date": "2008-05-28", "volume": "0.0", "open": "36.120000", "high": "36.120000", "low": "36.120000", "close": "36.120000"}, {"date": "2008-05-29", "volume": "0.0", "open": "35.380000", "high": "35.380000", "low": "35.380000", "close": "35.380000"}, {"date": "2008-05-30", "volume": "0.0", "open": "33.760000", "high": "33.760000", "low": "33.760000", "close": "33.760000"}, {"date": "2008-06-02", "volume": "0.0", "open": "38.190000", "high": "38.190000", "low": "38.190000", "close": "38.190000"}, {"date": "2008-06-03", "volume": "0.0", "open": "38.050000", "high": "38.050000", "low": "38.050000", "close": "38.050000"}, {"date": "2008-06-04", "volume": "0.0", "open": "39.220000", "high": "39.220000", "low": "39.220000", "close": "39.220000"}, {"date": "2008-06-05", "volume": "0.0", "open": "32.510000", "high": "32.510000", "low": "32.510000", "close": "32.510000"}, {"date": "2008-06-06", "volume": "0.0", "open": "44.280000", "high": "44.280000", "low": "44.280000", "close": "44.280000"}, {"date": "2008-06-09", "volume": "0.0", "open": "39.680000", "high": "39.680000", "low": "39.680000", "close": "39.680000"}, {"date": "2008-06-10", "volume": "0.0", "open": "41.310000", "high": "41.310000", "low": "41.310000", "close": "41.310000"}, {"date": "2008-06-11", "volume": "0.0", "open": "42.180000", "high": "42.180000", "low": "42.180000", "close": "42.180000"}, {"date": "2008-06-12", "volume": "0.0", "open": "37.700000", "high": "37.700000", "low": "37.700000", "close": "37.700000"}, {"date": "2008-06-13", "volume": "0.0", "open": "33.890000", "high": "33.890000", "low": "33.890000", "close": "33.890000"}, {"date": "2008-06-16", "volume": "0.0", "open": "32.110000", "high": "32.110000", "low": "32.110000", "close": "32.110000"}, {"date": "2008-06-17", "volume": "0.0", "open": "33.860000", "high": "33.860000", "low": "33.860000", "close": "33.860000"}, {"date": "2008-06-18", "volume": "0.0", "open": "35.390000", "high": "35.390000", "low": "35.390000", "close": "35.390000"}, {"date": "2008-06-19", "volume": "0.0", "open": "34.120000", "high": "34.120000", "low": "34.120000", "close": "34.120000"}, {"date": "2008-06-20", "volume": "0.0", "open": "36.750000", "high": "36.750000", "low": "36.750000", "close": "36.750000"}, {"date": "2008-06-23", "volume": "0.0", "open": "36.600000", "high": "36.600000", "low": "36.600000", "close": "36.600000"}, {"date": "2008-06-24", "volume": "0.0", "open": "36.050000", "high": "36.050000", "low": "36.050000", "close": "36.050000"}, {"date": "2008-06-25", "volume": "0.0", "open": "35.550000", "high": "35.550000", "low": "35.550000", "close": "35.550000"}, {"date": "2008-06-26", "volume": "0.0", "open": "39.680000", "high": "39.680000", "low": "39.680000", "close": "39.680000"}, {"date": "2008-06-27", "volume": "0.0", "open": "37.090000", "high": "37.090000", "low": "37.090000", "close": "37.090000"}, {"date": "2008-06-30", "volume": "0.0", "open": "36.850000", "high": "36.850000", "low": "36.850000", "close": "36.850000"}, {"date": "2008-07-01", "volume": "0.0", "open": "35.110000", "high": "35.110000", "low": "35.110000", "close": "35.110000"}, {"date": "2008-07-02", "volume": "0.0", "open": "40.940000", "high": "40.940000", "low": "40.940000", "close": "40.940000"}, {"date": "2008-07-03", "volume": "0.0", "open": "37.300000", "high": "37.300000", "low": "37.300000", "close": "37.300000"}, {"date": "2008-07-07", "volume": "0.0", "open": "37.000000", "high": "37.000000", "low": "37.000000", "close": "37.000000"}, {"date": "2008-07-08", "volume": "0.0", "open": "31.240000", "high": "31.240000", "low": "31.240000", "close": "31.240000"}, {"date": "2008-07-09", "volume": "0.0", "open": "34.220000", "high": "34.220000", "low": "34.220000", "close": "34.220000"}, {"date": "2008-07-10", "volume": "0.0", "open": "34.930000", "high": "34.930000", "low": "34.930000", "close": "34.930000"}, {"date": "2008-07-11", "volume": "0.0", "open": "38.840000", "high": "38.840000", "low": "38.840000", "close": "38.840000"}, {"date": "2008-07-14", "volume": "0.0", "open": "39.410000", "high": "39.410000", "low": "39.410000", "close": "39.410000"}, {"date": "2008-07-15", "volume": "0.0", "open": "39.000000", "high": "39.000000", "low": "39.000000", "close": "39.000000"}, {"date": "2008-07-16", "volume": "0.0", "open": "33.550000", "high": "33.550000", "low": "33.550000", "close": "33.550000"}, {"date": "2008-07-17", "volume": "0.0", "open": "32.910000", "high": "32.910000", "low": "32.910000", "close": "32.910000"}, {"date": "2008-07-18", "volume": "0.0", "open": "33.910000", "high": "33.910000", "low": "33.910000", "close": "33.910000"}, {"date": "2008-07-21", "volume": "0.0", "open": "32.410000", "high": "32.410000", "low": "32.410000", "close": "32.410000"}, {"date": "2008-07-22", "volume": "0.0", "open": "28.820000", "high": "28.820000", "low": "28.820000", "close": "28.820000"}, {"date": "2008-07-23", "volume": "0.0", "open": "31.910000", "high": "31.910000", "low": "31.910000", "close": "31.910000"}, {"date": "2008-07-24", "volume": "0.0", "open": "34.000000", "high": "34.000000", "low": "34.000000", "close": "34.000000"}, {"date": "2008-07-25", "volume": "0.0", "open": "34.610000", "high": "34.610000", "low": "34.610000", "close": "34.610000"}, {"date": "2008-07-28", "volume": "0.0", "open": "35.380000", "high": "35.380000", "low": "35.380000", "close": "35.380000"}, {"date": "2008-07-29", "volume": "0.0", "open": "33.160000", "high": "33.160000", "low": "33.160000", "close": "33.160000"}, {"date": "2008-07-30", "volume": "0.0", "open": "31.140000", "high": "31.140000", "low": "31.140000", "close": "31.140000"}, {"date": "2008-07-31", "volume": "0.0", "open": "36.900000", "high": "36.900000", "low": "36.900000", "close": "36.900000"}, {"date": "2008-08-01", "volume": "0.0", "open": "35.250000", "high": "35.250000", "low": "35.250000", "close": "35.250000"}, {"date": "2008-08-04", "volume": "0.0", "open": "36.080000", "high": "36.080000", "low": "36.080000", "close": "36.080000"}, {"date": "2008-08-05", "volume": "0.0", "open": "33.720000", "high": "33.720000", "low": "33.720000", "close": "33.720000"}, {"date": "2008-08-06", "volume": "0.0", "open": "31.810000", "high": "31.810000", "low": "31.810000", "close": "31.810000"}, {"date": "2008-08-07", "volume": "0.0", "open": "32.560000", "high": "32.560000", "low": "32.560000", "close": "32.560000"}, {"date": "2008-08-08", "volume": "0.0", "open": "34.420000", "high": "34.420000", "low": "34.420000", "close": "34.420000"}, {"date": "2008-08-11", "volume": "0.0", "open": "32.660000", "high": "32.660000", "low": "32.660000", "close": "32.660000"}, {"date": "2008-08-12", "volume": "0.0", "open": "35.520000", "high": "35.520000", "low": "35.520000", "close": "35.520000"}, {"date": "2008-08-13", "volume": "0.0", "open": "36.380000", "high": "36.380000", "low": "36.380000", "close": "36.380000"}, {"date": "2008-08-14", "volume": "0.0", "open": "33.840000", "high": "33.840000", "low": "33.840000", "close": "33.840000"}, {"date": "2008-08-15", "volume": "0.0", "open": "36.110000", "high": "36.110000", "low": "36.110000", "close": "36.110000"}, {"date": "2008-08-18", "volume": "0.0", "open": "38.250000", "high": "38.250000", "low": "38.250000", "close": "38.250000"}, {"date": "2008-08-19", "volume": "0.0", "open": "38.990000", "high": "38.990000", "low": "38.990000", "close": "38.990000"}, {"date": "2008-08-20", "volume": "0.0", "open": "36.880000", "high": "36.880000", "low": "36.880000", "close": "36.880000"}, {"date": "2008-08-21", "volume": "0.0", "open": "35.200000", "high": "35.200000", "low": "35.200000", "close": "35.200000"}, {"date": "2008-08-22", "volume": "0.0", "open": "35.280000", "high": "35.280000", "low": "35.280000", "close": "35.280000"}, {"date": "2008-08-25", "volume": "0.0", "open": "37.120000", "high": "37.120000", "low": "37.120000", "close": "37.120000"}, {"date": "2008-08-26", "volume": "0.0", "open": "36.720000", "high": "36.720000", "low": "36.720000", "close": "36.720000"}, {"date": "2008-08-27", "volume": "0.0", "open": "36.750000", "high": "36.750000", "low": "36.750000", "close": "36.750000"}, {"date": "2008-08-28", "volume": "0.0", "open": "36.490000", "high": "36.490000", "low": "36.490000", "close": "36.490000"}, {"date": "2008-08-29", "volume": "0.0", "open": "38.820000", "high": "38.820000", "low": "38.820000", "close": "38.820000"}, {"date": "2008-09-02", "volume": "0.0", "open": "40.180000", "high": "40.180000", "low": "40.180000", "close": "40.180000"}, {"date": "2008-09-03", "volume": "0.0", "open": "36.960000", "high": "36.960000", "low": "36.960000", "close": "36.960000"}, {"date": "2008-09-04", "volume": "0.0", "open": "39.850000", "high": "39.850000", "low": "39.850000", "close": "39.850000"}, {"date": "2008-09-05", "volume": "0.0", "open": "38.190000", "high": "38.190000", "low": "38.190000", "close": "38.190000"}, {"date": "2008-09-08", "volume": "0.0", "open": "37.650000", "high": "37.650000", "low": "37.650000", "close": "37.650000"}, {"date": "2008-09-09", "volume": "0.0", "open": "38.350000", "high": "38.350000", "low": "38.350000", "close": "38.350000"}, {"date": "2008-09-10", "volume": "0.0", "open": "38.340000", "high": "38.340000", "low": "38.340000", "close": "38.340000"}, {"date": "2008-09-11", "volume": "0.0", "open": "36.630000", "high": "36.630000", "low": "36.630000", "close": "36.630000"}, {"date": "2008-09-12", "volume": "0.0", "open": "38.690000", "high": "38.690000", "low": "38.690000", "close": "38.690000"}, {"date": "2008-09-15", "volume": "0.0", "open": "42.610000", "high": "42.610000", "low": "42.610000", "close": "42.610000"}, {"date": "2008-09-16", "volume": "0.0", "open": "40.680000", "high": "40.680000", "low": "40.680000", "close": "40.680000"}, {"date": "2008-09-17", "volume": "0.0", "open": "43.040000", "high": "43.040000", "low": "43.040000", "close": "43.040000"}, {"date": "2008-09-18", "volume": "0.0", "open": "39.920000", "high": "39.920000", "low": "39.920000", "close": "39.920000"}, {"date": "2008-09-19", "volume": "0.0", "open": "42.020000", "high": "42.020000", "low": "42.020000", "close": "42.020000"}, {"date": "2008-09-22", "volume": "0.0", "open": "48.170000", "high": "48.170000", "low": "48.170000", "close": "48.170000"}, {"date": "2008-09-23", "volume": "0.0", "open": "52.250000", "high": "52.250000", "low": "52.250000", "close": "52.250000"}, {"date": "2008-09-24", "volume": "0.0", "open": "52.200000", "high": "52.200000", "low": "52.200000", "close": "52.200000"}, {"date": "2008-09-25", "volume": "0.0", "open": "55.950000", "high": "55.950000", "low": "55.950000", "close": "55.950000"}, {"date": "2008-09-26", "volume": "0.0", "open": "59.170000", "high": "59.170000", "low": "59.170000", "close": "59.170000"}, {"date": "2008-09-29", "volume": "0.0", "open": "65.920000", "high": "65.920000", "low": "65.920000", "close": "65.920000"}, {"date": "2008-09-30", "volume": "0.0", "open": "60.890000", "high": "60.890000", "low": "60.890000", "close": "60.890000"}, {"date": "2008-10-01", "volume": "0.0", "open": "56.530000", "high": "56.530000", "low": "56.530000", "close": "56.530000"}, {"date": "2008-10-02", "volume": "0.0", "open": "58.760000", "high": "58.760000", "low": "58.760000", "close": "58.760000"}, {"date": "2008-10-03", "volume": "0.0", "open": "59.130000", "high": "59.130000", "low": "59.130000", "close": "59.130000"}, {"date": "2008-10-06", "volume": "0.0", "open": "62.050000", "high": "62.050000", "low": "62.050000", "close": "62.050000"}, {"date": "2008-10-07", "volume": "0.0", "open": "62.920000", "high": "62.920000", "low": "62.920000", "close": "62.920000"}, {"date": "2008-10-08", "volume": "0.0", "open": "64.180000", "high": "64.180000", "low": "64.180000", "close": "64.180000"}, {"date": "2008-10-09", "volume": "0.0", "open": "57.490000", "high": "57.490000", "low": "57.490000", "close": "57.490000"}, {"date": "2008-10-10", "volume": "0.0", "open": "67.590000", "high": "67.590000", "low": "67.590000", "close": "67.590000"}, {"date": "2008-10-13", "volume": "0.0", "open": "56.350000", "high": "56.350000", "low": "56.350000", "close": "56.350000"}, {"date": "2008-10-14", "volume": "0.0", "open": "57.820000", "high": "57.820000", "low": "57.820000", "close": "57.820000"}, {"date": "2008-10-15", "volume": "0.0", "open": "62.080000", "high": "62.080000", "low": "62.080000", "close": "62.080000"}, {"date": "2008-10-16", "volume": "0.0", "open": "65.290000", "high": "65.290000", "low": "65.290000", "close": "65.290000"}, {"date": "2008-10-17", "volume": "0.0", "open": "84.290000", "high": "84.290000", "low": "84.290000", "close": "84.290000"}, {"date": "2008-10-20", "volume": "0.0", "open": "67.280000", "high": "67.280000", "low": "67.280000", "close": "67.280000"}, {"date": "2008-10-21", "volume": "0.0", "open": "69.160000", "high": "69.160000", "low": "69.160000", "close": "69.160000"}, {"date": "2008-10-22", "volume": "0.0", "open": "81.980000", "high": "81.980000", "low": "81.980000", "close": "81.980000"}, {"date": "2008-10-23", "volume": "0.0", "open": "77.560000", "high": "77.560000", "low": "77.560000", "close": "77.560000"}, {"date": "2008-10-24", "volume": "0.0", "open": "96.590000", "high": "96.590000", "low": "96.590000", "close": "96.590000"}, {"date": "2008-10-27", "volume": "0.0", "open": "90.880000", "high": "90.880000", "low": "90.880000", "close": "90.880000"}, {"date": "2008-10-28", "volume": "0.0", "open": "86.000000", "high": "86.000000", "low": "86.000000", "close": "86.000000"}, {"date": "2008-10-29", "volume": "0.0", "open": "89.180000", "high": "89.180000", "low": "89.180000", "close": "89.180000"}, {"date": "2008-10-30", "volume": "0.0", "open": "73.330000", "high": "73.330000", "low": "73.330000", "close": "73.330000"}, {"date": "2008-10-31", "volume": "0.0", "open": "71.810000", "high": "71.810000", "low": "71.810000", "close": "71.810000"}, {"date": "2008-11-03", "volume": "0.0", "open": "61.420000", "high": "61.420000", "low": "61.420000", "close": "61.420000"}, {"date": "2008-11-04", "volume": "0.0", "open": "60.570000", "high": "60.570000", "low": "60.570000", "close": "60.570000"}, {"date": "2008-11-05", "volume": "0.0", "open": "62.420000", "high": "62.420000", "low": "62.420000", "close": "62.420000"}, {"date": "2008-11-06", "volume": "0.0", "open": "73.710000", "high": "73.710000", "low": "73.710000", "close": "73.710000"}, {"date": "2008-11-07", "volume": "0.0", "open": "67.250000", "high": "67.250000", "low": "67.250000", "close": "67.250000"}, {"date": "2008-11-10", "volume": "0.0", "open": "71.040000", "high": "71.040000", "low": "71.040000", "close": "71.040000"}, {"date": "2008-11-11", "volume": "0.0", "open": "74.580000", "high": "74.580000", "low": "74.580000", "close": "74.580000"}, {"date": "2008-11-12", "volume": "0.0", "open": "70.720000", "high": "70.720000", "low": "70.720000", "close": "70.720000"}, {"date": "2008-11-13", "volume": "0.0", "open": "69.250000", "high": "69.250000", "low": "69.250000", "close": "69.250000"}, {"date": "2008-11-14", "volume": "0.0", "open": "77.210000", "high": "77.210000", "low": "77.210000", "close": "77.210000"}, {"date": "2008-11-17", "volume": "0.0", "open": "77.810000", "high": "77.810000", "low": "77.810000", "close": "77.810000"}, {"date": "2008-11-18", "volume": "0.0", "open": "75.600000", "high": "75.600000", "low": "75.600000", "close": "75.600000"}, {"date": "2008-11-19", "volume": "0.0", "open": "74.420000", "high": "74.420000", "low": "74.420000", "close": "74.420000"}, {"date": "2008-11-20", "volume": "0.0", "open": "68.960000", "high": "68.960000", "low": "68.960000", "close": "68.960000"}, {"date": "2008-11-21", "volume": "0.0", "open": "74.640000", "high": "74.640000", "low": "74.640000", "close": "74.640000"}, {"date": "2008-11-24", "volume": "0.0", "open": "81.290000", "high": "81.290000", "low": "81.290000", "close": "81.290000"}, {"date": "2008-11-25", "volume": "0.0", "open": "77.290000", "high": "77.290000", "low": "77.290000", "close": "77.290000"}, {"date": "2008-11-26", "volume": "0.0", "open": "71.000000", "high": "71.000000", "low": "71.000000", "close": "71.000000"}, {"date": "2008-11-28", "volume": "0.0", "open": "73.320000", "high": "73.320000", "low": "73.320000", "close": "73.320000"}, {"date": "2008-12-01", "volume": "0.0", "open": "73.770000", "high": "73.770000", "low": "73.770000", "close": "73.770000"}, {"date": "2008-12-02", "volume": "0.0", "open": "78.610000", "high": "78.610000", "low": "78.610000", "close": "78.610000"}, {"date": "2008-12-03", "volume": "0.0", "open": "81.070000", "high": "81.070000", "low": "81.070000", "close": "81.070000"}, {"date": "2008-12-04", "volume": "0.0", "open": "78.420000", "high": "78.420000", "low": "78.420000", "close": "78.420000"}, {"date": "2008-12-05", "volume": "0.0", "open": "77.250000", "high": "77.250000", "low": "77.250000", "close": "77.250000"}, {"date": "2008-12-08", "volume": "0.0", "open": "73.300000", "high": "73.300000", "low": "73.300000", "close": "73.300000"}, {"date": "2008-12-09", "volume": "0.0", "open": "69.680000", "high": "69.680000", "low": "69.680000", "close": "69.680000"}, {"date": "2008-12-10", "volume": "0.0", "open": "66.510000", "high": "66.510000", "low": "66.510000", "close": "66.510000"}, {"date": "2008-12-11", "volume": "0.0", "open": "64.210000", "high": "64.210000", "low": "64.210000", "close": "64.210000"}, {"date": "2008-12-12", "volume": "0.0", "open": "66.660000", "high": "66.660000", "low": "66.660000", "close": "66.660000"}, {"date": "2008-12-15", "volume": "0.0", "open": "68.860000", "high": "68.860000", "low": "68.860000", "close": "68.860000"}, {"date": "2008-12-16", "volume": "0.0", "open": "67.980000", "high": "67.980000", "low": "67.980000", "close": "67.980000"}, {"date": "2008-12-17", "volume": "0.0", "open": "67.070000", "high": "67.070000", "low": "67.070000", "close": "67.070000"}, {"date": "2008-12-18", "volume": "0.0", "open": "59.410000", "high": "59.410000", "low": "59.410000", "close": "59.410000"}, {"date": "2008-12-19", "volume": "0.0", "open": "60.290000", "high": "60.290000", "low": "60.290000", "close": "60.290000"}, {"date": "2008-12-22", "volume": "0.0", "open": "60.840000", "high": "60.840000", "low": "60.840000", "close": "60.840000"}, {"date": "2008-12-23", "volume": "0.0", "open": "68.890000", "high": "68.890000", "low": "68.890000", "close": "68.890000"}, {"date": "2008-12-24", "volume": "0.0", "open": "68.680000", "high": "68.680000", "low": "68.680000", "close": "68.680000"}, {"date": "2008-12-26", "volume": "0.0", "open": "67.760000", "high": "67.760000", "low": "67.760000", "close": "67.760000"}, {"date": "2008-12-29", "volume": "0.0", "open": "62.260000", "high": "62.260000", "low": "62.260000", "close": "62.260000"}, {"date": "2008-12-30", "volume": "0.0", "open": "61.130000", "high": "61.130000", "low": "61.130000", "close": "61.130000"}, {"date": "2008-12-31", "volume": "0.0", "open": "57.520000", "high": "57.520000", "low": "57.520000", "close": "57.520000"}, {"date": "2009-01-02", "volume": "0.0", "open": "56.940000", "high": "56.940000", "low": "56.940000", "close": "56.940000"}, {"date": "2009-01-05", "volume": "0.0", "open": "51.010000", "high": "51.010000", "low": "51.010000", "close": "51.010000"}, {"date": "2009-01-06", "volume": "0.0", "open": "49.060000", "high": "49.060000", "low": "49.060000", "close": "49.060000"}, {"date": "2009-01-07", "volume": "0.0", "open": "54.900000", "high": "54.900000", "low": "54.900000", "close": "54.900000"}, {"date": "2009-01-08", "volume": "0.0", "open": "52.620000", "high": "52.620000", "low": "52.620000", "close": "52.620000"}, {"date": "2009-01-09", "volume": "0.0", "open": "54.120000", "high": "54.120000", "low": "54.120000", "close": "54.120000"}, {"date": "2009-01-12", "volume": "0.0", "open": "58.570000", "high": "58.570000", "low": "58.570000", "close": "58.570000"}, {"date": "2009-01-13", "volume": "0.0", "open": "56.180000", "high": "56.180000", "low": "56.180000", "close": "56.180000"}, {"date": "2009-01-14", "volume": "0.0", "open": "58.910000", "high": "58.910000", "low": "58.910000", "close": "58.910000"}, {"date": "2009-01-15", "volume": "0.0", "open": "53.240000", "high": "53.240000", "low": "53.240000", "close": "53.240000"}, {"date": "2009-01-16", "volume": "0.0", "open": "60.120000", "high": "60.120000", "low": "60.120000", "close": "60.120000"}, {"date": "2009-01-20", "volume": "0.0", "open": "76.540000", "high": "76.540000", "low": "76.540000", "close": "76.540000"}, {"date": "2009-01-21", "volume": "0.0", "open": "65.220000", "high": "65.220000", "low": "65.220000", "close": "65.220000"}, {"date": "2009-01-22", "volume": "0.0", "open": "65.370000", "high": "65.370000", "low": "65.370000", "close": "65.370000"}, {"date": "2009-01-23", "volume": "0.0", "open": "68.410000", "high": "68.410000", "low": "68.410000", "close": "68.410000"}, {"date": "2009-01-26", "volume": "0.0", "open": "68.420000", "high": "68.420000", "low": "68.420000", "close": "68.420000"}, {"date": "2009-01-27", "volume": "0.0", "open": "66.520000", "high": "66.520000", "low": "66.520000", "close": "66.520000"}, {"date": "2009-01-28", "volume": "0.0", "open": "64.730000", "high": "64.730000", "low": "64.730000", "close": "64.730000"}, {"date": "2009-01-29", "volume": "0.0", "open": "66.850000", "high": "66.850000", "low": "66.850000", "close": "66.850000"}, {"date": "2009-01-30", "volume": "0.0", "open": "72.540000", "high": "72.540000", "low": "72.540000", "close": "72.540000"}, {"date": "2009-02-02", "volume": "0.0", "open": "67.960000", "high": "67.960000", "low": "67.960000", "close": "67.960000"}, {"date": "2009-02-03", "volume": "0.0", "open": "66.310000", "high": "66.310000", "low": "66.310000", "close": "66.310000"}, {"date": "2009-02-04", "volume": "0.0", "open": "69.100000", "high": "69.100000", "low": "69.100000", "close": "69.100000"}, {"date": "2009-02-05", "volume": "0.0", "open": "73.660000", "high": "73.660000", "low": "73.660000", "close": "73.660000"}, {"date": "2009-02-06", "volume": "0.0", "open": "75.880000", "high": "75.880000", "low": "75.880000", "close": "75.880000"}, {"date": "2009-02-09", "volume": "0.0", "open": "68.080000", "high": "68.080000", "low": "68.080000", "close": "68.080000"}, {"date": "2009-02-10", "volume": "0.0", "open": "73.000000", "high": "73.000000", "low": "73.000000", "close": "73.000000"}, {"date": "2009-02-11", "volume": "0.0", "open": "68.580000", "high": "68.580000", "low": "68.580000", "close": "68.580000"}, {"date": "2009-02-12", "volume": "0.0", "open": "62.480000", "high": "62.480000", "low": "62.480000", "close": "62.480000"}, {"date": "2009-02-13", "volume": "0.0", "open": "70.650000", "high": "70.650000", "low": "70.650000", "close": "70.650000"}, {"date": "2009-02-17", "volume": "0.0", "open": "72.710000", "high": "72.710000", "low": "72.710000", "close": "72.710000"}, {"date": "2009-02-18", "volume": "0.0", "open": "73.650000", "high": "73.650000", "low": "73.650000", "close": "73.650000"}, {"date": "2009-02-19", "volume": "0.0", "open": "76.670000", "high": "76.670000", "low": "76.670000", "close": "76.670000"}, {"date": "2009-02-20", "volume": "0.0", "open": "79.710000", "high": "79.710000", "low": "79.710000", "close": "79.710000"}, {"date": "2009-02-23", "volume": "0.0", "open": "82.890000", "high": "82.890000", "low": "82.890000", "close": "82.890000"}, {"date": "2009-02-24", "volume": "0.0", "open": "78.360000", "high": "78.360000", "low": "78.360000", "close": "78.360000"}, {"date": "2009-02-25", "volume": "0.0", "open": "76.530000", "high": "76.530000", "low": "76.530000", "close": "76.530000"}, {"date": "2009-02-26", "volume": "0.0", "open": "71.630000", "high": "71.630000", "low": "71.630000", "close": "71.630000"}, {"date": "2009-02-27", "volume": "0.0", "open": "71.870000", "high": "71.870000", "low": "71.870000", "close": "71.870000"}, {"date": "2009-03-02", "volume": "0.0", "open": "76.770000", "high": "76.770000", "low": "76.770000", "close": "76.770000"}, {"date": "2009-03-03", "volume": "0.0", "open": "75.840000", "high": "75.840000", "low": "75.840000", "close": "75.840000"}, {"date": "2009-03-04", "volume": "0.0", "open": "70.860000", "high": "70.860000", "low": "70.860000", "close": "70.860000"}, {"date": "2009-03-05", "volume": "0.0", "open": "72.420000", "high": "72.420000", "low": "72.420000", "close": "72.420000"}, {"date": "2009-03-06", "volume": "0.0", "open": "69.740000", "high": "69.740000", "low": "69.740000", "close": "69.740000"}, {"date": "2009-03-09", "volume": "0.0", "open": "65.410000", "high": "65.410000", "low": "65.410000", "close": "65.410000"}, {"date": "2009-03-10", "volume": "0.0", "open": "61.310000", "high": "61.310000", "low": "61.310000", "close": "61.310000"}, {"date": "2009-03-11", "volume": "0.0", "open": "61.110000", "high": "61.110000", "low": "61.110000", "close": "61.110000"}, {"date": "2009-03-12", "volume": "0.0", "open": "62.150000", "high": "62.150000", "low": "62.150000", "close": "62.150000"}, {"date": "2009-03-13", "volume": "0.0", "open": "66.380000", "high": "66.380000", "low": "66.380000", "close": "66.380000"}, {"date": "2009-03-16", "volume": "0.0", "open": "65.670000", "high": "65.670000", "low": "65.670000", "close": "65.670000"}, {"date": "2009-03-17", "volume": "0.0", "open": "61.540000", "high": "61.540000", "low": "61.540000", "close": "61.540000"}, {"date": "2009-03-18", "volume": "0.0", "open": "58.130000", "high": "58.130000", "low": "58.130000", "close": "58.130000"}, {"date": "2009-03-19", "volume": "0.0", "open": "60.720000", "high": "60.720000", "low": "60.720000", "close": "60.720000"}, {"date": "2009-03-20", "volume": "0.0", "open": "65.440000", "high": "65.440000", "low": "65.440000", "close": "65.440000"}, {"date": "2009-03-23", "volume": "0.0", "open": "67.750000", "high": "67.750000", "low": "67.750000", "close": "67.750000"}, {"date": "2009-03-24", "volume": "0.0", "open": "63.820000", "high": "63.820000", "low": "63.820000", "close": "63.820000"}, {"date": "2009-03-25", "volume": "0.0", "open": "63.790000", "high": "63.790000", "low": "63.790000", "close": "63.790000"}, {"date": "2009-03-26", "volume": "0.0", "open": "61.090000", "high": "61.090000", "low": "61.090000", "close": "61.090000"}, {"date": "2009-03-27", "volume": "0.0", "open": "61.420000", "high": "61.420000", "low": "61.420000", "close": "61.420000"}, {"date": "2009-03-30", "volume": "0.0", "open": "63.300000", "high": "63.300000", "low": "63.300000", "close": "63.300000"}, {"date": "2009-03-31", "volume": "0.0", "open": "62.630000", "high": "62.630000", "low": "62.630000", "close": "62.630000"}, {"date": "2009-04-01", "volume": "0.0", "open": "59.620000", "high": "59.620000", "low": "59.620000", "close": "59.620000"}, {"date": "2009-04-02", "volume": "0.0", "open": "63.980000", "high": "63.980000", "low": "63.980000", "close": "63.980000"}, {"date": "2009-04-03", "volume": "0.0", "open": "59.660000", "high": "59.660000", "low": "59.660000", "close": "59.660000"}, {"date": "2009-04-06", "volume": "0.0", "open": "58.900000", "high": "58.900000", "low": "58.900000", "close": "58.900000"}, {"date": "2009-04-07", "volume": "0.0", "open": "54.690000", "high": "54.690000", "low": "54.690000", "close": "54.690000"}, {"date": "2009-04-08", "volume": "0.0", "open": "54.030000", "high": "54.030000", "low": "54.030000", "close": "54.030000"}, {"date": "2009-04-09", "volume": "0.0", "open": "53.290000", "high": "53.290000", "low": "53.290000", "close": "53.290000"}, {"date": "2009-04-13", "volume": "0.0", "open": "51.310000", "high": "51.310000", "low": "51.310000", "close": "51.310000"}, {"date": "2009-04-14", "volume": "0.0", "open": "47.880000", "high": "47.880000", "low": "47.880000", "close": "47.880000"}, {"date": "2009-04-15", "volume": "0.0", "open": "48.870000", "high": "48.870000", "low": "48.870000", "close": "48.870000"}, {"date": "2009-04-16", "volume": "0.0", "open": "49.390000", "high": "49.390000", "low": "49.390000", "close": "49.390000"}, {"date": "2009-04-17", "volume": "0.0", "open": "49.350000", "high": "49.350000", "low": "49.350000", "close": "49.350000"}, {"date": "2009-04-20", "volume": "0.0", "open": "58.660000", "high": "58.660000", "low": "58.660000", "close": "58.660000"}, {"date": "2009-04-21", "volume": "0.0", "open": "59.130000", "high": "59.130000", "low": "59.130000", "close": "59.130000"}, {"date": "2009-04-22", "volume": "0.0", "open": "61.810000", "high": "61.810000", "low": "61.810000", "close": "61.810000"}, {"date": "2009-04-23", "volume": "0.0", "open": "62.600000", "high": "62.600000", "low": "62.600000", "close": "62.600000"}, {"date": "2009-04-24", "volume": "0.0", "open": "65.770000", "high": "65.770000", "low": "65.770000", "close": "65.770000"}, {"date": "2009-04-27", "volume": "0.0", "open": "67.300000", "high": "67.300000", "low": "67.300000", "close": "67.300000"}, {"date": "2009-04-28", "volume": "0.0", "open": "67.490000", "high": "67.490000", "low": "67.490000", "close": "67.490000"}, {"date": "2009-04-29", "volume": "0.0", "open": "67.410000", "high": "67.410000", "low": "67.410000", "close": "67.410000"}, {"date": "2009-04-30", "volume": "0.0", "open": "66.690000", "high": "66.690000", "low": "66.690000", "close": "66.690000"}, {"date": "2009-05-01", "volume": "0.0", "open": "64.530000", "high": "64.530000", "low": "64.530000", "close": "64.530000"}, {"date": "2009-05-04", "volume": "0.0", "open": "61.160000", "high": "61.160000", "low": "61.160000", "close": "61.160000"}, {"date": "2009-05-05", "volume": "0.0", "open": "56.890000", "high": "56.890000", "low": "56.890000", "close": "56.890000"}, {"date": "2009-05-06", "volume": "0.0", "open": "55.060000", "high": "55.060000", "low": "55.060000", "close": "55.060000"}, {"date": "2009-05-07", "volume": "0.0", "open": "56.590000", "high": "56.590000", "low": "56.590000", "close": "56.590000"}, {"date": "2009-05-08", "volume": "0.0", "open": "58.540000", "high": "58.540000", "low": "58.540000", "close": "58.540000"}, {"date": "2009-05-11", "volume": "0.0", "open": "58.450000", "high": "58.450000", "low": "58.450000", "close": "58.450000"}, {"date": "2009-05-12", "volume": "0.0", "open": "56.830000", "high": "56.830000", "low": "56.830000", "close": "56.830000"}, {"date": "2009-05-13", "volume": "0.0", "open": "59.300000", "high": "59.300000", "low": "59.300000", "close": "59.300000"}, {"date": "2009-05-14", "volume": "0.0", "open": "55.830000", "high": "55.830000", "low": "55.830000", "close": "55.830000"}, {"date": "2009-05-15", "volume": "0.0", "open": "65.840000", "high": "65.840000", "low": "65.840000", "close": "65.840000"}, {"date": "2009-05-18", "volume": "0.0", "open": "62.600000", "high": "62.600000", "low": "62.600000", "close": "62.600000"}, {"date": "2009-05-19", "volume": "0.0", "open": "59.700000", "high": "59.700000", "low": "59.700000", "close": "59.700000"}, {"date": "2009-05-20", "volume": "0.0", "open": "61.350000", "high": "61.350000", "low": "61.350000", "close": "61.350000"}, {"date": "2009-05-21", "volume": "0.0", "open": "61.880000", "high": "61.880000", "low": "61.880000", "close": "61.880000"}, {"date": "2009-05-22", "volume": "0.0", "open": "68.660000", "high": "68.660000", "low": "68.660000", "close": "68.660000"}, {"date": "2009-05-26", "volume": "0.0", "open": "61.380000", "high": "61.380000", "low": "61.380000", "close": "61.380000"}, {"date": "2009-05-27", "volume": "0.0", "open": "65.160000", "high": "65.160000", "low": "65.160000", "close": "65.160000"}, {"date": "2009-05-28", "volume": "0.0", "open": "65.120000", "high": "65.120000", "low": "65.120000", "close": "65.120000"}, {"date": "2009-05-29", "volume": "0.0", "open": "57.640000", "high": "57.640000", "low": "57.640000", "close": "57.640000"}, {"date": "2009-06-01", "volume": "0.0", "open": "59.330000", "high": "59.330000", "low": "59.330000", "close": "59.330000"}, {"date": "2009-06-02", "volume": "0.0", "open": "57.210000", "high": "57.210000", "low": "57.210000", "close": "57.210000"}, {"date": "2009-06-03", "volume": "0.0", "open": "60.620000", "high": "60.620000", "low": "60.620000", "close": "60.620000"}, {"date": "2009-06-04", "volume": "0.0", "open": "61.010000", "high": "61.010000", "low": "61.010000", "close": "61.010000"}, {"date": "2009-06-05", "volume": "0.0", "open": "59.040000", "high": "59.040000", "low": "59.040000", "close": "59.040000"}, {"date": "2009-06-08", "volume": "0.0", "open": "57.780000", "high": "57.780000", "low": "57.780000", "close": "57.780000"}, {"date": "2009-06-09", "volume": "0.0", "open": "55.130000", "high": "55.130000", "low": "55.130000", "close": "55.130000"}, {"date": "2009-06-10", "volume": "0.0", "open": "55.800000", "high": "55.800000", "low": "55.800000", "close": "55.800000"}, {"date": "2009-06-11", "volume": "0.0", "open": "56.190000", "high": "56.190000", "low": "56.190000", "close": "56.190000"}, {"date": "2009-06-12", "volume": "0.0", "open": "54.660000", "high": "54.660000", "low": "54.660000", "close": "54.660000"}, {"date": "2009-06-15", "volume": "0.0", "open": "56.370000", "high": "56.370000", "low": "56.370000", "close": "56.370000"}, {"date": "2009-06-16", "volume": "0.0", "open": "60.730000", "high": "60.730000", "low": "60.730000", "close": "60.730000"}, {"date": "2009-06-17", "volume": "0.0", "open": "54.710000", "high": "54.710000", "low": "54.710000", "close": "54.710000"}, {"date": "2009-06-18", "volume": "0.0", "open": "52.670000", "high": "52.670000", "low": "52.670000", "close": "52.670000"}, {"date": "2009-06-19", "volume": "0.0", "open": "50.360000", "high": "50.360000", "low": "50.360000", "close": "50.360000"}, {"date": "2009-06-22", "volume": "0.0", "open": "58.940000", "high": "58.940000", "low": "58.940000", "close": "58.940000"}, {"date": "2009-06-23", "volume": "0.0", "open": "58.940000", "high": "58.940000", "low": "58.940000", "close": "58.940000"}, {"date": "2009-06-24", "volume": "0.0", "open": "56.900000", "high": "56.900000", "low": "56.900000", "close": "56.900000"}, {"date": "2009-06-25", "volume": "0.0", "open": "53.350000", "high": "53.350000", "low": "53.350000", "close": "53.350000"}, {"date": "2009-06-26", "volume": "0.0", "open": "54.720000", "high": "54.720000", "low": "54.720000", "close": "54.720000"}, {"date": "2009-06-29", "volume": "0.0", "open": "51.600000", "high": "51.600000", "low": "51.600000", "close": "51.600000"}, {"date": "2009-06-30", "volume": "0.0", "open": "51.610000", "high": "51.610000", "low": "51.610000", "close": "51.610000"}, {"date": "2009-07-01", "volume": "0.0", "open": "54.360000", "high": "54.360000", "low": "54.360000", "close": "54.360000"}, {"date": "2009-07-02", "volume": "0.0", "open": "54.720000", "high": "54.720000", "low": "54.720000", "close": "54.720000"}, {"date": "2009-07-06", "volume": "0.0", "open": "51.590000", "high": "51.590000", "low": "51.590000", "close": "51.590000"}, {"date": "2009-07-07", "volume": "0.0", "open": "55.400000", "high": "55.400000", "low": "55.400000", "close": "55.400000"}, {"date": "2009-07-08", "volume": "0.0", "open": "55.610000", "high": "55.610000", "low": "55.610000", "close": "55.610000"}, {"date": "2009-07-09", "volume": "0.0", "open": "52.350000", "high": "52.350000", "low": "52.350000", "close": "52.350000"}, {"date": "2009-07-10", "volume": "0.0", "open": "51.340000", "high": "51.340000", "low": "51.340000", "close": "51.340000"}, {"date": "2009-07-13", "volume": "0.0", "open": "47.600000", "high": "47.600000", "low": "47.600000", "close": "47.600000"}, {"date": "2009-07-14", "volume": "0.0", "open": "48.530000", "high": "48.530000", "low": "48.530000", "close": "48.530000"}, {"date": "2009-07-15", "volume": "0.0", "open": "50.770000", "high": "50.770000", "low": "50.770000", "close": "50.770000"}, {"date": "2009-07-16", "volume": "0.0", "open": "48.630000", "high": "48.630000", "low": "48.630000", "close": "48.630000"}, {"date": "2009-07-17", "volume": "0.0", "open": "54.480000", "high": "54.480000", "low": "54.480000", "close": "54.480000"}, {"date": "2009-07-20", "volume": "0.0", "open": "55.850000", "high": "55.850000", "low": "55.850000", "close": "55.850000"}, {"date": "2009-07-21", "volume": "0.0", "open": "55.090000", "high": "55.090000", "low": "55.090000", "close": "55.090000"}, {"date": "2009-07-22", "volume": "0.0", "open": "54.250000", "high": "54.250000", "low": "54.250000", "close": "54.250000"}, {"date": "2009-07-23", "volume": "0.0", "open": "55.290000", "high": "55.290000", "low": "55.290000", "close": "55.290000"}, {"date": "2009-07-24", "volume": "0.0", "open": "52.420000", "high": "52.420000", "low": "52.420000", "close": "52.420000"}, {"date": "2009-07-27", "volume": "0.0", "open": "54.470000", "high": "54.470000", "low": "54.470000", "close": "54.470000"}, {"date": "2009-07-28", "volume": "0.0", "open": "56.990000", "high": "56.990000", "low": "56.990000", "close": "56.990000"}, {"date": "2009-07-29", "volume": "0.0", "open": "58.590000", "high": "58.590000", "low": "58.590000", "close": "58.590000"}, {"date": "2009-07-30", "volume": "0.0", "open": "59.770000", "high": "59.770000", "low": "59.770000", "close": "59.770000"}, {"date": "2009-07-31", "volume": "0.0", "open": "63.880000", "high": "63.880000", "low": "63.880000", "close": "63.880000"}, {"date": "2009-08-03", "volume": "0.0", "open": "58.410000", "high": "58.410000", "low": "58.410000", "close": "58.410000"}, {"date": "2009-08-04", "volume": "0.0", "open": "55.230000", "high": "55.230000", "low": "55.230000", "close": "55.230000"}, {"date": "2009-08-05", "volume": "0.0", "open": "50.660000", "high": "50.660000", "low": "50.660000", "close": "50.660000"}, {"date": "2009-08-06", "volume": "0.0", "open": "53.550000", "high": "53.550000", "low": "53.550000", "close": "53.550000"}, {"date": "2009-08-07", "volume": "0.0", "open": "52.140000", "high": "52.140000", "low": "52.140000", "close": "52.140000"}, {"date": "2009-08-10", "volume": "0.0", "open": "49.490000", "high": "49.490000", "low": "49.490000", "close": "49.490000"}, {"date": "2009-08-11", "volume": "0.0", "open": "53.110000", "high": "53.110000", "low": "53.110000", "close": "53.110000"}, {"date": "2009-08-12", "volume": "0.0", "open": "51.550000", "high": "51.550000", "low": "51.550000", "close": "51.550000"}, {"date": "2009-08-13", "volume": "0.0", "open": "50.350000", "high": "50.350000", "low": "50.350000", "close": "50.350000"}, {"date": "2009-08-14", "volume": "0.0", "open": "49.970000", "high": "49.970000", "low": "49.970000", "close": "49.970000"}, {"date": "2009-08-17", "volume": "0.0", "open": "57.180000", "high": "57.180000", "low": "57.180000", "close": "57.180000"}, {"date": "2009-08-18", "volume": "0.0", "open": "54.010000", "high": "54.010000", "low": "54.010000", "close": "54.010000"}, {"date": "2009-08-19", "volume": "0.0", "open": "54.450000", "high": "54.450000", "low": "54.450000", "close": "54.450000"}, {"date": "2009-08-20", "volume": "0.0", "open": "51.980000", "high": "51.980000", "low": "51.980000", "close": "51.980000"}, {"date": "2009-08-21", "volume": "0.0", "open": "55.410000", "high": "55.410000", "low": "55.410000", "close": "55.410000"}, {"date": "2009-08-24", "volume": "0.0", "open": "55.580000", "high": "55.580000", "low": "55.580000", "close": "55.580000"}, {"date": "2009-08-25", "volume": "0.0", "open": "58.020000", "high": "58.020000", "low": "58.020000", "close": "58.020000"}, {"date": "2009-08-26", "volume": "0.0", "open": "59.290000", "high": "59.290000", "low": "59.290000", "close": "59.290000"}, {"date": "2009-08-27", "volume": "0.0", "open": "62.340000", "high": "62.340000", "low": "62.340000", "close": "62.340000"}, {"date": "2009-08-28", "volume": "0.0", "open": "58.020000", "high": "58.020000", "low": "58.020000", "close": "58.020000"}, {"date": "2009-08-31", "volume": "0.0", "open": "56.920000", "high": "56.920000", "low": "56.920000", "close": "56.920000"}, {"date": "2009-09-01", "volume": "0.0", "open": "65.370000", "high": "65.370000", "low": "65.370000", "close": "65.370000"}, {"date": "2009-09-02", "volume": "0.0", "open": "64.360000", "high": "64.360000", "low": "64.360000", "close": "64.360000"}, {"date": "2009-09-03", "volume": "0.0", "open": "58.000000", "high": "58.000000", "low": "58.000000", "close": "58.000000"}, {"date": "2009-09-04", "volume": "0.0", "open": "54.490000", "high": "54.490000", "low": "54.490000", "close": "54.490000"}, {"date": "2009-09-08", "volume": "0.0", "open": "50.180000", "high": "50.180000", "low": "50.180000", "close": "50.180000"}, {"date": "2009-09-09", "volume": "0.0", "open": "48.040000", "high": "48.040000", "low": "48.040000", "close": "48.040000"}, {"date": "2009-09-10", "volume": "0.0", "open": "47.160000", "high": "47.160000", "low": "47.160000", "close": "47.160000"}, {"date": "2009-09-11", "volume": "0.0", "open": "49.370000", "high": "49.370000", "low": "49.370000", "close": "49.370000"}, {"date": "2009-09-14", "volume": "0.0", "open": "47.700000", "high": "47.700000", "low": "47.700000", "close": "47.700000"}, {"date": "2009-09-15", "volume": "0.0", "open": "46.760000", "high": "46.760000", "low": "46.760000", "close": "46.760000"}, {"date": "2009-09-16", "volume": "0.0", "open": "47.820000", "high": "47.820000", "low": "47.820000", "close": "47.820000"}, {"date": "2009-09-17", "volume": "0.0", "open": "46.250000", "high": "46.250000", "low": "46.250000", "close": "46.250000"}, {"date": "2009-09-18", "volume": "0.0", "open": "50.100000", "high": "50.100000", "low": "50.100000", "close": "50.100000"}, {"date": "2009-09-21", "volume": "0.0", "open": "50.650000", "high": "50.650000", "low": "50.650000", "close": "50.650000"}, {"date": "2009-09-22", "volume": "0.0", "open": "47.340000", "high": "47.340000", "low": "47.340000", "close": "47.340000"}, {"date": "2009-09-23", "volume": "0.0", "open": "49.300000", "high": "49.300000", "low": "49.300000", "close": "49.300000"}, {"date": "2009-09-24", "volume": "0.0", "open": "53.070000", "high": "53.070000", "low": "53.070000", "close": "53.070000"}, {"date": "2009-09-25", "volume": "0.0", "open": "55.090000", "high": "55.090000", "low": "55.090000", "close": "55.090000"}, {"date": "2009-09-28", "volume": "0.0", "open": "52.280000", "high": "52.280000", "low": "52.280000", "close": "52.280000"}, {"date": "2009-09-29", "volume": "0.0", "open": "53.420000", "high": "53.420000", "low": "53.420000", "close": "53.420000"}, {"date": "2009-09-30", "volume": "0.0", "open": "53.870000", "high": "53.870000", "low": "53.870000", "close": "53.870000"}, {"date": "2009-10-01", "volume": "0.0", "open": "58.830000", "high": "58.830000", "low": "58.830000", "close": "58.830000"}, {"date": "2009-10-02", "volume": "0.0", "open": "60.410000", "high": "60.410000", "low": "60.410000", "close": "60.410000"}, {"date": "2009-10-05", "volume": "0.0", "open": "51.960000", "high": "51.960000", "low": "51.960000", "close": "51.960000"}, {"date": "2009-10-06", "volume": "0.0", "open": "50.450000", "high": "50.450000", "low": "50.450000", "close": "50.450000"}, {"date": "2009-10-07", "volume": "0.0", "open": "47.470000", "high": "47.470000", "low": "47.470000", "close": "47.470000"}, {"date": "2009-10-08", "volume": "0.0", "open": "46.850000", "high": "46.850000", "low": "46.850000", "close": "46.850000"}, {"date": "2009-10-09", "volume": "0.0", "open": "43.460000", "high": "43.460000", "low": "43.460000", "close": "43.460000"}, {"date": "2009-10-12", "volume": "0.0", "open": "44.500000", "high": "44.500000", "low": "44.500000", "close": "44.500000"}, {"date": "2009-10-13", "volume": "0.0", "open": "45.010000", "high": "45.010000", "low": "45.010000", "close": "45.010000"}, {"date": "2009-10-14", "volume": "0.0", "open": "46.650000", "high": "46.650000", "low": "46.650000", "close": "46.650000"}, {"date": "2009-10-15", "volume": "0.0", "open": "43.350000", "high": "43.350000", "low": "43.350000", "close": "43.350000"}, {"date": "2009-10-16", "volume": "0.0", "open": "49.500000", "high": "49.500000", "low": "49.500000", "close": "49.500000"}, {"date": "2009-10-19", "volume": "0.0", "open": "53.560000", "high": "53.560000", "low": "53.560000", "close": "53.560000"}, {"date": "2009-10-20", "volume": "0.0", "open": "52.010000", "high": "52.010000", "low": "52.010000", "close": "52.010000"}, {"date": "2009-10-21", "volume": "0.0", "open": "56.450000", "high": "56.450000", "low": "56.450000", "close": "56.450000"}, {"date": "2009-10-22", "volume": "0.0", "open": "51.220000", "high": "51.220000", "low": "51.220000", "close": "51.220000"}, {"date": "2009-10-23", "volume": "0.0", "open": "55.310000", "high": "55.310000", "low": "55.310000", "close": "55.310000"}, {"date": "2009-10-26", "volume": "0.0", "open": "58.380000", "high": "58.380000", "low": "58.380000", "close": "58.380000"}, {"date": "2009-10-27", "volume": "0.0", "open": "58.930000", "high": "58.930000", "low": "58.930000", "close": "58.930000"}, {"date": "2009-10-28", "volume": "0.0", "open": "64.930000", "high": "64.930000", "low": "64.930000", "close": "64.930000"}, {"date": "2009-10-29", "volume": "0.0", "open": "59.120000", "high": "59.120000", "low": "59.120000", "close": "59.120000"}, {"date": "2009-10-30", "volume": "0.0", "open": "66.050000", "high": "66.050000", "low": "66.050000", "close": "66.050000"}, {"date": "2009-11-02", "volume": "0.0", "open": "63.330000", "high": "63.330000", "low": "63.330000", "close": "63.330000"}, {"date": "2009-11-03", "volume": "0.0", "open": "61.170000", "high": "61.170000", "low": "61.170000", "close": "61.170000"}, {"date": "2009-11-04", "volume": "0.0", "open": "60.150000", "high": "60.150000", "low": "60.150000", "close": "60.150000"}, {"date": "2009-11-05", "volume": "0.0", "open": "60.590000", "high": "60.590000", "low": "60.590000", "close": "60.590000"}, {"date": "2009-11-06", "volume": "0.0", "open": "56.420000", "high": "56.420000", "low": "56.420000", "close": "56.420000"}, {"date": "2009-11-09", "volume": "0.0", "open": "53.640000", "high": "53.640000", "low": "53.640000", "close": "53.640000"}, {"date": "2009-11-10", "volume": "0.0", "open": "52.370000", "high": "52.370000", "low": "52.370000", "close": "52.370000"}, {"date": "2009-11-11", "volume": "0.0", "open": "52.610000", "high": "52.610000", "low": "52.610000", "close": "52.610000"}, {"date": "2009-11-12", "volume": "0.0", "open": "60.130000", "high": "60.130000", "low": "60.130000", "close": "60.130000"}, {"date": "2009-11-13", "volume": "0.0", "open": "58.570000", "high": "58.570000", "low": "58.570000", "close": "58.570000"}, {"date": "2009-11-16", "volume": "0.0", "open": "57.530000", "high": "57.530000", "low": "57.530000", "close": "57.530000"}, {"date": "2009-11-17", "volume": "0.0", "open": "57.690000", "high": "57.690000", "low": "57.690000", "close": "57.690000"}, {"date": "2009-11-18", "volume": "0.0", "open": "54.810000", "high": "54.810000", "low": "54.810000", "close": "54.810000"}, {"date": "2009-11-19", "volume": "0.0", "open": "54.490000", "high": "54.490000", "low": "54.490000", "close": "54.490000"}, {"date": "2009-11-20", "volume": "0.0", "open": "53.510000", "high": "53.510000", "low": "53.510000", "close": "53.510000"}, {"date": "2009-11-23", "volume": "0.0", "open": "55.060000", "high": "55.060000", "low": "55.060000", "close": "55.060000"}, {"date": "2009-11-24", "volume": "0.0", "open": "54.860000", "high": "54.860000", "low": "54.860000", "close": "54.860000"}, {"date": "2009-11-25", "volume": "0.0", "open": "56.430000", "high": "56.430000", "low": "56.430000", "close": "56.430000"}, {"date": "2009-11-27", "volume": "0.0", "open": "66.740000", "high": "66.740000", "low": "66.740000", "close": "66.740000"}, {"date": "2009-11-30", "volume": "0.0", "open": "62.900000", "high": "62.900000", "low": "62.900000", "close": "62.900000"}, {"date": "2009-12-01", "volume": "0.0", "open": "55.140000", "high": "55.140000", "low": "55.140000", "close": "55.140000"}, {"date": "2009-12-02", "volume": "0.0", "open": "52.310000", "high": "52.310000", "low": "52.310000", "close": "52.310000"}, {"date": "2009-12-03", "volume": "0.0", "open": "56.620000", "high": "56.620000", "low": "56.620000", "close": "56.620000"}, {"date": "2009-12-04", "volume": "0.0", "open": "53.510000", "high": "53.510000", "low": "53.510000", "close": "53.510000"}, {"date": "2009-12-07", "volume": "0.0", "open": "53.350000", "high": "53.350000", "low": "53.350000", "close": "53.350000"}, {"date": "2009-12-08", "volume": "0.0", "open": "57.530000", "high": "57.530000", "low": "57.530000", "close": "57.530000"}, {"date": "2009-12-09", "volume": "0.0", "open": "53.180000", "high": "53.180000", "low": "53.180000", "close": "53.180000"}, {"date": "2009-12-10", "volume": "0.0", "open": "51.310000", "high": "51.310000", "low": "51.310000", "close": "51.310000"}, {"date": "2009-12-11", "volume": "0.0", "open": "49.750000", "high": "49.750000", "low": "49.750000", "close": "49.750000"}, {"date": "2009-12-14", "volume": "0.0", "open": "47.550000", "high": "47.550000", "low": "47.550000", "close": "47.550000"}, {"date": "2009-12-15", "volume": "0.0", "open": "48.590000", "high": "48.590000", "low": "48.590000", "close": "48.590000"}, {"date": "2009-12-16", "volume": "0.0", "open": "47.430000", "high": "47.430000", "low": "47.430000", "close": "47.430000"}, {"date": "2009-12-17", "volume": "0.0", "open": "51.920000", "high": "51.920000", "low": "51.920000", "close": "51.920000"}, {"date": "2009-12-18", "volume": "0.0", "open": "50.480000", "high": "50.480000", "low": "50.480000", "close": "50.480000"}, {"date": "2009-12-21", "volume": "0.0", "open": "48.960000", "high": "48.960000", "low": "48.960000", "close": "48.960000"}, {"date": "2009-12-22", "volume": "0.0", "open": "45.960000", "high": "45.960000", "low": "45.960000", "close": "45.960000"}, {"date": "2009-12-23", "volume": "0.0", "open": "47.400000", "high": "47.400000", "low": "47.400000", "close": "47.400000"}, {"date": "2009-12-24", "volume": "0.0", "open": "45.260000", "high": "45.260000", "low": "45.260000", "close": "45.260000"}, {"date": "2009-12-28", "volume": "0.0", "open": "44.420000", "high": "44.420000", "low": "44.420000", "close": "44.420000"}, {"date": "2009-12-29", "volume": "0.0", "open": "45.980000", "high": "45.980000", "low": "45.980000", "close": "45.980000"}, {"date": "2009-12-30", "volume": "0.0", "open": "40.780000", "high": "40.780000", "low": "40.780000", "close": "40.780000"}, {"date": "2009-12-31", "volume": "0.0", "open": "50.310000", "high": "50.310000", "low": "50.310000", "close": "50.310000"}, {"date": "2010-01-04", "volume": "0.0", "open": "41.000000", "high": "41.000000", "low": "41.000000", "close": "41.000000"}, {"date": "2010-01-05", "volume": "0.0", "open": "37.690000", "high": "37.690000", "low": "37.690000", "close": "37.690000"}, {"date": "2010-01-06", "volume": "0.0", "open": "36.430000", "high": "36.430000", "low": "36.430000", "close": "36.430000"}, {"date": "2010-01-07", "volume": "0.0", "open": "34.520000", "high": "34.520000", "low": "34.520000", "close": "34.520000"}, {"date": "2010-01-08", "volume": "0.0", "open": "33.400000", "high": "33.400000", "low": "33.400000", "close": "33.400000"}, {"date": "2010-01-11", "volume": "0.0", "open": "32.580000", "high": "32.580000", "low": "32.580000", "close": "32.580000"}, {"date": "2010-01-12", "volume": "0.0", "open": "31.840000", "high": "31.840000", "low": "31.840000", "close": "31.840000"}, {"date": "2010-01-13", "volume": "0.0", "open": "33.160000", "high": "33.160000", "low": "33.160000", "close": "33.160000"}, {"date": "2010-01-14", "volume": "0.0", "open": "28.180000", "high": "28.180000", "low": "28.180000", "close": "28.180000"}, {"date": "2010-01-15", "volume": "0.0", "open": "25.410000", "high": "25.410000", "low": "25.410000", "close": "25.410000"}, {"date": "2010-01-19", "volume": "0.0", "open": "38.920000", "high": "38.920000", "low": "38.920000", "close": "38.920000"}, {"date": "2010-01-20", "volume": "0.0", "open": "42.170000", "high": "42.170000", "low": "42.170000", "close": "42.170000"}, {"date": "2010-01-21", "volume": "0.0", "open": "50.720000", "high": "50.720000", "low": "50.720000", "close": "50.720000"}, {"date": "2010-01-22", "volume": "0.0", "open": "63.410000", "high": "63.410000", "low": "63.410000", "close": "63.410000"}, {"date": "2010-01-25", "volume": "0.0", "open": "58.590000", "high": "58.590000", "low": "58.590000", "close": "58.590000"}, {"date": "2010-01-26", "volume": "0.0", "open": "59.770000", "high": "59.770000", "low": "59.770000", "close": "59.770000"}, {"date": "2010-01-27", "volume": "0.0", "open": "56.600000", "high": "56.600000", "low": "56.600000", "close": "56.600000"}, {"date": "2010-01-28", "volume": "0.0", "open": "58.130000", "high": "58.130000", "low": "58.130000", "close": "58.130000"}, {"date": "2010-01-29", "volume": "0.0", "open": "61.040000", "high": "61.040000", "low": "61.040000", "close": "61.040000"}, {"date": "2010-02-01", "volume": "0.0", "open": "56.460000", "high": "56.460000", "low": "56.460000", "close": "56.460000"}, {"date": "2010-02-02", "volume": "0.0", "open": "56.420000", "high": "56.420000", "low": "56.420000", "close": "56.420000"}, {"date": "2010-02-03", "volume": "0.0", "open": "58.590000", "high": "58.590000", "low": "58.590000", "close": "58.590000"}, {"date": "2010-02-04", "volume": "0.0", "open": "68.230000", "high": "68.230000", "low": "68.230000", "close": "68.230000"}, {"date": "2010-02-05", "volume": "0.0", "open": "63.890000", "high": "63.890000", "low": "63.890000", "close": "63.890000"}, {"date": "2010-02-08", "volume": "0.0", "open": "63.420000", "high": "63.420000", "low": "63.420000", "close": "63.420000"}, {"date": "2010-02-09", "volume": "0.0", "open": "65.960000", "high": "65.960000", "low": "65.960000", "close": "65.960000"}, {"date": "2010-02-10", "volume": "0.0", "open": "68.520000", "high": "68.520000", "low": "68.520000", "close": "68.520000"}, {"date": "2010-02-11", "volume": "0.0", "open": "67.210000", "high": "67.210000", "low": "67.210000", "close": "67.210000"}, {"date": "2010-02-12", "volume": "0.0", "open": "64.900000", "high": "64.900000", "low": "64.900000", "close": "64.900000"}, {"date": "2010-02-16", "volume": "0.0", "open": "60.580000", "high": "60.580000", "low": "60.580000", "close": "60.580000"}, {"date": "2010-02-17", "volume": "0.0", "open": "59.620000", "high": "59.620000", "low": "59.620000", "close": "59.620000"}, {"date": "2010-02-18", "volume": "0.0", "open": "56.550000", "high": "56.550000", "low": "56.550000", "close": "56.550000"}, {"date": "2010-02-19", "volume": "0.0", "open": "57.480000", "high": "57.480000", "low": "57.480000", "close": "57.480000"}, {"date": "2010-02-22", "volume": "0.0", "open": "58.190000", "high": "58.190000", "low": "58.190000", "close": "58.190000"}, {"date": "2010-02-23", "volume": "0.0", "open": "65.650000", "high": "65.650000", "low": "65.650000", "close": "65.650000"}, {"date": "2010-02-24", "volume": "0.0", "open": "65.810000", "high": "65.810000", "low": "65.810000", "close": "65.810000"}, {"date": "2010-02-25", "volume": "0.0", "open": "62.620000", "high": "62.620000", "low": "62.620000", "close": "62.620000"}, {"date": "2010-02-26", "volume": "0.0", "open": "64.760000", "high": "64.760000", "low": "64.760000", "close": "64.760000"}, {"date": "2010-03-01", "volume": "0.0", "open": "59.820000", "high": "59.820000", "low": "59.820000", "close": "59.820000"}, {"date": "2010-03-02", "volume": "0.0", "open": "58.720000", "high": "58.720000", "low": "58.720000", "close": "58.720000"}, {"date": "2010-03-03", "volume": "0.0", "open": "57.610000", "high": "57.610000", "low": "57.610000", "close": "57.610000"}, {"date": "2010-03-04", "volume": "0.0", "open": "58.740000", "high": "58.740000", "low": "58.740000", "close": "58.740000"}, {"date": "2010-03-05", "volume": "0.0", "open": "53.270000", "high": "53.270000", "low": "53.270000", "close": "53.270000"}, {"date": "2010-03-08", "volume": "0.0", "open": "51.310000", "high": "51.310000", "low": "51.310000", "close": "51.310000"}, {"date": "2010-03-09", "volume": "0.0", "open": "52.300000", "high": "52.300000", "low": "52.300000", "close": "52.300000"}, {"date": "2010-03-10", "volume": "0.0", "open": "53.780000", "high": "53.780000", "low": "53.780000", "close": "53.780000"}, {"date": "2010-03-11", "volume": "0.0", "open": "50.430000", "high": "50.430000", "low": "50.430000", "close": "50.430000"}, {"date": "2010-03-12", "volume": "0.0", "open": "48.990000", "high": "48.990000", "low": "48.990000", "close": "48.990000"}, {"date": "2010-03-15", "volume": "0.0", "open": "49.030000", "high": "49.030000", "low": "49.030000", "close": "49.030000"}, {"date": "2010-03-16", "volume": "0.0", "open": "46.300000", "high": "46.300000", "low": "46.300000", "close": "46.300000"}, {"date": "2010-03-17", "volume": "0.0", "open": "44.980000", "high": "44.980000", "low": "44.980000", "close": "44.980000"}, {"date": "2010-03-18", "volume": "0.0", "open": "45.010000", "high": "45.010000", "low": "45.010000", "close": "45.010000"}, {"date": "2010-03-19", "volume": "0.0", "open": "45.330000", "high": "45.330000", "low": "45.330000", "close": "45.330000"}, {"date": "2010-03-22", "volume": "0.0", "open": "44.200000", "high": "44.200000", "low": "44.200000", "close": "44.200000"}, {"date": "2010-03-23", "volume": "0.0", "open": "43.700000", "high": "43.700000", "low": "43.700000", "close": "43.700000"}, {"date": "2010-03-24", "volume": "0.0", "open": "46.460000", "high": "46.460000", "low": "46.460000", "close": "46.460000"}, {"date": "2010-03-25", "volume": "0.0", "open": "50.710000", "high": "50.710000", "low": "50.710000", "close": "50.710000"}, {"date": "2010-03-26", "volume": "0.0", "open": "46.020000", "high": "46.020000", "low": "46.020000", "close": "46.020000"}, {"date": "2010-03-29", "volume": "0.0", "open": "45.360000", "high": "45.360000", "low": "45.360000", "close": "45.360000"}, {"date": "2010-03-30", "volume": "0.0", "open": "44.420000", "high": "44.420000", "low": "44.420000", "close": "44.420000"}, {"date": "2010-03-31", "volume": "0.0", "open": "46.920000", "high": "46.920000", "low": "46.920000", "close": "46.920000"}, {"date": "2010-04-01", "volume": "0.0", "open": "47.660000", "high": "47.660000", "low": "47.660000", "close": "47.660000"}, {"date": "2010-04-05", "volume": "0.0", "open": "41.120000", "high": "41.120000", "low": "41.120000", "close": "41.120000"}, {"date": "2010-04-06", "volume": "0.0", "open": "38.550000", "high": "38.550000", "low": "38.550000", "close": "38.550000"}, {"date": "2010-04-07", "volume": "0.0", "open": "38.780000", "high": "38.780000", "low": "38.780000", "close": "38.780000"}, {"date": "2010-04-08", "volume": "0.0", "open": "37.330000", "high": "37.330000", "low": "37.330000", "close": "37.330000"}, {"date": "2010-04-09", "volume": "0.0", "open": "37.340000", "high": "37.340000", "low": "37.340000", "close": "37.340000"}, {"date": "2010-04-12", "volume": "0.0", "open": "37.200000", "high": "37.200000", "low": "37.200000", "close": "37.200000"}, {"date": "2010-04-13", "volume": "0.0", "open": "37.860000", "high": "37.860000", "low": "37.860000", "close": "37.860000"}, {"date": "2010-04-14", "volume": "0.0", "open": "33.450000", "high": "33.450000", "low": "33.450000", "close": "33.450000"}, {"date": "2010-04-15", "volume": "0.0", "open": "32.040000", "high": "32.040000", "low": "32.040000", "close": "32.040000"}, {"date": "2010-04-16", "volume": "0.0", "open": "39.080000", "high": "39.080000", "low": "39.080000", "close": "39.080000"}, {"date": "2010-04-19", "volume": "0.0", "open": "35.050000", "high": "35.050000", "low": "35.050000", "close": "35.050000"}, {"date": "2010-04-20", "volume": "0.0", "open": "32.320000", "high": "32.320000", "low": "32.320000", "close": "32.320000"}, {"date": "2010-04-21", "volume": "0.0", "open": "38.300000", "high": "38.300000", "low": "38.300000", "close": "38.300000"}, {"date": "2010-04-22", "volume": "0.0", "open": "35.340000", "high": "35.340000", "low": "35.340000", "close": "35.340000"}, {"date": "2010-04-23", "volume": "0.0", "open": "39.330000", "high": "39.330000", "low": "39.330000", "close": "39.330000"}, {"date": "2010-04-26", "volume": "0.0", "open": "39.830000", "high": "39.830000", "low": "39.830000", "close": "39.830000"}, {"date": "2010-04-27", "volume": "0.0", "open": "54.720000", "high": "54.720000", "low": "54.720000", "close": "54.720000"}, {"date": "2010-04-28", "volume": "0.0", "open": "47.820000", "high": "47.820000", "low": "47.820000", "close": "47.820000"}, {"date": "2010-04-29", "volume": "0.0", "open": "40.670000", "high": "40.670000", "low": "40.670000", "close": "40.670000"}, {"date": "2010-04-30", "volume": "0.0", "open": "52.270000", "high": "52.270000", "low": "52.270000", "close": "52.270000"}, {"date": "2010-05-03", "volume": "0.0", "open": "44.540000", "high": "44.540000", "low": "44.540000", "close": "44.540000"}, {"date": "2010-05-04", "volume": "0.0", "open": "49.900000", "high": "49.900000", "low": "49.900000", "close": "49.900000"}, {"date": "2010-05-05", "volume": "0.0", "open": "54.620000", "high": "54.620000", "low": "54.620000", "close": "54.620000"}, {"date": "2010-05-06", "volume": "0.0", "open": "66.720000", "high": "66.720000", "low": "66.720000", "close": "66.720000"}, {"date": "2010-05-07", "volume": "0.0", "open": "74.250000", "high": "74.250000", "low": "74.250000", "close": "74.250000"}, {"date": "2010-05-10", "volume": "0.0", "open": "59.900000", "high": "59.900000", "low": "59.900000", "close": "59.900000"}, {"date": "2010-05-11", "volume": "0.0", "open": "64.230000", "high": "64.230000", "low": "64.230000", "close": "64.230000"}, {"date": "2010-05-12", "volume": "0.0", "open": "59.970000", "high": "59.970000", "low": "59.970000", "close": "59.970000"}, {"date": "2010-05-13", "volume": "0.0", "open": "62.500000", "high": "62.500000", "low": "62.500000", "close": "62.500000"}, {"date": "2010-05-14", "volume": "0.0", "open": "65.310000", "high": "65.310000", "low": "65.310000", "close": "65.310000"}, {"date": "2010-05-17", "volume": "0.0", "open": "55.610000", "high": "55.610000", "low": "55.610000", "close": "55.610000"}, {"date": "2010-05-18", "volume": "0.0", "open": "61.730000", "high": "61.730000", "low": "61.730000", "close": "61.730000"}, {"date": "2010-05-19", "volume": "0.0", "open": "64.780000", "high": "64.780000", "low": "64.780000", "close": "64.780000"}, {"date": "2010-05-20", "volume": "0.0", "open": "87.400000", "high": "87.400000", "low": "87.400000", "close": "87.400000"}, {"date": "2010-05-21", "volume": "0.0", "open": "76.700000", "high": "76.700000", "low": "76.700000", "close": "76.700000"}, {"date": "2010-05-24", "volume": "0.0", "open": "82.250000", "high": "82.250000", "low": "82.250000", "close": "82.250000"}, {"date": "2010-05-25", "volume": "0.0", "open": "71.960000", "high": "71.960000", "low": "71.960000", "close": "71.960000"}, {"date": "2010-05-26", "volume": "0.0", "open": "85.060000", "high": "85.060000", "low": "85.060000", "close": "85.060000"}, {"date": "2010-05-27", "volume": "0.0", "open": "76.020000", "high": "76.020000", "low": "76.020000", "close": "76.020000"}, {"date": "2010-05-28", "volume": "0.0", "open": "78.220000", "high": "78.220000", "low": "78.220000", "close": "78.220000"}, {"date": "2010-06-01", "volume": "0.0", "open": "84.490000", "high": "84.490000", "low": "84.490000", "close": "84.490000"}, {"date": "2010-06-02", "volume": "0.0", "open": "76.220000", "high": "76.220000", "low": "76.220000", "close": "76.220000"}, {"date": "2010-06-03", "volume": "0.0", "open": "75.880000", "high": "75.880000", "low": "75.880000", "close": "75.880000"}, {"date": "2010-06-04", "volume": "0.0", "open": "81.650000", "high": "81.650000", "low": "81.650000", "close": "81.650000"}, {"date": "2010-06-07", "volume": "0.0", "open": "84.510000", "high": "84.510000", "low": "84.510000", "close": "84.510000"}, {"date": "2010-06-08", "volume": "0.0", "open": "80.000000", "high": "80.000000", "low": "80.000000", "close": "80.000000"}, {"date": "2010-06-09", "volume": "0.0", "open": "78.180000", "high": "78.180000", "low": "78.180000", "close": "78.180000"}, {"date": "2010-06-10", "volume": "0.0", "open": "77.320000", "high": "77.320000", "low": "77.320000", "close": "77.320000"}, {"date": "2010-06-11", "volume": "0.0", "open": "72.470000", "high": "72.470000", "low": "72.470000", "close": "72.470000"}, {"date": "2010-06-14", "volume": "0.0", "open": "70.220000", "high": "70.220000", "low": "70.220000", "close": "70.220000"}, {"date": "2010-06-15", "volume": "0.0", "open": "64.740000", "high": "64.740000", "low": "64.740000", "close": "64.740000"}, {"date": "2010-06-16", "volume": "0.0", "open": "68.880000", "high": "68.880000", "low": "68.880000", "close": "68.880000"}, {"date": "2010-06-17", "volume": "0.0", "open": "66.660000", "high": "66.660000", "low": "66.660000", "close": "66.660000"}, {"date": "2010-06-18", "volume": "0.0", "open": "66.500000", "high": "66.500000", "low": "66.500000", "close": "66.500000"}, {"date": "2010-06-21", "volume": "0.0", "open": "66.600000", "high": "66.600000", "low": "66.600000", "close": "66.600000"}, {"date": "2010-06-22", "volume": "0.0", "open": "74.230000", "high": "74.230000", "low": "74.230000", "close": "74.230000"}, {"date": "2010-06-23", "volume": "0.0", "open": "70.890000", "high": "70.890000", "low": "70.890000", "close": "70.890000"}, {"date": "2010-06-24", "volume": "0.0", "open": "74.210000", "high": "74.210000", "low": "74.210000", "close": "74.210000"}, {"date": "2010-06-25", "volume": "0.0", "open": "70.210000", "high": "70.210000", "low": "70.210000", "close": "70.210000"}, {"date": "2010-06-28", "volume": "0.0", "open": "73.740000", "high": "73.740000", "low": "73.740000", "close": "73.740000"}, {"date": "2010-06-29", "volume": "0.0", "open": "79.930000", "high": "79.930000", "low": "79.930000", "close": "79.930000"}, {"date": "2010-06-30", "volume": "0.0", "open": "81.260000", "high": "81.260000", "low": "81.260000", "close": "81.260000"}, {"date": "2010-07-01", "volume": "0.0", "open": "73.410000", "high": "73.410000", "low": "73.410000", "close": "73.410000"}, {"date": "2010-07-02", "volume": "0.0", "open": "71.810000", "high": "71.810000", "low": "71.810000", "close": "71.810000"}, {"date": "2010-07-06", "volume": "0.0", "open": "67.180000", "high": "67.180000", "low": "67.180000", "close": "67.180000"}, {"date": "2010-07-07", "volume": "0.0", "open": "64.500000", "high": "64.500000", "low": "64.500000", "close": "64.500000"}, {"date": "2010-07-08", "volume": "0.0", "open": "63.320000", "high": "63.320000", "low": "63.320000", "close": "63.320000"}, {"date": "2010-07-09", "volume": "0.0", "open": "60.930000", "high": "60.930000", "low": "60.930000", "close": "60.930000"}, {"date": "2010-07-12", "volume": "0.0", "open": "61.920000", "high": "61.920000", "low": "61.920000", "close": "61.920000"}, {"date": "2010-07-13", "volume": "0.0", "open": "62.670000", "high": "62.670000", "low": "62.670000", "close": "62.670000"}, {"date": "2010-07-14", "volume": "0.0", "open": "61.530000", "high": "61.530000", "low": "61.530000", "close": "61.530000"}, {"date": "2010-07-15", "volume": "0.0", "open": "64.480000", "high": "64.480000", "low": "64.480000", "close": "64.480000"}, {"date": "2010-07-16", "volume": "0.0", "open": "69.860000", "high": "69.860000", "low": "69.860000", "close": "69.860000"}, {"date": "2010-07-19", "volume": "0.0", "open": "75.270000", "high": "75.270000", "low": "75.270000", "close": "75.270000"}, {"date": "2010-07-20", "volume": "0.0", "open": "66.130000", "high": "66.130000", "low": "66.130000", "close": "66.130000"}, {"date": "2010-07-21", "volume": "0.0", "open": "75.830000", "high": "75.830000", "low": "75.830000", "close": "75.830000"}, {"date": "2010-07-22", "volume": "0.0", "open": "75.020000", "high": "75.020000", "low": "75.020000", "close": "75.020000"}, {"date": "2010-07-23", "volume": "0.0", "open": "74.860000", "high": "74.860000", "low": "74.860000", "close": "74.860000"}, {"date": "2010-07-26", "volume": "0.0", "open": "70.440000", "high": "70.440000", "low": "70.440000", "close": "70.440000"}, {"date": "2010-07-27", "volume": "0.0", "open": "71.460000", "high": "71.460000", "low": "71.460000", "close": "71.460000"}, {"date": "2010-07-28", "volume": "0.0", "open": "74.270000", "high": "74.270000", "low": "74.270000", "close": "74.270000"}, {"date": "2010-07-29", "volume": "0.0", "open": "71.320000", "high": "71.320000", "low": "71.320000", "close": "71.320000"}, {"date": "2010-07-30", "volume": "0.0", "open": "71.790000", "high": "71.790000", "low": "71.790000", "close": "71.790000"}, {"date": "2010-08-02", "volume": "0.0", "open": "65.880000", "high": "65.880000", "low": "65.880000", "close": "65.880000"}, {"date": "2010-08-03", "volume": "0.0", "open": "70.720000", "high": "70.720000", "low": "70.720000", "close": "70.720000"}, {"date": "2010-08-04", "volume": "0.0", "open": "67.330000", "high": "67.330000", "low": "67.330000", "close": "67.330000"}, {"date": "2010-08-05", "volume": "0.0", "open": "67.600000", "high": "67.600000", "low": "67.600000", "close": "67.600000"}, {"date": "2010-08-06", "volume": "0.0", "open": "66.040000", "high": "66.040000", "low": "66.040000", "close": "66.040000"}, {"date": "2010-08-09", "volume": "0.0", "open": "66.060000", "high": "66.060000", "low": "66.060000", "close": "66.060000"}, {"date": "2010-08-10", "volume": "0.0", "open": "67.390000", "high": "67.390000", "low": "67.390000", "close": "67.390000"}, {"date": "2010-08-11", "volume": "0.0", "open": "72.430000", "high": "72.430000", "low": "72.430000", "close": "72.430000"}, {"date": "2010-08-12", "volume": "0.0", "open": "76.870000", "high": "76.870000", "low": "76.870000", "close": "76.870000"}, {"date": "2010-08-13", "volume": "0.0", "open": "81.750000", "high": "81.750000", "low": "81.750000", "close": "81.750000"}, {"date": "2010-08-16", "volume": "0.0", "open": "78.330000", "high": "78.330000", "low": "78.330000", "close": "78.330000"}, {"date": "2010-08-17", "volume": "0.0", "open": "72.250000", "high": "72.250000", "low": "72.250000", "close": "72.250000"}, {"date": "2010-08-18", "volume": "0.0", "open": "78.320000", "high": "78.320000", "low": "78.320000", "close": "78.320000"}, {"date": "2010-08-19", "volume": "0.0", "open": "80.520000", "high": "80.520000", "low": "80.520000", "close": "80.520000"}, {"date": "2010-08-20", "volume": "0.0", "open": "81.910000", "high": "81.910000", "low": "81.910000", "close": "81.910000"}, {"date": "2010-08-23", "volume": "0.0", "open": "82.930000", "high": "82.930000", "low": "82.930000", "close": "82.930000"}, {"date": "2010-08-24", "volume": "0.0", "open": "85.700000", "high": "85.700000", "low": "85.700000", "close": "85.700000"}, {"date": "2010-08-25", "volume": "0.0", "open": "82.820000", "high": "82.820000", "low": "82.820000", "close": "82.820000"}, {"date": "2010-08-26", "volume": "0.0", "open": "85.680000", "high": "85.680000", "low": "85.680000", "close": "85.680000"}, {"date": "2010-08-27", "volume": "0.0", "open": "78.720000", "high": "78.720000", "low": "78.720000", "close": "78.720000"}, {"date": "2010-08-30", "volume": "0.0", "open": "89.230000", "high": "89.230000", "low": "89.230000", "close": "89.230000"}, {"date": "2010-08-31", "volume": "0.0", "open": "86.650000", "high": "86.650000", "low": "86.650000", "close": "86.650000"}, {"date": "2010-09-01", "volume": "0.0", "open": "78.920000", "high": "78.920000", "low": "78.920000", "close": "78.920000"}, {"date": "2010-09-02", "volume": "0.0", "open": "76.420000", "high": "76.420000", "low": "76.420000", "close": "76.420000"}, {"date": "2010-09-03", "volume": "0.0", "open": "68.070000", "high": "68.070000", "low": "68.070000", "close": "68.070000"}, {"date": "2010-09-07", "volume": "0.0", "open": "71.910000", "high": "71.910000", "low": "71.910000", "close": "71.910000"}, {"date": "2010-09-08", "volume": "0.0", "open": "68.410000", "high": "68.410000", "low": "68.410000", "close": "68.410000"}, {"date": "2010-09-09", "volume": "0.0", "open": "69.380000", "high": "69.380000", "low": "69.380000", "close": "69.380000"}, {"date": "2010-09-10", "volume": "0.0", "open": "65.440000", "high": "65.440000", "low": "65.440000", "close": "65.440000"}, {"date": "2010-09-13", "volume": "0.0", "open": "62.240000", "high": "62.240000", "low": "62.240000", "close": "62.240000"}, {"date": "2010-09-14", "volume": "0.0", "open": "66.000000", "high": "66.000000", "low": "66.000000", "close": "66.000000"}, {"date": "2010-09-15", "volume": "0.0", "open": "68.640000", "high": "68.640000", "low": "68.640000", "close": "68.640000"}, {"date": "2010-09-16", "volume": "0.0", "open": "65.850000", "high": "65.850000", "low": "65.850000", "close": "65.850000"}, {"date": "2010-09-17", "volume": "0.0", "open": "71.850000", "high": "71.850000", "low": "71.850000", "close": "71.850000"}, {"date": "2010-09-20", "volume": "0.0", "open": "66.880000", "high": "66.880000", "low": "66.880000", "close": "66.880000"}, {"date": "2010-09-21", "volume": "0.0", "open": "71.970000", "high": "71.970000", "low": "71.970000", "close": "71.970000"}, {"date": "2010-09-22", "volume": "0.0", "open": "68.060000", "high": "68.060000", "low": "68.060000", "close": "68.060000"}, {"date": "2010-09-23", "volume": "0.0", "open": "70.520000", "high": "70.520000", "low": "70.520000", "close": "70.520000"}, {"date": "2010-09-24", "volume": "0.0", "open": "62.210000", "high": "62.210000", "low": "62.210000", "close": "62.210000"}, {"date": "2010-09-27", "volume": "0.0", "open": "64.690000", "high": "64.690000", "low": "64.690000", "close": "64.690000"}, {"date": "2010-09-28", "volume": "0.0", "open": "65.750000", "high": "65.750000", "low": "65.750000", "close": "65.750000"}, {"date": "2010-09-29", "volume": "0.0", "open": "68.270000", "high": "68.270000", "low": "68.270000", "close": "68.270000"}, {"date": "2010-09-30", "volume": "0.0", "open": "69.290000", "high": "69.290000", "low": "69.290000", "close": "69.290000"}, {"date": "2010-10-01", "volume": "0.0", "open": "64.300000", "high": "64.300000", "low": "64.300000", "close": "64.300000"}, {"date": "2010-10-04", "volume": "0.0", "open": "67.440000", "high": "67.440000", "low": "67.440000", "close": "67.440000"}, {"date": "2010-10-05", "volume": "0.0", "open": "60.020000", "high": "60.020000", "low": "60.020000", "close": "60.020000"}, {"date": "2010-10-06", "volume": "0.0", "open": "58.720000", "high": "58.720000", "low": "58.720000", "close": "58.720000"}, {"date": "2010-10-07", "volume": "0.0", "open": "59.620000", "high": "59.620000", "low": "59.620000", "close": "59.620000"}, {"date": "2010-10-08", "volume": "0.0", "open": "56.830000", "high": "56.830000", "low": "56.830000", "close": "56.830000"}, {"date": "2010-10-11", "volume": "0.0", "open": "54.350000", "high": "54.350000", "low": "54.350000", "close": "54.350000"}, {"date": "2010-10-12", "volume": "0.0", "open": "53.380000", "high": "53.380000", "low": "53.380000", "close": "53.380000"}, {"date": "2010-10-13", "volume": "0.0", "open": "53.580000", "high": "53.580000", "low": "53.580000", "close": "53.580000"}, {"date": "2010-10-14", "volume": "0.0", "open": "52.520000", "high": "52.520000", "low": "52.520000", "close": "52.520000"}, {"date": "2010-10-15", "volume": "0.0", "open": "47.720000", "high": "47.720000", "low": "47.720000", "close": "47.720000"}, {"date": "2010-10-18", "volume": "0.0", "open": "47.780000", "high": "47.780000", "low": "47.780000", "close": "47.780000"}, {"date": "2010-10-19", "volume": "0.0", "open": "58.030000", "high": "58.030000", "low": "58.030000", "close": "58.030000"}, {"date": "2010-10-20", "volume": "0.0", "open": "56.720000", "high": "56.720000", "low": "56.720000", "close": "56.720000"}, {"date": "2010-10-21", "volume": "0.0", "open": "59.680000", "high": "59.680000", "low": "59.680000", "close": "59.680000"}, {"date": "2010-10-22", "volume": "0.0", "open": "61.180000", "high": "61.180000", "low": "61.180000", "close": "61.180000"}, {"date": "2010-10-25", "volume": "0.0", "open": "62.810000", "high": "62.810000", "low": "62.810000", "close": "62.810000"}, {"date": "2010-10-26", "volume": "0.0", "open": "65.180000", "high": "65.180000", "low": "65.180000", "close": "65.180000"}, {"date": "2010-10-27", "volume": "0.0", "open": "64.520000", "high": "64.520000", "low": "64.520000", "close": "64.520000"}, {"date": "2010-10-28", "volume": "0.0", "open": "68.380000", "high": "68.380000", "low": "68.380000", "close": "68.380000"}, {"date": "2010-10-29", "volume": "0.0", "open": "70.090000", "high": "70.090000", "low": "70.090000", "close": "70.090000"}, {"date": "2010-11-01", "volume": "0.0", "open": "69.020000", "high": "69.020000", "low": "69.020000", "close": "69.020000"}, {"date": "2010-11-02", "volume": "0.0", "open": "70.520000", "high": "70.520000", "low": "70.520000", "close": "70.520000"}, {"date": "2010-11-03", "volume": "0.0", "open": "61.460000", "high": "61.460000", "low": "61.460000", "close": "61.460000"}, {"date": "2010-11-04", "volume": "0.0", "open": "57.410000", "high": "57.410000", "low": "57.410000", "close": "57.410000"}, {"date": "2010-11-05", "volume": "0.0", "open": "54.340000", "high": "54.340000", "low": "54.340000", "close": "54.340000"}, {"date": "2010-11-08", "volume": "0.0", "open": "51.310000", "high": "51.310000", "low": "51.310000", "close": "51.310000"}, {"date": "2010-11-09", "volume": "0.0", "open": "55.600000", "high": "55.600000", "low": "55.600000", "close": "55.600000"}, {"date": "2010-11-10", "volume": "0.0", "open": "50.100000", "high": "50.100000", "low": "50.100000", "close": "50.100000"}, {"date": "2010-11-11", "volume": "0.0", "open": "49.010000", "high": "49.010000", "low": "49.010000", "close": "49.010000"}, {"date": "2010-11-12", "volume": "0.0", "open": "58.540000", "high": "58.540000", "low": "58.540000", "close": "58.540000"}, {"date": "2010-11-15", "volume": "0.0", "open": "57.650000", "high": "57.650000", "low": "57.650000", "close": "57.650000"}, {"date": "2010-11-16", "volume": "0.0", "open": "63.370000", "high": "63.370000", "low": "63.370000", "close": "63.370000"}, {"date": "2010-11-17", "volume": "0.0", "open": "61.550000", "high": "61.550000", "low": "61.550000", "close": "61.550000"}, {"date": "2010-11-18", "volume": "0.0", "open": "51.810000", "high": "51.810000", "low": "51.810000", "close": "51.810000"}, {"date": "2010-11-19", "volume": "0.0", "open": "52.630000", "high": "52.630000", "low": "52.630000", "close": "52.630000"}, {"date": "2010-11-22", "volume": "0.0", "open": "52.880000", "high": "52.880000", "low": "52.880000", "close": "52.880000"}, {"date": "2010-11-23", "volume": "0.0", "open": "61.730000", "high": "61.730000", "low": "61.730000", "close": "61.730000"}, {"date": "2010-11-24", "volume": "0.0", "open": "59.170000", "high": "59.170000", "low": "59.170000", "close": "59.170000"}, {"date": "2010-11-26", "volume": "0.0", "open": "71.900000", "high": "71.900000", "low": "71.900000", "close": "71.900000"}, {"date": "2010-11-29", "volume": "0.0", "open": "61.740000", "high": "61.740000", "low": "61.740000", "close": "61.740000"}, {"date": "2010-11-30", "volume": "0.0", "open": "69.390000", "high": "69.390000", "low": "69.390000", "close": "69.390000"}, {"date": "2010-12-01", "volume": "0.0", "open": "61.690000", "high": "61.690000", "low": "61.690000", "close": "61.690000"}, {"date": "2010-12-02", "volume": "0.0", "open": "52.470000", "high": "52.470000", "low": "52.470000", "close": "52.470000"}, {"date": "2010-12-03", "volume": "0.0", "open": "48.930000", "high": "48.930000", "low": "48.930000", "close": "48.930000"}, {"date": "2010-12-06", "volume": "0.0", "open": "47.220000", "high": "47.220000", "low": "47.220000", "close": "47.220000"}, {"date": "2010-12-07", "volume": "0.0", "open": "48.770000", "high": "48.770000", "low": "48.770000", "close": "48.770000"}, {"date": "2010-12-08", "volume": "0.0", "open": "48.780000", "high": "48.780000", "low": "48.780000", "close": "48.780000"}, {"date": "2010-12-09", "volume": "0.0", "open": "45.320000", "high": "45.320000", "low": "45.320000", "close": "45.320000"}, {"date": "2010-12-10", "volume": "0.0", "open": "46.780000", "high": "46.780000", "low": "46.780000", "close": "46.780000"}, {"date": "2010-12-13", "volume": "0.0", "open": "49.010000", "high": "49.010000", "low": "49.010000", "close": "49.010000"}, {"date": "2010-12-14", "volume": "0.0", "open": "51.070000", "high": "51.070000", "low": "51.070000", "close": "51.070000"}, {"date": "2010-12-15", "volume": "0.0", "open": "51.850000", "high": "51.850000", "low": "51.850000", "close": "51.850000"}, {"date": "2010-12-16", "volume": "0.0", "open": "50.460000", "high": "50.460000", "low": "50.460000", "close": "50.460000"}, {"date": "2010-12-17", "volume": "0.0", "open": "41.600000", "high": "41.600000", "low": "41.600000", "close": "41.600000"}, {"date": "2010-12-20", "volume": "0.0", "open": "50.900000", "high": "50.900000", "low": "50.900000", "close": "50.900000"}, {"date": "2010-12-21", "volume": "0.0", "open": "51.870000", "high": "51.870000", "low": "51.870000", "close": "51.870000"}, {"date": "2010-12-22", "volume": "0.0", "open": "46.730000", "high": "46.730000", "low": "46.730000", "close": "46.730000"}, {"date": "2010-12-23", "volume": "0.0", "open": "49.980000", "high": "49.980000", "low": "49.980000", "close": "49.980000"}, {"date": "2010-12-27", "volume": "0.0", "open": "48.040000", "high": "48.040000", "low": "48.040000", "close": "48.040000"}, {"date": "2010-12-28", "volume": "0.0", "open": "47.080000", "high": "47.080000", "low": "47.080000", "close": "47.080000"}, {"date": "2010-12-29", "volume": "0.0", "open": "47.210000", "high": "47.210000", "low": "47.210000", "close": "47.210000"}, {"date": "2010-12-30", "volume": "0.0", "open": "46.330000", "high": "46.330000", "low": "46.330000", "close": "46.330000"}, {"date": "2010-12-31", "volume": "0.0", "open": "47.830000", "high": "47.830000", "low": "47.830000", "close": "47.830000"}, {"date": "2011-01-03", "volume": "0.0", "open": "43.500000", "high": "43.500000", "low": "43.500000", "close": "43.500000"}, {"date": "2011-01-04", "volume": "0.0", "open": "43.190000", "high": "43.190000", "low": "43.190000", "close": "43.190000"}, {"date": "2011-01-05", "volume": "0.0", "open": "40.620000", "high": "40.620000", "low": "40.620000", "close": "40.620000"}, {"date": "2011-01-06", "volume": "0.0", "open": "41.420000", "high": "41.420000", "low": "41.420000", "close": "41.420000"}, {"date": "2011-01-07", "volume": "0.0", "open": "40.250000", "high": "40.250000", "low": "40.250000", "close": "40.250000"}, {"date": "2011-01-10", "volume": "0.0", "open": "39.260000", "high": "39.260000", "low": "39.260000", "close": "39.260000"}, {"date": "2011-01-11", "volume": "0.0", "open": "38.600000", "high": "38.600000", "low": "38.600000", "close": "38.600000"}, {"date": "2011-01-12", "volume": "0.0", "open": "37.860000", "high": "37.860000", "low": "37.860000", "close": "37.860000"}, {"date": "2011-01-13", "volume": "0.0", "open": "37.970000", "high": "37.970000", "low": "37.970000", "close": "37.970000"}, {"date": "2011-01-14", "volume": "0.0", "open": "34.780000", "high": "34.780000", "low": "34.780000", "close": "34.780000"}, {"date": "2011-01-18", "volume": "0.0", "open": "31.670000", "high": "31.670000", "low": "31.670000", "close": "31.670000"}, {"date": "2011-01-19", "volume": "0.0", "open": "38.830000", "high": "38.830000", "low": "38.830000", "close": "38.830000"}, {"date": "2011-01-20", "volume": "0.0", "open": "41.080000", "high": "41.080000", "low": "41.080000", "close": "41.080000"}, {"date": "2011-01-21", "volume": "0.0", "open": "45.360000", "high": "45.360000", "low": "45.360000", "close": "45.360000"}, {"date": "2011-01-24", "volume": "0.0", "open": "44.290000", "high": "44.290000", "low": "44.290000", "close": "44.290000"}, {"date": "2011-01-25", "volume": "0.0", "open": "43.970000", "high": "43.970000", "low": "43.970000", "close": "43.970000"}, {"date": "2011-01-26", "volume": "0.0", "open": "42.000000", "high": "42.000000", "low": "42.000000", "close": "42.000000"}, {"date": "2011-01-27", "volume": "0.0", "open": "41.810000", "high": "41.810000", "low": "41.810000", "close": "41.810000"}, {"date": "2011-01-28", "volume": "0.0", "open": "58.600000", "high": "58.600000", "low": "58.600000", "close": "58.600000"}, {"date": "2011-01-31", "volume": "0.0", "open": "53.980000", "high": "53.980000", "low": "53.980000", "close": "53.980000"}, {"date": "2011-02-01", "volume": "0.0", "open": "48.990000", "high": "48.990000", "low": "48.990000", "close": "48.990000"}, {"date": "2011-02-02", "volume": "0.0", "open": "47.550000", "high": "47.550000", "low": "47.550000", "close": "47.550000"}, {"date": "2011-02-03", "volume": "0.0", "open": "44.360000", "high": "44.360000", "low": "44.360000", "close": "44.360000"}, {"date": "2011-02-04", "volume": "0.0", "open": "41.110000", "high": "41.110000", "low": "41.110000", "close": "41.110000"}, {"date": "2011-02-07", "volume": "0.0", "open": "42.020000", "high": "42.020000", "low": "42.020000", "close": "42.020000"}, {"date": "2011-02-08", "volume": "0.0", "open": "38.380000", "high": "38.380000", "low": "38.380000", "close": "38.380000"}, {"date": "2011-02-09", "volume": "0.0", "open": "39.020000", "high": "39.020000", "low": "39.020000", "close": "39.020000"}, {"date": "2011-02-10", "volume": "0.0", "open": "39.670000", "high": "39.670000", "low": "39.670000", "close": "39.670000"}, {"date": "2011-02-11", "volume": "0.0", "open": "38.570000", "high": "38.570000", "low": "38.570000", "close": "38.570000"}, {"date": "2011-02-14", "volume": "0.0", "open": "39.830000", "high": "39.830000", "low": "39.830000", "close": "39.830000"}, {"date": "2011-02-15", "volume": "0.0", "open": "42.180000", "high": "42.180000", "low": "42.180000", "close": "42.180000"}, {"date": "2011-02-16", "volume": "0.0", "open": "44.840000", "high": "44.840000", "low": "44.840000", "close": "44.840000"}, {"date": "2011-02-17", "volume": "0.0", "open": "41.850000", "high": "41.850000", "low": "41.850000", "close": "41.850000"}, {"date": "2011-02-18", "volume": "0.0", "open": "38.190000", "high": "38.190000", "low": "38.190000", "close": "38.190000"}, {"date": "2011-02-22", "volume": "0.0", "open": "51.550000", "high": "51.550000", "low": "51.550000", "close": "51.550000"}, {"date": "2011-02-23", "volume": "0.0", "open": "59.170000", "high": "59.170000", "low": "59.170000", "close": "59.170000"}, {"date": "2011-02-24", "volume": "0.0", "open": "56.500000", "high": "56.500000", "low": "56.500000", "close": "56.500000"}, {"date": "2011-02-25", "volume": "0.0", "open": "49.410000", "high": "49.410000", "low": "49.410000", "close": "49.410000"}, {"date": "2011-02-28", "volume": "0.0", "open": "46.830000", "high": "46.830000", "low": "46.830000", "close": "46.830000"}, {"date": "2011-03-01", "volume": "0.0", "open": "56.640000", "high": "56.640000", "low": "56.640000", "close": "56.640000"}, {"date": "2011-03-02", "volume": "0.0", "open": "58.510000", "high": "58.510000", "low": "58.510000", "close": "58.510000"}, {"date": "2011-03-03", "volume": "0.0", "open": "50.420000", "high": "50.420000", "low": "50.420000", "close": "50.420000"}, {"date": "2011-03-04", "volume": "0.0", "open": "50.350000", "high": "50.350000", "low": "50.350000", "close": "50.350000"}, {"date": "2011-03-07", "volume": "0.0", "open": "54.780000", "high": "54.780000", "low": "54.780000", "close": "54.780000"}, {"date": "2011-03-08", "volume": "0.0", "open": "55.130000", "high": "55.130000", "low": "55.130000", "close": "55.130000"}, {"date": "2011-03-09", "volume": "0.0", "open": "58.430000", "high": "58.430000", "low": "58.430000", "close": "58.430000"}, {"date": "2011-03-10", "volume": "0.0", "open": "60.030000", "high": "60.030000", "low": "60.030000", "close": "60.030000"}, {"date": "2011-03-11", "volume": "0.0", "open": "54.670000", "high": "54.670000", "low": "54.670000", "close": "54.670000"}, {"date": "2011-03-14", "volume": "0.0", "open": "56.810000", "high": "56.810000", "low": "56.810000", "close": "56.810000"}, {"date": "2011-03-15", "volume": "0.0", "open": "63.890000", "high": "63.890000", "low": "63.890000", "close": "63.890000"}, {"date": "2011-03-16", "volume": "0.0", "open": "68.440000", "high": "68.440000", "low": "68.440000", "close": "68.440000"}, {"date": "2011-03-17", "volume": "0.0", "open": "66.820000", "high": "66.820000", "low": "66.820000", "close": "66.820000"}, {"date": "2011-03-18", "volume": "0.0", "open": "63.090000", "high": "63.090000", "low": "63.090000", "close": "63.090000"}, {"date": "2011-03-21", "volume": "0.0", "open": "56.360000", "high": "56.360000", "low": "56.360000", "close": "56.360000"}, {"date": "2011-03-22", "volume": "0.0", "open": "60.700000", "high": "60.700000", "low": "60.700000", "close": "60.700000"}, {"date": "2011-03-23", "volume": "0.0", "open": "57.320000", "high": "57.320000", "low": "57.320000", "close": "57.320000"}, {"date": "2011-03-24", "volume": "0.0", "open": "52.510000", "high": "52.510000", "low": "52.510000", "close": "52.510000"}, {"date": "2011-03-25", "volume": "0.0", "open": "52.380000", "high": "52.380000", "low": "52.380000", "close": "52.380000"}, {"date": "2011-03-28", "volume": "0.0", "open": "54.320000", "high": "54.320000", "low": "54.320000", "close": "54.320000"}, {"date": "2011-03-29", "volume": "0.0", "open": "51.410000", "high": "51.410000", "low": "51.410000", "close": "51.410000"}, {"date": "2011-03-30", "volume": "0.0", "open": "48.810000", "high": "48.810000", "low": "48.810000", "close": "48.810000"}, {"date": "2011-03-31", "volume": "0.0", "open": "45.580000", "high": "45.580000", "low": "45.580000", "close": "45.580000"}, {"date": "2011-04-01", "volume": "0.0", "open": "44.480000", "high": "44.480000", "low": "44.480000", "close": "44.480000"}, {"date": "2011-04-04", "volume": "0.0", "open": "44.870000", "high": "44.870000", "low": "44.870000", "close": "44.870000"}, {"date": "2011-04-05", "volume": "0.0", "open": "42.420000", "high": "42.420000", "low": "42.420000", "close": "42.420000"}, {"date": "2011-04-06", "volume": "0.0", "open": "38.880000", "high": "38.880000", "low": "38.880000", "close": "38.880000"}, {"date": "2011-04-07", "volume": "0.0", "open": "39.960000", "high": "39.960000", "low": "39.960000", "close": "39.960000"}, {"date": "2011-04-08", "volume": "0.0", "open": "43.450000", "high": "43.450000", "low": "43.450000", "close": "43.450000"}, {"date": "2011-04-11", "volume": "0.0", "open": "41.520000", "high": "41.520000", "low": "41.520000", "close": "41.520000"}, {"date": "2011-04-12", "volume": "0.0", "open": "41.570000", "high": "41.570000", "low": "41.570000", "close": "41.570000"}, {"date": "2011-04-13", "volume": "0.0", "open": "40.000000", "high": "40.000000", "low": "40.000000", "close": "40.000000"}, {"date": "2011-04-14", "volume": "0.0", "open": "35.630000", "high": "35.630000", "low": "35.630000", "close": "35.630000"}, {"date": "2011-04-15", "volume": "0.0", "open": "33.190000", "high": "33.190000", "low": "33.190000", "close": "33.190000"}, {"date": "2011-04-18", "volume": "0.0", "open": "39.130000", "high": "39.130000", "low": "39.130000", "close": "39.130000"}, {"date": "2011-04-19", "volume": "0.0", "open": "37.250000", "high": "37.250000", "low": "37.250000", "close": "37.250000"}, {"date": "2011-04-20", "volume": "0.0", "open": "37.270000", "high": "37.270000", "low": "37.270000", "close": "37.270000"}, {"date": "2011-04-21", "volume": "0.0", "open": "37.350000", "high": "37.350000", "low": "37.350000", "close": "37.350000"}, {"date": "2011-04-25", "volume": "0.0", "open": "40.650000", "high": "40.650000", "low": "40.650000", "close": "40.650000"}, {"date": "2011-04-26", "volume": "0.0", "open": "41.810000", "high": "41.810000", "low": "41.810000", "close": "41.810000"}, {"date": "2011-04-27", "volume": "0.0", "open": "42.120000", "high": "42.120000", "low": "42.120000", "close": "42.120000"}, {"date": "2011-04-28", "volume": "0.0", "open": "37.710000", "high": "37.710000", "low": "37.710000", "close": "37.710000"}, {"date": "2011-04-29", "volume": "0.0", "open": "40.760000", "high": "40.760000", "low": "40.760000", "close": "40.760000"}, {"date": "2011-05-02", "volume": "0.0", "open": "43.980000", "high": "43.980000", "low": "43.980000", "close": "43.980000"}, {"date": "2011-05-03", "volume": "0.0", "open": "44.890000", "high": "44.890000", "low": "44.890000", "close": "44.890000"}, {"date": "2011-05-04", "volume": "0.0", "open": "47.310000", "high": "47.310000", "low": "47.310000", "close": "47.310000"}, {"date": "2011-05-05", "volume": "0.0", "open": "52.100000", "high": "52.100000", "low": "52.100000", "close": "52.100000"}, {"date": "2011-05-06", "volume": "0.0", "open": "55.370000", "high": "55.370000", "low": "55.370000", "close": "55.370000"}, {"date": "2011-05-09", "volume": "0.0", "open": "50.560000", "high": "50.560000", "low": "50.560000", "close": "50.560000"}, {"date": "2011-05-10", "volume": "0.0", "open": "47.090000", "high": "47.090000", "low": "47.090000", "close": "47.090000"}, {"date": "2011-05-11", "volume": "0.0", "open": "47.590000", "high": "47.590000", "low": "47.590000", "close": "47.590000"}, {"date": "2011-05-12", "volume": "0.0", "open": "46.130000", "high": "46.130000", "low": "46.130000", "close": "46.130000"}, {"date": "2011-05-13", "volume": "0.0", "open": "48.500000", "high": "48.500000", "low": "48.500000", "close": "48.500000"}, {"date": "2011-05-16", "volume": "0.0", "open": "52.320000", "high": "52.320000", "low": "52.320000", "close": "52.320000"}, {"date": "2011-05-17", "volume": "0.0", "open": "52.060000", "high": "52.060000", "low": "52.060000", "close": "52.060000"}, {"date": "2011-05-18", "volume": "0.0", "open": "48.230000", "high": "48.230000", "low": "48.230000", "close": "48.230000"}, {"date": "2011-05-19", "volume": "0.0", "open": "45.350000", "high": "45.350000", "low": "45.350000", "close": "45.350000"}, {"date": "2011-05-20", "volume": "0.0", "open": "52.580000", "high": "52.580000", "low": "52.580000", "close": "52.580000"}, {"date": "2011-05-23", "volume": "0.0", "open": "58.070000", "high": "58.070000", "low": "58.070000", "close": "58.070000"}, {"date": "2011-05-24", "volume": "0.0", "open": "57.750000", "high": "57.750000", "low": "57.750000", "close": "57.750000"}, {"date": "2011-05-25", "volume": "0.0", "open": "56.450000", "high": "56.450000", "low": "56.450000", "close": "56.450000"}, {"date": "2011-05-26", "volume": "0.0", "open": "54.160000", "high": "54.160000", "low": "54.160000", "close": "54.160000"}, {"date": "2011-05-27", "volume": "0.0", "open": "54.640000", "high": "54.640000", "low": "54.640000", "close": "54.640000"}, {"date": "2011-05-31", "volume": "0.0", "open": "49.680000", "high": "49.680000", "low": "49.680000", "close": "49.680000"}, {"date": "2011-06-01", "volume": "0.0", "open": "59.860000", "high": "59.860000", "low": "59.860000", "close": "59.860000"}, {"date": "2011-06-02", "volume": "0.0", "open": "59.850000", "high": "59.850000", "low": "59.850000", "close": "59.850000"}, {"date": "2011-06-03", "volume": "0.0", "open": "58.250000", "high": "58.250000", "low": "58.250000", "close": "58.250000"}, {"date": "2011-06-06", "volume": "0.0", "open": "56.870000", "high": "56.870000", "low": "56.870000", "close": "56.870000"}, {"date": "2011-06-07", "volume": "0.0", "open": "56.590000", "high": "56.590000", "low": "56.590000", "close": "56.590000"}, {"date": "2011-06-08", "volume": "0.0", "open": "57.730000", "high": "57.730000", "low": "57.730000", "close": "57.730000"}, {"date": "2011-06-09", "volume": "0.0", "open": "57.010000", "high": "57.010000", "low": "57.010000", "close": "57.010000"}, {"date": "2011-06-10", "volume": "0.0", "open": "58.800000", "high": "58.800000", "low": "58.800000", "close": "58.800000"}, {"date": "2011-06-13", "volume": "0.0", "open": "59.320000", "high": "59.320000", "low": "59.320000", "close": "59.320000"}, {"date": "2011-06-14", "volume": "0.0", "open": "56.770000", "high": "56.770000", "low": "56.770000", "close": "56.770000"}, {"date": "2011-06-15", "volume": "0.0", "open": "62.760000", "high": "62.760000", "low": "62.760000", "close": "62.760000"}, {"date": "2011-06-16", "volume": "0.0", "open": "62.140000", "high": "62.140000", "low": "62.140000", "close": "62.140000"}, {"date": "2011-06-17", "volume": "0.0", "open": "63.950000", "high": "63.950000", "low": "63.950000", "close": "63.950000"}, {"date": "2011-06-20", "volume": "0.0", "open": "60.870000", "high": "60.870000", "low": "60.870000", "close": "60.870000"}, {"date": "2011-06-21", "volume": "0.0", "open": "60.200000", "high": "60.200000", "low": "60.200000", "close": "60.200000"}, {"date": "2011-06-22", "volume": "0.0", "open": "59.200000", "high": "59.200000", "low": "59.200000", "close": "59.200000"}, {"date": "2011-06-23", "volume": "0.0", "open": "59.550000", "high": "59.550000", "low": "59.550000", "close": "59.550000"}, {"date": "2011-06-24", "volume": "0.0", "open": "65.210000", "high": "65.210000", "low": "65.210000", "close": "65.210000"}, {"date": "2011-06-27", "volume": "0.0", "open": "61.060000", "high": "61.060000", "low": "61.060000", "close": "61.060000"}, {"date": "2011-06-28", "volume": "0.0", "open": "55.120000", "high": "55.120000", "low": "55.120000", "close": "55.120000"}, {"date": "2011-06-29", "volume": "0.0", "open": "47.200000", "high": "47.200000", "low": "47.200000", "close": "47.200000"}, {"date": "2011-06-30", "volume": "0.0", "open": "46.390000", "high": "46.390000", "low": "46.390000", "close": "46.390000"}, {"date": "2011-07-01", "volume": "0.0", "open": "49.910000", "high": "49.910000", "low": "49.910000", "close": "49.910000"}, {"date": "2011-07-05", "volume": "0.0", "open": "45.680000", "high": "45.680000", "low": "45.680000", "close": "45.680000"}, {"date": "2011-07-06", "volume": "0.0", "open": "46.280000", "high": "46.280000", "low": "46.280000", "close": "46.280000"}, {"date": "2011-07-07", "volume": "0.0", "open": "44.260000", "high": "44.260000", "low": "44.260000", "close": "44.260000"}, {"date": "2011-07-08", "volume": "0.0", "open": "43.920000", "high": "43.920000", "low": "43.920000", "close": "43.920000"}, {"date": "2011-07-11", "volume": "0.0", "open": "51.320000", "high": "51.320000", "low": "51.320000", "close": "51.320000"}, {"date": "2011-07-12", "volume": "0.0", "open": "53.390000", "high": "53.390000", "low": "53.390000", "close": "53.390000"}, {"date": "2011-07-13", "volume": "0.0", "open": "54.060000", "high": "54.060000", "low": "54.060000", "close": "54.060000"}, {"date": "2011-07-14", "volume": "0.0", "open": "54.590000", "high": "54.590000", "low": "54.590000", "close": "54.590000"}, {"date": "2011-07-15", "volume": "0.0", "open": "48.010000", "high": "48.010000", "low": "48.010000", "close": "48.010000"}, {"date": "2011-07-18", "volume": "0.0", "open": "53.250000", "high": "53.250000", "low": "53.250000", "close": "53.250000"}, {"date": "2011-07-19", "volume": "0.0", "open": "53.950000", "high": "53.950000", "low": "53.950000", "close": "53.950000"}, {"date": "2011-07-20", "volume": "0.0", "open": "56.200000", "high": "56.200000", "low": "56.200000", "close": "56.200000"}, {"date": "2011-07-21", "volume": "0.0", "open": "52.250000", "high": "52.250000", "low": "52.250000", "close": "52.250000"}, {"date": "2011-07-22", "volume": "0.0", "open": "54.800000", "high": "54.800000", "low": "54.800000", "close": "54.800000"}, {"date": "2011-07-25", "volume": "0.0", "open": "61.730000", "high": "61.730000", "low": "61.730000", "close": "61.730000"}, {"date": "2011-07-26", "volume": "0.0", "open": "63.430000", "high": "63.430000", "low": "63.430000", "close": "63.430000"}, {"date": "2011-07-27", "volume": "0.0", "open": "71.130000", "high": "71.130000", "low": "71.130000", "close": "71.130000"}, {"date": "2011-07-28", "volume": "0.0", "open": "73.930000", "high": "73.930000", "low": "73.930000", "close": "73.930000"}, {"date": "2011-07-29", "volume": "0.0", "open": "75.080000", "high": "75.080000", "low": "75.080000", "close": "75.080000"}, {"date": "2011-08-01", "volume": "0.0", "open": "67.970000", "high": "67.970000", "low": "67.970000", "close": "67.970000"}, {"date": "2011-08-02", "volume": "0.0", "open": "71.450000", "high": "71.450000", "low": "71.450000", "close": "71.450000"}, {"date": "2011-08-03", "volume": "0.0", "open": "68.100000", "high": "68.100000", "low": "68.100000", "close": "68.100000"}, {"date": "2011-08-04", "volume": "0.0", "open": "76.980000", "high": "76.980000", "low": "76.980000", "close": "76.980000"}, {"date": "2011-08-05", "volume": "0.0", "open": "74.580000", "high": "74.580000", "low": "74.580000", "close": "74.580000"}, {"date": "2011-08-08", "volume": "0.0", "open": "90.700000", "high": "90.700000", "low": "90.700000", "close": "90.700000"}, {"date": "2011-08-09", "volume": "0.0", "open": "67.400000", "high": "67.400000", "low": "67.400000", "close": "67.400000"}, {"date": "2011-08-10", "volume": "0.0", "open": "74.200000", "high": "74.200000", "low": "74.200000", "close": "74.200000"}, {"date": "2011-08-11", "volume": "0.0", "open": "74.090000", "high": "74.090000", "low": "74.090000", "close": "74.090000"}, {"date": "2011-08-12", "volume": "0.0", "open": "79.070000", "high": "79.070000", "low": "79.070000", "close": "79.070000"}, {"date": "2011-08-15", "volume": "0.0", "open": "74.470000", "high": "74.470000", "low": "74.470000", "close": "74.470000"}, {"date": "2011-08-16", "volume": "0.0", "open": "80.690000", "high": "80.690000", "low": "80.690000", "close": "80.690000"}, {"date": "2011-08-17", "volume": "0.0", "open": "79.430000", "high": "79.430000", "low": "79.430000", "close": "79.430000"}, {"date": "2011-08-18", "volume": "0.0", "open": "88.640000", "high": "88.640000", "low": "88.640000", "close": "88.640000"}, {"date": "2011-08-19", "volume": "0.0", "open": "87.040000", "high": "87.040000", "low": "87.040000", "close": "87.040000"}, {"date": "2011-08-22", "volume": "0.0", "open": "85.190000", "high": "85.190000", "low": "85.190000", "close": "85.190000"}, {"date": "2011-08-23", "volume": "0.0", "open": "81.270000", "high": "81.270000", "low": "81.270000", "close": "81.270000"}, {"date": "2011-08-24", "volume": "0.0", "open": "79.230000", "high": "79.230000", "low": "79.230000", "close": "79.230000"}, {"date": "2011-08-25", "volume": "0.0", "open": "87.660000", "high": "87.660000", "low": "87.660000", "close": "87.660000"}, {"date": "2011-08-26", "volume": "0.0", "open": "86.360000", "high": "86.360000", "low": "86.360000", "close": "86.360000"}, {"date": "2011-08-29", "volume": "0.0", "open": "86.070000", "high": "86.070000", "low": "86.070000", "close": "86.070000"}, {"date": "2011-08-30", "volume": "0.0", "open": "91.090000", "high": "91.090000", "low": "91.090000", "close": "91.090000"}, {"date": "2011-08-31", "volume": "0.0", "open": "86.210000", "high": "86.210000", "low": "86.210000", "close": "86.210000"}, {"date": "2011-09-01", "volume": "0.0", "open": "85.520000", "high": "85.520000", "low": "85.520000", "close": "85.520000"}, {"date": "2011-09-02", "volume": "0.0", "open": "85.180000", "high": "85.180000", "low": "85.180000", "close": "85.180000"}, {"date": "2011-09-06", "volume": "0.0", "open": "83.860000", "high": "83.860000", "low": "83.860000", "close": "83.860000"}, {"date": "2011-09-07", "volume": "0.0", "open": "81.570000", "high": "81.570000", "low": "81.570000", "close": "81.570000"}, {"date": "2011-09-08", "volume": "0.0", "open": "83.670000", "high": "83.670000", "low": "83.670000", "close": "83.670000"}, {"date": "2011-09-09", "volume": "0.0", "open": "89.270000", "high": "89.270000", "low": "89.270000", "close": "89.270000"}, {"date": "2011-09-12", "volume": "0.0", "open": "85.650000", "high": "85.650000", "low": "85.650000", "close": "85.650000"}, {"date": "2011-09-13", "volume": "0.0", "open": "86.240000", "high": "86.240000", "low": "86.240000", "close": "86.240000"}, {"date": "2011-09-14", "volume": "0.0", "open": "86.740000", "high": "86.740000", "low": "86.740000", "close": "86.740000"}, {"date": "2011-09-15", "volume": "0.0", "open": "83.760000", "high": "83.760000", "low": "83.760000", "close": "83.760000"}, {"date": "2011-09-16", "volume": "0.0", "open": "81.010000", "high": "81.010000", "low": "81.010000", "close": "81.010000"}, {"date": "2011-09-19", "volume": "0.0", "open": "86.060000", "high": "86.060000", "low": "86.060000", "close": "86.060000"}, {"date": "2011-09-20", "volume": "0.0", "open": "86.830000", "high": "86.830000", "low": "86.830000", "close": "86.830000"}, {"date": "2011-09-21", "volume": "0.0", "open": "92.790000", "high": "92.790000", "low": "92.790000", "close": "92.790000"}, {"date": "2011-09-22", "volume": "0.0", "open": "83.520000", "high": "83.520000", "low": "83.520000", "close": "83.520000"}, {"date": "2011-09-23", "volume": "0.0", "open": "85.670000", "high": "85.670000", "low": "85.670000", "close": "85.670000"}, {"date": "2011-09-26", "volume": "0.0", "open": "83.460000", "high": "83.460000", "low": "83.460000", "close": "83.460000"}, {"date": "2011-09-27", "volume": "0.0", "open": "85.270000", "high": "85.270000", "low": "85.270000", "close": "85.270000"}, {"date": "2011-09-28", "volume": "0.0", "open": "88.300000", "high": "88.300000", "low": "88.300000", "close": "88.300000"}, {"date": "2011-09-29", "volume": "0.0", "open": "82.590000", "high": "82.590000", "low": "82.590000", "close": "82.590000"}, {"date": "2011-09-30", "volume": "0.0", "open": "86.830000", "high": "86.830000", "low": "86.830000", "close": "86.830000"}, {"date": "2011-10-03", "volume": "0.0", "open": "79.360000", "high": "79.360000", "low": "79.360000", "close": "79.360000"}, {"date": "2011-10-04", "volume": "0.0", "open": "76.720000", "high": "76.720000", "low": "76.720000", "close": "76.720000"}, {"date": "2011-10-05", "volume": "0.0", "open": "77.250000", "high": "77.250000", "low": "77.250000", "close": "77.250000"}, {"date": "2011-10-06", "volume": "0.0", "open": "79.770000", "high": "79.770000", "low": "79.770000", "close": "79.770000"}, {"date": "2011-10-07", "volume": "0.0", "open": "78.060000", "high": "78.060000", "low": "78.060000", "close": "78.060000"}, {"date": "2011-10-10", "volume": "0.0", "open": "75.770000", "high": "75.770000", "low": "75.770000", "close": "75.770000"}, {"date": "2011-10-11", "volume": "0.0", "open": "71.610000", "high": "71.610000", "low": "71.610000", "close": "71.610000"}, {"date": "2011-10-12", "volume": "0.0", "open": "68.370000", "high": "68.370000", "low": "68.370000", "close": "68.370000"}, {"date": "2011-10-13", "volume": "0.0", "open": "68.160000", "high": "68.160000", "low": "68.160000", "close": "68.160000"}, {"date": "2011-10-14", "volume": "0.0", "open": "64.280000", "high": "64.280000", "low": "64.280000", "close": "64.280000"}, {"date": "2011-10-17", "volume": "0.0", "open": "73.200000", "high": "73.200000", "low": "73.200000", "close": "73.200000"}, {"date": "2011-10-18", "volume": "0.0", "open": "71.760000", "high": "71.760000", "low": "71.760000", "close": "71.760000"}, {"date": "2011-10-19", "volume": "0.0", "open": "85.120000", "high": "85.120000", "low": "85.120000", "close": "85.120000"}, {"date": "2011-10-20", "volume": "0.0", "open": "85.250000", "high": "85.250000", "low": "85.250000", "close": "85.250000"}, {"date": "2011-10-21", "volume": "0.0", "open": "83.900000", "high": "83.900000", "low": "83.900000", "close": "83.900000"}, {"date": "2011-10-24", "volume": "0.0", "open": "83.120000", "high": "83.120000", "low": "83.120000", "close": "83.120000"}, {"date": "2011-10-25", "volume": "0.0", "open": "87.990000", "high": "87.990000", "low": "87.990000", "close": "87.990000"}, {"date": "2011-10-26", "volume": "0.0", "open": "84.200000", "high": "84.200000", "low": "84.200000", "close": "84.200000"}, {"date": "2011-10-27", "volume": "0.0", "open": "75.560000", "high": "75.560000", "low": "75.560000", "close": "75.560000"}, {"date": "2011-10-28", "volume": "0.0", "open": "74.970000", "high": "74.970000", "low": "74.970000", "close": "74.970000"}, {"date": "2011-10-31", "volume": "0.0", "open": "83.780000", "high": "83.780000", "low": "83.780000", "close": "83.780000"}, {"date": "2011-11-01", "volume": "0.0", "open": "87.080000", "high": "87.080000", "low": "87.080000", "close": "87.080000"}, {"date": "2011-11-02", "volume": "0.0", "open": "87.260000", "high": "87.260000", "low": "87.260000", "close": "87.260000"}, {"date": "2011-11-03", "volume": "0.0", "open": "85.440000", "high": "85.440000", "low": "85.440000", "close": "85.440000"}, {"date": "2011-11-04", "volume": "0.0", "open": "85.510000", "high": "85.510000", "low": "85.510000", "close": "85.510000"}, {"date": "2011-11-07", "volume": "0.0", "open": "84.570000", "high": "84.570000", "low": "84.570000", "close": "84.570000"}, {"date": "2011-11-08", "volume": "0.0", "open": "80.750000", "high": "80.750000", "low": "80.750000", "close": "80.750000"}, {"date": "2011-11-09", "volume": "0.0", "open": "93.640000", "high": "93.640000", "low": "93.640000", "close": "93.640000"}, {"date": "2011-11-10", "volume": "0.0", "open": "88.530000", "high": "88.530000", "low": "88.530000", "close": "88.530000"}, {"date": "2011-11-11", "volume": "0.0", "open": "83.920000", "high": "83.920000", "low": "83.920000", "close": "83.920000"}, {"date": "2011-11-14", "volume": "0.0", "open": "90.120000", "high": "90.120000", "low": "90.120000", "close": "90.120000"}, {"date": "2011-11-15", "volume": "0.0", "open": "92.260000", "high": "92.260000", "low": "92.260000", "close": "92.260000"}, {"date": "2011-11-16", "volume": "0.0", "open": "94.910000", "high": "94.910000", "low": "94.910000", "close": "94.910000"}, {"date": "2011-11-17", "volume": "0.0", "open": "92.480000", "high": "92.480000", "low": "92.480000", "close": "92.480000"}, {"date": "2011-11-18", "volume": "0.0", "open": "92.610000", "high": "92.610000", "low": "92.610000", "close": "92.610000"}, {"date": "2011-11-21", "volume": "0.0", "open": "93.170000", "high": "93.170000", "low": "93.170000", "close": "93.170000"}, {"date": "2011-11-22", "volume": "0.0", "open": "95.590000", "high": "95.590000", "low": "95.590000", "close": "95.590000"}, {"date": "2011-11-23", "volume": "0.0", "open": "91.820000", "high": "91.820000", "low": "91.820000", "close": "91.820000"}, {"date": "2011-11-25", "volume": "0.0", "open": "93.690000", "high": "93.690000", "low": "93.690000", "close": "93.690000"}, {"date": "2011-11-28", "volume": "0.0", "open": "89.180000", "high": "89.180000", "low": "89.180000", "close": "89.180000"}, {"date": "2011-11-29", "volume": "0.0", "open": "87.980000", "high": "87.980000", "low": "87.980000", "close": "87.980000"}, {"date": "2011-11-30", "volume": "0.0", "open": "80.770000", "high": "80.770000", "low": "80.770000", "close": "80.770000"}, {"date": "2011-12-01", "volume": "0.0", "open": "81.730000", "high": "81.730000", "low": "81.730000", "close": "81.730000"}, {"date": "2011-12-02", "volume": "0.0", "open": "84.570000", "high": "84.570000", "low": "84.570000", "close": "84.570000"}, {"date": "2011-12-05", "volume": "0.0", "open": "84.360000", "high": "84.360000", "low": "84.360000", "close": "84.360000"}, {"date": "2011-12-06", "volume": "0.0", "open": "86.670000", "high": "86.670000", "low": "86.670000", "close": "86.670000"}, {"date": "2011-12-07", "volume": "0.0", "open": "87.520000", "high": "87.520000", "low": "87.520000", "close": "87.520000"}, {"date": "2011-12-08", "volume": "0.0", "open": "89.910000", "high": "89.910000", "low": "89.910000", "close": "89.910000"}, {"date": "2011-12-09", "volume": "0.0", "open": "81.470000", "high": "81.470000", "low": "81.470000", "close": "81.470000"}, {"date": "2011-12-12", "volume": "0.0", "open": "78.810000", "high": "78.810000", "low": "78.810000", "close": "78.810000"}, {"date": "2011-12-13", "volume": "0.0", "open": "78.830000", "high": "78.830000", "low": "78.830000", "close": "78.830000"}, {"date": "2011-12-14", "volume": "0.0", "open": "75.680000", "high": "75.680000", "low": "75.680000", "close": "75.680000"}, {"date": "2011-12-15", "volume": "0.0", "open": "76.320000", "high": "76.320000", "low": "76.320000", "close": "76.320000"}, {"date": "2011-12-16", "volume": "0.0", "open": "77.720000", "high": "77.720000", "low": "77.720000", "close": "77.720000"}, {"date": "2011-12-19", "volume": "0.0", "open": "84.650000", "high": "84.650000", "low": "84.650000", "close": "84.650000"}, {"date": "2011-12-20", "volume": "0.0", "open": "77.560000", "high": "77.560000", "low": "77.560000", "close": "77.560000"}, {"date": "2011-12-21", "volume": "0.0", "open": "76.040000", "high": "76.040000", "low": "76.040000", "close": "76.040000"}, {"date": "2011-12-22", "volume": "0.0", "open": "74.670000", "high": "74.670000", "low": "74.670000", "close": "74.670000"}, {"date": "2011-12-23", "volume": "0.0", "open": "74.130000", "high": "74.130000", "low": "74.130000", "close": "74.130000"}, {"date": "2011-12-27", "volume": "0.0", "open": "71.060000", "high": "71.060000", "low": "71.060000", "close": "71.060000"}, {"date": "2011-12-28", "volume": "0.0", "open": "74.520000", "high": "74.520000", "low": "74.520000", "close": "74.520000"}, {"date": "2011-12-29", "volume": "0.0", "open": "71.410000", "high": "71.410000", "low": "71.410000", "close": "71.410000"}, {"date": "2011-12-30", "volume": "0.0", "open": "71.210000", "high": "71.210000", "low": "71.210000", "close": "71.210000"}, {"date": "2012-01-03", "volume": "0.0", "open": "66.940000", "high": "66.940000", "low": "66.940000", "close": "66.940000"}, {"date": "2012-01-04", "volume": "0.0", "open": "64.210000", "high": "64.210000", "low": "64.210000", "close": "64.210000"}, {"date": "2012-01-05", "volume": "0.0", "open": "60.260000", "high": "60.260000", "low": "60.260000", "close": "60.260000"}, {"date": "2012-01-06", "volume": "0.0", "open": "58.390000", "high": "58.390000", "low": "58.390000", "close": "58.390000"}, {"date": "2012-01-09", "volume": "0.0", "open": "58.300000", "high": "58.300000", "low": "58.300000", "close": "58.300000"}, {"date": "2012-01-10", "volume": "0.0", "open": "57.840000", "high": "57.840000", "low": "57.840000", "close": "57.840000"}, {"date": "2012-01-11", "volume": "0.0", "open": "57.340000", "high": "57.340000", "low": "57.340000", "close": "57.340000"}, {"date": "2012-01-12", "volume": "0.0", "open": "55.390000", "high": "55.390000", "low": "55.390000", "close": "55.390000"}, {"date": "2012-01-13", "volume": "0.0", "open": "58.670000", "high": "58.670000", "low": "58.670000", "close": "58.670000"}, {"date": "2012-01-17", "volume": "0.0", "open": "60.790000", "high": "60.790000", "low": "60.790000", "close": "60.790000"}, {"date": "2012-01-18", "volume": "0.0", "open": "53.740000", "high": "53.740000", "low": "53.740000", "close": "53.740000"}, {"date": "2012-01-19", "volume": "0.0", "open": "50.900000", "high": "50.900000", "low": "50.900000", "close": "50.900000"}, {"date": "2012-01-20", "volume": "0.0", "open": "50.700000", "high": "50.700000", "low": "50.700000", "close": "50.700000"}, {"date": "2012-01-23", "volume": "0.0", "open": "53.330000", "high": "53.330000", "low": "53.330000", "close": "53.330000"}, {"date": "2012-01-24", "volume": "0.0", "open": "56.460000", "high": "56.460000", "low": "56.460000", "close": "56.460000"}, {"date": "2012-01-25", "volume": "0.0", "open": "55.920000", "high": "55.920000", "low": "55.920000", "close": "55.920000"}, {"date": "2012-01-26", "volume": "0.0", "open": "60.450000", "high": "60.450000", "low": "60.450000", "close": "60.450000"}, {"date": "2012-01-27", "volume": "0.0", "open": "58.910000", "high": "58.910000", "low": "58.910000", "close": "58.910000"}, {"date": "2012-01-30", "volume": "0.0", "open": "61.080000", "high": "61.080000", "low": "61.080000", "close": "61.080000"}, {"date": "2012-01-31", "volume": "0.0", "open": "62.170000", "high": "62.170000", "low": "62.170000", "close": "62.170000"}, {"date": "2012-02-01", "volume": "0.0", "open": "61.380000", "high": "61.380000", "low": "61.380000", "close": "61.380000"}, {"date": "2012-02-02", "volume": "0.0", "open": "61.170000", "high": "61.170000", "low": "61.170000", "close": "61.170000"}, {"date": "2012-02-03", "volume": "0.0", "open": "56.530000", "high": "56.530000", "low": "56.530000", "close": "56.530000"}, {"date": "2012-02-06", "volume": "0.0", "open": "59.820000", "high": "59.820000", "low": "59.820000", "close": "59.820000"}, {"date": "2012-02-07", "volume": "0.0", "open": "56.940000", "high": "56.940000", "low": "56.940000", "close": "56.940000"}, {"date": "2012-02-08", "volume": "0.0", "open": "61.030000", "high": "61.030000", "low": "61.030000", "close": "61.030000"}, {"date": "2012-02-09", "volume": "0.0", "open": "60.500000", "high": "60.500000", "low": "60.500000", "close": "60.500000"}, {"date": "2012-02-10", "volume": "0.0", "open": "64.700000", "high": "64.700000", "low": "64.700000", "close": "64.700000"}, {"date": "2012-02-13", "volume": "0.0", "open": "59.880000", "high": "59.880000", "low": "59.880000", "close": "59.880000"}, {"date": "2012-02-14", "volume": "0.0", "open": "58.730000", "high": "58.730000", "low": "58.730000", "close": "58.730000"}, {"date": "2012-02-15", "volume": "0.0", "open": "66.120000", "high": "66.120000", "low": "66.120000", "close": "66.120000"}, {"date": "2012-02-16", "volume": "0.0", "open": "53.730000", "high": "53.730000", "low": "53.730000", "close": "53.730000"}, {"date": "2012-02-17", "volume": "0.0", "open": "51.230000", "high": "51.230000", "low": "51.230000", "close": "51.230000"}, {"date": "2012-02-21", "volume": "0.0", "open": "57.690000", "high": "57.690000", "low": "57.690000", "close": "57.690000"}, {"date": "2012-02-22", "volume": "0.0", "open": "56.530000", "high": "56.530000", "low": "56.530000", "close": "56.530000"}, {"date": "2012-02-23", "volume": "0.0", "open": "53.430000", "high": "53.430000", "low": "53.430000", "close": "53.430000"}, {"date": "2012-02-24", "volume": "0.0", "open": "54.820000", "high": "54.820000", "low": "54.820000", "close": "54.820000"}, {"date": "2012-02-27", "volume": "0.0", "open": "55.790000", "high": "55.790000", "low": "55.790000", "close": "55.790000"}, {"date": "2012-02-28", "volume": "0.0", "open": "55.770000", "high": "55.770000", "low": "55.770000", "close": "55.770000"}, {"date": "2012-02-29", "volume": "0.0", "open": "55.990000", "high": "55.990000", "low": "55.990000", "close": "55.990000"}, {"date": "2012-03-01", "volume": "0.0", "open": "49.840000", "high": "49.840000", "low": "49.840000", "close": "49.840000"}, {"date": "2012-03-02", "volume": "0.0", "open": "51.350000", "high": "51.350000", "low": "51.350000", "close": "51.350000"}, {"date": "2012-03-05", "volume": "0.0", "open": "50.620000", "high": "50.620000", "low": "50.620000", "close": "50.620000"}, {"date": "2012-03-06", "volume": "0.0", "open": "58.440000", "high": "58.440000", "low": "58.440000", "close": "58.440000"}, {"date": "2012-03-07", "volume": "0.0", "open": "56.590000", "high": "56.590000", "low": "56.590000", "close": "56.590000"}, {"date": "2012-03-08", "volume": "0.0", "open": "51.500000", "high": "51.500000", "low": "51.500000", "close": "51.500000"}, {"date": "2012-03-09", "volume": "0.0", "open": "53.540000", "high": "53.540000", "low": "53.540000", "close": "53.540000"}, {"date": "2012-03-12", "volume": "0.0", "open": "48.580000", "high": "48.580000", "low": "48.580000", "close": "48.580000"}, {"date": "2012-03-13", "volume": "0.0", "open": "47.540000", "high": "47.540000", "low": "47.540000", "close": "47.540000"}, {"date": "2012-03-14", "volume": "0.0", "open": "46.410000", "high": "46.410000", "low": "46.410000", "close": "46.410000"}, {"date": "2012-03-15", "volume": "0.0", "open": "40.620000", "high": "40.620000", "low": "40.620000", "close": "40.620000"}, {"date": "2012-03-16", "volume": "0.0", "open": "35.680000", "high": "35.680000", "low": "35.680000", "close": "35.680000"}, {"date": "2012-03-19", "volume": "0.0", "open": "39.630000", "high": "39.630000", "low": "39.630000", "close": "39.630000"}, {"date": "2012-03-20", "volume": "0.0", "open": "39.820000", "high": "39.820000", "low": "39.820000", "close": "39.820000"}, {"date": "2012-03-21", "volume": "0.0", "open": "41.770000", "high": "41.770000", "low": "41.770000", "close": "41.770000"}, {"date": "2012-03-22", "volume": "0.0", "open": "44.420000", "high": "44.420000", "low": "44.420000", "close": "44.420000"}, {"date": "2012-03-23", "volume": "0.0", "open": "41.870000", "high": "41.870000", "low": "41.870000", "close": "41.870000"}, {"date": "2012-03-26", "volume": "0.0", "open": "39.110000", "high": "39.110000", "low": "39.110000", "close": "39.110000"}, {"date": "2012-03-27", "volume": "0.0", "open": "44.030000", "high": "44.030000", "low": "44.030000", "close": "44.030000"}, {"date": "2012-03-28", "volume": "0.0", "open": "40.530000", "high": "40.530000", "low": "40.530000", "close": "40.530000"}, {"date": "2012-03-29", "volume": "0.0", "open": "38.430000", "high": "38.430000", "low": "38.430000", "close": "38.430000"}, {"date": "2012-03-30", "volume": "0.0", "open": "40.890000", "high": "40.890000", "low": "40.890000", "close": "40.890000"}, {"date": "2012-04-02", "volume": "0.0", "open": "41.110000", "high": "41.110000", "low": "41.110000", "close": "41.110000"}, {"date": "2012-04-03", "volume": "0.0", "open": "39.310000", "high": "39.310000", "low": "39.310000", "close": "39.310000"}, {"date": "2012-04-04", "volume": "0.0", "open": "41.090000", "high": "41.090000", "low": "41.090000", "close": "41.090000"}, {"date": "2012-04-05", "volume": "0.0", "open": "42.300000", "high": "42.300000", "low": "42.300000", "close": "42.300000"}, {"date": "2012-04-09", "volume": "0.0", "open": "44.850000", "high": "44.850000", "low": "44.850000", "close": "44.850000"}, {"date": "2012-04-10", "volume": "0.0", "open": "49.740000", "high": "49.740000", "low": "49.740000", "close": "49.740000"}, {"date": "2012-04-11", "volume": "0.0", "open": "49.080000", "high": "49.080000", "low": "49.080000", "close": "49.080000"}, {"date": "2012-04-12", "volume": "0.0", "open": "39.910000", "high": "39.910000", "low": "39.910000", "close": "39.910000"}, {"date": "2012-04-13", "volume": "0.0", "open": "48.560000", "high": "48.560000", "low": "48.560000", "close": "48.560000"}, {"date": "2012-04-16", "volume": "0.0", "open": "48.620000", "high": "48.620000", "low": "48.620000", "close": "48.620000"}, {"date": "2012-04-17", "volume": "0.0", "open": "44.690000", "high": "44.690000", "low": "44.690000", "close": "44.690000"}, {"date": "2012-04-18", "volume": "0.0", "open": "46.910000", "high": "46.910000", "low": "46.910000", "close": "46.910000"}, {"date": "2012-04-19", "volume": "0.0", "open": "47.650000", "high": "47.650000", "low": "47.650000", "close": "47.650000"}, {"date": "2012-04-20", "volume": "0.0", "open": "50.170000", "high": "50.170000", "low": "50.170000", "close": "50.170000"}, {"date": "2012-04-23", "volume": "0.0", "open": "56.590000", "high": "56.590000", "low": "56.590000", "close": "56.590000"}, {"date": "2012-04-24", "volume": "0.0", "open": "56.820000", "high": "56.820000", "low": "56.820000", "close": "56.820000"}, {"date": "2012-04-25", "volume": "0.0", "open": "54.440000", "high": "54.440000", "low": "54.440000", "close": "54.440000"}, {"date": "2012-04-26", "volume": "0.0", "open": "53.130000", "high": "53.130000", "low": "53.130000", "close": "53.130000"}, {"date": "2012-04-27", "volume": "0.0", "open": "53.640000", "high": "53.640000", "low": "53.640000", "close": "53.640000"}, {"date": "2012-04-30", "volume": "0.0", "open": "56.290000", "high": "56.290000", "low": "56.290000", "close": "56.290000"}, {"date": "2012-05-01", "volume": "0.0", "open": "55.730000", "high": "55.730000", "low": "55.730000", "close": "55.730000"}, {"date": "2012-05-02", "volume": "0.0", "open": "57.410000", "high": "57.410000", "low": "57.410000", "close": "57.410000"}, {"date": "2012-05-03", "volume": "0.0", "open": "61.480000", "high": "61.480000", "low": "61.480000", "close": "61.480000"}, {"date": "2012-05-04", "volume": "0.0", "open": "65.270000", "high": "65.270000", "low": "65.270000", "close": "65.270000"}, {"date": "2012-05-07", "volume": "0.0", "open": "63.010000", "high": "63.010000", "low": "63.010000", "close": "63.010000"}, {"date": "2012-05-08", "volume": "0.0", "open": "61.780000", "high": "61.780000", "low": "61.780000", "close": "61.780000"}, {"date": "2012-05-09", "volume": "0.0", "open": "65.880000", "high": "65.880000", "low": "65.880000", "close": "65.880000"}, {"date": "2012-05-10", "volume": "0.0", "open": "64.610000", "high": "64.610000", "low": "64.610000", "close": "64.610000"}, {"date": "2012-05-11", "volume": "0.0", "open": "70.740000", "high": "70.740000", "low": "70.740000", "close": "70.740000"}, {"date": "2012-05-14", "volume": "0.0", "open": "71.270000", "high": "71.270000", "low": "71.270000", "close": "71.270000"}, {"date": "2012-05-15", "volume": "0.0", "open": "71.110000", "high": "71.110000", "low": "71.110000", "close": "71.110000"}, {"date": "2012-05-16", "volume": "0.0", "open": "68.440000", "high": "68.440000", "low": "68.440000", "close": "68.440000"}, {"date": "2012-05-17", "volume": "0.0", "open": "68.400000", "high": "68.400000", "low": "68.400000", "close": "68.400000"}, {"date": "2012-05-18", "volume": "0.0", "open": "72.760000", "high": "72.760000", "low": "72.760000", "close": "72.760000"}, {"date": "2012-05-21", "volume": "0.0", "open": "71.310000", "high": "71.310000", "low": "71.310000", "close": "71.310000"}, {"date": "2012-05-22", "volume": "0.0", "open": "73.890000", "high": "73.890000", "low": "73.890000", "close": "73.890000"}, {"date": "2012-05-23", "volume": "0.0", "open": "67.700000", "high": "67.700000", "low": "67.700000", "close": "67.700000"}, {"date": "2012-05-24", "volume": "0.0", "open": "67.450000", "high": "67.450000", "low": "67.450000", "close": "67.450000"}, {"date": "2012-05-25", "volume": "0.0", "open": "70.130000", "high": "70.130000", "low": "70.130000", "close": "70.130000"}, {"date": "2012-05-29", "volume": "0.0", "open": "67.320000", "high": "67.320000", "low": "67.320000", "close": "67.320000"}, {"date": "2012-05-30", "volume": "0.0", "open": "74.860000", "high": "74.860000", "low": "74.860000", "close": "74.860000"}, {"date": "2012-05-31", "volume": "0.0", "open": "72.840000", "high": "72.840000", "low": "72.840000", "close": "72.840000"}, {"date": "2012-06-01", "volume": "0.0", "open": "76.790000", "high": "76.790000", "low": "76.790000", "close": "76.790000"}, {"date": "2012-06-04", "volume": "0.0", "open": "72.180000", "high": "72.180000", "low": "72.180000", "close": "72.180000"}, {"date": "2012-06-05", "volume": "0.0", "open": "74.050000", "high": "74.050000", "low": "74.050000", "close": "74.050000"}, {"date": "2012-06-06", "volume": "0.0", "open": "72.310000", "high": "72.310000", "low": "72.310000", "close": "72.310000"}, {"date": "2012-06-07", "volume": "0.0", "open": "73.960000", "high": "73.960000", "low": "73.960000", "close": "73.960000"}, {"date": "2012-06-08", "volume": "0.0", "open": "70.630000", "high": "70.630000", "low": "70.630000", "close": "70.630000"}, {"date": "2012-06-11", "volume": "0.0", "open": "76.900000", "high": "76.900000", "low": "76.900000", "close": "76.900000"}, {"date": "2012-06-12", "volume": "0.0", "open": "78.640000", "high": "78.640000", "low": "78.640000", "close": "78.640000"}, {"date": "2012-06-13", "volume": "0.0", "open": "84.590000", "high": "84.590000", "low": "84.590000", "close": "84.590000"}, {"date": "2012-06-14", "volume": "0.0", "open": "76.700000", "high": "76.700000", "low": "76.700000", "close": "76.700000"}, {"date": "2012-06-15", "volume": "0.0", "open": "68.500000", "high": "68.500000", "low": "68.500000", "close": "68.500000"}, {"date": "2012-06-18", "volume": "0.0", "open": "63.130000", "high": "63.130000", "low": "63.130000", "close": "63.130000"}, {"date": "2012-06-19", "volume": "0.0", "open": "64.810000", "high": "64.810000", "low": "64.810000", "close": "64.810000"}, {"date": "2012-06-20", "volume": "0.0", "open": "60.610000", "high": "60.610000", "low": "60.610000", "close": "60.610000"}, {"date": "2012-06-21", "volume": "0.0", "open": "68.370000", "high": "68.370000", "low": "68.370000", "close": "68.370000"}, {"date": "2012-06-22", "volume": "0.0", "open": "60.720000", "high": "60.720000", "low": "60.720000", "close": "60.720000"}, {"date": "2012-06-25", "volume": "0.0", "open": "65.580000", "high": "65.580000", "low": "65.580000", "close": "65.580000"}, {"date": "2012-06-26", "volume": "0.0", "open": "63.950000", "high": "63.950000", "low": "63.950000", "close": "63.950000"}, {"date": "2012-06-27", "volume": "0.0", "open": "63.470000", "high": "63.470000", "low": "63.470000", "close": "63.470000"}, {"date": "2012-06-28", "volume": "0.0", "open": "64.450000", "high": "64.450000", "low": "64.450000", "close": "64.450000"}, {"date": "2012-06-29", "volume": "0.0", "open": "55.160000", "high": "55.160000", "low": "55.160000", "close": "55.160000"}, {"date": "2012-07-02", "volume": "0.0", "open": "50.240000", "high": "50.240000", "low": "50.240000", "close": "50.240000"}, {"date": "2012-07-03", "volume": "0.0", "open": "50.000000", "high": "50.000000", "low": "50.000000", "close": "50.000000"}, {"date": "2012-07-05", "volume": "0.0", "open": "52.800000", "high": "52.800000", "low": "52.800000", "close": "52.800000"}, {"date": "2012-07-06", "volume": "0.0", "open": "50.020000", "high": "50.020000", "low": "50.020000", "close": "50.020000"}, {"date": "2012-07-09", "volume": "0.0", "open": "51.550000", "high": "51.550000", "low": "51.550000", "close": "51.550000"}, {"date": "2012-07-10", "volume": "0.0", "open": "52.960000", "high": "52.960000", "low": "52.960000", "close": "52.960000"}, {"date": "2012-07-11", "volume": "0.0", "open": "48.460000", "high": "48.460000", "low": "48.460000", "close": "48.460000"}, {"date": "2012-07-12", "volume": "0.0", "open": "48.660000", "high": "48.660000", "low": "48.660000", "close": "48.660000"}, {"date": "2012-07-13", "volume": "0.0", "open": "45.360000", "high": "45.360000", "low": "45.360000", "close": "45.360000"}, {"date": "2012-07-16", "volume": "0.0", "open": "46.220000", "high": "46.220000", "low": "46.220000", "close": "46.220000"}, {"date": "2012-07-17", "volume": "0.0", "open": "43.540000", "high": "43.540000", "low": "43.540000", "close": "43.540000"}, {"date": "2012-07-18", "volume": "0.0", "open": "42.310000", "high": "42.310000", "low": "42.310000", "close": "42.310000"}, {"date": "2012-07-19", "volume": "0.0", "open": "43.890000", "high": "43.890000", "low": "43.890000", "close": "43.890000"}, {"date": "2012-07-20", "volume": "0.0", "open": "47.420000", "high": "47.420000", "low": "47.420000", "close": "47.420000"}, {"date": "2012-07-23", "volume": "0.0", "open": "53.340000", "high": "53.340000", "low": "53.340000", "close": "53.340000"}, {"date": "2012-07-24", "volume": "0.0", "open": "61.250000", "high": "61.250000", "low": "61.250000", "close": "61.250000"}, {"date": "2012-07-25", "volume": "0.0", "open": "67.100000", "high": "67.100000", "low": "67.100000", "close": "67.100000"}, {"date": "2012-07-26", "volume": "0.0", "open": "60.070000", "high": "60.070000", "low": "60.070000", "close": "60.070000"}, {"date": "2012-07-27", "volume": "0.0", "open": "59.620000", "high": "59.620000", "low": "59.620000", "close": "59.620000"}, {"date": "2012-07-30", "volume": "0.0", "open": "64.750000", "high": "64.750000", "low": "64.750000", "close": "64.750000"}, {"date": "2012-07-31", "volume": "0.0", "open": "66.410000", "high": "66.410000", "low": "66.410000", "close": "66.410000"}, {"date": "2012-08-01", "volume": "0.0", "open": "67.690000", "high": "67.690000", "low": "67.690000", "close": "67.690000"}, {"date": "2012-08-02", "volume": "0.0", "open": "59.290000", "high": "59.290000", "low": "59.290000", "close": "59.290000"}, {"date": "2012-08-03", "volume": "0.0", "open": "55.640000", "high": "55.640000", "low": "55.640000", "close": "55.640000"}, {"date": "2012-08-06", "volume": "0.0", "open": "55.270000", "high": "55.270000", "low": "55.270000", "close": "55.270000"}, {"date": "2012-08-07", "volume": "0.0", "open": "57.740000", "high": "57.740000", "low": "57.740000", "close": "57.740000"}, {"date": "2012-08-08", "volume": "0.0", "open": "54.810000", "high": "54.810000", "low": "54.810000", "close": "54.810000"}, {"date": "2012-08-09", "volume": "0.0", "open": "53.870000", "high": "53.870000", "low": "53.870000", "close": "53.870000"}, {"date": "2012-08-10", "volume": "0.0", "open": "55.680000", "high": "55.680000", "low": "55.680000", "close": "55.680000"}, {"date": "2012-08-13", "volume": "0.0", "open": "55.170000", "high": "55.170000", "low": "55.170000", "close": "55.170000"}, {"date": "2012-08-14", "volume": "0.0", "open": "59.050000", "high": "59.050000", "low": "59.050000", "close": "59.050000"}, {"date": "2012-08-15", "volume": "0.0", "open": "61.890000", "high": "61.890000", "low": "61.890000", "close": "61.890000"}, {"date": "2012-08-16", "volume": "0.0", "open": "61.090000", "high": "61.090000", "low": "61.090000", "close": "61.090000"}, {"date": "2012-08-17", "volume": "0.0", "open": "53.970000", "high": "53.970000", "low": "53.970000", "close": "53.970000"}, {"date": "2012-08-20", "volume": "0.0", "open": "52.040000", "high": "52.040000", "low": "52.040000", "close": "52.040000"}, {"date": "2012-08-21", "volume": "0.0", "open": "54.220000", "high": "54.220000", "low": "54.220000", "close": "54.220000"}, {"date": "2012-08-22", "volume": "0.0", "open": "54.810000", "high": "54.810000", "low": "54.810000", "close": "54.810000"}, {"date": "2012-08-23", "volume": "0.0", "open": "57.740000", "high": "57.740000", "low": "57.740000", "close": "57.740000"}, {"date": "2012-08-24", "volume": "0.0", "open": "55.300000", "high": "55.300000", "low": "55.300000", "close": "55.300000"}, {"date": "2012-08-27", "volume": "0.0", "open": "59.870000", "high": "59.870000", "low": "59.870000", "close": "59.870000"}, {"date": "2012-08-28", "volume": "0.0", "open": "60.680000", "high": "60.680000", "low": "60.680000", "close": "60.680000"}, {"date": "2012-08-29", "volume": "0.0", "open": "63.520000", "high": "63.520000", "low": "63.520000", "close": "63.520000"}, {"date": "2012-08-30", "volume": "0.0", "open": "62.580000", "high": "62.580000", "low": "62.580000", "close": "62.580000"}, {"date": "2012-08-31", "volume": "0.0", "open": "61.890000", "high": "61.890000", "low": "61.890000", "close": "61.890000"}, {"date": "2012-09-04", "volume": "0.0", "open": "57.710000", "high": "57.710000", "low": "57.710000", "close": "57.710000"}, {"date": "2012-09-05", "volume": "0.0", "open": "60.190000", "high": "60.190000", "low": "60.190000", "close": "60.190000"}, {"date": "2012-09-06", "volume": "0.0", "open": "49.060000", "high": "49.060000", "low": "49.060000", "close": "49.060000"}, {"date": "2012-09-07", "volume": "0.0", "open": "42.220000", "high": "42.220000", "low": "42.220000", "close": "42.220000"}, {"date": "2012-09-10", "volume": "0.0", "open": "49.400000", "high": "49.400000", "low": "49.400000", "close": "49.400000"}, {"date": "2012-09-11", "volume": "0.0", "open": "49.640000", "high": "49.640000", "low": "49.640000", "close": "49.640000"}, {"date": "2012-09-12", "volume": "0.0", "open": "49.310000", "high": "49.310000", "low": "49.310000", "close": "49.310000"}, {"date": "2012-09-13", "volume": "0.0", "open": "45.170000", "high": "45.170000", "low": "45.170000", "close": "45.170000"}, {"date": "2012-09-14", "volume": "0.0", "open": "46.970000", "high": "46.970000", "low": "46.970000", "close": "46.970000"}, {"date": "2012-09-17", "volume": "0.0", "open": "43.030000", "high": "43.030000", "low": "43.030000", "close": "43.030000"}, {"date": "2012-09-18", "volume": "0.0", "open": "40.070000", "high": "40.070000", "low": "40.070000", "close": "40.070000"}, {"date": "2012-09-19", "volume": "0.0", "open": "39.190000", "high": "39.190000", "low": "39.190000", "close": "39.190000"}, {"date": "2012-09-20", "volume": "0.0", "open": "38.660000", "high": "38.660000", "low": "38.660000", "close": "38.660000"}, {"date": "2012-09-21", "volume": "0.0", "open": "36.650000", "high": "36.650000", "low": "36.650000", "close": "36.650000"}, {"date": "2012-09-24", "volume": "0.0", "open": "36.370000", "high": "36.370000", "low": "36.370000", "close": "36.370000"}, {"date": "2012-09-25", "volume": "0.0", "open": "41.340000", "high": "41.340000", "low": "41.340000", "close": "41.340000"}, {"date": "2012-09-26", "volume": "0.0", "open": "44.530000", "high": "44.530000", "low": "44.530000", "close": "44.530000"}, {"date": "2012-09-27", "volume": "0.0", "open": "35.960000", "high": "35.960000", "low": "35.960000", "close": "35.960000"}, {"date": "2012-09-28", "volume": "0.0", "open": "39.210000", "high": "39.210000", "low": "39.210000", "close": "39.210000"}, {"date": "2012-10-01", "volume": "0.0", "open": "40.300000", "high": "40.300000", "low": "40.300000", "close": "40.300000"}, {"date": "2012-10-02", "volume": "0.0", "open": "39.170000", "high": "39.170000", "low": "39.170000", "close": "39.170000"}, {"date": "2012-10-03", "volume": "0.0", "open": "37.100000", "high": "37.100000", "low": "37.100000", "close": "37.100000"}, {"date": "2012-10-04", "volume": "0.0", "open": "35.810000", "high": "35.810000", "low": "35.810000", "close": "35.810000"}, {"date": "2012-10-05", "volume": "0.0", "open": "33.660000", "high": "33.660000", "low": "33.660000", "close": "33.660000"}, {"date": "2012-10-08", "volume": "0.0", "open": "34.980000", "high": "34.980000", "low": "34.980000", "close": "34.980000"}, {"date": "2012-10-09", "volume": "0.0", "open": "40.120000", "high": "40.120000", "low": "40.120000", "close": "40.120000"}, {"date": "2012-10-10", "volume": "0.0", "open": "40.910000", "high": "40.910000", "low": "40.910000", "close": "40.910000"}, {"date": "2012-10-11", "volume": "0.0", "open": "37.030000", "high": "37.030000", "low": "37.030000", "close": "37.030000"}, {"date": "2012-10-12", "volume": "0.0", "open": "39.200000", "high": "39.200000", "low": "39.200000", "close": "39.200000"}, {"date": "2012-10-15", "volume": "0.0", "open": "35.380000", "high": "35.380000", "low": "35.380000", "close": "35.380000"}, {"date": "2012-10-16", "volume": "0.0", "open": "36.150000", "high": "36.150000", "low": "36.150000", "close": "36.150000"}, {"date": "2012-10-17", "volume": "0.0", "open": "36.390000", "high": "36.390000", "low": "36.390000", "close": "36.390000"}, {"date": "2012-10-18", "volume": "0.0", "open": "35.340000", "high": "35.340000", "low": "35.340000", "close": "35.340000"}, {"date": "2012-10-19", "volume": "0.0", "open": "39.340000", "high": "39.340000", "low": "39.340000", "close": "39.340000"}, {"date": "2012-10-22", "volume": "0.0", "open": "42.040000", "high": "42.040000", "low": "42.040000", "close": "42.040000"}, {"date": "2012-10-23", "volume": "0.0", "open": "48.290000", "high": "48.290000", "low": "48.290000", "close": "48.290000"}, {"date": "2012-10-24", "volume": "0.0", "open": "49.670000", "high": "49.670000", "low": "49.670000", "close": "49.670000"}, {"date": "2012-10-25", "volume": "0.0", "open": "50.130000", "high": "50.130000", "low": "50.130000", "close": "50.130000"}, {"date": "2012-10-26", "volume": "0.0", "open": "53.470000", "high": "53.470000", "low": "53.470000", "close": "53.470000"}, {"date": "2012-10-31", "volume": "0.0", "open": "55.060000", "high": "55.060000", "low": "55.060000", "close": "55.060000"}, {"date": "2012-11-01", "volume": "0.0", "open": "50.590000", "high": "50.590000", "low": "50.590000", "close": "50.590000"}, {"date": "2012-11-02", "volume": "0.0", "open": "51.060000", "high": "51.060000", "low": "51.060000", "close": "51.060000"}, {"date": "2012-11-05", "volume": "0.0", "open": "53.850000", "high": "53.850000", "low": "53.850000", "close": "53.850000"}, {"date": "2012-11-06", "volume": "0.0", "open": "52.040000", "high": "52.040000", "low": "52.040000", "close": "52.040000"}, {"date": "2012-11-07", "volume": "0.0", "open": "55.530000", "high": "55.530000", "low": "55.530000", "close": "55.530000"}, {"date": "2012-11-08", "volume": "0.0", "open": "54.270000", "high": "54.270000", "low": "54.270000", "close": "54.270000"}, {"date": "2012-11-09", "volume": "0.0", "open": "57.970000", "high": "57.970000", "low": "57.970000", "close": "57.970000"}, {"date": "2012-11-12", "volume": "0.0", "open": "53.880000", "high": "53.880000", "low": "53.880000", "close": "53.880000"}, {"date": "2012-11-13", "volume": "0.0", "open": "54.160000", "high": "54.160000", "low": "54.160000", "close": "54.160000"}, {"date": "2012-11-14", "volume": "0.0", "open": "59.790000", "high": "59.790000", "low": "59.790000", "close": "59.790000"}, {"date": "2012-11-15", "volume": "0.0", "open": "60.950000", "high": "60.950000", "low": "60.950000", "close": "60.950000"}, {"date": "2012-11-16", "volume": "0.0", "open": "53.460000", "high": "53.460000", "low": "53.460000", "close": "53.460000"}, {"date": "2012-11-19", "volume": "0.0", "open": "52.420000", "high": "52.420000", "low": "52.420000", "close": "52.420000"}, {"date": "2012-11-20", "volume": "0.0", "open": "53.420000", "high": "53.420000", "low": "53.420000", "close": "53.420000"}, {"date": "2012-11-21", "volume": "0.0", "open": "56.930000", "high": "56.930000", "low": "56.930000", "close": "56.930000"}, {"date": "2012-11-23", "volume": "0.0", "open": "53.190000", "high": "53.190000", "low": "53.190000", "close": "53.190000"}, {"date": "2012-11-26", "volume": "0.0", "open": "51.440000", "high": "51.440000", "low": "51.440000", "close": "51.440000"}, {"date": "2012-11-27", "volume": "0.0", "open": "53.070000", "high": "53.070000", "low": "53.070000", "close": "53.070000"}, {"date": "2012-11-28", "volume": "0.0", "open": "51.340000", "high": "51.340000", "low": "51.340000", "close": "51.340000"}, {"date": "2012-11-29", "volume": "0.0", "open": "48.380000", "high": "48.380000", "low": "48.380000", "close": "48.380000"}, {"date": "2012-11-30", "volume": "0.0", "open": "54.950000", "high": "54.950000", "low": "54.950000", "close": "54.950000"}, {"date": "2012-12-03", "volume": "0.0", "open": "55.180000", "high": "55.180000", "low": "55.180000", "close": "55.180000"}, {"date": "2012-12-04", "volume": "0.0", "open": "58.490000", "high": "58.490000", "low": "58.490000", "close": "58.490000"}, {"date": "2012-12-05", "volume": "0.0", "open": "53.530000", "high": "53.530000", "low": "53.530000", "close": "53.530000"}, {"date": "2012-12-06", "volume": "0.0", "open": "57.830000", "high": "57.830000", "low": "57.830000", "close": "57.830000"}, {"date": "2012-12-07", "volume": "0.0", "open": "53.710000", "high": "53.710000", "low": "53.710000", "close": "53.710000"}, {"date": "2012-12-10", "volume": "0.0", "open": "51.820000", "high": "51.820000", "low": "51.820000", "close": "51.820000"}, {"date": "2012-12-11", "volume": "0.0", "open": "51.670000", "high": "51.670000", "low": "51.670000", "close": "51.670000"}, {"date": "2012-12-12", "volume": "0.0", "open": "51.040000", "high": "51.040000", "low": "51.040000", "close": "51.040000"}, {"date": "2012-12-13", "volume": "0.0", "open": "51.960000", "high": "51.960000", "low": "51.960000", "close": "51.960000"}, {"date": "2012-12-14", "volume": "0.0", "open": "52.740000", "high": "52.740000", "low": "52.740000", "close": "52.740000"}, {"date": "2012-12-17", "volume": "0.0", "open": "48.460000", "high": "48.460000", "low": "48.460000", "close": "48.460000"}, {"date": "2012-12-18", "volume": "0.0", "open": "43.340000", "high": "43.340000", "low": "43.340000", "close": "43.340000"}, {"date": "2012-12-19", "volume": "0.0", "open": "50.380000", "high": "50.380000", "low": "50.380000", "close": "50.380000"}, {"date": "2012-12-20", "volume": "0.0", "open": "50.470000", "high": "50.470000", "low": "50.470000", "close": "50.470000"}, {"date": "2012-12-21", "volume": "0.0", "open": "47.410000", "high": "47.410000", "low": "47.410000", "close": "47.410000"}, {"date": "2012-12-24", "volume": "0.0", "open": "47.660000", "high": "47.660000", "low": "47.660000", "close": "47.660000"}, {"date": "2012-12-26", "volume": "0.0", "open": "51.610000", "high": "51.610000", "low": "51.610000", "close": "51.610000"}, {"date": "2012-12-27", "volume": "0.0", "open": "50.850000", "high": "50.850000", "low": "50.850000", "close": "50.850000"}, {"date": "2012-12-28", "volume": "0.0", "open": "56.460000", "high": "56.460000", "low": "56.460000", "close": "56.460000"}, {"date": "2012-12-31", "volume": "0.0", "open": "43.190000", "high": "43.190000", "low": "43.190000", "close": "43.190000"}, {"date": "2013-01-02", "volume": "0.0", "open": "32.750000", "high": "32.750000", "low": "32.750000", "close": "32.750000"}, {"date": "2013-01-03", "volume": "0.0", "open": "33.960000", "high": "33.960000", "low": "33.960000", "close": "33.960000"}, {"date": "2013-01-04", "volume": "0.0", "open": "32.400000", "high": "32.400000", "low": "32.400000", "close": "32.400000"}, {"date": "2013-01-07", "volume": "0.0", "open": "30.610000", "high": "30.610000", "low": "30.610000", "close": "30.610000"}, {"date": "2013-01-08", "volume": "0.0", "open": "30.880000", "high": "30.880000", "low": "30.880000", "close": "30.880000"}, {"date": "2013-01-09", "volume": "0.0", "open": "31.060000", "high": "31.060000", "low": "31.060000", "close": "31.060000"}, {"date": "2013-01-10", "volume": "0.0", "open": "31.090000", "high": "31.090000", "low": "31.090000", "close": "31.090000"}, {"date": "2013-01-11", "volume": "0.0", "open": "31.610000", "high": "31.610000", "low": "31.610000", "close": "31.610000"}, {"date": "2013-01-14", "volume": "0.0", "open": "31.860000", "high": "31.860000", "low": "31.860000", "close": "31.860000"}, {"date": "2013-01-15", "volume": "0.0", "open": "29.700000", "high": "29.700000", "low": "29.700000", "close": "29.700000"}, {"date": "2013-01-16", "volume": "0.0", "open": "30.480000", "high": "30.480000", "low": "30.480000", "close": "30.480000"}, {"date": "2013-01-17", "volume": "0.0", "open": "32.310000", "high": "32.310000", "low": "32.310000", "close": "32.310000"}, {"date": "2013-01-18", "volume": "0.0", "open": "27.960000", "high": "27.960000", "low": "27.960000", "close": "27.960000"}, {"date": "2013-01-22", "volume": "0.0", "open": "27.910000", "high": "27.910000", "low": "27.910000", "close": "27.910000"}, {"date": "2013-01-23", "volume": "0.0", "open": "29.530000", "high": "29.530000", "low": "29.530000", "close": "29.530000"}, {"date": "2013-01-24", "volume": "0.0", "open": "35.060000", "high": "35.060000", "low": "35.060000", "close": "35.060000"}, {"date": "2013-01-25", "volume": "0.0", "open": "36.090000", "high": "36.090000", "low": "36.090000", "close": "36.090000"}, {"date": "2013-01-28", "volume": "0.0", "open": "38.990000", "high": "38.990000", "low": "38.990000", "close": "38.990000"}, {"date": "2013-01-29", "volume": "0.0", "open": "36.290000", "high": "36.290000", "low": "36.290000", "close": "36.290000"}, {"date": "2013-01-30", "volume": "0.0", "open": "43.440000", "high": "43.440000", "low": "43.440000", "close": "43.440000"}, {"date": "2013-01-31", "volume": "0.0", "open": "45.160000", "high": "45.160000", "low": "45.160000", "close": "45.160000"}, {"date": "2013-02-01", "volume": "0.0", "open": "38.320000", "high": "38.320000", "low": "38.320000", "close": "38.320000"}, {"date": "2013-02-04", "volume": "0.0", "open": "43.570000", "high": "43.570000", "low": "43.570000", "close": "43.570000"}, {"date": "2013-02-05", "volume": "0.0", "open": "39.570000", "high": "39.570000", "low": "39.570000", "close": "39.570000"}, {"date": "2013-02-06", "volume": "0.0", "open": "38.060000", "high": "38.060000", "low": "38.060000", "close": "38.060000"}, {"date": "2013-02-07", "volume": "0.0", "open": "37.990000", "high": "37.990000", "low": "37.990000", "close": "37.990000"}, {"date": "2013-02-08", "volume": "0.0", "open": "37.460000", "high": "37.460000", "low": "37.460000", "close": "37.460000"}, {"date": "2013-02-11", "volume": "0.0", "open": "36.550000", "high": "36.550000", "low": "36.550000", "close": "36.550000"}, {"date": "2013-02-12", "volume": "0.0", "open": "36.690000", "high": "36.690000", "low": "36.690000", "close": "36.690000"}, {"date": "2013-02-13", "volume": "0.0", "open": "39.670000", "high": "39.670000", "low": "39.670000", "close": "39.670000"}, {"date": "2013-02-14", "volume": "0.0", "open": "38.070000", "high": "38.070000", "low": "38.070000", "close": "38.070000"}, {"date": "2013-02-15", "volume": "0.0", "open": "36.900000", "high": "36.900000", "low": "36.900000", "close": "36.900000"}, {"date": "2013-02-19", "volume": "0.0", "open": "35.560000", "high": "35.560000", "low": "35.560000", "close": "35.560000"}, {"date": "2013-02-20", "volume": "0.0", "open": "46.670000", "high": "46.670000", "low": "46.670000", "close": "46.670000"}, {"date": "2013-02-21", "volume": "0.0", "open": "51.240000", "high": "51.240000", "low": "51.240000", "close": "51.240000"}, {"date": "2013-02-22", "volume": "0.0", "open": "45.270000", "high": "45.270000", "low": "45.270000", "close": "45.270000"}, {"date": "2013-02-25", "volume": "0.0", "open": "64.870000", "high": "64.870000", "low": "64.870000", "close": "64.870000"}, {"date": "2013-02-26", "volume": "0.0", "open": "53.330000", "high": "53.330000", "low": "53.330000", "close": "53.330000"}, {"date": "2013-02-27", "volume": "0.0", "open": "44.890000", "high": "44.890000", "low": "44.890000", "close": "44.890000"}, {"date": "2013-02-28", "volume": "0.0", "open": "47.280000", "high": "47.280000", "low": "47.280000", "close": "47.280000"}, {"date": "2013-03-01", "volume": "0.0", "open": "46.220000", "high": "46.220000", "low": "46.220000", "close": "46.220000"}, {"date": "2013-03-04", "volume": "0.0", "open": "37.640000", "high": "37.640000", "low": "37.640000", "close": "37.640000"}, {"date": "2013-03-05", "volume": "0.0", "open": "37.550000", "high": "37.550000", "low": "37.550000", "close": "37.550000"}, {"date": "2013-03-06", "volume": "0.0", "open": "37.820000", "high": "37.820000", "low": "37.820000", "close": "37.820000"}, {"date": "2013-03-07", "volume": "0.0", "open": "36.280000", "high": "36.280000", "low": "36.280000", "close": "36.280000"}, {"date": "2013-03-08", "volume": "0.0", "open": "36.050000", "high": "36.050000", "low": "36.050000", "close": "36.050000"}, {"date": "2013-03-11", "volume": "0.0", "open": "34.800000", "high": "34.800000", "low": "34.800000", "close": "34.800000"}, {"date": "2013-03-12", "volume": "0.0", "open": "36.130000", "high": "36.130000", "low": "36.130000", "close": "36.130000"}, {"date": "2013-03-13", "volume": "0.0", "open": "36.020000", "high": "36.020000", "low": "36.020000", "close": "36.020000"}, {"date": "2013-03-14", "volume": "0.0", "open": "33.750000", "high": "33.750000", "low": "33.750000", "close": "33.750000"}, {"date": "2013-03-15", "volume": "0.0", "open": "32.780000", "high": "32.780000", "low": "32.780000", "close": "32.780000"}, {"date": "2013-03-18", "volume": "0.0", "open": "42.760000", "high": "42.760000", "low": "42.760000", "close": "42.760000"}, {"date": "2013-03-19", "volume": "0.0", "open": "44.870000", "high": "44.870000", "low": "44.870000", "close": "44.870000"}, {"date": "2013-03-20", "volume": "0.0", "open": "36.280000", "high": "36.280000", "low": "36.280000", "close": "36.280000"}, {"date": "2013-03-21", "volume": "0.0", "open": "42.510000", "high": "42.510000", "low": "42.510000", "close": "42.510000"}, {"date": "2013-03-22", "volume": "0.0", "open": "42.310000", "high": "42.310000", "low": "42.310000", "close": "42.310000"}, {"date": "2013-03-25", "volume": "0.0", "open": "40.010000", "high": "40.010000", "low": "40.010000", "close": "40.010000"}, {"date": "2013-03-26", "volume": "0.0", "open": "35.120000", "high": "35.120000", "low": "35.120000", "close": "35.120000"}, {"date": "2013-03-27", "volume": "0.0", "open": "36.350000", "high": "36.350000", "low": "36.350000", "close": "36.350000"}, {"date": "2013-03-28", "volume": "0.0", "open": "31.580000", "high": "31.580000", "low": "31.580000", "close": "31.580000"}, {"date": "2013-04-01", "volume": "0.0", "open": "35.160000", "high": "35.160000", "low": "35.160000", "close": "35.160000"}, {"date": "2013-04-02", "volume": "0.0", "open": "31.280000", "high": "31.280000", "low": "31.280000", "close": "31.280000"}, {"date": "2013-04-03", "volume": "0.0", "open": "35.830000", "high": "35.830000", "low": "35.830000", "close": "35.830000"}, {"date": "2013-04-04", "volume": "0.0", "open": "34.090000", "high": "34.090000", "low": "34.090000", "close": "34.090000"}, {"date": "2013-04-05", "volume": "0.0", "open": "32.100000", "high": "32.100000", "low": "32.100000", "close": "32.100000"}, {"date": "2013-04-08", "volume": "0.0", "open": "29.040000", "high": "29.040000", "low": "29.040000", "close": "29.040000"}, {"date": "2013-04-09", "volume": "0.0", "open": "27.410000", "high": "27.410000", "low": "27.410000", "close": "27.410000"}, {"date": "2013-04-10", "volume": "0.0", "open": "25.170000", "high": "25.170000", "low": "25.170000", "close": "25.170000"}, {"date": "2013-04-11", "volume": "0.0", "open": "24.810000", "high": "24.810000", "low": "24.810000", "close": "24.810000"}, {"date": "2013-04-12", "volume": "0.0", "open": "24.640000", "high": "24.640000", "low": "24.640000", "close": "24.640000"}, {"date": "2013-04-15", "volume": "0.0", "open": "37.820000", "high": "37.820000", "low": "37.820000", "close": "37.820000"}, {"date": "2013-04-16", "volume": "0.0", "open": "29.180000", "high": "29.180000", "low": "29.180000", "close": "29.180000"}, {"date": "2013-04-17", "volume": "0.0", "open": "36.770000", "high": "36.770000", "low": "36.770000", "close": "36.770000"}, {"date": "2013-04-18", "volume": "0.0", "open": "41.610000", "high": "41.610000", "low": "41.610000", "close": "41.610000"}, {"date": "2013-04-19", "volume": "0.0", "open": "36.520000", "high": "36.520000", "low": "36.520000", "close": "36.520000"}, {"date": "2013-04-22", "volume": "0.0", "open": "35.780000", "high": "35.780000", "low": "35.780000", "close": "35.780000"}, {"date": "2013-04-23", "volume": "0.0", "open": "31.640000", "high": "31.640000", "low": "31.640000", "close": "31.640000"}, {"date": "2013-04-24", "volume": "0.0", "open": "36.530000", "high": "36.530000", "low": "36.530000", "close": "36.530000"}, {"date": "2013-04-25", "volume": "0.0", "open": "39.650000", "high": "39.650000", "low": "39.650000", "close": "39.650000"}, {"date": "2013-04-26", "volume": "0.0", "open": "40.660000", "high": "40.660000", "low": "40.660000", "close": "40.660000"}, {"date": "2013-04-29", "volume": "0.0", "open": "38.230000", "high": "38.230000", "low": "38.230000", "close": "38.230000"}, {"date": "2013-04-30", "volume": "0.0", "open": "37.510000", "high": "37.510000", "low": "37.510000", "close": "37.510000"}, {"date": "2013-05-01", "volume": "0.0", "open": "43.600000", "high": "43.600000", "low": "43.600000", "close": "43.600000"}, {"date": "2013-05-02", "volume": "0.0", "open": "38.900000", "high": "38.900000", "low": "38.900000", "close": "38.900000"}, {"date": "2013-05-03", "volume": "0.0", "open": "35.920000", "high": "35.920000", "low": "35.920000", "close": "35.920000"}, {"date": "2013-05-06", "volume": "0.0", "open": "33.760000", "high": "33.760000", "low": "33.760000", "close": "33.760000"}, {"date": "2013-05-07", "volume": "0.0", "open": "34.800000", "high": "34.800000", "low": "34.800000", "close": "34.800000"}, {"date": "2013-05-08", "volume": "0.0", "open": "34.840000", "high": "34.840000", "low": "34.840000", "close": "34.840000"}, {"date": "2013-05-09", "volume": "0.0", "open": "38.260000", "high": "38.260000", "low": "38.260000", "close": "38.260000"}, {"date": "2013-05-10", "volume": "0.0", "open": "34.070000", "high": "34.070000", "low": "34.070000", "close": "34.070000"}, {"date": "2013-05-13", "volume": "0.0", "open": "37.750000", "high": "37.750000", "low": "37.750000", "close": "37.750000"}, {"date": "2013-05-14", "volume": "0.0", "open": "38.840000", "high": "38.840000", "low": "38.840000", "close": "38.840000"}, {"date": "2013-05-15", "volume": "0.0", "open": "36.160000", "high": "36.160000", "low": "36.160000", "close": "36.160000"}, {"date": "2013-05-16", "volume": "0.0", "open": "40.140000", "high": "40.140000", "low": "40.140000", "close": "40.140000"}, {"date": "2013-05-17", "volume": "0.0", "open": "35.750000", "high": "35.750000", "low": "35.750000", "close": "35.750000"}, {"date": "2013-05-20", "volume": "0.0", "open": "40.170000", "high": "40.170000", "low": "40.170000", "close": "40.170000"}, {"date": "2013-05-21", "volume": "0.0", "open": "42.430000", "high": "42.430000", "low": "42.430000", "close": "42.430000"}, {"date": "2013-05-22", "volume": "0.0", "open": "44.590000", "high": "44.590000", "low": "44.590000", "close": "44.590000"}, {"date": "2013-05-23", "volume": "0.0", "open": "43.370000", "high": "43.370000", "low": "43.370000", "close": "43.370000"}, {"date": "2013-05-24", "volume": "0.0", "open": "46.210000", "high": "46.210000", "low": "46.210000", "close": "46.210000"}, {"date": "2013-05-28", "volume": "0.0", "open": "43.850000", "high": "43.850000", "low": "43.850000", "close": "43.850000"}, {"date": "2013-05-29", "volume": "0.0", "open": "45.510000", "high": "45.510000", "low": "45.510000", "close": "45.510000"}, {"date": "2013-05-30", "volume": "0.0", "open": "41.980000", "high": "41.980000", "low": "41.980000", "close": "41.980000"}, {"date": "2013-05-31", "volume": "0.0", "open": "48.740000", "high": "48.740000", "low": "48.740000", "close": "48.740000"}, {"date": "2013-06-03", "volume": "0.0", "open": "46.490000", "high": "46.490000", "low": "46.490000", "close": "46.490000"}, {"date": "2013-06-04", "volume": "0.0", "open": "47.820000", "high": "47.820000", "low": "47.820000", "close": "47.820000"}, {"date": "2013-06-05", "volume": "0.0", "open": "50.330000", "high": "50.330000", "low": "50.330000", "close": "50.330000"}, {"date": "2013-06-06", "volume": "0.0", "open": "47.350000", "high": "47.350000", "low": "47.350000", "close": "47.350000"}, {"date": "2013-06-07", "volume": "0.0", "open": "41.350000", "high": "41.350000", "low": "41.350000", "close": "41.350000"}, {"date": "2013-06-10", "volume": "0.0", "open": "42.970000", "high": "42.970000", "low": "42.970000", "close": "42.970000"}, {"date": "2013-06-11", "volume": "0.0", "open": "50.400000", "high": "50.400000", "low": "50.400000", "close": "50.400000"}, {"date": "2013-06-12", "volume": "0.0", "open": "57.650000", "high": "57.650000", "low": "57.650000", "close": "57.650000"}, {"date": "2013-06-13", "volume": "0.0", "open": "48.950000", "high": "48.950000", "low": "48.950000", "close": "48.950000"}, {"date": "2013-06-14", "volume": "0.0", "open": "51.430000", "high": "51.430000", "low": "51.430000", "close": "51.430000"}, {"date": "2013-06-17", "volume": "0.0", "open": "51.710000", "high": "51.710000", "low": "51.710000", "close": "51.710000"}, {"date": "2013-06-18", "volume": "0.0", "open": "51.250000", "high": "51.250000", "low": "51.250000", "close": "51.250000"}, {"date": "2013-06-19", "volume": "0.0", "open": "50.930000", "high": "50.930000", "low": "50.930000", "close": "50.930000"}, {"date": "2013-06-20", "volume": "0.0", "open": "60.390000", "high": "60.390000", "low": "60.390000", "close": "60.390000"}, {"date": "2013-06-21", "volume": "0.0", "open": "54.770000", "high": "54.770000", "low": "54.770000", "close": "54.770000"}, {"date": "2013-06-24", "volume": "0.0", "open": "57.000000", "high": "57.000000", "low": "57.000000", "close": "57.000000"}, {"date": "2013-06-25", "volume": "0.0", "open": "53.760000", "high": "53.760000", "low": "53.760000", "close": "53.760000"}, {"date": "2013-06-26", "volume": "0.0", "open": "50.880000", "high": "50.880000", "low": "50.880000", "close": "50.880000"}, {"date": "2013-06-27", "volume": "0.0", "open": "50.360000", "high": "50.360000", "low": "50.360000", "close": "50.360000"}, {"date": "2013-06-28", "volume": "0.0", "open": "50.450000", "high": "50.450000", "low": "50.450000", "close": "50.450000"}, {"date": "2013-07-01", "volume": "0.0", "open": "46.490000", "high": "46.490000", "low": "46.490000", "close": "46.490000"}, {"date": "2013-07-02", "volume": "0.0", "open": "47.530000", "high": "47.530000", "low": "47.530000", "close": "47.530000"}, {"date": "2013-07-03", "volume": "0.0", "open": "46.180000", "high": "46.180000", "low": "46.180000", "close": "46.180000"}, {"date": "2013-07-05", "volume": "0.0", "open": "40.100000", "high": "40.100000", "low": "40.100000", "close": "40.100000"}, {"date": "2013-07-08", "volume": "0.0", "open": "37.570000", "high": "37.570000", "low": "37.570000", "close": "37.570000"}, {"date": "2013-07-09", "volume": "0.0", "open": "36.670000", "high": "36.670000", "low": "36.670000", "close": "36.670000"}, {"date": "2013-07-10", "volume": "0.0", "open": "36.440000", "high": "36.440000", "low": "36.440000", "close": "36.440000"}, {"date": "2013-07-11", "volume": "0.0", "open": "36.570000", "high": "36.570000", "low": "36.570000", "close": "36.570000"}, {"date": "2013-07-12", "volume": "0.0", "open": "35.150000", "high": "35.150000", "low": "35.150000", "close": "35.150000"}, {"date": "2013-07-15", "volume": "0.0", "open": "35.280000", "high": "35.280000", "low": "35.280000", "close": "35.280000"}, {"date": "2013-07-16", "volume": "0.0", "open": "39.910000", "high": "39.910000", "low": "39.910000", "close": "39.910000"}, {"date": "2013-07-17", "volume": "0.0", "open": "37.330000", "high": "37.330000", "low": "37.330000", "close": "37.330000"}, {"date": "2013-07-18", "volume": "0.0", "open": "37.980000", "high": "37.980000", "low": "37.980000", "close": "37.980000"}, {"date": "2013-07-19", "volume": "0.0", "open": "34.850000", "high": "34.850000", "low": "34.850000", "close": "34.850000"}, {"date": "2013-07-22", "volume": "0.0", "open": "33.350000", "high": "33.350000", "low": "33.350000", "close": "33.350000"}, {"date": "2013-07-23", "volume": "0.0", "open": "35.680000", "high": "35.680000", "low": "35.680000", "close": "35.680000"}, {"date": "2013-07-24", "volume": "0.0", "open": "40.570000", "high": "40.570000", "low": "40.570000", "close": "40.570000"}, {"date": "2013-07-25", "volume": "0.0", "open": "38.880000", "high": "38.880000", "low": "38.880000", "close": "38.880000"}, {"date": "2013-07-26", "volume": "0.0", "open": "38.590000", "high": "38.590000", "low": "38.590000", "close": "38.590000"}, {"date": "2013-07-29", "volume": "0.0", "open": "40.010000", "high": "40.010000", "low": "40.010000", "close": "40.010000"}, {"date": "2013-07-30", "volume": "0.0", "open": "39.580000", "high": "39.580000", "low": "39.580000", "close": "39.580000"}, {"date": "2013-07-31", "volume": "0.0", "open": "40.760000", "high": "40.760000", "low": "40.760000", "close": "40.760000"}, {"date": "2013-08-01", "volume": "0.0", "open": "39.690000", "high": "39.690000", "low": "39.690000", "close": "39.690000"}, {"date": "2013-08-02", "volume": "0.0", "open": "35.900000", "high": "35.900000", "low": "35.900000", "close": "35.900000"}, {"date": "2013-08-05", "volume": "0.0", "open": "33.190000", "high": "33.190000", "low": "33.190000", "close": "33.190000"}, {"date": "2013-08-06", "volume": "0.0", "open": "38.220000", "high": "38.220000", "low": "38.220000", "close": "38.220000"}, {"date": "2013-08-07", "volume": "0.0", "open": "38.610000", "high": "38.610000", "low": "38.610000", "close": "38.610000"}, {"date": "2013-08-08", "volume": "0.0", "open": "37.700000", "high": "37.700000", "low": "37.700000", "close": "37.700000"}, {"date": "2013-08-09", "volume": "0.0", "open": "40.810000", "high": "40.810000", "low": "40.810000", "close": "40.810000"}, {"date": "2013-08-12", "volume": "0.0", "open": "41.830000", "high": "41.830000", "low": "41.830000", "close": "41.830000"}, {"date": "2013-08-13", "volume": "0.0", "open": "37.700000", "high": "37.700000", "low": "37.700000", "close": "37.700000"}, {"date": "2013-08-14", "volume": "0.0", "open": "37.820000", "high": "37.820000", "low": "37.820000", "close": "37.820000"}, {"date": "2013-08-15", "volume": "0.0", "open": "46.410000", "high": "46.410000", "low": "46.410000", "close": "46.410000"}, {"date": "2013-08-16", "volume": "0.0", "open": "45.440000", "high": "45.440000", "low": "45.440000", "close": "45.440000"}, {"date": "2013-08-19", "volume": "0.0", "open": "50.180000", "high": "50.180000", "low": "50.180000", "close": "50.180000"}, {"date": "2013-08-20", "volume": "0.0", "open": "48.900000", "high": "48.900000", "low": "48.900000", "close": "48.900000"}, {"date": "2013-08-21", "volume": "0.0", "open": "51.620000", "high": "51.620000", "low": "51.620000", "close": "51.620000"}, {"date": "2013-08-22", "volume": "0.0", "open": "48.100000", "high": "48.100000", "low": "48.100000", "close": "48.100000"}, {"date": "2013-08-23", "volume": "0.0", "open": "45.550000", "high": "45.550000", "low": "45.550000", "close": "45.550000"}, {"date": "2013-08-26", "volume": "0.0", "open": "49.140000", "high": "49.140000", "low": "49.140000", "close": "49.140000"}, {"date": "2013-08-27", "volume": "0.0", "open": "54.590000", "high": "54.590000", "low": "54.590000", "close": "54.590000"}, {"date": "2013-08-28", "volume": "0.0", "open": "53.430000", "high": "53.430000", "low": "53.430000", "close": "53.430000"}, {"date": "2013-08-29", "volume": "0.0", "open": "55.190000", "high": "55.190000", "low": "55.190000", "close": "55.190000"}, {"date": "2013-08-30", "volume": "0.0", "open": "55.250000", "high": "55.250000", "low": "55.250000", "close": "55.250000"}, {"date": "2013-09-03", "volume": "0.0", "open": "53.540000", "high": "53.540000", "low": "53.540000", "close": "53.540000"}, {"date": "2013-09-04", "volume": "0.0", "open": "51.600000", "high": "51.600000", "low": "51.600000", "close": "51.600000"}, {"date": "2013-09-05", "volume": "0.0", "open": "50.140000", "high": "50.140000", "low": "50.140000", "close": "50.140000"}, {"date": "2013-09-06", "volume": "0.0", "open": "50.800000", "high": "50.800000", "low": "50.800000", "close": "50.800000"}, {"date": "2013-09-09", "volume": "0.0", "open": "47.540000", "high": "47.540000", "low": "47.540000", "close": "47.540000"}, {"date": "2013-09-10", "volume": "0.0", "open": "43.390000", "high": "43.390000", "low": "43.390000", "close": "43.390000"}, {"date": "2013-09-11", "volume": "0.0", "open": "40.690000", "high": "40.690000", "low": "40.690000", "close": "40.690000"}, {"date": "2013-09-12", "volume": "0.0", "open": "45.190000", "high": "45.190000", "low": "45.190000", "close": "45.190000"}, {"date": "2013-09-13", "volume": "0.0", "open": "44.730000", "high": "44.730000", "low": "44.730000", "close": "44.730000"}, {"date": "2013-09-16", "volume": "0.0", "open": "44.620000", "high": "44.620000", "low": "44.620000", "close": "44.620000"}, {"date": "2013-09-17", "volume": "0.0", "open": "45.650000", "high": "45.650000", "low": "45.650000", "close": "45.650000"}, {"date": "2013-09-18", "volume": "0.0", "open": "43.340000", "high": "43.340000", "low": "43.340000", "close": "43.340000"}, {"date": "2013-09-19", "volume": "0.0", "open": "39.910000", "high": "39.910000", "low": "39.910000", "close": "39.910000"}, {"date": "2013-09-20", "volume": "0.0", "open": "38.570000", "high": "38.570000", "low": "38.570000", "close": "38.570000"}, {"date": "2013-09-23", "volume": "0.0", "open": "40.280000", "high": "40.280000", "low": "40.280000", "close": "40.280000"}, {"date": "2013-09-24", "volume": "0.0", "open": "40.020000", "high": "40.020000", "low": "40.020000", "close": "40.020000"}, {"date": "2013-09-25", "volume": "0.0", "open": "36.640000", "high": "36.640000", "low": "36.640000", "close": "36.640000"}, {"date": "2013-09-26", "volume": "0.0", "open": "36.160000", "high": "36.160000", "low": "36.160000", "close": "36.160000"}, {"date": "2013-09-27", "volume": "0.0", "open": "40.160000", "high": "40.160000", "low": "40.160000", "close": "40.160000"}, {"date": "2013-09-30", "volume": "0.0", "open": "44.490000", "high": "44.490000", "low": "44.490000", "close": "44.490000"}, {"date": "2013-10-01", "volume": "0.0", "open": "40.940000", "high": "40.940000", "low": "40.940000", "close": "40.940000"}, {"date": "2013-10-02", "volume": "0.0", "open": "41.720000", "high": "41.720000", "low": "41.720000", "close": "41.720000"}, {"date": "2013-10-03", "volume": "0.0", "open": "45.520000", "high": "45.520000", "low": "45.520000", "close": "45.520000"}, {"date": "2013-10-04", "volume": "0.0", "open": "43.300000", "high": "43.300000", "low": "43.300000", "close": "43.300000"}, {"date": "2013-10-07", "volume": "0.0", "open": "51.350000", "high": "51.350000", "low": "51.350000", "close": "51.350000"}, {"date": "2013-10-08", "volume": "0.0", "open": "55.210000", "high": "55.210000", "low": "55.210000", "close": "55.210000"}, {"date": "2013-10-09", "volume": "0.0", "open": "49.560000", "high": "49.560000", "low": "49.560000", "close": "49.560000"}, {"date": "2013-10-10", "volume": "0.0", "open": "40.440000", "high": "40.440000", "low": "40.440000", "close": "40.440000"}, {"date": "2013-10-11", "volume": "0.0", "open": "38.210000", "high": "38.210000", "low": "38.210000", "close": "38.210000"}, {"date": "2013-10-14", "volume": "0.0", "open": "38.350000", "high": "38.350000", "low": "38.350000", "close": "38.350000"}, {"date": "2013-10-15", "volume": "0.0", "open": "46.740000", "high": "46.740000", "low": "46.740000", "close": "46.740000"}, {"date": "2013-10-16", "volume": "0.0", "open": "35.300000", "high": "35.300000", "low": "35.300000", "close": "35.300000"}, {"date": "2013-10-17", "volume": "0.0", "open": "32.440000", "high": "32.440000", "low": "32.440000", "close": "32.440000"}, {"date": "2013-10-18", "volume": "0.0", "open": "29.460000", "high": "29.460000", "low": "29.460000", "close": "29.460000"}, {"date": "2013-10-21", "volume": "0.0", "open": "29.770000", "high": "29.770000", "low": "29.770000", "close": "29.770000"}, {"date": "2013-10-22", "volume": "0.0", "open": "31.720000", "high": "31.720000", "low": "31.720000", "close": "31.720000"}, {"date": "2013-10-23", "volume": "0.0", "open": "30.640000", "high": "30.640000", "low": "30.640000", "close": "30.640000"}, {"date": "2013-10-24", "volume": "0.0", "open": "30.730000", "high": "30.730000", "low": "30.730000", "close": "30.730000"}, {"date": "2013-10-25", "volume": "0.0", "open": "31.230000", "high": "31.230000", "low": "31.230000", "close": "31.230000"}, {"date": "2013-10-28", "volume": "0.0", "open": "32.990000", "high": "32.990000", "low": "32.990000", "close": "32.990000"}, {"date": "2013-10-29", "volume": "0.0", "open": "37.940000", "high": "37.940000", "low": "37.940000", "close": "37.940000"}, {"date": "2013-10-30", "volume": "0.0", "open": "39.460000", "high": "39.460000", "low": "39.460000", "close": "39.460000"}, {"date": "2013-10-31", "volume": "0.0", "open": "41.520000", "high": "41.520000", "low": "41.520000", "close": "41.520000"}, {"date": "2013-11-01", "volume": "0.0", "open": "38.250000", "high": "38.250000", "low": "38.250000", "close": "38.250000"}, {"date": "2013-11-04", "volume": "0.0", "open": "37.610000", "high": "37.610000", "low": "37.610000", "close": "37.610000"}, {"date": "2013-11-05", "volume": "0.0", "open": "39.440000", "high": "39.440000", "low": "39.440000", "close": "39.440000"}, {"date": "2013-11-06", "volume": "0.0", "open": "38.460000", "high": "38.460000", "low": "38.460000", "close": "38.460000"}, {"date": "2013-11-07", "volume": "0.0", "open": "45.290000", "high": "45.290000", "low": "45.290000", "close": "45.290000"}, {"date": "2013-11-08", "volume": "0.0", "open": "40.260000", "high": "40.260000", "low": "40.260000", "close": "40.260000"}, {"date": "2013-11-11", "volume": "0.0", "open": "40.430000", "high": "40.430000", "low": "40.430000", "close": "40.430000"}, {"date": "2013-11-12", "volume": "0.0", "open": "40.620000", "high": "40.620000", "low": "40.620000", "close": "40.620000"}, {"date": "2013-11-13", "volume": "0.0", "open": "38.890000", "high": "38.890000", "low": "38.890000", "close": "38.890000"}, {"date": "2013-11-14", "volume": "0.0", "open": "38.480000", "high": "38.480000", "low": "38.480000", "close": "38.480000"}, {"date": "2013-11-15", "volume": "0.0", "open": "37.140000", "high": "37.140000", "low": "37.140000", "close": "37.140000"}, {"date": "2013-11-18", "volume": "0.0", "open": "42.610000", "high": "42.610000", "low": "42.610000", "close": "42.610000"}, {"date": "2013-11-19", "volume": "0.0", "open": "46.290000", "high": "46.290000", "low": "46.290000", "close": "46.290000"}, {"date": "2013-11-20", "volume": "0.0", "open": "44.770000", "high": "44.770000", "low": "44.770000", "close": "44.770000"}, {"date": "2013-11-21", "volume": "0.0", "open": "43.130000", "high": "43.130000", "low": "43.130000", "close": "43.130000"}, {"date": "2013-11-22", "volume": "0.0", "open": "37.770000", "high": "37.770000", "low": "37.770000", "close": "37.770000"}, {"date": "2013-11-25", "volume": "0.0", "open": "40.070000", "high": "40.070000", "low": "40.070000", "close": "40.070000"}, {"date": "2013-11-26", "volume": "0.0", "open": "41.150000", "high": "41.150000", "low": "41.150000", "close": "41.150000"}, {"date": "2013-11-27", "volume": "0.0", "open": "40.370000", "high": "40.370000", "low": "40.370000", "close": "40.370000"}, {"date": "2013-11-29", "volume": "0.0", "open": "41.480000", "high": "41.480000", "low": "41.480000", "close": "41.480000"}, {"date": "2013-12-02", "volume": "0.0", "open": "42.550000", "high": "42.550000", "low": "42.550000", "close": "42.550000"}, {"date": "2013-12-03", "volume": "0.0", "open": "42.860000", "high": "42.860000", "low": "42.860000", "close": "42.860000"}, {"date": "2013-12-04", "volume": "0.0", "open": "43.270000", "high": "43.270000", "low": "43.270000", "close": "43.270000"}, {"date": "2013-12-05", "volume": "0.0", "open": "44.840000", "high": "44.840000", "low": "44.840000", "close": "44.840000"}, {"date": "2013-12-06", "volume": "0.0", "open": "37.520000", "high": "37.520000", "low": "37.520000", "close": "37.520000"}, {"date": "2013-12-09", "volume": "0.0", "open": "37.680000", "high": "37.680000", "low": "37.680000", "close": "37.680000"}, {"date": "2013-12-10", "volume": "0.0", "open": "38.770000", "high": "38.770000", "low": "38.770000", "close": "38.770000"}, {"date": "2013-12-11", "volume": "0.0", "open": "44.280000", "high": "44.280000", "low": "44.280000", "close": "44.280000"}, {"date": "2013-12-12", "volume": "0.0", "open": "45.390000", "high": "45.390000", "low": "45.390000", "close": "45.390000"}, {"date": "2013-12-13", "volume": "0.0", "open": "46.000000", "high": "46.000000", "low": "46.000000", "close": "46.000000"}, {"date": "2013-12-16", "volume": "0.0", "open": "45.260000", "high": "45.260000", "low": "45.260000", "close": "45.260000"}, {"date": "2013-12-17", "volume": "0.0", "open": "44.100000", "high": "44.100000", "low": "44.100000", "close": "44.100000"}, {"date": "2013-12-18", "volume": "0.0", "open": "33.870000", "high": "33.870000", "low": "33.870000", "close": "33.870000"}, {"date": "2013-12-19", "volume": "0.0", "open": "33.260000", "high": "33.260000", "low": "33.260000", "close": "33.260000"}, {"date": "2013-12-20", "volume": "0.0", "open": "31.450000", "high": "31.450000", "low": "31.450000", "close": "31.450000"}, {"date": "2013-12-23", "volume": "0.0", "open": "28.120000", "high": "28.120000", "low": "28.120000", "close": "28.120000"}, {"date": "2013-12-24", "volume": "0.0", "open": "25.720000", "high": "25.720000", "low": "25.720000", "close": "25.720000"}, {"date": "2013-12-26", "volume": "0.0", "open": "24.340000", "high": "24.340000", "low": "24.340000", "close": "24.340000"}, {"date": "2013-12-27", "volume": "0.0", "open": "24.250000", "high": "24.250000", "low": "24.250000", "close": "24.250000"}, {"date": "2013-12-30", "volume": "0.0", "open": "28.270000", "high": "28.270000", "low": "28.270000", "close": "28.270000"}, {"date": "2013-12-31", "volume": "0.0", "open": "29.900000", "high": "29.900000", "low": "29.900000", "close": "29.900000"}, {"date": "2014-01-02", "volume": "0.0", "open": "29.280000", "high": "29.280000", "low": "29.280000", "close": "29.280000"}, {"date": "2014-01-03", "volume": "0.0", "open": "28.910000", "high": "28.910000", "low": "28.910000", "close": "28.910000"}, {"date": "2014-01-06", "volume": "0.0", "open": "27.430000", "high": "27.430000", "low": "27.430000", "close": "27.430000"}, {"date": "2014-01-07", "volume": "0.0", "open": "26.520000", "high": "26.520000", "low": "26.520000", "close": "26.520000"}, {"date": "2014-01-08", "volume": "0.0", "open": "25.500000", "high": "25.500000", "low": "25.500000", "close": "25.500000"}, {"date": "2014-01-09", "volume": "0.0", "open": "24.330000", "high": "24.330000", "low": "24.330000", "close": "24.330000"}, {"date": "2014-01-10", "volume": "0.0", "open": "22.400000", "high": "22.400000", "low": "22.400000", "close": "22.400000"}, {"date": "2014-01-13", "volume": "0.0", "open": "28.700000", "high": "28.700000", "low": "28.700000", "close": "28.700000"}, {"date": "2014-01-14", "volume": "0.0", "open": "25.270000", "high": "25.270000", "low": "25.270000", "close": "25.270000"}, {"date": "2014-01-15", "volume": "0.0", "open": "24.600000", "high": "24.600000", "low": "24.600000", "close": "24.600000"}, {"date": "2014-01-16", "volume": "0.0", "open": "23.870000", "high": "23.870000", "low": "23.870000", "close": "23.870000"}, {"date": "2014-01-17", "volume": "0.0", "open": "24.070000", "high": "24.070000", "low": "24.070000", "close": "24.070000"}, {"date": "2014-01-21", "volume": "0.0", "open": "25.220000", "high": "25.220000", "low": "25.220000", "close": "25.220000"}, {"date": "2014-01-22", "volume": "0.0", "open": "26.350000", "high": "26.350000", "low": "26.350000", "close": "26.350000"}, {"date": "2014-01-23", "volume": "0.0", "open": "29.760000", "high": "29.760000", "low": "29.760000", "close": "29.760000"}, {"date": "2014-01-24", "volume": "0.0", "open": "40.740000", "high": "40.740000", "low": "40.740000", "close": "40.740000"}, {"date": "2014-01-27", "volume": "0.0", "open": "41.590000", "high": "41.590000", "low": "41.590000", "close": "41.590000"}, {"date": "2014-01-28", "volume": "0.0", "open": "40.550000", "high": "40.550000", "low": "40.550000", "close": "40.550000"}, {"date": "2014-01-29", "volume": "0.0", "open": "45.920000", "high": "45.920000", "low": "45.920000", "close": "45.920000"}, {"date": "2014-01-30", "volume": "0.0", "open": "43.030000", "high": "43.030000", "low": "43.030000", "close": "43.030000"}, {"date": "2014-01-31", "volume": "0.0", "open": "55.130000", "high": "55.130000", "low": "55.130000", "close": "55.130000"}, {"date": "2014-02-03", "volume": "0.0", "open": "60.300000", "high": "60.300000", "low": "60.300000", "close": "60.300000"}, {"date": "2014-02-04", "volume": "0.0", "open": "51.930000", "high": "51.930000", "low": "51.930000", "close": "51.930000"}, {"date": "2014-02-05", "volume": "0.0", "open": "56.200000", "high": "56.200000", "low": "56.200000", "close": "56.200000"}, {"date": "2014-02-06", "volume": "0.0", "open": "49.110000", "high": "49.110000", "low": "49.110000", "close": "49.110000"}, {"date": "2014-02-07", "volume": "0.0", "open": "42.300000", "high": "42.300000", "low": "42.300000", "close": "42.300000"}, {"date": "2014-02-10", "volume": "0.0", "open": "41.000000", "high": "41.000000", "low": "41.000000", "close": "41.000000"}, {"date": "2014-02-11", "volume": "0.0", "open": "38.240000", "high": "38.240000", "low": "38.240000", "close": "38.240000"}, {"date": "2014-02-12", "volume": "0.0", "open": "39.390000", "high": "39.390000", "low": "39.390000", "close": "39.390000"}, {"date": "2014-02-13", "volume": "0.0", "open": "39.380000", "high": "39.380000", "low": "39.380000", "close": "39.380000"}, {"date": "2014-02-14", "volume": "0.0", "open": "37.910000", "high": "37.910000", "low": "37.910000", "close": "37.910000"}, {"date": "2014-02-18", "volume": "0.0", "open": "39.460000", "high": "39.460000", "low": "39.460000", "close": "39.460000"}, {"date": "2014-02-19", "volume": "0.0", "open": "45.950000", "high": "45.950000", "low": "45.950000", "close": "45.950000"}, {"date": "2014-02-20", "volume": "0.0", "open": "40.270000", "high": "40.270000", "low": "40.270000", "close": "40.270000"}, {"date": "2014-02-21", "volume": "0.0", "open": "39.290000", "high": "39.290000", "low": "39.290000", "close": "39.290000"}, {"date": "2014-02-24", "volume": "0.0", "open": "40.910000", "high": "40.910000", "low": "40.910000", "close": "40.910000"}, {"date": "2014-02-25", "volume": "0.0", "open": "42.520000", "high": "42.520000", "low": "42.520000", "close": "42.520000"}, {"date": "2014-02-26", "volume": "0.0", "open": "41.740000", "high": "41.740000", "low": "41.740000", "close": "41.740000"}, {"date": "2014-02-27", "volume": "0.0", "open": "39.300000", "high": "39.300000", "low": "39.300000", "close": "39.300000"}, {"date": "2014-02-28", "volume": "0.0", "open": "38.810000", "high": "38.810000", "low": "38.810000", "close": "38.810000"}, {"date": "2014-03-03", "volume": "0.0", "open": "48.330000", "high": "48.330000", "low": "48.330000", "close": "48.330000"}, {"date": "2014-03-04", "volume": "0.0", "open": "42.290000", "high": "42.290000", "low": "42.290000", "close": "42.290000"}, {"date": "2014-03-05", "volume": "0.0", "open": "41.410000", "high": "41.410000", "low": "41.410000", "close": "41.410000"}, {"date": "2014-03-06", "volume": "0.0", "open": "42.360000", "high": "42.360000", "low": "42.360000", "close": "42.360000"}, {"date": "2014-03-07", "volume": "0.0", "open": "42.650000", "high": "42.650000", "low": "42.650000", "close": "42.650000"}, {"date": "2014-03-10", "volume": "0.0", "open": "41.640000", "high": "41.640000", "low": "41.640000", "close": "41.640000"}, {"date": "2014-03-11", "volume": "0.0", "open": "43.940000", "high": "43.940000", "low": "43.940000", "close": "43.940000"}, {"date": "2014-03-12", "volume": "0.0", "open": "42.830000", "high": "42.830000", "low": "42.830000", "close": "42.830000"}, {"date": "2014-03-13", "volume": "0.0", "open": "49.820000", "high": "49.820000", "low": "49.820000", "close": "49.820000"}, {"date": "2014-03-14", "volume": "0.0", "open": "55.310000", "high": "55.310000", "low": "55.310000", "close": "55.310000"}, {"date": "2014-03-17", "volume": "0.0", "open": "44.830000", "high": "44.830000", "low": "44.830000", "close": "44.830000"}, {"date": "2014-03-18", "volume": "0.0", "open": "40.620000", "high": "40.620000", "low": "40.620000", "close": "40.620000"}, {"date": "2014-03-19", "volume": "0.0", "open": "41.350000", "high": "41.350000", "low": "41.350000", "close": "41.350000"}, {"date": "2014-03-20", "volume": "0.0", "open": "37.250000", "high": "37.250000", "low": "37.250000", "close": "37.250000"}, {"date": "2014-03-21", "volume": "0.0", "open": "38.030000", "high": "38.030000", "low": "38.030000", "close": "38.030000"}, {"date": "2014-03-24", "volume": "0.0", "open": "37.100000", "high": "37.100000", "low": "37.100000", "close": "37.100000"}, {"date": "2014-03-25", "volume": "0.0", "open": "33.530000", "high": "33.530000", "low": "33.530000", "close": "33.530000"}, {"date": "2014-03-26", "volume": "0.0", "open": "36.810000", "high": "36.810000", "low": "36.810000", "close": "36.810000"}, {"date": "2014-03-27", "volume": "0.0", "open": "36.050000", "high": "36.050000", "low": "36.050000", "close": "36.050000"}, {"date": "2014-03-28", "volume": "0.0", "open": "35.270000", "high": "35.270000", "low": "35.270000", "close": "35.270000"}, {"date": "2014-03-31", "volume": "0.0", "open": "32.630000", "high": "32.630000", "low": "32.630000", "close": "32.630000"}, {"date": "2014-04-01", "volume": "0.0", "open": "29.270000", "high": "29.270000", "low": "29.270000", "close": "29.270000"}, {"date": "2014-04-02", "volume": "0.0", "open": "29.460000", "high": "29.460000", "low": "29.460000", "close": "29.460000"}, {"date": "2014-04-03", "volume": "0.0", "open": "28.330000", "high": "28.330000", "low": "28.330000", "close": "28.330000"}, {"date": "2014-04-04", "volume": "0.0", "open": "29.320000", "high": "29.320000", "low": "29.320000", "close": "29.320000"}, {"date": "2014-04-07", "volume": "0.0", "open": "34.090000", "high": "34.090000", "low": "34.090000", "close": "34.090000"}, {"date": "2014-04-08", "volume": "0.0", "open": "32.030000", "high": "32.030000", "low": "32.030000", "close": "32.030000"}, {"date": "2014-04-09", "volume": "0.0", "open": "26.640000", "high": "26.640000", "low": "26.640000", "close": "26.640000"}, {"date": "2014-04-10", "volume": "0.0", "open": "33.980000", "high": "33.980000", "low": "33.980000", "close": "33.980000"}, {"date": "2014-04-11", "volume": "0.0", "open": "39.890000", "high": "39.890000", "low": "39.890000", "close": "39.890000"}, {"date": "2014-04-14", "volume": "0.0", "open": "37.290000", "high": "37.290000", "low": "37.290000", "close": "37.290000"}, {"date": "2014-04-15", "volume": "0.0", "open": "36.070000", "high": "36.070000", "low": "36.070000", "close": "36.070000"}, {"date": "2014-04-16", "volume": "0.0", "open": "31.210000", "high": "31.210000", "low": "31.210000", "close": "31.210000"}, {"date": "2014-04-17", "volume": "0.0", "open": "32.080000", "high": "32.080000", "low": "32.080000", "close": "32.080000"}, {"date": "2014-04-21", "volume": "0.0", "open": "33.350000", "high": "33.350000", "low": "33.350000", "close": "33.350000"}, {"date": "2014-04-22", "volume": "0.0", "open": "33.360000", "high": "33.360000", "low": "33.360000", "close": "33.360000"}, {"date": "2014-04-23", "volume": "0.0", "open": "35.250000", "high": "35.250000", "low": "35.250000", "close": "35.250000"}, {"date": "2014-04-24", "volume": "0.0", "open": "37.720000", "high": "37.720000", "low": "37.720000", "close": "37.720000"}, {"date": "2014-04-25", "volume": "0.0", "open": "43.430000", "high": "43.430000", "low": "43.430000", "close": "43.430000"}, {"date": "2014-04-28", "volume": "0.0", "open": "38.180000", "high": "38.180000", "low": "38.180000", "close": "38.180000"}, {"date": "2014-04-29", "volume": "0.0", "open": "37.770000", "high": "37.770000", "low": "37.770000", "close": "37.770000"}, {"date": "2014-04-30", "volume": "0.0", "open": "36.980000", "high": "36.980000", "low": "36.980000", "close": "36.980000"}, {"date": "2014-05-01", "volume": "0.0", "open": "36.990000", "high": "36.990000", "low": "36.990000", "close": "36.990000"}, {"date": "2014-05-02", "volume": "0.0", "open": "35.350000", "high": "35.350000", "low": "35.350000", "close": "35.350000"}, {"date": "2014-05-05", "volume": "0.0", "open": "36.890000", "high": "36.890000", "low": "36.890000", "close": "36.890000"}, {"date": "2014-05-06", "volume": "0.0", "open": "43.110000", "high": "43.110000", "low": "43.110000", "close": "43.110000"}, {"date": "2014-05-07", "volume": "0.0", "open": "41.270000", "high": "41.270000", "low": "41.270000", "close": "41.270000"}, {"date": "2014-05-08", "volume": "0.0", "open": "43.100000", "high": "43.100000", "low": "43.100000", "close": "43.100000"}, {"date": "2014-05-09", "volume": "0.0", "open": "38.710000", "high": "38.710000", "low": "38.710000", "close": "38.710000"}, {"date": "2014-05-12", "volume": "0.0", "open": "37.980000", "high": "37.980000", "low": "37.980000", "close": "37.980000"}, {"date": "2014-05-13", "volume": "0.0", "open": "40.400000", "high": "40.400000", "low": "40.400000", "close": "40.400000"}, {"date": "2014-05-14", "volume": "0.0", "open": "41.900000", "high": "41.900000", "low": "41.900000", "close": "41.900000"}, {"date": "2014-05-15", "volume": "0.0", "open": "47.620000", "high": "47.620000", "low": "47.620000", "close": "47.620000"}, {"date": "2014-05-16", "volume": "0.0", "open": "41.580000", "high": "41.580000", "low": "41.580000", "close": "41.580000"}, {"date": "2014-05-19", "volume": "0.0", "open": "43.620000", "high": "43.620000", "low": "43.620000", "close": "43.620000"}, {"date": "2014-05-20", "volume": "0.0", "open": "47.450000", "high": "47.450000", "low": "47.450000", "close": "47.450000"}, {"date": "2014-05-21", "volume": "0.0", "open": "43.870000", "high": "43.870000", "low": "43.870000", "close": "43.870000"}, {"date": "2014-05-22", "volume": "0.0", "open": "45.040000", "high": "45.040000", "low": "45.040000", "close": "45.040000"}, {"date": "2014-05-23", "volume": "0.0", "open": "42.300000", "high": "42.300000", "low": "42.300000", "close": "42.300000"}, {"date": "2014-05-27", "volume": "0.0", "open": "39.520000", "high": "39.520000", "low": "39.520000", "close": "39.520000"}, {"date": "2014-05-28", "volume": "0.0", "open": "40.230000", "high": "40.230000", "low": "40.230000", "close": "40.230000"}, {"date": "2014-05-29", "volume": "0.0", "open": "38.010000", "high": "38.010000", "low": "38.010000", "close": "38.010000"}, {"date": "2014-05-30", "volume": "0.0", "open": "35.370000", "high": "35.370000", "low": "35.370000", "close": "35.370000"}, {"date": "2014-06-02", "volume": "0.0", "open": "41.170000", "high": "41.170000", "low": "41.170000", "close": "41.170000"}, {"date": "2014-06-03", "volume": "0.0", "open": "41.530000", "high": "41.530000", "low": "41.530000", "close": "41.530000"}, {"date": "2014-06-04", "volume": "0.0", "open": "41.980000", "high": "41.980000", "low": "41.980000", "close": "41.980000"}, {"date": "2014-06-05", "volume": "0.0", "open": "39.810000", "high": "39.810000", "low": "39.810000", "close": "39.810000"}, {"date": "2014-06-06", "volume": "0.0", "open": "33.840000", "high": "33.840000", "low": "33.840000", "close": "33.840000"}, {"date": "2014-06-09", "volume": "0.0", "open": "34.700000", "high": "34.700000", "low": "34.700000", "close": "34.700000"}, {"date": "2014-06-10", "volume": "0.0", "open": "33.790000", "high": "33.790000", "low": "33.790000", "close": "33.790000"}, {"date": "2014-06-11", "volume": "0.0", "open": "36.110000", "high": "36.110000", "low": "36.110000", "close": "36.110000"}, {"date": "2014-06-12", "volume": "0.0", "open": "39.690000", "high": "39.690000", "low": "39.690000", "close": "39.690000"}, {"date": "2014-06-13", "volume": "0.0", "open": "37.210000", "high": "37.210000", "low": "37.210000", "close": "37.210000"}, {"date": "2014-06-16", "volume": "0.0", "open": "35.520000", "high": "35.520000", "low": "35.520000", "close": "35.520000"}, {"date": "2014-06-17", "volume": "0.0", "open": "32.370000", "high": "32.370000", "low": "32.370000", "close": "32.370000"}, {"date": "2014-06-18", "volume": "0.0", "open": "24.470000", "high": "24.470000", "low": "24.470000", "close": "24.470000"}, {"date": "2014-06-19", "volume": "0.0", "open": "22.350000", "high": "22.350000", "low": "22.350000", "close": "22.350000"}, {"date": "2014-06-20", "volume": "0.0", "open": "22.280000", "high": "22.280000", "low": "22.280000", "close": "22.280000"}, {"date": "2014-06-23", "volume": "0.0", "open": "22.090000", "high": "22.090000", "low": "22.090000", "close": "22.090000"}, {"date": "2014-06-24", "volume": "0.0", "open": "27.510000", "high": "27.510000", "low": "27.510000", "close": "27.510000"}, {"date": "2014-06-25", "volume": "0.0", "open": "23.910000", "high": "23.910000", "low": "23.910000", "close": "23.910000"}, {"date": "2014-06-26", "volume": "0.0", "open": "23.610000", "high": "23.610000", "low": "23.610000", "close": "23.610000"}, {"date": "2014-06-27", "volume": "0.0", "open": "22.350000", "high": "22.350000", "low": "22.350000", "close": "22.350000"}, {"date": "2014-06-30", "volume": "0.0", "open": "22.610000", "high": "22.610000", "low": "22.610000", "close": "22.610000"}, {"date": "2014-07-01", "volume": "0.0", "open": "20.330000", "high": "20.330000", "low": "20.330000", "close": "20.330000"}, {"date": "2014-07-02", "volume": "0.0", "open": "19.180000", "high": "19.180000", "low": "19.180000", "close": "19.180000"}, {"date": "2014-07-03", "volume": "0.0", "open": "17.590000", "high": "17.590000", "low": "17.590000", "close": "17.590000"}, {"date": "2014-07-07", "volume": "0.0", "open": "21.180000", "high": "21.180000", "low": "21.180000", "close": "21.180000"}, {"date": "2014-07-08", "volume": "0.0", "open": "24.540000", "high": "24.540000", "low": "24.540000", "close": "24.540000"}, {"date": "2014-07-09", "volume": "0.0", "open": "21.290000", "high": "21.290000", "low": "21.290000", "close": "21.290000"}, {"date": "2014-07-10", "volume": "0.0", "open": "25.470000", "high": "25.470000", "low": "25.470000", "close": "25.470000"}, {"date": "2014-07-11", "volume": "0.0", "open": "24.660000", "high": "24.660000", "low": "24.660000", "close": "24.660000"}, {"date": "2014-07-14", "volume": "0.0", "open": "22.100000", "high": "22.100000", "low": "22.100000", "close": "22.100000"}, {"date": "2014-07-15", "volume": "0.0", "open": "24.020000", "high": "24.020000", "low": "24.020000", "close": "24.020000"}, {"date": "2014-07-16", "volume": "0.0", "open": "20.800000", "high": "20.800000", "low": "20.800000", "close": "20.800000"}, {"date": "2014-07-17", "volume": "0.0", "open": "34.430000", "high": "34.430000", "low": "34.430000", "close": "34.430000"}, {"date": "2014-07-18", "volume": "0.0", "open": "25.820000", "high": "25.820000", "low": "25.820000", "close": "25.820000"}, {"date": "2014-07-21", "volume": "0.0", "open": "28.160000", "high": "28.160000", "low": "28.160000", "close": "28.160000"}, {"date": "2014-07-22", "volume": "0.0", "open": "26.730000", "high": "26.730000", "low": "26.730000", "close": "26.730000"}, {"date": "2014-07-23", "volume": "0.0", "open": "30.710000", "high": "30.710000", "low": "30.710000", "close": "30.710000"}, {"date": "2014-07-24", "volume": "0.0", "open": "32.800000", "high": "32.800000", "low": "32.800000", "close": "32.800000"}, {"date": "2014-07-25", "volume": "0.0", "open": "37.360000", "high": "37.360000", "low": "37.360000", "close": "37.360000"}, {"date": "2014-07-28", "volume": "0.0", "open": "36.250000", "high": "36.250000", "low": "36.250000", "close": "36.250000"}, {"date": "2014-07-29", "volume": "0.0", "open": "40.680000", "high": "40.680000", "low": "40.680000", "close": "40.680000"}, {"date": "2014-07-30", "volume": "0.0", "open": "41.400000", "high": "41.400000", "low": "41.400000", "close": "41.400000"}, {"date": "2014-07-31", "volume": "0.0", "open": "57.650000", "high": "57.650000", "low": "57.650000", "close": "57.650000"}, {"date": "2014-08-01", "volume": "0.0", "open": "53.720000", "high": "53.720000", "low": "53.720000", "close": "53.720000"}, {"date": "2014-08-04", "volume": "0.0", "open": "43.980000", "high": "43.980000", "low": "43.980000", "close": "43.980000"}, {"date": "2014-08-05", "volume": "0.0", "open": "52.520000", "high": "52.520000", "low": "52.520000", "close": "52.520000"}, {"date": "2014-08-06", "volume": "0.0", "open": "51.700000", "high": "51.700000", "low": "51.700000", "close": "51.700000"}, {"date": "2014-08-07", "volume": "0.0", "open": "54.650000", "high": "54.650000", "low": "54.650000", "close": "54.650000"}, {"date": "2014-08-08", "volume": "0.0", "open": "49.100000", "high": "49.100000", "low": "49.100000", "close": "49.100000"}, {"date": "2014-08-11", "volume": "0.0", "open": "44.860000", "high": "44.860000", "low": "44.860000", "close": "44.860000"}, {"date": "2014-08-12", "volume": "0.0", "open": "47.900000", "high": "47.900000", "low": "47.900000", "close": "47.900000"}, {"date": "2014-08-13", "volume": "0.0", "open": "43.530000", "high": "43.530000", "low": "43.530000", "close": "43.530000"}, {"date": "2014-08-14", "volume": "0.0", "open": "41.790000", "high": "41.790000", "low": "41.790000", "close": "41.790000"}, {"date": "2014-08-15", "volume": "0.0", "open": "43.190000", "high": "43.190000", "low": "43.190000", "close": "43.190000"}, {"date": "2014-08-18", "volume": "0.0", "open": "40.600000", "high": "40.600000", "low": "40.600000", "close": "40.600000"}, {"date": "2014-08-19", "volume": "0.0", "open": "41.200000", "high": "41.200000", "low": "41.200000", "close": "41.200000"}, {"date": "2014-08-20", "volume": "0.0", "open": "40.530000", "high": "40.530000", "low": "40.530000", "close": "40.530000"}, {"date": "2014-08-21", "volume": "0.0", "open": "40.520000", "high": "40.520000", "low": "40.520000", "close": "40.520000"}, {"date": "2014-08-22", "volume": "0.0", "open": "40.230000", "high": "40.230000", "low": "40.230000", "close": "40.230000"}, {"date": "2014-08-25", "volume": "0.0", "open": "39.860000", "high": "39.860000", "low": "39.860000", "close": "39.860000"}, {"date": "2014-08-26", "volume": "0.0", "open": "38.830000", "high": "38.830000", "low": "38.830000", "close": "38.830000"}, {"date": "2014-08-27", "volume": "0.0", "open": "38.340000", "high": "38.340000", "low": "38.340000", "close": "38.340000"}, {"date": "2014-08-28", "volume": "0.0", "open": "39.020000", "high": "39.020000", "low": "39.020000", "close": "39.020000"}, {"date": "2014-08-29", "volume": "0.0", "open": "37.450000", "high": "37.450000", "low": "37.450000", "close": "37.450000"}, {"date": "2014-09-02", "volume": "0.0", "open": "37.880000", "high": "37.880000", "low": "37.880000", "close": "37.880000"}, {"date": "2014-09-03", "volume": "0.0", "open": "36.660000", "high": "36.660000", "low": "36.660000", "close": "36.660000"}, {"date": "2014-09-04", "volume": "0.0", "open": "39.560000", "high": "39.560000", "low": "39.560000", "close": "39.560000"}, {"date": "2014-09-05", "volume": "0.0", "open": "32.660000", "high": "32.660000", "low": "32.660000", "close": "32.660000"}, {"date": "2014-09-08", "volume": "0.0", "open": "34.300000", "high": "34.300000", "low": "34.300000", "close": "34.300000"}, {"date": "2014-09-09", "volume": "0.0", "open": "40.220000", "high": "40.220000", "low": "40.220000", "close": "40.220000"}, {"date": "2014-09-10", "volume": "0.0", "open": "38.390000", "high": "38.390000", "low": "38.390000", "close": "38.390000"}, {"date": "2014-09-11", "volume": "0.0", "open": "35.860000", "high": "35.860000", "low": "35.860000", "close": "35.860000"}, {"date": "2014-09-12", "volume": "0.0", "open": "40.010000", "high": "40.010000", "low": "40.010000", "close": "40.010000"}, {"date": "2014-09-15", "volume": "0.0", "open": "40.310000", "high": "40.310000", "low": "40.310000", "close": "40.310000"}, {"date": "2014-09-16", "volume": "0.0", "open": "33.360000", "high": "33.360000", "low": "33.360000", "close": "33.360000"}, {"date": "2014-09-17", "volume": "0.0", "open": "31.210000", "high": "31.210000", "low": "31.210000", "close": "31.210000"}, {"date": "2014-09-18", "volume": "0.0", "open": "28.090000", "high": "28.090000", "low": "28.090000", "close": "28.090000"}, {"date": "2014-09-19", "volume": "0.0", "open": "27.190000", "high": "27.190000", "low": "27.190000", "close": "27.190000"}, {"date": "2014-09-22", "volume": "0.0", "open": "35.930000", "high": "35.930000", "low": "35.930000", "close": "35.930000"}, {"date": "2014-09-23", "volume": "0.0", "open": "40.380000", "high": "40.380000", "low": "40.380000", "close": "40.380000"}, {"date": "2014-09-24", "volume": "0.0", "open": "32.450000", "high": "32.450000", "low": "32.450000", "close": "32.450000"}, {"date": "2014-09-25", "volume": "0.0", "open": "42.150000", "high": "42.150000", "low": "42.150000", "close": "42.150000"}, {"date": "2014-09-26", "volume": "0.0", "open": "40.060000", "high": "40.060000", "low": "40.060000", "close": "40.060000"}, {"date": "2014-09-29", "volume": "0.0", "open": "38.700000", "high": "38.700000", "low": "38.700000", "close": "38.700000"}, {"date": "2014-09-30", "volume": "0.0", "open": "41.380000", "high": "41.380000", "low": "41.380000", "close": "41.380000"}, {"date": "2014-10-01", "volume": "0.0", "open": "44.030000", "high": "44.030000", "low": "44.030000", "close": "44.030000"}, {"date": "2014-10-02", "volume": "0.0", "open": "38.650000", "high": "38.650000", "low": "38.650000", "close": "38.650000"}, {"date": "2014-10-03", "volume": "0.0", "open": "35.120000", "high": "35.120000", "low": "35.120000", "close": "35.120000"}, {"date": "2014-10-06", "volume": "0.0", "open": "37.460000", "high": "37.460000", "low": "37.460000", "close": "37.460000"}, {"date": "2014-10-07", "volume": "0.0", "open": "45.860000", "high": "45.860000", "low": "45.860000", "close": "45.860000"}, {"date": "2014-10-08", "volume": "0.0", "open": "34.780000", "high": "34.780000", "low": "34.780000", "close": "34.780000"}, {"date": "2014-10-09", "volume": "0.0", "open": "48.180000", "high": "48.180000", "low": "48.180000", "close": "48.180000"}, {"date": "2014-10-10", "volume": "0.0", "open": "51.250000", "high": "51.250000", "low": "51.250000", "close": "51.250000"}, {"date": "2014-10-13", "volume": "0.0", "open": "57.240000", "high": "57.240000", "low": "57.240000", "close": "57.240000"}, {"date": "2014-10-14", "volume": "0.0", "open": "55.920000", "high": "55.920000", "low": "55.920000", "close": "55.920000"}, {"date": "2014-10-15", "volume": "0.0", "open": "50.950000", "high": "50.950000", "low": "50.950000", "close": "50.950000"}, {"date": "2014-10-16", "volume": "0.0", "open": "53.020000", "high": "53.020000", "low": "53.020000", "close": "53.020000"}, {"date": "2014-10-17", "volume": "0.0", "open": "52.630000", "high": "52.630000", "low": "52.630000", "close": "52.630000"}, {"date": "2014-10-20", "volume": "0.0", "open": "49.930000", "high": "49.930000", "low": "49.930000", "close": "49.930000"}, {"date": "2014-10-21", "volume": "0.0", "open": "47.650000", "high": "47.650000", "low": "47.650000", "close": "47.650000"}, {"date": "2014-10-22", "volume": "0.0", "open": "55.170000", "high": "55.170000", "low": "55.170000", "close": "55.170000"}, {"date": "2014-10-23", "volume": "0.0", "open": "51.230000", "high": "51.230000", "low": "51.230000", "close": "51.230000"}, {"date": "2014-10-24", "volume": "0.0", "open": "53.150000", "high": "53.150000", "low": "53.150000", "close": "53.150000"}, {"date": "2014-10-27", "volume": "0.0", "open": "53.580000", "high": "53.580000", "low": "53.580000", "close": "53.580000"}, {"date": "2014-10-28", "volume": "0.0", "open": "45.000000", "high": "45.000000", "low": "45.000000", "close": "45.000000"}, {"date": "2014-10-29", "volume": "0.0", "open": "46.990000", "high": "46.990000", "low": "46.990000", "close": "46.990000"}, {"date": "2014-10-30", "volume": "0.0", "open": "47.510000", "high": "47.510000", "low": "47.510000", "close": "47.510000"}, {"date": "2014-10-31", "volume": "0.0", "open": "46.420000", "high": "46.420000", "low": "46.420000", "close": "46.420000"}, {"date": "2014-11-03", "volume": "0.0", "open": "47.180000", "high": "47.180000", "low": "47.180000", "close": "47.180000"}, {"date": "2014-11-04", "volume": "0.0", "open": "47.460000", "high": "47.460000", "low": "47.460000", "close": "47.460000"}, {"date": "2014-11-05", "volume": "0.0", "open": "42.990000", "high": "42.990000", "low": "42.990000", "close": "42.990000"}, {"date": "2014-11-06", "volume": "0.0", "open": "40.600000", "high": "40.600000", "low": "40.600000", "close": "40.600000"}, {"date": "2014-11-07", "volume": "0.0", "open": "37.930000", "high": "37.930000", "low": "37.930000", "close": "37.930000"}, {"date": "2014-11-10", "volume": "0.0", "open": "36.090000", "high": "36.090000", "low": "36.090000", "close": "36.090000"}, {"date": "2014-11-11", "volume": "0.0", "open": "37.860000", "high": "37.860000", "low": "37.860000", "close": "37.860000"}, {"date": "2014-11-12", "volume": "0.0", "open": "39.020000", "high": "39.020000", "low": "39.020000", "close": "39.020000"}, {"date": "2014-11-13", "volume": "0.0", "open": "41.460000", "high": "41.460000", "low": "41.460000", "close": "41.460000"}, {"date": "2014-11-14", "volume": "0.0", "open": "38.720000", "high": "38.720000", "low": "38.720000", "close": "38.720000"}, {"date": "2014-11-17", "volume": "0.0", "open": "39.670000", "high": "39.670000", "low": "39.670000", "close": "39.670000"}, {"date": "2014-11-18", "volume": "0.0", "open": "39.010000", "high": "39.010000", "low": "39.010000", "close": "39.010000"}, {"date": "2014-11-19", "volume": "0.0", "open": "40.500000", "high": "40.500000", "low": "40.500000", "close": "40.500000"}, {"date": "2014-11-20", "volume": "0.0", "open": "38.710000", "high": "38.710000", "low": "38.710000", "close": "38.710000"}, {"date": "2014-11-21", "volume": "0.0", "open": "35.180000", "high": "35.180000", "low": "35.180000", "close": "35.180000"}, {"date": "2014-11-24", "volume": "0.0", "open": "34.840000", "high": "34.840000", "low": "34.840000", "close": "34.840000"}, {"date": "2014-11-25", "volume": "0.0", "open": "34.210000", "high": "34.210000", "low": "34.210000", "close": "34.210000"}, {"date": "2014-11-26", "volume": "0.0", "open": "33.930000", "high": "33.930000", "low": "33.930000", "close": "33.930000"}, {"date": "2014-11-28", "volume": "0.0", "open": "39.330000", "high": "39.330000", "low": "39.330000", "close": "39.330000"}, {"date": "2014-12-01", "volume": "0.0", "open": "40.980000", "high": "40.980000", "low": "40.980000", "close": "40.980000"}, {"date": "2014-12-02", "volume": "0.0", "open": "35.750000", "high": "35.750000", "low": "35.750000", "close": "35.750000"}, {"date": "2014-12-03", "volume": "0.0", "open": "33.740000", "high": "33.740000", "low": "33.740000", "close": "33.740000"}, {"date": "2014-12-04", "volume": "0.0", "open": "33.550000", "high": "33.550000", "low": "33.550000", "close": "33.550000"}, {"date": "2014-12-05", "volume": "0.0", "open": "31.090000", "high": "31.090000", "low": "31.090000", "close": "31.090000"}, {"date": "2014-12-08", "volume": "0.0", "open": "38.200000", "high": "38.200000", "low": "38.200000", "close": "38.200000"}, {"date": "2014-12-09", "volume": "0.0", "open": "38.000000", "high": "38.000000", "low": "38.000000", "close": "38.000000"}, {"date": "2014-12-10", "volume": "0.0", "open": "52.840000", "high": "52.840000", "low": "52.840000", "close": "52.840000"}, {"date": "2014-12-11", "volume": "0.0", "open": "56.090000", "high": "56.090000", "low": "56.090000", "close": "56.090000"}, {"date": "2014-12-12", "volume": "0.0", "open": "56.640000", "high": "56.640000", "low": "56.640000", "close": "56.640000"}, {"date": "2014-12-15", "volume": "0.0", "open": "46.610000", "high": "46.610000", "low": "46.610000", "close": "46.610000"}, {"date": "2014-12-16", "volume": "0.0", "open": "56.930000", "high": "56.930000", "low": "56.930000", "close": "56.930000"}, {"date": "2014-12-17", "volume": "0.0", "open": "43.430000", "high": "43.430000", "low": "43.430000", "close": "43.430000"}, {"date": "2014-12-18", "volume": "0.0", "open": "36.530000", "high": "36.530000", "low": "36.530000", "close": "36.530000"}, {"date": "2014-12-19", "volume": "0.0", "open": "36.370000", "high": "36.370000", "low": "36.370000", "close": "36.370000"}, {"date": "2014-12-22", "volume": "0.0", "open": "33.090000", "high": "33.090000", "low": "33.090000", "close": "33.090000"}, {"date": "2014-12-23", "volume": "0.0", "open": "31.800000", "high": "31.800000", "low": "31.800000", "close": "31.800000"}, {"date": "2014-12-24", "volume": "0.0", "open": "29.940000", "high": "29.940000", "low": "29.940000", "close": "29.940000"}, {"date": "2014-12-26", "volume": "0.0", "open": "30.150000", "high": "30.150000", "low": "30.150000", "close": "30.150000"}, {"date": "2014-12-29", "volume": "0.0", "open": "28.400000", "high": "28.400000", "low": "28.400000", "close": "28.400000"}, {"date": "2014-12-30", "volume": "0.0", "open": "30.660000", "high": "30.660000", "low": "30.660000", "close": "30.660000"}, {"date": "2014-12-31", "volume": "0.0", "open": "41.110000", "high": "41.110000", "low": "41.110000", "close": "41.110000"}, {"date": "2015-01-02", "volume": "0.0", "open": "33.880000", "high": "33.880000", "low": "33.880000", "close": "33.880000"}, {"date": "2015-01-05", "volume": "0.0", "open": "40.320000", "high": "40.320000", "low": "40.320000", "close": "40.320000"}, {"date": "2015-01-06", "volume": "0.0", "open": "44.110000", "high": "44.110000", "low": "44.110000", "close": "44.110000"}, {"date": "2015-01-07", "volume": "0.0", "open": "39.520000", "high": "39.520000", "low": "39.520000", "close": "39.520000"}, {"date": "2015-01-08", "volume": "0.0", "open": "32.400000", "high": "32.400000", "low": "32.400000", "close": "32.400000"}, {"date": "2015-01-09", "volume": "0.0", "open": "34.530000", "high": "34.530000", "low": "34.530000", "close": "34.530000"}, {"date": "2015-01-12", "volume": "0.0", "open": "40.300000", "high": "40.300000", "low": "40.300000", "close": "40.300000"}, {"date": "2015-01-13", "volume": "0.0", "open": "44.530000", "high": "44.530000", "low": "44.530000", "close": "44.530000"}, {"date": "2015-01-14", "volume": "0.0", "open": "47.730000", "high": "47.730000", "low": "47.730000", "close": "47.730000"}, {"date": "2015-01-15", "volume": "0.0", "open": "52.200000", "high": "52.200000", "low": "52.200000", "close": "52.200000"}, {"date": "2015-01-16", "volume": "0.0", "open": "50.050000", "high": "50.050000", "low": "50.050000", "close": "50.050000"}, {"date": "2015-01-20", "volume": "0.0", "open": "49.960000", "high": "49.960000", "low": "49.960000", "close": "49.960000"}, {"date": "2015-01-21", "volume": "0.0", "open": "46.460000", "high": "46.460000", "low": "46.460000", "close": "46.460000"}, {"date": "2015-01-22", "volume": "0.0", "open": "38.080000", "high": "38.080000", "low": "38.080000", "close": "38.080000"}, {"date": "2015-01-23", "volume": "0.0", "open": "41.090000", "high": "41.090000", "low": "41.090000", "close": "41.090000"}, {"date": "2015-01-26", "volume": "0.0", "open": "34.470000", "high": "34.470000", "low": "34.470000", "close": "34.470000"}, {"date": "2015-01-27", "volume": "0.0", "open": "43.190000", "high": "43.190000", "low": "43.190000", "close": "43.190000"}, {"date": "2015-01-28", "volume": "0.0", "open": "52.830000", "high": "52.830000", "low": "52.830000", "close": "52.830000"}, {"date": "2015-01-29", "volume": "0.0", "open": "48.610000", "high": "48.610000", "low": "48.610000", "close": "48.610000"}, {"date": "2015-01-30", "volume": "0.0", "open": "64.580000", "high": "64.580000", "low": "64.580000", "close": "64.580000"}, {"date": "2015-02-02", "volume": "0.0", "open": "52.520000", "high": "52.520000", "low": "52.520000", "close": "52.520000"}, {"date": "2015-02-03", "volume": "0.0", "open": "44.270000", "high": "44.270000", "low": "44.270000", "close": "44.270000"}, {"date": "2015-02-04", "volume": "0.0", "open": "48.900000", "high": "48.900000", "low": "48.900000", "close": "48.900000"}, {"date": "2015-02-05", "volume": "0.0", "open": "45.940000", "high": "45.940000", "low": "45.940000", "close": "45.940000"}, {"date": "2015-02-06", "volume": "0.0", "open": "55.280000", "high": "55.280000", "low": "55.280000", "close": "55.280000"}, {"date": "2015-02-09", "volume": "0.0", "open": "54.010000", "high": "54.010000", "low": "54.010000", "close": "54.010000"}, {"date": "2015-02-10", "volume": "0.0", "open": "48.710000", "high": "48.710000", "low": "48.710000", "close": "48.710000"}, {"date": "2015-02-11", "volume": "0.0", "open": "50.110000", "high": "50.110000", "low": "50.110000", "close": "50.110000"}, {"date": "2015-02-12", "volume": "0.0", "open": "40.590000", "high": "40.590000", "low": "40.590000", "close": "40.590000"}, {"date": "2015-02-13", "volume": "0.0", "open": "40.660000", "high": "40.660000", "low": "40.660000", "close": "40.660000"}, {"date": "2015-02-17", "volume": "0.0", "open": "44.660000", "high": "44.660000", "low": "44.660000", "close": "44.660000"}, {"date": "2015-02-18", "volume": "0.0", "open": "44.620000", "high": "44.620000", "low": "44.620000", "close": "44.620000"}, {"date": "2015-02-19", "volume": "0.0", "open": "42.920000", "high": "42.920000", "low": "42.920000", "close": "42.920000"}, {"date": "2015-02-20", "volume": "0.0", "open": "39.970000", "high": "39.970000", "low": "39.970000", "close": "39.970000"}, {"date": "2015-02-23", "volume": "0.0", "open": "39.620000", "high": "39.620000", "low": "39.620000", "close": "39.620000"}, {"date": "2015-02-24", "volume": "0.0", "open": "36.520000", "high": "36.520000", "low": "36.520000", "close": "36.520000"}, {"date": "2015-02-25", "volume": "0.0", "open": "35.890000", "high": "35.890000", "low": "35.890000", "close": "35.890000"}, {"date": "2015-02-26", "volume": "0.0", "open": "36.760000", "high": "36.760000", "low": "36.760000", "close": "36.760000"}, {"date": "2015-02-27", "volume": "0.0", "open": "34.730000", "high": "34.730000", "low": "34.730000", "close": "34.730000"}, {"date": "2015-03-02", "volume": "0.0", "open": "30.920000", "high": "30.920000", "low": "30.920000", "close": "30.920000"}, {"date": "2015-03-03", "volume": "0.0", "open": "36.310000", "high": "36.310000", "low": "36.310000", "close": "36.310000"}, {"date": "2015-03-04", "volume": "0.0", "open": "37.840000", "high": "37.840000", "low": "37.840000", "close": "37.840000"}, {"date": "2015-03-05", "volume": "0.0", "open": "37.370000", "high": "37.370000", "low": "37.370000", "close": "37.370000"}, {"date": "2015-03-06", "volume": "0.0", "open": "45.490000", "high": "45.490000", "low": "45.490000", "close": "45.490000"}, {"date": "2015-03-09", "volume": "0.0", "open": "43.020000", "high": "43.020000", "low": "43.020000", "close": "43.020000"}, {"date": "2015-03-10", "volume": "0.0", "open": "49.210000", "high": "49.210000", "low": "49.210000", "close": "49.210000"}, {"date": "2015-03-11", "volume": "0.0", "open": "50.280000", "high": "50.280000", "low": "50.280000", "close": "50.280000"}, {"date": "2015-03-12", "volume": "0.0", "open": "44.020000", "high": "44.020000", "low": "44.020000", "close": "44.020000"}, {"date": "2015-03-13", "volume": "0.0", "open": "45.620000", "high": "45.620000", "low": "45.620000", "close": "45.620000"}, {"date": "2015-03-16", "volume": "0.0", "open": "43.000000", "high": "43.000000", "low": "43.000000", "close": "43.000000"}, {"date": "2015-03-17", "volume": "0.0", "open": "44.620000", "high": "44.620000", "low": "44.620000", "close": "44.620000"}, {"date": "2015-03-18", "volume": "0.0", "open": "36.050000", "high": "36.050000", "low": "36.050000", "close": "36.050000"}, {"date": "2015-03-19", "volume": "0.0", "open": "35.370000", "high": "35.370000", "low": "35.370000", "close": "35.370000"}, {"date": "2015-03-20", "volume": "0.0", "open": "30.270000", "high": "30.270000", "low": "30.270000", "close": "30.270000"}, {"date": "2015-03-23", "volume": "0.0", "open": "29.600000", "high": "29.600000", "low": "29.600000", "close": "29.600000"}, {"date": "2015-03-24", "volume": "0.0", "open": "31.380000", "high": "31.380000", "low": "31.380000", "close": "31.380000"}, {"date": "2015-03-25", "volume": "0.0", "open": "36.140000", "high": "36.140000", "low": "36.140000", "close": "36.140000"}, {"date": "2015-03-26", "volume": "0.0", "open": "36.850000", "high": "36.850000", "low": "36.850000", "close": "36.850000"}, {"date": "2015-03-27", "volume": "0.0", "open": "33.560000", "high": "33.560000", "low": "33.560000", "close": "33.560000"}, {"date": "2015-03-30", "volume": "0.0", "open": "29.780000", "high": "29.780000", "low": "29.780000", "close": "29.780000"}, {"date": "2015-03-31", "volume": "0.0", "open": "33.520000", "high": "33.520000", "low": "33.520000", "close": "33.520000"}, {"date": "2015-04-01", "volume": "0.0", "open": "33.990000", "high": "33.990000", "low": "33.990000", "close": "33.990000"}, {"date": "2015-04-02", "volume": "0.0", "open": "30.530000", "high": "30.530000", "low": "30.530000", "close": "30.530000"}, {"date": "2015-04-06", "volume": "0.0", "open": "31.060000", "high": "31.060000", "low": "31.060000", "close": "31.060000"}, {"date": "2015-04-07", "volume": "0.0", "open": "31.760000", "high": "31.760000", "low": "31.760000", "close": "31.760000"}, {"date": "2015-04-08", "volume": "0.0", "open": "28.480000", "high": "28.480000", "low": "28.480000", "close": "28.480000"}, {"date": "2015-04-09", "volume": "0.0", "open": "24.220000", "high": "24.220000", "low": "24.220000", "close": "24.220000"}, {"date": "2015-04-10", "volume": "0.0", "open": "21.930000", "high": "21.930000", "low": "21.930000", "close": "21.930000"}, {"date": "2015-04-13", "volume": "0.0", "open": "27.940000", "high": "27.940000", "low": "27.940000", "close": "27.940000"}, {"date": "2015-04-14", "volume": "0.0", "open": "27.600000", "high": "27.600000", "low": "27.600000", "close": "27.600000"}, {"date": "2015-04-15", "volume": "0.0", "open": "24.530000", "high": "24.530000", "low": "24.530000", "close": "24.530000"}, {"date": "2015-04-16", "volume": "0.0", "open": "24.720000", "high": "24.720000", "low": "24.720000", "close": "24.720000"}, {"date": "2015-04-17", "volume": "0.0", "open": "27.920000", "high": "27.920000", "low": "27.920000", "close": "27.920000"}, {"date": "2015-04-20", "volume": "0.0", "open": "26.110000", "high": "26.110000", "low": "26.110000", "close": "26.110000"}, {"date": "2015-04-21", "volume": "0.0", "open": "26.920000", "high": "26.920000", "low": "26.920000", "close": "26.920000"}, {"date": "2015-04-22", "volume": "0.0", "open": "24.220000", "high": "24.220000", "low": "24.220000", "close": "24.220000"}, {"date": "2015-04-23", "volume": "0.0", "open": "25.890000", "high": "25.890000", "low": "25.890000", "close": "25.890000"}, {"date": "2015-04-24", "volume": "0.0", "open": "26.580000", "high": "26.580000", "low": "26.580000", "close": "26.580000"}, {"date": "2015-04-27", "volume": "0.0", "open": "30.630000", "high": "30.630000", "low": "30.630000", "close": "30.630000"}, {"date": "2015-04-28", "volume": "0.0", "open": "30.580000", "high": "30.580000", "low": "30.580000", "close": "30.580000"}, {"date": "2015-04-29", "volume": "0.0", "open": "32.810000", "high": "32.810000", "low": "32.810000", "close": "32.810000"}, {"date": "2015-04-30", "volume": "0.0", "open": "40.070000", "high": "40.070000", "low": "40.070000", "close": "40.070000"}, {"date": "2015-05-01", "volume": "0.0", "open": "32.260000", "high": "32.260000", "low": "32.260000", "close": "32.260000"}, {"date": "2015-05-04", "volume": "0.0", "open": "34.510000", "high": "34.510000", "low": "34.510000", "close": "34.510000"}, {"date": "2015-05-05", "volume": "0.0", "open": "43.310000", "high": "43.310000", "low": "43.310000", "close": "43.310000"}, {"date": "2015-05-06", "volume": "0.0", "open": "45.540000", "high": "45.540000", "low": "45.540000", "close": "45.540000"}, {"date": "2015-05-07", "volume": "0.0", "open": "45.740000", "high": "45.740000", "low": "45.740000", "close": "45.740000"}, {"date": "2015-05-08", "volume": "0.0", "open": "36.380000", "high": "36.380000", "low": "36.380000", "close": "36.380000"}, {"date": "2015-05-11", "volume": "0.0", "open": "41.840000", "high": "41.840000", "low": "41.840000", "close": "41.840000"}, {"date": "2015-05-12", "volume": "0.0", "open": "42.310000", "high": "42.310000", "low": "42.310000", "close": "42.310000"}, {"date": "2015-05-13", "volume": "0.0", "open": "42.960000", "high": "42.960000", "low": "42.960000", "close": "42.960000"}, {"date": "2015-05-14", "volume": "0.0", "open": "39.330000", "high": "39.330000", "low": "39.330000", "close": "39.330000"}, {"date": "2015-05-15", "volume": "0.0", "open": "38.000000", "high": "38.000000", "low": "38.000000", "close": "38.000000"}, {"date": "2015-05-18", "volume": "0.0", "open": "41.830000", "high": "41.830000", "low": "41.830000", "close": "41.830000"}, {"date": "2015-05-19", "volume": "0.0", "open": "42.230000", "high": "42.230000", "low": "42.230000", "close": "42.230000"}, {"date": "2015-05-20", "volume": "0.0", "open": "42.930000", "high": "42.930000", "low": "42.930000", "close": "42.930000"}, {"date": "2015-05-21", "volume": "0.0", "open": "40.680000", "high": "40.680000", "low": "40.680000", "close": "40.680000"}, {"date": "2015-05-22", "volume": "0.0", "open": "41.530000", "high": "41.530000", "low": "41.530000", "close": "41.530000"}, {"date": "2015-05-26", "volume": "0.0", "open": "48.190000", "high": "48.190000", "low": "48.190000", "close": "48.190000"}, {"date": "2015-05-27", "volume": "0.0", "open": "41.750000", "high": "41.750000", "low": "41.750000", "close": "41.750000"}, {"date": "2015-05-28", "volume": "0.0", "open": "43.960000", "high": "43.960000", "low": "43.960000", "close": "43.960000"}, {"date": "2015-05-29", "volume": "0.0", "open": "47.450000", "high": "47.450000", "low": "47.450000", "close": "47.450000"}, {"date": "2015-06-01", "volume": "0.0", "open": "49.180000", "high": "49.180000", "low": "49.180000", "close": "49.180000"}, {"date": "2015-06-02", "volume": "0.0", "open": "50.990000", "high": "50.990000", "low": "50.990000", "close": "50.990000"}, {"date": "2015-06-03", "volume": "0.0", "open": "48.820000", "high": "48.820000", "low": "48.820000", "close": "48.820000"}, {"date": "2015-06-04", "volume": "0.0", "open": "54.460000", "high": "54.460000", "low": "54.460000", "close": "54.460000"}, {"date": "2015-06-05", "volume": "0.0", "open": "51.610000", "high": "51.610000", "low": "51.610000", "close": "51.610000"}, {"date": "2015-06-08", "volume": "0.0", "open": "56.540000", "high": "56.540000", "low": "56.540000", "close": "56.540000"}, {"date": "2015-06-09", "volume": "0.0", "open": "51.870000", "high": "51.870000", "low": "51.870000", "close": "51.870000"}, {"date": "2015-06-10", "volume": "0.0", "open": "46.510000", "high": "46.510000", "low": "46.510000", "close": "46.510000"}, {"date": "2015-06-11", "volume": "0.0", "open": "43.410000", "high": "43.410000", "low": "43.410000", "close": "43.410000"}, {"date": "2015-06-12", "volume": "0.0", "open": "47.950000", "high": "47.950000", "low": "47.950000", "close": "47.950000"}, {"date": "2015-06-15", "volume": "0.0", "open": "52.740000", "high": "52.740000", "low": "52.740000", "close": "52.740000"}, {"date": "2015-06-16", "volume": "0.0", "open": "49.620000", "high": "49.620000", "low": "49.620000", "close": "49.620000"}, {"date": "2015-06-17", "volume": "0.0", "open": "46.890000", "high": "46.890000", "low": "46.890000", "close": "46.890000"}, {"date": "2015-06-18", "volume": "0.0", "open": "41.880000", "high": "41.880000", "low": "41.880000", "close": "41.880000"}, {"date": "2015-06-19", "volume": "0.0", "open": "47.800000", "high": "47.800000", "low": "47.800000", "close": "47.800000"}, {"date": "2015-06-22", "volume": "0.0", "open": "38.570000", "high": "38.570000", "low": "38.570000", "close": "38.570000"}, {"date": "2015-06-23", "volume": "0.0", "open": "32.140000", "high": "32.140000", "low": "32.140000", "close": "32.140000"}, {"date": "2015-06-24", "volume": "0.0", "open": "37.230000", "high": "37.230000", "low": "37.230000", "close": "37.230000"}, {"date": "2015-06-25", "volume": "0.0", "open": "40.140000", "high": "40.140000", "low": "40.140000", "close": "40.140000"}, {"date": "2015-06-26", "volume": "0.0", "open": "38.520000", "high": "38.520000", "low": "38.520000", "close": "38.520000"}, {"date": "2015-06-29", "volume": "0.0", "open": "52.660000", "high": "52.660000", "low": "52.660000", "close": "52.660000"}, {"date": "2015-06-30", "volume": "0.0", "open": "48.390000", "high": "48.390000", "low": "48.390000", "close": "48.390000"}, {"date": "2015-07-01", "volume": "0.0", "open": "41.940000", "high": "41.940000", "low": "41.940000", "close": "41.940000"}, {"date": "2015-07-02", "volume": "0.0", "open": "45.920000", "high": "45.920000", "low": "45.920000", "close": "45.920000"}, {"date": "2015-07-06", "volume": "0.0", "open": "48.040000", "high": "48.040000", "low": "48.040000", "close": "48.040000"}, {"date": "2015-07-07", "volume": "0.0", "open": "40.510000", "high": "40.510000", "low": "40.510000", "close": "40.510000"}, {"date": "2015-07-08", "volume": "0.0", "open": "50.750000", "high": "50.750000", "low": "50.750000", "close": "50.750000"}, {"date": "2015-07-09", "volume": "0.0", "open": "49.860000", "high": "49.860000", "low": "49.860000", "close": "49.860000"}, {"date": "2015-07-10", "volume": "0.0", "open": "41.110000", "high": "41.110000", "low": "41.110000", "close": "41.110000"}, {"date": "2015-07-13", "volume": "0.0", "open": "31.790000", "high": "31.790000", "low": "31.790000", "close": "31.790000"}, {"date": "2015-07-14", "volume": "0.0", "open": "29.970000", "high": "29.970000", "low": "29.970000", "close": "29.970000"}, {"date": "2015-07-15", "volume": "0.0", "open": "31.840000", "high": "31.840000", "low": "31.840000", "close": "31.840000"}, {"date": "2015-07-16", "volume": "0.0", "open": "25.800000", "high": "25.800000", "low": "25.800000", "close": "25.800000"}, {"date": "2015-07-17", "volume": "0.0", "open": "22.640000", "high": "22.640000", "low": "22.640000", "close": "22.640000"}, {"date": "2015-07-20", "volume": "0.0", "open": "22.730000", "high": "22.730000", "low": "22.730000", "close": "22.730000"}, {"date": "2015-07-21", "volume": "0.0", "open": "23.470000", "high": "23.470000", "low": "23.470000", "close": "23.470000"}, {"date": "2015-07-22", "volume": "0.0", "open": "25.640000", "high": "25.640000", "low": "25.640000", "close": "25.640000"}, {"date": "2015-07-23", "volume": "0.0", "open": "29.660000", "high": "29.660000", "low": "29.660000", "close": "29.660000"}, {"date": "2015-07-24", "volume": "0.0", "open": "34.780000", "high": "34.780000", "low": "34.780000", "close": "34.780000"}, {"date": "2015-07-27", "volume": "0.0", "open": "43.480000", "high": "43.480000", "low": "43.480000", "close": "43.480000"}, {"date": "2015-07-28", "volume": "0.0", "open": "32.310000", "high": "32.310000", "low": "32.310000", "close": "32.310000"}, {"date": "2015-07-29", "volume": "0.0", "open": "29.180000", "high": "29.180000", "low": "29.180000", "close": "29.180000"}, {"date": "2015-07-30", "volume": "0.0", "open": "29.760000", "high": "29.760000", "low": "29.760000", "close": "29.760000"}, {"date": "2015-07-31", "volume": "0.0", "open": "29.320000", "high": "29.320000", "low": "29.320000", "close": "29.320000"}, {"date": "2015-08-03", "volume": "0.0", "open": "31.000000", "high": "31.000000", "low": "31.000000", "close": "31.000000"}, {"date": "2015-08-04", "volume": "0.0", "open": "32.680000", "high": "32.680000", "low": "32.680000", "close": "32.680000"}, {"date": "2015-08-05", "volume": "0.0", "open": "31.520000", "high": "31.520000", "low": "31.520000", "close": "31.520000"}, {"date": "2015-08-06", "volume": "0.0", "open": "35.200000", "high": "35.200000", "low": "35.200000", "close": "35.200000"}, {"date": "2015-08-07", "volume": "0.0", "open": "34.810000", "high": "34.810000", "low": "34.810000", "close": "34.810000"}, {"date": "2015-08-10", "volume": "0.0", "open": "30.350000", "high": "30.350000", "low": "30.350000", "close": "30.350000"}, {"date": "2015-08-11", "volume": "0.0", "open": "34.080000", "high": "34.080000", "low": "34.080000", "close": "34.080000"}, {"date": "2015-08-12", "volume": "0.0", "open": "33.470000", "high": "33.470000", "low": "33.470000", "close": "33.470000"}, {"date": "2015-08-13", "volume": "0.0", "open": "35.500000", "high": "35.500000", "low": "35.500000", "close": "35.500000"}, {"date": "2015-08-14", "volume": "0.0", "open": "34.170000", "high": "34.170000", "low": "34.170000", "close": "34.170000"}, {"date": "2015-08-17", "volume": "0.0", "open": "35.540000", "high": "35.540000", "low": "35.540000", "close": "35.540000"}, {"date": "2015-08-18", "volume": "0.0", "open": "38.770000", "high": "38.770000", "low": "38.770000", "close": "38.770000"}, {"date": "2015-08-19", "volume": "0.0", "open": "42.650000", "high": "42.650000", "low": "42.650000", "close": "42.650000"}, {"date": "2015-08-20", "volume": "0.0", "open": "51.170000", "high": "51.170000", "low": "51.170000", "close": "51.170000"}, {"date": "2015-08-21", "volume": "0.0", "open": "62.110000", "high": "62.110000", "low": "62.110000", "close": "62.110000"}, {"date": "2015-08-24", "volume": "0.0", "open": "72.610000", "high": "72.610000", "low": "72.610000", "close": "72.610000"}, {"date": "2015-08-25", "volume": "0.0", "open": "70.300000", "high": "70.300000", "low": "70.300000", "close": "70.300000"}, {"date": "2015-08-26", "volume": "0.0", "open": "62.240000", "high": "62.240000", "low": "62.240000", "close": "62.240000"}, {"date": "2015-08-27", "volume": "0.0", "open": "59.580000", "high": "59.580000", "low": "59.580000", "close": "59.580000"}, {"date": "2015-08-28", "volume": "0.0", "open": "61.030000", "high": "61.030000", "low": "61.030000", "close": "61.030000"}, {"date": "2015-08-31", "volume": "0.0", "open": "61.440000", "high": "61.440000", "low": "61.440000", "close": "61.440000"}, {"date": "2015-09-01", "volume": "0.0", "open": "61.060000", "high": "61.060000", "low": "61.060000", "close": "61.060000"}, {"date": "2015-09-02", "volume": "0.0", "open": "56.440000", "high": "56.440000", "low": "56.440000", "close": "56.440000"}, {"date": "2015-09-03", "volume": "0.0", "open": "58.090000", "high": "58.090000", "low": "58.090000", "close": "58.090000"}, {"date": "2015-09-04", "volume": "0.0", "open": "60.710000", "high": "60.710000", "low": "60.710000", "close": "60.710000"}, {"date": "2015-09-08", "volume": "0.0", "open": "56.690000", "high": "56.690000", "low": "56.690000", "close": "56.690000"}, {"date": "2015-09-09", "volume": "0.0", "open": "64.060000", "high": "64.060000", "low": "64.060000", "close": "64.060000"}, {"date": "2015-09-10", "volume": "0.0", "open": "59.580000", "high": "59.580000", "low": "59.580000", "close": "59.580000"}, {"date": "2015-09-11", "volume": "0.0", "open": "57.160000", "high": "57.160000", "low": "57.160000", "close": "57.160000"}, {"date": "2015-09-14", "volume": "0.0", "open": "56.680000", "high": "56.680000", "low": "56.680000", "close": "56.680000"}, {"date": "2015-09-15", "volume": "0.0", "open": "55.670000", "high": "55.670000", "low": "55.670000", "close": "55.670000"}, {"date": "2015-09-16", "volume": "0.0", "open": "53.820000", "high": "53.820000", "low": "53.820000", "close": "53.820000"}, {"date": "2015-09-17", "volume": "0.0", "open": "53.270000", "high": "53.270000", "low": "53.270000", "close": "53.270000"}, {"date": "2015-09-18", "volume": "0.0", "open": "59.000000", "high": "59.000000", "low": "59.000000", "close": "59.000000"}, {"date": "2015-09-21", "volume": "0.0", "open": "49.330000", "high": "49.330000", "low": "49.330000", "close": "49.330000"}, {"date": "2015-09-22", "volume": "0.0", "open": "50.290000", "high": "50.290000", "low": "50.290000", "close": "50.290000"}, {"date": "2015-09-23", "volume": "0.0", "open": "48.120000", "high": "48.120000", "low": "48.120000", "close": "48.120000"}, {"date": "2015-09-24", "volume": "0.0", "open": "49.780000", "high": "49.780000", "low": "49.780000", "close": "49.780000"}, {"date": "2015-09-25", "volume": "0.0", "open": "48.040000", "high": "48.040000", "low": "48.040000", "close": "48.040000"}, {"date": "2015-09-28", "volume": "0.0", "open": "51.760000", "high": "51.760000", "low": "51.760000", "close": "51.760000"}, {"date": "2015-09-29", "volume": "0.0", "open": "49.060000", "high": "49.060000", "low": "49.060000", "close": "49.060000"}, {"date": "2015-09-30", "volume": "0.0", "open": "47.210000", "high": "47.210000", "low": "47.210000", "close": "47.210000"}, {"date": "2015-10-01", "volume": "0.0", "open": "43.660000", "high": "43.660000", "low": "43.660000", "close": "43.660000"}, {"date": "2015-10-02", "volume": "0.0", "open": "40.120000", "high": "40.120000", "low": "40.120000", "close": "40.120000"}, {"date": "2015-10-05", "volume": "0.0", "open": "36.610000", "high": "36.610000", "low": "36.610000", "close": "36.610000"}, {"date": "2015-10-06", "volume": "0.0", "open": "35.530000", "high": "35.530000", "low": "35.530000", "close": "35.530000"}, {"date": "2015-10-07", "volume": "0.0", "open": "32.070000", "high": "32.070000", "low": "32.070000", "close": "32.070000"}, {"date": "2015-10-08", "volume": "0.0", "open": "28.850000", "high": "28.850000", "low": "28.850000", "close": "28.850000"}, {"date": "2015-10-09", "volume": "0.0", "open": "28.040000", "high": "28.040000", "low": "28.040000", "close": "28.040000"}, {"date": "2015-10-12", "volume": "0.0", "open": "27.440000", "high": "27.440000", "low": "27.440000", "close": "27.440000"}, {"date": "2015-10-13", "volume": "0.0", "open": "32.150000", "high": "32.150000", "low": "32.150000", "close": "32.150000"}, {"date": "2015-10-14", "volume": "0.0", "open": "33.660000", "high": "33.660000", "low": "33.660000", "close": "33.660000"}, {"date": "2015-10-15", "volume": "0.0", "open": "29.480000", "high": "29.480000", "low": "29.480000", "close": "29.480000"}, {"date": "2015-10-16", "volume": "0.0", "open": "27.640000", "high": "27.640000", "low": "27.640000", "close": "27.640000"}, {"date": "2015-10-19", "volume": "0.0", "open": "25.230000", "high": "25.230000", "low": "25.230000", "close": "25.230000"}, {"date": "2015-10-20", "volume": "0.0", "open": "26.990000", "high": "26.990000", "low": "26.990000", "close": "26.990000"}, {"date": "2015-10-21", "volume": "0.0", "open": "30.750000", "high": "30.750000", "low": "30.750000", "close": "30.750000"}, {"date": "2015-10-22", "volume": "0.0", "open": "25.390000", "high": "25.390000", "low": "25.390000", "close": "25.390000"}, {"date": "2015-10-23", "volume": "0.0", "open": "27.720000", "high": "27.720000", "low": "27.720000", "close": "27.720000"}, {"date": "2015-10-26", "volume": "0.0", "open": "30.130000", "high": "30.130000", "low": "30.130000", "close": "30.130000"}, {"date": "2015-10-27", "volume": "0.0", "open": "31.780000", "high": "31.780000", "low": "31.780000", "close": "31.780000"}, {"date": "2015-10-28", "volume": "0.0", "open": "30.710000", "high": "30.710000", "low": "30.710000", "close": "30.710000"}, {"date": "2015-10-29", "volume": "0.0", "open": "31.530000", "high": "31.530000", "low": "31.530000", "close": "31.530000"}, {"date": "2015-10-30", "volume": "0.0", "open": "32.740000", "high": "32.740000", "low": "32.740000", "close": "32.740000"}, {"date": "2015-11-02", "volume": "0.0", "open": "29.380000", "high": "29.380000", "low": "29.380000", "close": "29.380000"}, {"date": "2015-11-03", "volume": "0.0", "open": "32.340000", "high": "32.340000", "low": "32.340000", "close": "32.340000"}, {"date": "2015-11-04", "volume": "0.0", "open": "36.510000", "high": "36.510000", "low": "36.510000", "close": "36.510000"}, {"date": "2015-11-05", "volume": "0.0", "open": "35.500000", "high": "35.500000", "low": "35.500000", "close": "35.500000"}, {"date": "2015-11-06", "volume": "0.0", "open": "32.360000", "high": "32.360000", "low": "32.360000", "close": "32.360000"}, {"date": "2015-11-09", "volume": "0.0", "open": "38.320000", "high": "38.320000", "low": "38.320000", "close": "38.320000"}, {"date": "2015-11-10", "volume": "0.0", "open": "35.910000", "high": "35.910000", "low": "35.910000", "close": "35.910000"}, {"date": "2015-11-11", "volume": "0.0", "open": "38.190000", "high": "38.190000", "low": "38.190000", "close": "38.190000"}, {"date": "2015-11-12", "volume": "0.0", "open": "45.230000", "high": "45.230000", "low": "45.230000", "close": "45.230000"}, {"date": "2015-11-13", "volume": "0.0", "open": "49.500000", "high": "49.500000", "low": "49.500000", "close": "49.500000"}, {"date": "2015-11-16", "volume": "0.0", "open": "42.260000", "high": "42.260000", "low": "42.260000", "close": "42.260000"}, {"date": "2015-11-17", "volume": "0.0", "open": "47.970000", "high": "47.970000", "low": "47.970000", "close": "47.970000"}, {"date": "2015-11-18", "volume": "0.0", "open": "40.670000", "high": "40.670000", "low": "40.670000", "close": "40.670000"}, {"date": "2015-11-19", "volume": "0.0", "open": "43.180000", "high": "43.180000", "low": "43.180000", "close": "43.180000"}, {"date": "2015-11-20", "volume": "0.0", "open": "40.470000", "high": "40.470000", "low": "40.470000", "close": "40.470000"}, {"date": "2015-11-23", "volume": "0.0", "open": "41.900000", "high": "41.900000", "low": "41.900000", "close": "41.900000"}, {"date": "2015-11-24", "volume": "0.0", "open": "40.730000", "high": "40.730000", "low": "40.730000", "close": "40.730000"}, {"date": "2015-11-25", "volume": "0.0", "open": "39.780000", "high": "39.780000", "low": "39.780000", "close": "39.780000"}, {"date": "2015-11-27", "volume": "0.0", "open": "40.660000", "high": "40.660000", "low": "40.660000", "close": "40.660000"}, {"date": "2015-11-30", "volume": "0.0", "open": "46.630000", "high": "46.630000", "low": "46.630000", "close": "46.630000"}, {"date": "2015-12-01", "volume": "0.0", "open": "38.590000", "high": "38.590000", "low": "38.590000", "close": "38.590000"}, {"date": "2015-12-02", "volume": "0.0", "open": "45.950000", "high": "45.950000", "low": "45.950000", "close": "45.950000"}, {"date": "2015-12-03", "volume": "0.0", "open": "51.880000", "high": "51.880000", "low": "51.880000", "close": "51.880000"}, {"date": "2015-12-04", "volume": "0.0", "open": "41.820000", "high": "41.820000", "low": "41.820000", "close": "41.820000"}, {"date": "2015-12-07", "volume": "0.0", "open": "45.750000", "high": "45.750000", "low": "45.750000", "close": "45.750000"}, {"date": "2015-12-08", "volume": "0.0", "open": "49.630000", "high": "49.630000", "low": "49.630000", "close": "49.630000"}, {"date": "2015-12-09", "volume": "0.0", "open": "53.440000", "high": "53.440000", "low": "53.440000", "close": "53.440000"}, {"date": "2015-12-10", "volume": "0.0", "open": "54.450000", "high": "54.450000", "low": "54.450000", "close": "54.450000"}, {"date": "2015-12-11", "volume": "0.0", "open": "60.910000", "high": "60.910000", "low": "60.910000", "close": "60.910000"}, {"date": "2015-12-14", "volume": "0.0", "open": "52.710000", "high": "52.710000", "low": "52.710000", "close": "52.710000"}, {"date": "2015-12-15", "volume": "0.0", "open": "50.870000", "high": "50.870000", "low": "50.870000", "close": "50.870000"}, {"date": "2015-12-16", "volume": "0.0", "open": "47.980000", "high": "47.980000", "low": "47.980000", "close": "47.980000"}, {"date": "2015-12-17", "volume": "0.0", "open": "51.290000", "high": "51.290000", "low": "51.290000", "close": "51.290000"}, {"date": "2015-12-18", "volume": "0.0", "open": "54.430000", "high": "54.430000", "low": "54.430000", "close": "54.430000"}, {"date": "2015-12-21", "volume": "0.0", "open": "51.910000", "high": "51.910000", "low": "51.910000", "close": "51.910000"}, {"date": "2015-12-22", "volume": "0.0", "open": "47.520000", "high": "47.520000", "low": "47.520000", "close": "47.520000"}, {"date": "2015-12-23", "volume": "0.0", "open": "42.010000", "high": "42.010000", "low": "42.010000", "close": "42.010000"}, {"date": "2015-12-24", "volume": "0.0", "open": "42.220000", "high": "42.220000", "low": "42.220000", "close": "42.220000"}, {"date": "2015-12-28", "volume": "0.0", "open": "39.000000", "high": "39.000000", "low": "39.000000", "close": "39.000000"}, {"date": "2015-12-29", "volume": "0.0", "open": "34.400000", "high": "34.400000", "low": "34.400000", "close": "34.400000"}, {"date": "2015-12-30", "volume": "0.0", "open": "36.640000", "high": "36.640000", "low": "36.640000", "close": "36.640000"}, {"date": "2015-12-31", "volume": "0.0", "open": "39.890000", "high": "39.890000", "low": "39.890000", "close": "39.890000"}, {"date": "2016-01-04", "volume": "0.0", "open": "41.390000", "high": "41.390000", "low": "41.390000", "close": "41.390000"}, {"date": "2016-01-05", "volume": "0.0", "open": "38.820000", "high": "38.820000", "low": "38.820000", "close": "38.820000"}, {"date": "2016-01-06", "volume": "0.0", "open": "40.450000", "high": "40.450000", "low": "40.450000", "close": "40.450000"}, {"date": "2016-01-07", "volume": "0.0", "open": "45.670000", "high": "45.670000", "low": "45.670000", "close": "45.670000"}, {"date": "2016-01-08", "volume": "0.0", "open": "52.640000", "high": "52.640000", "low": "52.640000", "close": "52.640000"}, {"date": "2016-01-11", "volume": "0.0", "open": "44.270000", "high": "44.270000", "low": "44.270000", "close": "44.270000"}, {"date": "2016-01-12", "volume": "0.0", "open": "42.150000", "high": "42.150000", "low": "42.150000", "close": "42.150000"}, {"date": "2016-01-13", "volume": "0.0", "open": "47.240000", "high": "47.240000", "low": "47.240000", "close": "47.240000"}, {"date": "2016-01-14", "volume": "0.0", "open": "46.300000", "high": "46.300000", "low": "46.300000", "close": "46.300000"}, {"date": "2016-01-15", "volume": "0.0", "open": "47.650000", "high": "47.650000", "low": "47.650000", "close": "47.650000"}, {"date": "2016-01-19", "volume": "0.0", "open": "48.440000", "high": "48.440000", "low": "48.440000", "close": "48.440000"}, {"date": "2016-01-20", "volume": "0.0", "open": "48.110000", "high": "48.110000", "low": "48.110000", "close": "48.110000"}, {"date": "2016-01-21", "volume": "0.0", "open": "54.710000", "high": "54.710000", "low": "54.710000", "close": "54.710000"}, {"date": "2016-01-22", "volume": "0.0", "open": "43.440000", "high": "43.440000", "low": "43.440000", "close": "43.440000"}, {"date": "2016-01-25", "volume": "0.0", "open": "47.400000", "high": "47.400000", "low": "47.400000", "close": "47.400000"}, {"date": "2016-01-26", "volume": "0.0", "open": "45.230000", "high": "45.230000", "low": "45.230000", "close": "45.230000"}, {"date": "2016-01-27", "volume": "0.0", "open": "49.720000", "high": "49.720000", "low": "49.720000", "close": "49.720000"}, {"date": "2016-01-28", "volume": "0.0", "open": "45.060000", "high": "45.060000", "low": "45.060000", "close": "45.060000"}, {"date": "2016-01-29", "volume": "0.0", "open": "46.580000", "high": "46.580000", "low": "46.580000", "close": "46.580000"}, {"date": "2016-02-01", "volume": "0.0", "open": "45.210000", "high": "45.210000", "low": "45.210000", "close": "45.210000"}, {"date": "2016-02-02", "volume": "0.0", "open": "54.910000", "high": "54.910000", "low": "54.910000", "close": "54.910000"}, {"date": "2016-02-03", "volume": "0.0", "open": "52.960000", "high": "52.960000", "low": "52.960000", "close": "52.960000"}, {"date": "2016-02-04", "volume": "0.0", "open": "52.940000", "high": "52.940000", "low": "52.940000", "close": "52.940000"}, {"date": "2016-02-05", "volume": "0.0", "open": "53.770000", "high": "53.770000", "low": "53.770000", "close": "53.770000"}, {"date": "2016-02-08", "volume": "0.0", "open": "56.130000", "high": "56.130000", "low": "56.130000", "close": "56.130000"}, {"date": "2016-02-09", "volume": "0.0", "open": "56.130000", "high": "56.130000", "low": "56.130000", "close": "56.130000"}, {"date": "2016-02-10", "volume": "0.0", "open": "58.990000", "high": "58.990000", "low": "58.990000", "close": "58.990000"}, {"date": "2016-02-11", "volume": "0.0", "open": "59.820000", "high": "59.820000", "low": "59.820000", "close": "59.820000"}, {"date": "2016-02-12", "volume": "0.0", "open": "58.700000", "high": "58.700000", "low": "58.700000", "close": "58.700000"}, {"date": "2016-02-16", "volume": "0.0", "open": "58.420000", "high": "58.420000", "low": "58.420000", "close": "58.420000"}, {"date": "2016-02-17", "volume": "0.0", "open": "58.350000", "high": "58.350000", "low": "58.350000", "close": "58.350000"}, {"date": "2016-02-18", "volume": "0.0", "open": "55.650000", "high": "55.650000", "low": "55.650000", "close": "55.650000"}, {"date": "2016-02-19", "volume": "0.0", "open": "55.200000", "high": "55.200000", "low": "55.200000", "close": "55.200000"}, {"date": "2016-02-22", "volume": "0.0", "open": "52.700000", "high": "52.700000", "low": "52.700000", "close": "52.700000"}, {"date": "2016-02-23", "volume": "0.0", "open": "58.540000", "high": "58.540000", "low": "58.540000", "close": "58.540000"}, {"date": "2016-02-24", "volume": "0.0", "open": "57.640000", "high": "57.640000", "low": "57.640000", "close": "57.640000"}, {"date": "2016-02-25", "volume": "0.0", "open": "52.650000", "high": "52.650000", "low": "52.650000", "close": "52.650000"}, {"date": "2016-02-26", "volume": "0.0", "open": "55.850000", "high": "55.850000", "low": "55.850000", "close": "55.850000"}, {"date": "2016-02-29", "volume": "0.0", "open": "59.010000", "high": "59.010000", "low": "59.010000", "close": "59.010000"}, {"date": "2016-03-01", "volume": "0.0", "open": "52.860000", "high": "52.860000", "low": "52.860000", "close": "52.860000"}, {"date": "2016-03-02", "volume": "0.0", "open": "48.920000", "high": "48.920000", "low": "48.920000", "close": "48.920000"}, {"date": "2016-03-03", "volume": "0.0", "open": "49.490000", "high": "49.490000", "low": "49.490000", "close": "49.490000"}, {"date": "2016-03-04", "volume": "0.0", "open": "51.040000", "high": "51.040000", "low": "51.040000", "close": "51.040000"}, {"date": "2016-03-07", "volume": "0.0", "open": "49.680000", "high": "49.680000", "low": "49.680000", "close": "49.680000"}, {"date": "2016-03-08", "volume": "0.0", "open": "55.970000", "high": "55.970000", "low": "55.970000", "close": "55.970000"}, {"date": "2016-03-09", "volume": "0.0", "open": "54.570000", "high": "54.570000", "low": "54.570000", "close": "54.570000"}, {"date": "2016-03-10", "volume": "0.0", "open": "52.580000", "high": "52.580000", "low": "52.580000", "close": "52.580000"}, {"date": "2016-03-11", "volume": "0.0", "open": "47.270000", "high": "47.270000", "low": "47.270000", "close": "47.270000"}, {"date": "2016-03-14", "volume": "0.0", "open": "45.460000", "high": "45.460000", "low": "45.460000", "close": "45.460000"}, {"date": "2016-03-15", "volume": "0.0", "open": "47.110000", "high": "47.110000", "low": "47.110000", "close": "47.110000"}, {"date": "2016-03-16", "volume": "0.0", "open": "42.110000", "high": "42.110000", "low": "42.110000", "close": "42.110000"}, {"date": "2016-03-17", "volume": "0.0", "open": "38.840000", "high": "38.840000", "low": "38.840000", "close": "38.840000"}, {"date": "2016-03-18", "volume": "0.0", "open": "35.790000", "high": "35.790000", "low": "35.790000", "close": "35.790000"}, {"date": "2016-03-21", "volume": "0.0", "open": "32.470000", "high": "32.470000", "low": "32.470000", "close": "32.470000"}, {"date": "2016-03-22", "volume": "0.0", "open": "32.440000", "high": "32.440000", "low": "32.440000", "close": "32.440000"}, {"date": "2016-03-23", "volume": "0.0", "open": "35.080000", "high": "35.080000", "low": "35.080000", "close": "35.080000"}, {"date": "2016-03-24", "volume": "0.0", "open": "33.680000", "high": "33.680000", "low": "33.680000", "close": "33.680000"}, {"date": "2016-03-28", "volume": "0.0", "open": "31.970000", "high": "31.970000", "low": "31.970000", "close": "31.970000"}, {"date": "2016-03-29", "volume": "0.0", "open": "25.470000", "high": "25.470000", "low": "25.470000", "close": "25.470000"}, {"date": "2016-03-30", "volume": "0.0", "open": "25.130000", "high": "25.130000", "low": "25.130000", "close": "25.130000"}, {"date": "2016-03-31", "volume": "0.0", "open": "27.310000", "high": "27.310000", "low": "27.310000", "close": "27.310000"}, {"date": "2016-04-01", "volume": "0.0", "open": "22.920000", "high": "22.920000", "low": "22.920000", "close": "22.920000"}, {"date": "2016-04-04", "volume": "0.0", "open": "26.350000", "high": "26.350000", "low": "26.350000", "close": "26.350000"}, {"date": "2016-04-05", "volume": "0.0", "open": "30.690000", "high": "30.690000", "low": "30.690000", "close": "30.690000"}, {"date": "2016-04-06", "volume": "0.0", "open": "24.570000", "high": "24.570000", "low": "24.570000", "close": "24.570000"}, {"date": "2016-04-07", "volume": "0.0", "open": "31.050000", "high": "31.050000", "low": "31.050000", "close": "31.050000"}, {"date": "2016-04-08", "volume": "0.0", "open": "29.090000", "high": "29.090000", "low": "29.090000", "close": "29.090000"}, {"date": "2016-04-11", "volume": "0.0", "open": "32.270000", "high": "32.270000", "low": "32.270000", "close": "32.270000"}, {"date": "2016-04-12", "volume": "0.0", "open": "27.430000", "high": "27.430000", "low": "27.430000", "close": "27.430000"}, {"date": "2016-04-13", "volume": "0.0", "open": "22.860000", "high": "22.860000", "low": "22.860000", "close": "22.860000"}, {"date": "2016-04-14", "volume": "0.0", "open": "23.770000", "high": "23.770000", "low": "23.770000", "close": "23.770000"}, {"date": "2016-04-15", "volume": "0.0", "open": "24.120000", "high": "24.120000", "low": "24.120000", "close": "24.120000"}, {"date": "2016-04-18", "volume": "0.0", "open": "23.490000", "high": "23.490000", "low": "23.490000", "close": "23.490000"}, {"date": "2016-04-19", "volume": "0.0", "open": "24.360000", "high": "24.360000", "low": "24.360000", "close": "24.360000"}, {"date": "2016-04-20", "volume": "0.0", "open": "25.190000", "high": "25.190000", "low": "25.190000", "close": "25.190000"}, {"date": "2016-04-21", "volume": "0.0", "open": "25.400000", "high": "25.400000", "low": "25.400000", "close": "25.400000"}, {"date": "2016-04-22", "volume": "0.0", "open": "27.620000", "high": "27.620000", "low": "27.620000", "close": "27.620000"}, {"date": "2016-04-25", "volume": "0.0", "open": "31.560000", "high": "31.560000", "low": "31.560000", "close": "31.560000"}, {"date": "2016-04-26", "volume": "0.0", "open": "31.300000", "high": "31.300000", "low": "31.300000", "close": "31.300000"}, {"date": "2016-04-27", "volume": "0.0", "open": "33.080000", "high": "33.080000", "low": "33.080000", "close": "33.080000"}, {"date": "2016-04-28", "volume": "0.0", "open": "41.040000", "high": "41.040000", "low": "41.040000", "close": "41.040000"}, {"date": "2016-04-29", "volume": "0.0", "open": "42.920000", "high": "42.920000", "low": "42.920000", "close": "42.920000"}, {"date": "2016-05-02", "volume": "0.0", "open": "37.380000", "high": "37.380000", "low": "37.380000", "close": "37.380000"}, {"date": "2016-05-03", "volume": "0.0", "open": "43.550000", "high": "43.550000", "low": "43.550000", "close": "43.550000"}, {"date": "2016-05-04", "volume": "0.0", "open": "46.740000", "high": "46.740000", "low": "46.740000", "close": "46.740000"}, {"date": "2016-05-05", "volume": "0.0", "open": "45.970000", "high": "45.970000", "low": "45.970000", "close": "45.970000"}, {"date": "2016-05-06", "volume": "0.0", "open": "41.740000", "high": "41.740000", "low": "41.740000", "close": "41.740000"}, {"date": "2016-05-09", "volume": "0.0", "open": "41.250000", "high": "41.250000", "low": "41.250000", "close": "41.250000"}, {"date": "2016-05-10", "volume": "0.0", "open": "36.910000", "high": "36.910000", "low": "36.910000", "close": "36.910000"}, {"date": "2016-05-11", "volume": "0.0", "open": "43.010000", "high": "43.010000", "low": "43.010000", "close": "43.010000"}, {"date": "2016-05-12", "volume": "0.0", "open": "41.430000", "high": "41.430000", "low": "41.430000", "close": "41.430000"}, {"date": "2016-05-13", "volume": "0.0", "open": "44.100000", "high": "44.100000", "low": "44.100000", "close": "44.100000"}, {"date": "2016-05-16", "volume": "0.0", "open": "43.280000", "high": "43.280000", "low": "43.280000", "close": "43.280000"}, {"date": "2016-05-17", "volume": "0.0", "open": "46.030000", "high": "46.030000", "low": "46.030000", "close": "46.030000"}, {"date": "2016-05-18", "volume": "0.0", "open": "47.650000", "high": "47.650000", "low": "47.650000", "close": "47.650000"}, {"date": "2016-05-19", "volume": "0.0", "open": "49.790000", "high": "49.790000", "low": "49.790000", "close": "49.790000"}, {"date": "2016-05-20", "volume": "0.0", "open": "49.110000", "high": "49.110000", "low": "49.110000", "close": "49.110000"}, {"date": "2016-05-23", "volume": "0.0", "open": "53.350000", "high": "53.350000", "low": "53.350000", "close": "53.350000"}, {"date": "2016-05-24", "volume": "0.0", "open": "45.700000", "high": "45.700000", "low": "45.700000", "close": "45.700000"}, {"date": "2016-05-25", "volume": "0.0", "open": "42.280000", "high": "42.280000", "low": "42.280000", "close": "42.280000"}, {"date": "2016-05-26", "volume": "0.0", "open": "42.580000", "high": "42.580000", "low": "42.580000", "close": "42.580000"}, {"date": "2016-05-27", "volume": "0.0", "open": "39.190000", "high": "39.190000", "low": "39.190000", "close": "39.190000"}, {"date": "2016-05-31", "volume": "0.0", "open": "43.160000", "high": "43.160000", "low": "43.160000", "close": "43.160000"}, {"date": "2016-06-01", "volume": "0.0", "open": "43.750000", "high": "43.750000", "low": "43.750000", "close": "43.750000"}, {"date": "2016-06-02", "volume": "0.0", "open": "41.840000", "high": "41.840000", "low": "41.840000", "close": "41.840000"}, {"date": "2016-06-03", "volume": "0.0", "open": "42.150000", "high": "42.150000", "low": "42.150000", "close": "42.150000"}, {"date": "2016-06-06", "volume": "0.0", "open": "43.070000", "high": "43.070000", "low": "43.070000", "close": "43.070000"}, {"date": "2016-06-07", "volume": "0.0", "open": "43.980000", "high": "43.980000", "low": "43.980000", "close": "43.980000"}, {"date": "2016-06-08", "volume": "0.0", "open": "44.940000", "high": "44.940000", "low": "44.940000", "close": "44.940000"}, {"date": "2016-06-09", "volume": "0.0", "open": "46.260000", "high": "46.260000", "low": "46.260000", "close": "46.260000"}, {"date": "2016-06-10", "volume": "0.0", "open": "54.630000", "high": "54.630000", "low": "54.630000", "close": "54.630000"}, {"date": "2016-06-13", "volume": "0.0", "open": "61.920000", "high": "61.920000", "low": "61.920000", "close": "61.920000"}, {"date": "2016-06-14", "volume": "0.0", "open": "59.660000", "high": "59.660000", "low": "59.660000", "close": "59.660000"}, {"date": "2016-06-15", "volume": "0.0", "open": "59.730000", "high": "59.730000", "low": "59.730000", "close": "59.730000"}, {"date": "2016-06-16", "volume": "0.0", "open": "55.420000", "high": "55.420000", "low": "55.420000", "close": "55.420000"}, {"date": "2016-06-17", "volume": "0.0", "open": "56.020000", "high": "56.020000", "low": "56.020000", "close": "56.020000"}, {"date": "2016-06-20", "volume": "0.0", "open": "53.470000", "high": "53.470000", "low": "53.470000", "close": "53.470000"}, {"date": "2016-06-21", "volume": "0.0", "open": "56.240000", "high": "56.240000", "low": "56.240000", "close": "56.240000"}, {"date": "2016-06-22", "volume": "0.0", "open": "62.200000", "high": "62.200000", "low": "62.200000", "close": "62.200000"}, {"date": "2016-06-23", "volume": "0.0", "open": "44.180000", "high": "44.180000", "low": "44.180000", "close": "44.180000"}, {"date": "2016-06-24", "volume": "0.0", "open": "59.060000", "high": "59.060000", "low": "59.060000", "close": "59.060000"}, {"date": "2016-06-27", "volume": "0.0", "open": "52.120000", "high": "52.120000", "low": "52.120000", "close": "52.120000"}, {"date": "2016-06-28", "volume": "0.0", "open": "43.020000", "high": "43.020000", "low": "43.020000", "close": "43.020000"}, {"date": "2016-06-29", "volume": "0.0", "open": "37.440000", "high": "37.440000", "low": "37.440000", "close": "37.440000"}, {"date": "2016-06-30", "volume": "0.0", "open": "33.940000", "high": "33.940000", "low": "33.940000", "close": "33.940000"}, {"date": "2016-07-01", "volume": "0.0", "open": "30.170000", "high": "30.170000", "low": "30.170000", "close": "30.170000"}, {"date": "2016-07-05", "volume": "0.0", "open": "33.830000", "high": "33.830000", "low": "33.830000", "close": "33.830000"}, {"date": "2016-07-06", "volume": "0.0", "open": "29.200000", "high": "29.200000", "low": "29.200000", "close": "29.200000"}, {"date": "2016-07-07", "volume": "0.0", "open": "27.700000", "high": "27.700000", "low": "27.700000", "close": "27.700000"}, {"date": "2016-07-08", "volume": "0.0", "open": "23.250000", "high": "23.250000", "low": "23.250000", "close": "23.250000"}, {"date": "2016-07-11", "volume": "0.0", "open": "25.760000", "high": "25.760000", "low": "25.760000", "close": "25.760000"}, {"date": "2016-07-12", "volume": "0.0", "open": "25.660000", "high": "25.660000", "low": "25.660000", "close": "25.660000"}, {"date": "2016-07-13", "volume": "0.0", "open": "24.380000", "high": "24.380000", "low": "24.380000", "close": "24.380000"}, {"date": "2016-07-14", "volume": "0.0", "open": "24.710000", "high": "24.710000", "low": "24.710000", "close": "24.710000"}, {"date": "2016-07-15", "volume": "0.0", "open": "24.440000", "high": "24.440000", "low": "24.440000", "close": "24.440000"}, {"date": "2016-07-18", "volume": "0.0", "open": "24.580000", "high": "24.580000", "low": "24.580000", "close": "24.580000"}, {"date": "2016-07-19", "volume": "0.0", "open": "23.680000", "high": "23.680000", "low": "23.680000", "close": "23.680000"}, {"date": "2016-07-20", "volume": "0.0", "open": "24.410000", "high": "24.410000", "low": "24.410000", "close": "24.410000"}, {"date": "2016-07-21", "volume": "0.0", "open": "27.690000", "high": "27.690000", "low": "27.690000", "close": "27.690000"}, {"date": "2016-07-22", "volume": "0.0", "open": "26.020000", "high": "26.020000", "low": "26.020000", "close": "26.020000"}, {"date": "2016-07-25", "volume": "0.0", "open": "28.740000", "high": "28.740000", "low": "28.740000", "close": "28.740000"}, {"date": "2016-07-26", "volume": "0.0", "open": "31.270000", "high": "31.270000", "low": "31.270000", "close": "31.270000"}, {"date": "2016-07-27", "volume": "0.0", "open": "29.860000", "high": "29.860000", "low": "29.860000", "close": "29.860000"}, {"date": "2016-07-28", "volume": "0.0", "open": "31.310000", "high": "31.310000", "low": "31.310000", "close": "31.310000"}, {"date": "2016-07-29", "volume": "0.0", "open": "33.760000", "high": "33.760000", "low": "33.760000", "close": "33.760000"}, {"date": "2016-08-01", "volume": "0.0", "open": "35.530000", "high": "35.530000", "low": "35.530000", "close": "35.530000"}, {"date": "2016-08-02", "volume": "0.0", "open": "40.710000", "high": "40.710000", "low": "40.710000", "close": "40.710000"}, {"date": "2016-08-03", "volume": "0.0", "open": "37.820000", "high": "37.820000", "low": "37.820000", "close": "37.820000"}, {"date": "2016-08-04", "volume": "0.0", "open": "37.070000", "high": "37.070000", "low": "37.070000", "close": "37.070000"}, {"date": "2016-08-05", "volume": "0.0", "open": "31.330000", "high": "31.330000", "low": "31.330000", "close": "31.330000"}, {"date": "2016-08-08", "volume": "0.0", "open": "31.690000", "high": "31.690000", "low": "31.690000", "close": "31.690000"}, {"date": "2016-08-09", "volume": "0.0", "open": "33.130000", "high": "33.130000", "low": "33.130000", "close": "33.130000"}, {"date": "2016-08-10", "volume": "0.0", "open": "38.460000", "high": "38.460000", "low": "38.460000", "close": "38.460000"}, {"date": "2016-08-11", "volume": "0.0", "open": "34.930000", "high": "34.930000", "low": "34.930000", "close": "34.930000"}, {"date": "2016-08-12", "volume": "0.0", "open": "34.940000", "high": "34.940000", "low": "34.940000", "close": "34.940000"}, {"date": "2016-08-15", "volume": "0.0", "open": "33.530000", "high": "33.530000", "low": "33.530000", "close": "33.530000"}, {"date": "2016-08-16", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2016-08-17", "volume": "0.0", "open": "37.190000", "high": "37.190000", "low": "37.190000", "close": "37.190000"}, {"date": "2016-08-18", "volume": "0.0", "open": "34.740000", "high": "34.740000", "low": "34.740000", "close": "34.740000"}, {"date": "2016-08-19", "volume": "0.0", "open": "35.800000", "high": "35.800000", "low": "35.800000", "close": "35.800000"}, {"date": "2016-08-22", "volume": "0.0", "open": "40.260000", "high": "40.260000", "low": "40.260000", "close": "40.260000"}, {"date": "2016-08-23", "volume": "0.0", "open": "40.970000", "high": "40.970000", "low": "40.970000", "close": "40.970000"}, {"date": "2016-08-24", "volume": "0.0", "open": "47.780000", "high": "47.780000", "low": "47.780000", "close": "47.780000"}, {"date": "2016-08-25", "volume": "0.0", "open": "48.090000", "high": "48.090000", "low": "48.090000", "close": "48.090000"}, {"date": "2016-08-26", "volume": "0.0", "open": "48.040000", "high": "48.040000", "low": "48.040000", "close": "48.040000"}, {"date": "2016-08-29", "volume": "0.0", "open": "43.080000", "high": "43.080000", "low": "43.080000", "close": "43.080000"}, {"date": "2016-08-30", "volume": "0.0", "open": "43.000000", "high": "43.000000", "low": "43.000000", "close": "43.000000"}, {"date": "2016-08-31", "volume": "0.0", "open": "45.250000", "high": "45.250000", "low": "45.250000", "close": "45.250000"}, {"date": "2016-09-01", "volume": "0.0", "open": "44.910000", "high": "44.910000", "low": "44.910000", "close": "44.910000"}, {"date": "2016-09-02", "volume": "0.0", "open": "40.130000", "high": "40.130000", "low": "40.130000", "close": "40.130000"}, {"date": "2016-09-06", "volume": "0.0", "open": "39.410000", "high": "39.410000", "low": "39.410000", "close": "39.410000"}, {"date": "2016-09-07", "volume": "0.0", "open": "37.340000", "high": "37.340000", "low": "37.340000", "close": "37.340000"}, {"date": "2016-09-08", "volume": "0.0", "open": "39.530000", "high": "39.530000", "low": "39.530000", "close": "39.530000"}, {"date": "2016-09-09", "volume": "0.0", "open": "60.230000", "high": "60.230000", "low": "60.230000", "close": "60.230000"}, {"date": "2016-09-12", "volume": "0.0", "open": "50.140000", "high": "50.140000", "low": "50.140000", "close": "50.140000"}, {"date": "2016-09-13", "volume": "0.0", "open": "61.130000", "high": "61.130000", "low": "61.130000", "close": "61.130000"}, {"date": "2016-09-14", "volume": "0.0", "open": "59.860000", "high": "59.860000", "low": "59.860000", "close": "59.860000"}, {"date": "2016-09-15", "volume": "0.0", "open": "52.390000", "high": "52.390000", "low": "52.390000", "close": "52.390000"}, {"date": "2016-09-16", "volume": "0.0", "open": "51.790000", "high": "51.790000", "low": "51.790000", "close": "51.790000"}, {"date": "2016-09-19", "volume": "0.0", "open": "51.440000", "high": "51.440000", "low": "51.440000", "close": "51.440000"}, {"date": "2016-09-20", "volume": "0.0", "open": "52.480000", "high": "52.480000", "low": "52.480000", "close": "52.480000"}, {"date": "2016-09-21", "volume": "0.0", "open": "40.660000", "high": "40.660000", "low": "40.660000", "close": "40.660000"}, {"date": "2016-09-22", "volume": "0.0", "open": "31.510000", "high": "31.510000", "low": "31.510000", "close": "31.510000"}, {"date": "2016-09-23", "volume": "0.0", "open": "31.220000", "high": "31.220000", "low": "31.220000", "close": "31.220000"}, {"date": "2016-09-26", "volume": "0.0", "open": "35.970000", "high": "35.970000", "low": "35.970000", "close": "35.970000"}, {"date": "2016-09-27", "volume": "0.0", "open": "28.670000", "high": "28.670000", "low": "28.670000", "close": "28.670000"}, {"date": "2016-09-28", "volume": "0.0", "open": "23.860000", "high": "23.860000", "low": "23.860000", "close": "23.860000"}, {"date": "2016-09-29", "volume": "0.0", "open": "29.470000", "high": "29.470000", "low": "29.470000", "close": "29.470000"}, {"date": "2016-09-30", "volume": "0.0", "open": "25.110000", "high": "25.110000", "low": "25.110000", "close": "25.110000"}, {"date": "2016-10-03", "volume": "0.0", "open": "27.190000", "high": "27.190000", "low": "27.190000", "close": "27.190000"}, {"date": "2016-10-04", "volume": "0.0", "open": "28.240000", "high": "28.240000", "low": "28.240000", "close": "28.240000"}, {"date": "2016-10-05", "volume": "0.0", "open": "25.250000", "high": "25.250000", "low": "25.250000", "close": "25.250000"}, {"date": "2016-10-06", "volume": "0.0", "open": "24.980000", "high": "24.980000", "low": "24.980000", "close": "24.980000"}, {"date": "2016-10-07", "volume": "0.0", "open": "22.070000", "high": "22.070000", "low": "22.070000", "close": "22.070000"}, {"date": "2016-10-10", "volume": "0.0", "open": "27.220000", "high": "27.220000", "low": "27.220000", "close": "27.220000"}, {"date": "2016-10-11", "volume": "0.0", "open": "34.500000", "high": "34.500000", "low": "34.500000", "close": "34.500000"}, {"date": "2016-10-12", "volume": "0.0", "open": "33.970000", "high": "33.970000", "low": "33.970000", "close": "33.970000"}, {"date": "2016-10-13", "volume": "0.0", "open": "37.340000", "high": "37.340000", "low": "37.340000", "close": "37.340000"}, {"date": "2016-10-14", "volume": "0.0", "open": "34.620000", "high": "34.620000", "low": "34.620000", "close": "34.620000"}, {"date": "2016-10-17", "volume": "0.0", "open": "39.120000", "high": "39.120000", "low": "39.120000", "close": "39.120000"}, {"date": "2016-10-18", "volume": "0.0", "open": "33.170000", "high": "33.170000", "low": "33.170000", "close": "33.170000"}, {"date": "2016-10-19", "volume": "0.0", "open": "29.960000", "high": "29.960000", "low": "29.960000", "close": "29.960000"}, {"date": "2016-10-20", "volume": "0.0", "open": "27.600000", "high": "27.600000", "low": "27.600000", "close": "27.600000"}, {"date": "2016-10-21", "volume": "0.0", "open": "28.050000", "high": "28.050000", "low": "28.050000", "close": "28.050000"}, {"date": "2016-10-24", "volume": "0.0", "open": "28.580000", "high": "28.580000", "low": "28.580000", "close": "28.580000"}, {"date": "2016-10-25", "volume": "0.0", "open": "33.650000", "high": "33.650000", "low": "33.650000", "close": "33.650000"}, {"date": "2016-10-26", "volume": "0.0", "open": "38.050000", "high": "38.050000", "low": "38.050000", "close": "38.050000"}, {"date": "2016-10-27", "volume": "0.0", "open": "42.890000", "high": "42.890000", "low": "42.890000", "close": "42.890000"}, {"date": "2016-10-28", "volume": "0.0", "open": "49.780000", "high": "49.780000", "low": "49.780000", "close": "49.780000"}, {"date": "2016-10-31", "volume": "0.0", "open": "54.660000", "high": "54.660000", "low": "54.660000", "close": "54.660000"}, {"date": "2016-11-01", "volume": "0.0", "open": "55.840000", "high": "55.840000", "low": "55.840000", "close": "55.840000"}, {"date": "2016-11-02", "volume": "0.0", "open": "59.860000", "high": "59.860000", "low": "59.860000", "close": "59.860000"}, {"date": "2016-11-03", "volume": "0.0", "open": "69.490000", "high": "69.490000", "low": "69.490000", "close": "69.490000"}, {"date": "2016-11-04", "volume": "0.0", "open": "72.010000", "high": "72.010000", "low": "72.010000", "close": "72.010000"}, {"date": "2016-11-07", "volume": "0.0", "open": "58.930000", "high": "58.930000", "low": "58.930000", "close": "58.930000"}, {"date": "2016-11-08", "volume": "0.0", "open": "55.650000", "high": "55.650000", "low": "55.650000", "close": "55.650000"}, {"date": "2016-11-09", "volume": "0.0", "open": "40.220000", "high": "40.220000", "low": "40.220000", "close": "40.220000"}, {"date": "2016-11-10", "volume": "0.0", "open": "32.950000", "high": "32.950000", "low": "32.950000", "close": "32.950000"}, {"date": "2016-11-11", "volume": "0.0", "open": "30.680000", "high": "30.680000", "low": "30.680000", "close": "30.680000"}, {"date": "2016-11-14", "volume": "0.0", "open": "29.170000", "high": "29.170000", "low": "29.170000", "close": "29.170000"}, {"date": "2016-11-15", "volume": "0.0", "open": "28.590000", "high": "28.590000", "low": "28.590000", "close": "28.590000"}, {"date": "2016-11-16", "volume": "0.0", "open": "30.930000", "high": "30.930000", "low": "30.930000", "close": "30.930000"}, {"date": "2016-11-17", "volume": "0.0", "open": "31.200000", "high": "31.200000", "low": "31.200000", "close": "31.200000"}, {"date": "2016-11-18", "volume": "0.0", "open": "30.450000", "high": "30.450000", "low": "30.450000", "close": "30.450000"}, {"date": "2016-11-21", "volume": "0.0", "open": "31.770000", "high": "31.770000", "low": "31.770000", "close": "31.770000"}, {"date": "2016-11-22", "volume": "0.0", "open": "30.770000", "high": "30.770000", "low": "30.770000", "close": "30.770000"}, {"date": "2016-11-23", "volume": "0.0", "open": "31.780000", "high": "31.780000", "low": "31.780000", "close": "31.780000"}, {"date": "2016-11-25", "volume": "0.0", "open": "29.100000", "high": "29.100000", "low": "29.100000", "close": "29.100000"}, {"date": "2016-11-28", "volume": "0.0", "open": "31.840000", "high": "31.840000", "low": "31.840000", "close": "31.840000"}, {"date": "2016-11-29", "volume": "0.0", "open": "32.280000", "high": "32.280000", "low": "32.280000", "close": "32.280000"}, {"date": "2016-11-30", "volume": "0.0", "open": "33.490000", "high": "33.490000", "low": "33.490000", "close": "33.490000"}, {"date": "2016-12-01", "volume": "0.0", "open": "33.830000", "high": "33.830000", "low": "33.830000", "close": "33.830000"}, {"date": "2016-12-02", "volume": "0.0", "open": "33.360000", "high": "33.360000", "low": "33.360000", "close": "33.360000"}, {"date": "2016-12-05", "volume": "0.0", "open": "27.260000", "high": "27.260000", "low": "27.260000", "close": "27.260000"}, {"date": "2016-12-06", "volume": "0.0", "open": "26.750000", "high": "26.750000", "low": "26.750000", "close": "26.750000"}, {"date": "2016-12-07", "volume": "0.0", "open": "28.440000", "high": "28.440000", "low": "28.440000", "close": "28.440000"}, {"date": "2016-12-08", "volume": "0.0", "open": "29.000000", "high": "29.000000", "low": "29.000000", "close": "29.000000"}, {"date": "2016-12-09", "volume": "0.0", "open": "24.580000", "high": "24.580000", "low": "24.580000", "close": "24.580000"}, {"date": "2016-12-12", "volume": "0.0", "open": "27.600000", "high": "27.600000", "low": "27.600000", "close": "27.600000"}, {"date": "2016-12-13", "volume": "0.0", "open": "30.090000", "high": "30.090000", "low": "30.090000", "close": "30.090000"}, {"date": "2016-12-14", "volume": "0.0", "open": "30.340000", "high": "30.340000", "low": "30.340000", "close": "30.340000"}, {"date": "2016-12-15", "volume": "0.0", "open": "28.630000", "high": "28.630000", "low": "28.630000", "close": "28.630000"}, {"date": "2016-12-16", "volume": "0.0", "open": "27.210000", "high": "27.210000", "low": "27.210000", "close": "27.210000"}, {"date": "2016-12-19", "volume": "0.0", "open": "26.310000", "high": "26.310000", "low": "26.310000", "close": "26.310000"}, {"date": "2016-12-20", "volume": "0.0", "open": "26.790000", "high": "26.790000", "low": "26.790000", "close": "26.790000"}, {"date": "2016-12-21", "volume": "0.0", "open": "26.790000", "high": "26.790000", "low": "26.790000", "close": "26.790000"}, {"date": "2016-12-22", "volume": "0.0", "open": "25.740000", "high": "25.740000", "low": "25.740000", "close": "25.740000"}, {"date": "2016-12-23", "volume": "0.0", "open": "23.980000", "high": "23.980000", "low": "23.980000", "close": "23.980000"}, {"date": "2016-12-27", "volume": "0.0", "open": "21.230000", "high": "21.230000", "low": "21.230000", "close": "21.230000"}, {"date": "2016-12-28", "volume": "0.0", "open": "23.260000", "high": "23.260000", "low": "23.260000", "close": "23.260000"}, {"date": "2016-12-29", "volume": "0.0", "open": "24.590000", "high": "24.590000", "low": "24.590000", "close": "24.590000"}, {"date": "2016-12-30", "volume": "0.0", "open": "24.220000", "high": "24.220000", "low": "24.220000", "close": "24.220000"}, {"date": "2017-01-03", "volume": "0.0", "open": "20.280000", "high": "20.280000", "low": "20.280000", "close": "20.280000"}, {"date": "2017-01-04", "volume": "0.0", "open": "17.180000", "high": "17.180000", "low": "17.180000", "close": "17.180000"}, {"date": "2017-01-05", "volume": "0.0", "open": "16.820000", "high": "16.820000", "low": "16.820000", "close": "16.820000"}, {"date": "2017-01-06", "volume": "0.0", "open": "16.110000", "high": "16.110000", "low": "16.110000", "close": "16.110000"}, {"date": "2017-01-09", "volume": "0.0", "open": "16.450000", "high": "16.450000", "low": "16.450000", "close": "16.450000"}, {"date": "2017-01-10", "volume": "0.0", "open": "16.710000", "high": "16.710000", "low": "16.710000", "close": "16.710000"}, {"date": "2017-01-11", "volume": "0.0", "open": "16.180000", "high": "16.180000", "low": "16.180000", "close": "16.180000"}, {"date": "2017-01-12", "volume": "0.0", "open": "16.330000", "high": "16.330000", "low": "16.330000", "close": "16.330000"}, {"date": "2017-01-13", "volume": "0.0", "open": "15.480000", "high": "15.480000", "low": "15.480000", "close": "15.480000"}, {"date": "2017-01-17", "volume": "0.0", "open": "17.380000", "high": "17.380000", "low": "17.380000", "close": "17.380000"}, {"date": "2017-01-18", "volume": "0.0", "open": "18.220000", "high": "18.220000", "low": "18.220000", "close": "18.220000"}, {"date": "2017-01-19", "volume": "0.0", "open": "20.610000", "high": "20.610000", "low": "20.610000", "close": "20.610000"}, {"date": "2017-01-20", "volume": "0.0", "open": "17.700000", "high": "17.700000", "low": "17.700000", "close": "17.700000"}, {"date": "2017-01-23", "volume": "0.0", "open": "20.370000", "high": "20.370000", "low": "20.370000", "close": "20.370000"}, {"date": "2017-01-24", "volume": "0.0", "open": "18.670000", "high": "18.670000", "low": "18.670000", "close": "18.670000"}, {"date": "2017-01-25", "volume": "0.0", "open": "18.290000", "high": "18.290000", "low": "18.290000", "close": "18.290000"}, {"date": "2017-01-26", "volume": "0.0", "open": "17.680000", "high": "17.680000", "low": "17.680000", "close": "17.680000"}, {"date": "2017-01-27", "volume": "0.0", "open": "19.670000", "high": "19.670000", "low": "19.670000", "close": "19.670000"}, {"date": "2017-01-30", "volume": "0.0", "open": "22.650000", "high": "22.650000", "low": "22.650000", "close": "22.650000"}, {"date": "2017-01-31", "volume": "0.0", "open": "24.010000", "high": "24.010000", "low": "24.010000", "close": "24.010000"}, {"date": "2017-02-01", "volume": "0.0", "open": "23.570000", "high": "23.570000", "low": "23.570000", "close": "23.570000"}, {"date": "2017-02-02", "volume": "0.0", "open": "25.580000", "high": "25.580000", "low": "25.580000", "close": "25.580000"}, {"date": "2017-02-03", "volume": "0.0", "open": "23.170000", "high": "23.170000", "low": "23.170000", "close": "23.170000"}, {"date": "2017-02-06", "volume": "0.0", "open": "26.680000", "high": "26.680000", "low": "26.680000", "close": "26.680000"}, {"date": "2017-02-07", "volume": "0.0", "open": "28.980000", "high": "28.980000", "low": "28.980000", "close": "28.980000"}, {"date": "2017-02-08", "volume": "0.0", "open": "30.140000", "high": "30.140000", "low": "30.140000", "close": "30.140000"}, {"date": "2017-02-09", "volume": "0.0", "open": "31.230000", "high": "31.230000", "low": "31.230000", "close": "31.230000"}, {"date": "2017-02-10", "volume": "0.0", "open": "28.310000", "high": "28.310000", "low": "28.310000", "close": "28.310000"}, {"date": "2017-02-13", "volume": "0.0", "open": "30.000000", "high": "30.000000", "low": "30.000000", "close": "30.000000"}, {"date": "2017-02-14", "volume": "0.0", "open": "27.260000", "high": "27.260000", "low": "27.260000", "close": "27.260000"}, {"date": "2017-02-15", "volume": "0.0", "open": "32.230000", "high": "32.230000", "low": "32.230000", "close": "32.230000"}, {"date": "2017-02-16", "volume": "0.0", "open": "32.410000", "high": "32.410000", "low": "32.410000", "close": "32.410000"}, {"date": "2017-02-17", "volume": "0.0", "open": "29.320000", "high": "29.320000", "low": "29.320000", "close": "29.320000"}, {"date": "2017-02-21", "volume": "0.0", "open": "32.390000", "high": "32.390000", "low": "32.390000", "close": "32.390000"}, {"date": "2017-02-22", "volume": "0.0", "open": "33.060000", "high": "33.060000", "low": "33.060000", "close": "33.060000"}, {"date": "2017-02-23", "volume": "0.0", "open": "33.880000", "high": "33.880000", "low": "33.880000", "close": "33.880000"}, {"date": "2017-02-24", "volume": "0.0", "open": "29.810000", "high": "29.810000", "low": "29.810000", "close": "29.810000"}, {"date": "2017-02-27", "volume": "0.0", "open": "33.980000", "high": "33.980000", "low": "33.980000", "close": "33.980000"}, {"date": "2017-02-28", "volume": "0.0", "open": "37.340000", "high": "37.340000", "low": "37.340000", "close": "37.340000"}, {"date": "2017-03-01", "volume": "0.0", "open": "38.010000", "high": "38.010000", "low": "38.010000", "close": "38.010000"}, {"date": "2017-03-02", "volume": "0.0", "open": "35.120000", "high": "35.120000", "low": "35.120000", "close": "35.120000"}, {"date": "2017-03-03", "volume": "0.0", "open": "29.890000", "high": "29.890000", "low": "29.890000", "close": "29.890000"}, {"date": "2017-03-06", "volume": "0.0", "open": "30.990000", "high": "30.990000", "low": "30.990000", "close": "30.990000"}, {"date": "2017-03-07", "volume": "0.0", "open": "33.850000", "high": "33.850000", "low": "33.850000", "close": "33.850000"}, {"date": "2017-03-08", "volume": "0.0", "open": "34.720000", "high": "34.720000", "low": "34.720000", "close": "34.720000"}, {"date": "2017-03-09", "volume": "0.0", "open": "36.500000", "high": "36.500000", "low": "36.500000", "close": "36.500000"}, {"date": "2017-03-10", "volume": "0.0", "open": "32.360000", "high": "32.360000", "low": "32.360000", "close": "32.360000"}, {"date": "2017-03-13", "volume": "0.0", "open": "31.720000", "high": "31.720000", "low": "31.720000", "close": "31.720000"}, {"date": "2017-03-14", "volume": "0.0", "open": "35.400000", "high": "35.400000", "low": "35.400000", "close": "35.400000"}, {"date": "2017-03-15", "volume": "0.0", "open": "32.040000", "high": "32.040000", "low": "32.040000", "close": "32.040000"}, {"date": "2017-03-16", "volume": "0.0", "open": "30.400000", "high": "30.400000", "low": "30.400000", "close": "30.400000"}, {"date": "2017-03-17", "volume": "0.0", "open": "30.690000", "high": "30.690000", "low": "30.690000", "close": "30.690000"}, {"date": "2017-03-20", "volume": "0.0", "open": "35.370000", "high": "35.370000", "low": "35.370000", "close": "35.370000"}, {"date": "2017-03-21", "volume": "0.0", "open": "37.590000", "high": "37.590000", "low": "37.590000", "close": "37.590000"}, {"date": "2017-03-22", "volume": "0.0", "open": "38.770000", "high": "38.770000", "low": "38.770000", "close": "38.770000"}, {"date": "2017-03-23", "volume": "0.0", "open": "40.590000", "high": "40.590000", "low": "40.590000", "close": "40.590000"}, {"date": "2017-03-24", "volume": "0.0", "open": "36.970000", "high": "36.970000", "low": "36.970000", "close": "36.970000"}, {"date": "2017-03-27", "volume": "0.0", "open": "29.930000", "high": "29.930000", "low": "29.930000", "close": "29.930000"}, {"date": "2017-03-28", "volume": "0.0", "open": "24.630000", "high": "24.630000", "low": "24.630000", "close": "24.630000"}, {"date": "2017-03-29", "volume": "0.0", "open": "24.100000", "high": "24.100000", "low": "24.100000", "close": "24.100000"}, {"date": "2017-03-30", "volume": "0.0", "open": "24.370000", "high": "24.370000", "low": "24.370000", "close": "24.370000"}, {"date": "2017-03-31", "volume": "0.0", "open": "25.020000", "high": "25.020000", "low": "25.020000", "close": "25.020000"}, {"date": "2017-04-03", "volume": "0.0", "open": "25.050000", "high": "25.050000", "low": "25.050000", "close": "25.050000"}, {"date": "2017-04-04", "volume": "0.0", "open": "23.050000", "high": "23.050000", "low": "23.050000", "close": "23.050000"}, {"date": "2017-04-05", "volume": "0.0", "open": "24.560000", "high": "24.560000", "low": "24.560000", "close": "24.560000"}, {"date": "2017-04-06", "volume": "0.0", "open": "25.240000", "high": "25.240000", "low": "25.240000", "close": "25.240000"}, {"date": "2017-04-07", "volume": "0.0", "open": "27.130000", "high": "27.130000", "low": "27.130000", "close": "27.130000"}, {"date": "2017-04-10", "volume": "0.0", "open": "31.740000", "high": "31.740000", "low": "31.740000", "close": "31.740000"}, {"date": "2017-04-11", "volume": "0.0", "open": "33.870000", "high": "33.870000", "low": "33.870000", "close": "33.870000"}, {"date": "2017-04-12", "volume": "0.0", "open": "35.850000", "high": "35.850000", "low": "35.850000", "close": "35.850000"}, {"date": "2017-04-13", "volume": "0.0", "open": "39.380000", "high": "39.380000", "low": "39.380000", "close": "39.380000"}, {"date": "2017-04-17", "volume": "0.0", "open": "32.150000", "high": "32.150000", "low": "32.150000", "close": "32.150000"}, {"date": "2017-04-18", "volume": "0.0", "open": "31.470000", "high": "31.470000", "low": "31.470000", "close": "31.470000"}, {"date": "2017-04-19", "volume": "0.0", "open": "35.120000", "high": "35.120000", "low": "35.120000", "close": "35.120000"}, {"date": "2017-04-20", "volume": "0.0", "open": "28.540000", "high": "28.540000", "low": "28.540000", "close": "28.540000"}, {"date": "2017-04-21", "volume": "0.0", "open": "30.810000", "high": "30.810000", "low": "30.810000", "close": "30.810000"}, {"date": "2017-04-24", "volume": "0.0", "open": "19.090000", "high": "19.090000", "low": "19.090000", "close": "19.090000"}, {"date": "2017-04-25", "volume": "0.0", "open": "17.910000", "high": "17.910000", "low": "17.910000", "close": "17.910000"}, {"date": "2017-04-26", "volume": "0.0", "open": "18.210000", "high": "18.210000", "low": "18.210000", "close": "18.210000"}, {"date": "2017-04-27", "volume": "0.0", "open": "17.040000", "high": "17.040000", "low": "17.040000", "close": "17.040000"}, {"date": "2017-04-28", "volume": "0.0", "open": "21.930000", "high": "21.930000", "low": "21.930000", "close": "21.930000"}, {"date": "2017-05-01", "volume": "0.0", "open": "20.320000", "high": "20.320000", "low": "20.320000", "close": "20.320000"}, {"date": "2017-05-02", "volume": "0.0", "open": "22.590000", "high": "22.590000", "low": "22.590000", "close": "22.590000"}, {"date": "2017-05-03", "volume": "0.0", "open": "25.610000", "high": "25.610000", "low": "25.610000", "close": "25.610000"}, {"date": "2017-05-04", "volume": "0.0", "open": "24.680000", "high": "24.680000", "low": "24.680000", "close": "24.680000"}, {"date": "2017-05-05", "volume": "0.0", "open": "23.630000", "high": "23.630000", "low": "23.630000", "close": "23.630000"}, {"date": "2017-05-08", "volume": "0.0", "open": "20.410000", "high": "20.410000", "low": "20.410000", "close": "20.410000"}, {"date": "2017-05-09", "volume": "0.0", "open": "21.090000", "high": "21.090000", "low": "21.090000", "close": "21.090000"}, {"date": "2017-05-10", "volume": "0.0", "open": "22.140000", "high": "22.140000", "low": "22.140000", "close": "22.140000"}, {"date": "2017-05-11", "volume": "0.0", "open": "23.810000", "high": "23.810000", "low": "23.810000", "close": "23.810000"}, {"date": "2017-05-12", "volume": "0.0", "open": "21.790000", "high": "21.790000", "low": "21.790000", "close": "21.790000"}, {"date": "2017-05-15", "volume": "0.0", "open": "24.370000", "high": "24.370000", "low": "24.370000", "close": "24.370000"}, {"date": "2017-05-16", "volume": "0.0", "open": "25.420000", "high": "25.420000", "low": "25.420000", "close": "25.420000"}, {"date": "2017-05-17", "volume": "0.0", "open": "41.570000", "high": "41.570000", "low": "41.570000", "close": "41.570000"}, {"date": "2017-05-18", "volume": "0.0", "open": "37.140000", "high": "37.140000", "low": "37.140000", "close": "37.140000"}, {"date": "2017-05-19", "volume": "0.0", "open": "30.880000", "high": "30.880000", "low": "30.880000", "close": "30.880000"}, {"date": "2017-05-22", "volume": "0.0", "open": "26.840000", "high": "26.840000", "low": "26.840000", "close": "26.840000"}, {"date": "2017-05-23", "volume": "0.0", "open": "27.110000", "high": "27.110000", "low": "27.110000", "close": "27.110000"}, {"date": "2017-05-24", "volume": "0.0", "open": "23.470000", "high": "23.470000", "low": "23.470000", "close": "23.470000"}, {"date": "2017-05-25", "volume": "0.0", "open": "22.290000", "high": "22.290000", "low": "22.290000", "close": "22.290000"}, {"date": "2017-05-26", "volume": "0.0", "open": "21.140000", "high": "21.140000", "low": "21.140000", "close": "21.140000"}, {"date": "2017-05-30", "volume": "0.0", "open": "22.770000", "high": "22.770000", "low": "22.770000", "close": "22.770000"}, {"date": "2017-05-31", "volume": "0.0", "open": "23.670000", "high": "23.670000", "low": "23.670000", "close": "23.670000"}, {"date": "2017-06-01", "volume": "0.0", "open": "20.990000", "high": "20.990000", "low": "20.990000", "close": "20.990000"}, {"date": "2017-06-02", "volume": "0.0", "open": "20.590000", "high": "20.590000", "low": "20.590000", "close": "20.590000"}, {"date": "2017-06-05", "volume": "0.0", "open": "20.510000", "high": "20.510000", "low": "20.510000", "close": "20.510000"}, {"date": "2017-06-06", "volume": "0.0", "open": "26.020000", "high": "26.020000", "low": "26.020000", "close": "26.020000"}, {"date": "2017-06-07", "volume": "0.0", "open": "24.730000", "high": "24.730000", "low": "24.730000", "close": "24.730000"}, {"date": "2017-06-08", "volume": "0.0", "open": "21.940000", "high": "21.940000", "low": "21.940000", "close": "21.940000"}, {"date": "2017-06-09", "volume": "0.0", "open": "17.360000", "high": "17.360000", "low": "17.360000", "close": "17.360000"}, {"date": "2017-06-12", "volume": "0.0", "open": "19.250000", "high": "19.250000", "low": "19.250000", "close": "19.250000"}, {"date": "2017-06-13", "volume": "0.0", "open": "19.700000", "high": "19.700000", "low": "19.700000", "close": "19.700000"}, {"date": "2017-06-14", "volume": "0.0", "open": "18.070000", "high": "18.070000", "low": "18.070000", "close": "18.070000"}, {"date": "2017-06-15", "volume": "0.0", "open": "18.940000", "high": "18.940000", "low": "18.940000", "close": "18.940000"}, {"date": "2017-06-16", "volume": "0.0", "open": "17.320000", "high": "17.320000", "low": "17.320000", "close": "17.320000"}, {"date": "2017-06-19", "volume": "0.0", "open": "18.280000", "high": "18.280000", "low": "18.280000", "close": "18.280000"}, {"date": "2017-06-20", "volume": "0.0", "open": "21.450000", "high": "21.450000", "low": "21.450000", "close": "21.450000"}, {"date": "2017-06-21", "volume": "0.0", "open": "20.880000", "high": "20.880000", "low": "20.880000", "close": "20.880000"}, {"date": "2017-06-22", "volume": "0.0", "open": "18.700000", "high": "18.700000", "low": "18.700000", "close": "18.700000"}, {"date": "2017-06-23", "volume": "0.0", "open": "16.170000", "high": "16.170000", "low": "16.170000", "close": "16.170000"}, {"date": "2017-06-26", "volume": "0.0", "open": "13.560000", "high": "13.560000", "low": "13.560000", "close": "13.560000"}, {"date": "2017-06-27", "volume": "0.0", "open": "17.150000", "high": "17.150000", "low": "17.150000", "close": "17.150000"}, {"date": "2017-06-28", "volume": "0.0", "open": "12.890000", "high": "12.890000", "low": "12.890000", "close": "12.890000"}, {"date": "2017-06-29", "volume": "0.0", "open": "15.970000", "high": "15.970000", "low": "15.970000", "close": "15.970000"}, {"date": "2017-06-30", "volume": "0.0", "open": "14.440000", "high": "14.440000", "low": "14.440000", "close": "14.440000"}, {"date": "2017-07-03", "volume": "0.0", "open": "14.180000", "high": "14.180000", "low": "14.180000", "close": "14.180000"}, {"date": "2017-07-05", "volume": "0.0", "open": "13.180000", "high": "13.180000", "low": "13.180000", "close": "13.180000"}, {"date": "2017-07-06", "volume": "0.0", "open": "17.790000", "high": "17.790000", "low": "17.790000", "close": "17.790000"}, {"date": "2017-07-07", "volume": "0.0", "open": "12.710000", "high": "12.710000", "low": "12.710000", "close": "12.710000"}, {"date": "2017-07-10", "volume": "0.0", "open": "13.010000", "high": "13.010000", "low": "13.010000", "close": "13.010000"}, {"date": "2017-07-11", "volume": "0.0", "open": "13.250000", "high": "13.250000", "low": "13.250000", "close": "13.250000"}, {"date": "2017-07-12", "volume": "0.0", "open": "10.790000", "high": "10.790000", "low": "10.790000", "close": "10.790000"}, {"date": "2017-07-13", "volume": "0.0", "open": "9.510000", "high": "9.510000", "low": "9.510000", "close": "9.510000"}, {"date": "2017-07-14", "volume": "0.0", "open": "8.910000", "high": "8.910000", "low": "8.910000", "close": "8.910000"}, {"date": "2017-07-17", "volume": "0.0", "open": "9.750000", "high": "9.750000", "low": "9.750000", "close": "9.750000"}, {"date": "2017-07-18", "volume": "0.0", "open": "9.700000", "high": "9.700000", "low": "9.700000", "close": "9.700000"}, {"date": "2017-07-19", "volume": "0.0", "open": "10.160000", "high": "10.160000", "low": "10.160000", "close": "10.160000"}, {"date": "2017-07-20", "volume": "0.0", "open": "9.650000", "high": "9.650000", "low": "9.650000", "close": "9.650000"}, {"date": "2017-07-21", "volume": "0.0", "open": "9.770000", "high": "9.770000", "low": "9.770000", "close": "9.770000"}, {"date": "2017-07-24", "volume": "0.0", "open": "9.820000", "high": "9.820000", "low": "9.820000", "close": "9.820000"}, {"date": "2017-07-25", "volume": "0.0", "open": "10.190000", "high": "10.190000", "low": "10.190000", "close": "10.190000"}, {"date": "2017-07-26", "volume": "0.0", "open": "10.850000", "high": "10.850000", "low": "10.850000", "close": "10.850000"}, {"date": "2017-07-27", "volume": "0.0", "open": "11.940000", "high": "11.940000", "low": "11.940000", "close": "11.940000"}, {"date": "2017-07-28", "volume": "0.0", "open": "13.300000", "high": "13.300000", "low": "13.300000", "close": "13.300000"}, {"date": "2017-07-31", "volume": "0.0", "open": "15.310000", "high": "15.310000", "low": "15.310000", "close": "15.310000"}, {"date": "2017-08-01", "volume": "0.0", "open": "13.780000", "high": "13.780000", "low": "13.780000", "close": "13.780000"}, {"date": "2017-08-02", "volume": "0.0", "open": "14.690000", "high": "14.690000", "low": "14.690000", "close": "14.690000"}, {"date": "2017-08-03", "volume": "0.0", "open": "16.880000", "high": "16.880000", "low": "16.880000", "close": "16.880000"}, {"date": "2017-08-04", "volume": "0.0", "open": "15.180000", "high": "15.180000", "low": "15.180000", "close": "15.180000"}, {"date": "2017-08-07", "volume": "0.0", "open": "15.360000", "high": "15.360000", "low": "15.360000", "close": "15.360000"}, {"date": "2017-08-08", "volume": "0.0", "open": "19.320000", "high": "19.320000", "low": "19.320000", "close": "19.320000"}, {"date": "2017-08-09", "volume": "0.0", "open": "21.220000", "high": "21.220000", "low": "21.220000", "close": "21.220000"}, {"date": "2017-08-10", "volume": "0.0", "open": "35.590000", "high": "35.590000", "low": "35.590000", "close": "35.590000"}, {"date": "2017-08-11", "volume": "0.0", "open": "34.590000", "high": "34.590000", "low": "34.590000", "close": "34.590000"}, {"date": "2017-08-14", "volume": "0.0", "open": "24.230000", "high": "24.230000", "low": "24.230000", "close": "24.230000"}, {"date": "2017-08-15", "volume": "0.0", "open": "23.920000", "high": "23.920000", "low": "23.920000", "close": "23.920000"}, {"date": "2017-08-16", "volume": "0.0", "open": "25.290000", "high": "25.290000", "low": "25.290000", "close": "25.290000"}, {"date": "2017-08-17", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2017-08-18", "volume": "0.0", "open": "39.190000", "high": "39.190000", "low": "39.190000", "close": "39.190000"}, {"date": "2017-08-21", "volume": "0.0", "open": "37.220000", "high": "37.220000", "low": "37.220000", "close": "37.220000"}, {"date": "2017-08-22", "volume": "0.0", "open": "28.080000", "high": "28.080000", "low": "28.080000", "close": "28.080000"}, {"date": "2017-08-23", "volume": "0.0", "open": "30.550000", "high": "30.550000", "low": "30.550000", "close": "30.550000"}, {"date": "2017-08-24", "volume": "0.0", "open": "32.060000", "high": "32.060000", "low": "32.060000", "close": "32.060000"}, {"date": "2017-08-25", "volume": "0.0", "open": "27.790000", "high": "27.790000", "low": "27.790000", "close": "27.790000"}, {"date": "2017-08-28", "volume": "0.0", "open": "27.860000", "high": "27.860000", "low": "27.860000", "close": "27.860000"}, {"date": "2017-08-29", "volume": "0.0", "open": "29.300000", "high": "29.300000", "low": "29.300000", "close": "29.300000"}, {"date": "2017-08-30", "volume": "0.0", "open": "25.630000", "high": "25.630000", "low": "25.630000", "close": "25.630000"}, {"date": "2017-08-31", "volume": "0.0", "open": "21.720000", "high": "21.720000", "low": "21.720000", "close": "21.720000"}, {"date": "2017-09-01", "volume": "0.0", "open": "18.230000", "high": "18.230000", "low": "18.230000", "close": "18.230000"}, {"date": "2017-09-05", "volume": "0.0", "open": "27.580000", "high": "27.580000", "low": "27.580000", "close": "27.580000"}, {"date": "2017-09-06", "volume": "0.0", "open": "22.730000", "high": "22.730000", "low": "22.730000", "close": "22.730000"}, {"date": "2017-09-07", "volume": "0.0", "open": "20.730000", "high": "20.730000", "low": "20.730000", "close": "20.730000"}, {"date": "2017-09-08", "volume": "0.0", "open": "22.310000", "high": "22.310000", "low": "22.310000", "close": "22.310000"}, {"date": "2017-09-11", "volume": "0.0", "open": "16.530000", "high": "16.530000", "low": "16.530000", "close": "16.530000"}, {"date": "2017-09-12", "volume": "0.0", "open": "15.540000", "high": "15.540000", "low": "15.540000", "close": "15.540000"}, {"date": "2017-09-13", "volume": "0.0", "open": "16.240000", "high": "16.240000", "low": "16.240000", "close": "16.240000"}, {"date": "2017-09-14", "volume": "0.0", "open": "15.770000", "high": "15.770000", "low": "15.770000", "close": "15.770000"}, {"date": "2017-09-15", "volume": "0.0", "open": "14.280000", "high": "14.280000", "low": "14.280000", "close": "14.280000"}, {"date": "2017-09-18", "volume": "0.0", "open": "14.770000", "high": "14.770000", "low": "14.770000", "close": "14.770000"}, {"date": "2017-09-19", "volume": "0.0", "open": "15.590000", "high": "15.590000", "low": "15.590000", "close": "15.590000"}, {"date": "2017-09-20", "volume": "0.0", "open": "14.090000", "high": "14.090000", "low": "14.090000", "close": "14.090000"}, {"date": "2017-09-21", "volume": "0.0", "open": "14.770000", "high": "14.770000", "low": "14.770000", "close": "14.770000"}, {"date": "2017-09-22", "volume": "0.0", "open": "12.560000", "high": "12.560000", "low": "12.560000", "close": "12.560000"}, {"date": "2017-09-25", "volume": "0.0", "open": "11.930000", "high": "11.930000", "low": "11.930000", "close": "11.930000"}, {"date": "2017-09-26", "volume": "0.0", "open": "11.670000", "high": "11.670000", "low": "11.670000", "close": "11.670000"}, {"date": "2017-09-27", "volume": "0.0", "open": "11.020000", "high": "11.020000", "low": "11.020000", "close": "11.020000"}, {"date": "2017-09-28", "volume": "0.0", "open": "9.550000", "high": "9.550000", "low": "9.550000", "close": "9.550000"}, {"date": "2017-09-29", "volume": "0.0", "open": "8.920000", "high": "8.920000", "low": "8.920000", "close": "8.920000"}, {"date": "2017-10-02", "volume": "0.0", "open": "8.230000", "high": "8.230000", "low": "8.230000", "close": "8.230000"}, {"date": "2017-10-03", "volume": "0.0", "open": "8.410000", "high": "8.410000", "low": "8.410000", "close": "8.410000"}, {"date": "2017-10-04", "volume": "0.0", "open": "7.650000", "high": "7.650000", "low": "7.650000", "close": "7.650000"}, {"date": "2017-10-05", "volume": "0.0", "open": "6.730000", "high": "6.730000", "low": "6.730000", "close": "6.730000"}, {"date": "2017-10-06", "volume": "0.0", "open": "6.780000", "high": "6.780000", "low": "6.780000", "close": "6.780000"}, {"date": "2017-10-09", "volume": "0.0", "open": "8.890000", "high": "8.890000", "low": "8.890000", "close": "8.890000"}, {"date": "2017-10-10", "volume": "0.0", "open": "8.310000", "high": "8.310000", "low": "8.310000", "close": "8.310000"}, {"date": "2017-10-11", "volume": "0.0", "open": "7.440000", "high": "7.440000", "low": "7.440000", "close": "7.440000"}, {"date": "2017-10-12", "volume": "0.0", "open": "7.930000", "high": "7.930000", "low": "7.930000", "close": "7.930000"}, {"date": "2017-10-13", "volume": "0.0", "open": "6.890000", "high": "6.890000", "low": "6.890000", "close": "6.890000"}, {"date": "2017-10-16", "volume": "0.0", "open": "6.980000", "high": "6.980000", "low": "6.980000", "close": "6.980000"}, {"date": "2017-10-17", "volume": "0.0", "open": "7.950000", "high": "7.950000", "low": "7.950000", "close": "7.950000"}, {"date": "2017-10-18", "volume": "0.0", "open": "8.160000", "high": "8.160000", "low": "8.160000", "close": "8.160000"}, {"date": "2017-10-19", "volume": "0.0", "open": "8.320000", "high": "8.320000", "low": "8.320000", "close": "8.320000"}, {"date": "2017-10-20", "volume": "0.0", "open": "8.000000", "high": "8.000000", "low": "8.000000", "close": "8.000000"}, {"date": "2017-10-23", "volume": "0.0", "open": "10.620000", "high": "10.620000", "low": "10.620000", "close": "10.620000"}, {"date": "2017-10-24", "volume": "0.0", "open": "11.370000", "high": "11.370000", "low": "11.370000", "close": "11.370000"}, {"date": "2017-10-25", "volume": "0.0", "open": "14.430000", "high": "14.430000", "low": "14.430000", "close": "14.430000"}, {"date": "2017-10-26", "volume": "0.0", "open": "12.920000", "high": "12.920000", "low": "12.920000", "close": "12.920000"}, {"date": "2017-10-27", "volume": "0.0", "open": "10.540000", "high": "10.540000", "low": "10.540000", "close": "10.540000"}, {"date": "2017-10-30", "volume": "0.0", "open": "11.270000", "high": "11.270000", "low": "11.270000", "close": "11.270000"}, {"date": "2017-10-31", "volume": "0.0", "open": "11.110000", "high": "11.110000", "low": "11.110000", "close": "11.110000"}, {"date": "2017-11-01", "volume": "0.0", "open": "11.430000", "high": "11.430000", "low": "11.430000", "close": "11.430000"}, {"date": "2017-11-02", "volume": "0.0", "open": "11.780000", "high": "11.780000", "low": "11.780000", "close": "11.780000"}, {"date": "2017-11-03", "volume": "0.0", "open": "10.890000", "high": "10.890000", "low": "10.890000", "close": "10.890000"}, {"date": "2017-11-06", "volume": "0.0", "open": "11.940000", "high": "11.940000", "low": "11.940000", "close": "11.940000"}, {"date": "2017-11-07", "volume": "0.0", "open": "13.870000", "high": "13.870000", "low": "13.870000", "close": "13.870000"}, {"date": "2017-11-08", "volume": "0.0", "open": "13.080000", "high": "13.080000", "low": "13.080000", "close": "13.080000"}, {"date": "2017-11-09", "volume": "0.0", "open": "14.530000", "high": "14.530000", "low": "14.530000", "close": "14.530000"}, {"date": "2017-11-10", "volume": "0.0", "open": "16.690000", "high": "16.690000", "low": "16.690000", "close": "16.690000"}, {"date": "2017-11-13", "volume": "0.0", "open": "18.970000", "high": "18.970000", "low": "18.970000", "close": "18.970000"}, {"date": "2017-11-14", "volume": "0.0", "open": "20.970000", "high": "20.970000", "low": "20.970000", "close": "20.970000"}, {"date": "2017-11-15", "volume": "0.0", "open": "25.460000", "high": "25.460000", "low": "25.460000", "close": "25.460000"}, {"date": "2017-11-16", "volume": "0.0", "open": "19.970000", "high": "19.970000", "low": "19.970000", "close": "19.970000"}, {"date": "2017-11-17", "volume": "0.0", "open": "18.840000", "high": "18.840000", "low": "18.840000", "close": "18.840000"}, {"date": "2017-11-20", "volume": "0.0", "open": "18.390000", "high": "18.390000", "low": "18.390000", "close": "18.390000"}, {"date": "2017-11-21", "volume": "0.0", "open": "15.780000", "high": "15.780000", "low": "15.780000", "close": "15.780000"}, {"date": "2017-11-22", "volume": "0.0", "open": "16.220000", "high": "16.220000", "low": "16.220000", "close": "16.220000"}, {"date": "2017-11-24", "volume": "0.0", "open": "15.930000", "high": "15.930000", "low": "15.930000", "close": "15.930000"}, {"date": "2017-11-27", "volume": "0.0", "open": "17.040000", "high": "17.040000", "low": "17.040000", "close": "17.040000"}, {"date": "2017-11-28", "volume": "0.0", "open": "19.390000", "high": "19.390000", "low": "19.390000", "close": "19.390000"}, {"date": "2017-11-29", "volume": "0.0", "open": "17.060000", "high": "17.060000", "low": "17.060000", "close": "17.060000"}, {"date": "2017-11-30", "volume": "0.0", "open": "20.740000", "high": "20.740000", "low": "20.740000", "close": "20.740000"}, {"date": "2017-12-01", "volume": "0.0", "open": "19.660000", "high": "19.660000", "low": "19.660000", "close": "19.660000"}, {"date": "2017-12-04", "volume": "0.0", "open": "16.070000", "high": "16.070000", "low": "16.070000", "close": "16.070000"}, {"date": "2017-12-05", "volume": "0.0", "open": "16.720000", "high": "16.720000", "low": "16.720000", "close": "16.720000"}, {"date": "2017-12-06", "volume": "0.0", "open": "17.390000", "high": "17.390000", "low": "17.390000", "close": "17.390000"}, {"date": "2017-12-07", "volume": "0.0", "open": "15.660000", "high": "15.660000", "low": "15.660000", "close": "15.660000"}, {"date": "2017-12-08", "volume": "0.0", "open": "14.020000", "high": "14.020000", "low": "14.020000", "close": "14.020000"}, {"date": "2017-12-11", "volume": "0.0", "open": "13.790000", "high": "13.790000", "low": "13.790000", "close": "13.790000"}, {"date": "2017-12-12", "volume": "0.0", "open": "14.300000", "high": "14.300000", "low": "14.300000", "close": "14.300000"}, {"date": "2017-12-13", "volume": "0.0", "open": "16.750000", "high": "16.750000", "low": "16.750000", "close": "16.750000"}, {"date": "2017-12-14", "volume": "0.0", "open": "15.770000", "high": "15.770000", "low": "15.770000", "close": "15.770000"}, {"date": "2017-12-15", "volume": "0.0", "open": "14.150000", "high": "14.150000", "low": "14.150000", "close": "14.150000"}, {"date": "2017-12-18", "volume": "0.0", "open": "14.600000", "high": "14.600000", "low": "14.600000", "close": "14.600000"}, {"date": "2017-12-19", "volume": "0.0", "open": "16.800000", "high": "16.800000", "low": "16.800000", "close": "16.800000"}, {"date": "2017-12-20", "volume": "0.0", "open": "15.820000", "high": "15.820000", "low": "15.820000", "close": "15.820000"}, {"date": "2017-12-21", "volume": "0.0", "open": "15.690000", "high": "15.690000", "low": "15.690000", "close": "15.690000"}, {"date": "2017-12-22", "volume": "0.0", "open": "15.590000", "high": "15.590000", "low": "15.590000", "close": "15.590000"}, {"date": "2017-12-26", "volume": "0.0", "open": "15.340000", "high": "15.340000", "low": "15.340000", "close": "15.340000"}, {"date": "2017-12-27", "volume": "0.0", "open": "15.510000", "high": "15.510000", "low": "15.510000", "close": "15.510000"}, {"date": "2017-12-28", "volume": "0.0", "open": "12.990000", "high": "12.990000", "low": "12.990000", "close": "12.990000"}, {"date": "2017-12-29", "volume": "0.0", "open": "12.640000", "high": "12.640000", "low": "12.640000", "close": "12.640000"}, {"date": "2018-01-02", "volume": "0.0", "open": "8.430000", "high": "8.430000", "low": "8.430000", "close": "8.430000"}, {"date": "2018-01-03", "volume": "0.0", "open": "6.810000", "high": "6.810000", "low": "6.810000", "close": "6.810000"}, {"date": "2018-01-04", "volume": "0.0", "open": "7.440000", "high": "7.440000", "low": "7.440000", "close": "7.440000"}, {"date": "2018-01-05", "volume": "0.0", "open": "7.850000", "high": "7.850000", "low": "7.850000", "close": "7.850000"}, {"date": "2018-01-08", "volume": "0.0", "open": "7.860000", "high": "7.860000", "low": "7.860000", "close": "7.860000"}, {"date": "2018-01-09", "volume": "0.0", "open": "9.720000", "high": "9.720000", "low": "9.720000", "close": "9.720000"}, {"date": "2018-01-10", "volume": "0.0", "open": "9.500000", "high": "9.500000", "low": "9.500000", "close": "9.500000"}, {"date": "2018-01-11", "volume": "0.0", "open": "9.370000", "high": "9.370000", "low": "9.370000", "close": "9.370000"}, {"date": "2018-01-12", "volume": "0.0", "open": "9.780000", "high": "9.780000", "low": "9.780000", "close": "9.780000"}, {"date": "2018-01-16", "volume": "0.0", "open": "12.660000", "high": "12.660000", "low": "12.660000", "close": "12.660000"}, {"date": "2018-01-17", "volume": "0.0", "open": "12.550000", "high": "12.550000", "low": "12.550000", "close": "12.550000"}, {"date": "2018-01-18", "volume": "0.0", "open": "13.170000", "high": "13.170000", "low": "13.170000", "close": "13.170000"}, {"date": "2018-01-19", "volume": "0.0", "open": "11.640000", "high": "11.640000", "low": "11.640000", "close": "11.640000"}, {"date": "2018-01-22", "volume": "0.0", "open": "11.950000", "high": "11.950000", "low": "11.950000", "close": "11.950000"}, {"date": "2018-01-23", "volume": "0.0", "open": "11.780000", "high": "11.780000", "low": "11.780000", "close": "11.780000"}, {"date": "2018-01-24", "volume": "0.0", "open": "13.200000", "high": "13.200000", "low": "13.200000", "close": "13.200000"}, {"date": "2018-01-25", "volume": "0.0", "open": "12.470000", "high": "12.470000", "low": "12.470000", "close": "12.470000"}, {"date": "2018-01-26", "volume": "0.0", "open": "11.830000", "high": "11.830000", "low": "11.830000", "close": "11.830000"}, {"date": "2018-01-29", "volume": "0.0", "open": "14.390000", "high": "14.390000", "low": "14.390000", "close": "14.390000"}, {"date": "2018-01-30", "volume": "0.0", "open": "17.220000", "high": "17.220000", "low": "17.220000", "close": "17.220000"}, {"date": "2018-01-31", "volume": "0.0", "open": "16.480000", "high": "16.480000", "low": "16.480000", "close": "16.480000"}, {"date": "2018-02-01", "volume": "0.0", "open": "19.870000", "high": "19.870000", "low": "19.870000", "close": "19.870000"}, {"date": "2018-02-02", "volume": "0.0", "open": "32.300000", "high": "32.300000", "low": "32.300000", "close": "32.300000"}, {"date": "2018-02-05", "volume": "0.0", "open": "82.940000", "high": "82.940000", "low": "82.940000", "close": "82.940000"}, {"date": "2018-02-06", "volume": "0.0", "open": "57.700000", "high": "57.700000", "low": "57.700000", "close": "57.700000"}, {"date": "2018-02-07", "volume": "0.0", "open": "39.520000", "high": "39.520000", "low": "39.520000", "close": "39.520000"}, {"date": "2018-02-08", "volume": "0.0", "open": "68.610000", "high": "68.610000", "low": "68.610000", "close": "68.610000"}, {"date": "2018-02-09", "volume": "0.0", "open": "43.310000", "high": "43.310000", "low": "43.310000", "close": "43.310000"}, {"date": "2018-02-12", "volume": "0.0", "open": "42.020000", "high": "42.020000", "low": "42.020000", "close": "42.020000"}, {"date": "2018-02-13", "volume": "0.0", "open": "42.730000", "high": "42.730000", "low": "42.730000", "close": "42.730000"}, {"date": "2018-02-14", "volume": "0.0", "open": "36.430000", "high": "36.430000", "low": "36.430000", "close": "36.430000"}, {"date": "2018-02-15", "volume": "0.0", "open": "37.030000", "high": "37.030000", "low": "37.030000", "close": "37.030000"}, {"date": "2018-02-16", "volume": "0.0", "open": "35.480000", "high": "35.480000", "low": "35.480000", "close": "35.480000"}, {"date": "2018-02-20", "volume": "0.0", "open": "39.100000", "high": "39.100000", "low": "39.100000", "close": "39.100000"}, {"date": "2018-02-21", "volume": "0.0", "open": "40.430000", "high": "40.430000", "low": "40.430000", "close": "40.430000"}, {"date": "2018-02-22", "volume": "0.0", "open": "38.350000", "high": "38.350000", "low": "38.350000", "close": "38.350000"}, {"date": "2018-02-23", "volume": "0.0", "open": "30.820000", "high": "30.820000", "low": "30.820000", "close": "30.820000"}, {"date": "2018-02-26", "volume": "0.0", "open": "32.590000", "high": "32.590000", "low": "32.590000", "close": "32.590000"}, {"date": "2018-02-27", "volume": "0.0", "open": "37.460000", "high": "37.460000", "low": "37.460000", "close": "37.460000"}, {"date": "2018-02-28", "volume": "0.0", "open": "36.800000", "high": "36.800000", "low": "36.800000", "close": "36.800000"}, {"date": "2018-03-01", "volume": "0.0", "open": "37.520000", "high": "37.520000", "low": "37.520000", "close": "37.520000"}, {"date": "2018-03-02", "volume": "0.0", "open": "33.230000", "high": "33.230000", "low": "33.230000", "close": "33.230000"}, {"date": "2018-03-05", "volume": "0.0", "open": "33.960000", "high": "33.960000", "low": "33.960000", "close": "33.960000"}, {"date": "2018-03-06", "volume": "0.0", "open": "35.010000", "high": "35.010000", "low": "35.010000", "close": "35.010000"}, {"date": "2018-03-07", "volume": "0.0", "open": "32.170000", "high": "32.170000", "low": "32.170000", "close": "32.170000"}, {"date": "2018-03-08", "volume": "0.0", "open": "31.890000", "high": "31.890000", "low": "31.890000", "close": "31.890000"}, {"date": "2018-03-09", "volume": "0.0", "open": "26.900000", "high": "26.900000", "low": "26.900000", "close": "26.900000"}, {"date": "2018-03-12", "volume": "0.0", "open": "29.040000", "high": "29.040000", "low": "29.040000", "close": "29.040000"}, {"date": "2018-03-13", "volume": "0.0", "open": "29.130000", "high": "29.130000", "low": "29.130000", "close": "29.130000"}, {"date": "2018-03-14", "volume": "0.0", "open": "30.710000", "high": "30.710000", "low": "30.710000", "close": "30.710000"}, {"date": "2018-03-15", "volume": "0.0", "open": "28.040000", "high": "28.040000", "low": "28.040000", "close": "28.040000"}, {"date": "2018-03-16", "volume": "0.0", "open": "25.560000", "high": "25.560000", "low": "25.560000", "close": "25.560000"}, {"date": "2018-03-19", "volume": "0.0", "open": "32.610000", "high": "32.610000", "low": "32.610000", "close": "32.610000"}, {"date": "2018-03-20", "volume": "0.0", "open": "33.470000", "high": "33.470000", "low": "33.470000", "close": "33.470000"}, {"date": "2018-03-21", "volume": "0.0", "open": "32.010000", "high": "32.010000", "low": "32.010000", "close": "32.010000"}, {"date": "2018-03-22", "volume": "0.0", "open": "40.460000", "high": "40.460000", "low": "40.460000", "close": "40.460000"}, {"date": "2018-03-23", "volume": "0.0", "open": "42.700000", "high": "42.700000", "low": "42.700000", "close": "42.700000"}, {"date": "2018-03-26", "volume": "0.0", "open": "34.540000", "high": "34.540000", "low": "34.540000", "close": "34.540000"}, {"date": "2018-03-27", "volume": "0.0", "open": "34.390000", "high": "34.390000", "low": "34.390000", "close": "34.390000"}, {"date": "2018-03-28", "volume": "0.0", "open": "32.730000", "high": "32.730000", "low": "32.730000", "close": "32.730000"}, {"date": "2018-03-29", "volume": "0.0", "open": "30.770000", "high": "30.770000", "low": "30.770000", "close": "30.770000"}, {"date": "2018-04-02", "volume": "0.0", "open": "33.770000", "high": "33.770000", "low": "33.770000", "close": "33.770000"}, {"date": "2018-04-03", "volume": "0.0", "open": "31.820000", "high": "31.820000", "low": "31.820000", "close": "31.820000"}, {"date": "2018-04-04", "volume": "0.0", "open": "30.170000", "high": "30.170000", "low": "30.170000", "close": "30.170000"}, {"date": "2018-04-05", "volume": "0.0", "open": "27.610000", "high": "27.610000", "low": "27.610000", "close": "27.610000"}, {"date": "2018-04-06", "volume": "0.0", "open": "29.680000", "high": "29.680000", "low": "29.680000", "close": "29.680000"}, {"date": "2018-04-09", "volume": "0.0", "open": "33.770000", "high": "33.770000", "low": "33.770000", "close": "33.770000"}, {"date": "2018-04-10", "volume": "0.0", "open": "31.540000", "high": "31.540000", "low": "31.540000", "close": "31.540000"}, {"date": "2018-04-11", "volume": "0.0", "open": "31.050000", "high": "31.050000", "low": "31.050000", "close": "31.050000"}, {"date": "2018-04-12", "volume": "0.0", "open": "27.820000", "high": "27.820000", "low": "27.820000", "close": "27.820000"}, {"date": "2018-04-13", "volume": "0.0", "open": "24.630000", "high": "24.630000", "low": "24.630000", "close": "24.630000"}, {"date": "2018-04-16", "volume": "0.0", "open": "21.820000", "high": "21.820000", "low": "21.820000", "close": "21.820000"}, {"date": "2018-04-17", "volume": "0.0", "open": "20.290000", "high": "20.290000", "low": "20.290000", "close": "20.290000"}, {"date": "2018-04-18", "volume": "0.0", "open": "19.380000", "high": "19.380000", "low": "19.380000", "close": "19.380000"}, {"date": "2018-04-19", "volume": "0.0", "open": "19.620000", "high": "19.620000", "low": "19.620000", "close": "19.620000"}, {"date": "2018-04-20", "volume": "0.0", "open": "21.750000", "high": "21.750000", "low": "21.750000", "close": "21.750000"}, {"date": "2018-04-23", "volume": "0.0", "open": "22.970000", "high": "22.970000", "low": "22.970000", "close": "22.970000"}, {"date": "2018-04-24", "volume": "0.0", "open": "28.290000", "high": "28.290000", "low": "28.290000", "close": "28.290000"}, {"date": "2018-04-25", "volume": "0.0", "open": "30.290000", "high": "30.290000", "low": "30.290000", "close": "30.290000"}, {"date": "2018-04-26", "volume": "0.0", "open": "27.520000", "high": "27.520000", "low": "27.520000", "close": "27.520000"}, {"date": "2018-04-27", "volume": "0.0", "open": "29.360000", "high": "29.360000", "low": "29.360000", "close": "29.360000"}, {"date": "2018-04-30", "volume": "0.0", "open": "30.840000", "high": "30.840000", "low": "30.840000", "close": "30.840000"}, {"date": "2018-05-01", "volume": "0.0", "open": "30.080000", "high": "30.080000", "low": "30.080000", "close": "30.080000"}, {"date": "2018-05-02", "volume": "0.0", "open": "35.040000", "high": "35.040000", "low": "35.040000", "close": "35.040000"}, {"date": "2018-05-03", "volume": "0.0", "open": "36.420000", "high": "36.420000", "low": "36.420000", "close": "36.420000"}, {"date": "2018-05-04", "volume": "0.0", "open": "31.160000", "high": "31.160000", "low": "31.160000", "close": "31.160000"}, {"date": "2018-05-07", "volume": "0.0", "open": "31.150000", "high": "31.150000", "low": "31.150000", "close": "31.150000"}, {"date": "2018-05-08", "volume": "0.0", "open": "30.880000", "high": "30.880000", "low": "30.880000", "close": "30.880000"}, {"date": "2018-05-09", "volume": "0.0", "open": "26.510000", "high": "26.510000", "low": "26.510000", "close": "26.510000"}, {"date": "2018-05-10", "volume": "0.0", "open": "23.730000", "high": "23.730000", "low": "23.730000", "close": "23.730000"}, {"date": "2018-05-11", "volume": "0.0", "open": "23.230000", "high": "23.230000", "low": "23.230000", "close": "23.230000"}, {"date": "2018-05-14", "volume": "0.0", "open": "25.560000", "high": "25.560000", "low": "25.560000", "close": "25.560000"}, {"date": "2018-05-15", "volume": "0.0", "open": "29.220000", "high": "29.220000", "low": "29.220000", "close": "29.220000"}, {"date": "2018-05-16", "volume": "0.0", "open": "27.430000", "high": "27.430000", "low": "27.430000", "close": "27.430000"}, {"date": "2018-05-17", "volume": "0.0", "open": "26.650000", "high": "26.650000", "low": "26.650000", "close": "26.650000"}, {"date": "2018-05-18", "volume": "0.0", "open": "26.860000", "high": "26.860000", "low": "26.860000", "close": "26.860000"}, {"date": "2018-05-21", "volume": "0.0", "open": "26.460000", "high": "26.460000", "low": "26.460000", "close": "26.460000"}, {"date": "2018-05-22", "volume": "0.0", "open": "27.770000", "high": "27.770000", "low": "27.770000", "close": "27.770000"}, {"date": "2018-05-23", "volume": "0.0", "open": "23.870000", "high": "23.870000", "low": "23.870000", "close": "23.870000"}, {"date": "2018-05-24", "volume": "0.0", "open": "22.810000", "high": "22.810000", "low": "22.810000", "close": "22.810000"}, {"date": "2018-05-25", "volume": "0.0", "open": "24.360000", "high": "24.360000", "low": "24.360000", "close": "24.360000"}, {"date": "2018-05-29", "volume": "0.0", "open": "34.600000", "high": "34.600000", "low": "34.600000", "close": "34.600000"}, {"date": "2018-05-30", "volume": "0.0", "open": "28.390000", "high": "28.390000", "low": "28.390000", "close": "28.390000"}, {"date": "2018-05-31", "volume": "0.0", "open": "29.510000", "high": "29.510000", "low": "29.510000", "close": "29.510000"}, {"date": "2018-06-01", "volume": "0.0", "open": "26.130000", "high": "26.130000", "low": "26.130000", "close": "26.130000"}, {"date": "2018-06-04", "volume": "0.0", "open": "22.880000", "high": "22.880000", "low": "22.880000", "close": "22.880000"}, {"date": "2018-06-05", "volume": "0.0", "open": "22.440000", "high": "22.440000", "low": "22.440000", "close": "22.440000"}, {"date": "2018-06-06", "volume": "0.0", "open": "18.480000", "high": "18.480000", "low": "18.480000", "close": "18.480000"}, {"date": "2018-06-07", "volume": "0.0", "open": "19.350000", "high": "19.350000", "low": "19.350000", "close": "19.350000"}, {"date": "2018-06-08", "volume": "0.0", "open": "19.770000", "high": "19.770000", "low": "19.770000", "close": "19.770000"}, {"date": "2018-06-11", "volume": "0.0", "open": "20.150000", "high": "20.150000", "low": "20.150000", "close": "20.150000"}, {"date": "2018-06-12", "volume": "0.0", "open": "20.010000", "high": "20.010000", "low": "20.010000", "close": "20.010000"}, {"date": "2018-06-13", "volume": "0.0", "open": "21.990000", "high": "21.990000", "low": "21.990000", "close": "21.990000"}, {"date": "2018-06-14", "volume": "0.0", "open": "18.910000", "high": "18.910000", "low": "18.910000", "close": "18.910000"}, {"date": "2018-06-15", "volume": "0.0", "open": "18.440000", "high": "18.440000", "low": "18.440000", "close": "18.440000"}, {"date": "2018-06-18", "volume": "0.0", "open": "18.060000", "high": "18.060000", "low": "18.060000", "close": "18.060000"}, {"date": "2018-06-19", "volume": "0.0", "open": "19.880000", "high": "19.880000", "low": "19.880000", "close": "19.880000"}, {"date": "2018-06-20", "volume": "0.0", "open": "17.980000", "high": "17.980000", "low": "17.980000", "close": "17.980000"}, {"date": "2018-06-21", "volume": "0.0", "open": "20.620000", "high": "20.620000", "low": "20.620000", "close": "20.620000"}, {"date": "2018-06-22", "volume": "0.0", "open": "17.750000", "high": "17.750000", "low": "17.750000", "close": "17.750000"}, {"date": "2018-06-25", "volume": "0.0", "open": "23.190000", "high": "23.190000", "low": "23.190000", "close": "23.190000"}, {"date": "2018-06-26", "volume": "0.0", "open": "22.100000", "high": "22.100000", "low": "22.100000", "close": "22.100000"}, {"date": "2018-06-27", "volume": "0.0", "open": "25.670000", "high": "25.670000", "low": "25.670000", "close": "25.670000"}, {"date": "2018-06-28", "volume": "0.0", "open": "22.200000", "high": "22.200000", "low": "22.200000", "close": "22.200000"}, {"date": "2018-06-29", "volume": "0.0", "open": "19.710000", "high": "19.710000", "low": "19.710000", "close": "19.710000"}, {"date": "2018-07-02", "volume": "0.0", "open": "18.400000", "high": "18.400000", "low": "18.400000", "close": "18.400000"}, {"date": "2018-07-03", "volume": "0.0", "open": "20.380000", "high": "20.380000", "low": "20.380000", "close": "20.380000"}, {"date": "2018-07-05", "volume": "0.0", "open": "16.480000", "high": "16.480000", "low": "16.480000", "close": "16.480000"}, {"date": "2018-07-06", "volume": "0.0", "open": "13.260000", "high": "13.260000", "low": "13.260000", "close": "13.260000"}, {"date": "2018-07-09", "volume": "0.0", "open": "11.500000", "high": "11.500000", "low": "11.500000", "close": "11.500000"}, {"date": "2018-07-10", "volume": "0.0", "open": "11.750000", "high": "11.750000", "low": "11.750000", "close": "11.750000"}, {"date": "2018-07-11", "volume": "0.0", "open": "13.630000", "high": "13.630000", "low": "13.630000", "close": "13.630000"}, {"date": "2018-07-12", "volume": "0.0", "open": "11.440000", "high": "11.440000", "low": "11.440000", "close": "11.440000"}, {"date": "2018-07-13", "volume": "0.0", "open": "10.830000", "high": "10.830000", "low": "10.830000", "close": "10.830000"}, {"date": "2018-07-16", "volume": "0.0", "open": "11.260000", "high": "11.260000", "low": "11.260000", "close": "11.260000"}, {"date": "2018-07-17", "volume": "0.0", "open": "10.460000", "high": "10.460000", "low": "10.460000", "close": "10.460000"}, {"date": "2018-07-18", "volume": "0.0", "open": "10.050000", "high": "10.050000", "low": "10.050000", "close": "10.050000"}, {"date": "2018-07-19", "volume": "0.0", "open": "11.870000", "high": "11.870000", "low": "11.870000", "close": "11.870000"}, {"date": "2018-07-20", "volume": "0.0", "open": "13.180000", "high": "13.180000", "low": "13.180000", "close": "13.180000"}, {"date": "2018-07-23", "volume": "0.0", "open": "13.180000", "high": "13.180000", "low": "13.180000", "close": "13.180000"}, {"date": "2018-07-24", "volume": "0.0", "open": "14.830000", "high": "14.830000", "low": "14.830000", "close": "14.830000"}, {"date": "2018-07-25", "volume": "0.0", "open": "14.440000", "high": "14.440000", "low": "14.440000", "close": "14.440000"}, {"date": "2018-07-26", "volume": "0.0", "open": "14.240000", "high": "14.240000", "low": "14.240000", "close": "14.240000"}, {"date": "2018-07-27", "volume": "0.0", "open": "17.470000", "high": "17.470000", "low": "17.470000", "close": "17.470000"}, {"date": "2018-07-30", "volume": "0.0", "open": "20.000000", "high": "20.000000", "low": "20.000000", "close": "20.000000"}, {"date": "2018-07-31", "volume": "0.0", "open": "16.500000", "high": "16.500000", "low": "16.500000", "close": "16.500000"}, {"date": "2018-08-01", "volume": "0.0", "open": "19.070000", "high": "19.070000", "low": "19.070000", "close": "19.070000"}, {"date": "2018-08-02", "volume": "0.0", "open": "17.760000", "high": "17.760000", "low": "17.760000", "close": "17.760000"}, {"date": "2018-08-03", "volume": "0.0", "open": "16.500000", "high": "16.500000", "low": "16.500000", "close": "16.500000"}, {"date": "2018-08-06", "volume": "0.0", "open": "17.370000", "high": "17.370000", "low": "17.370000", "close": "17.370000"}, {"date": "2018-08-07", "volume": "0.0", "open": "17.200000", "high": "17.200000", "low": "17.200000", "close": "17.200000"}, {"date": "2018-08-08", "volume": "0.0", "open": "17.660000", "high": "17.660000", "low": "17.660000", "close": "17.660000"}, {"date": "2018-08-09", "volume": "0.0", "open": "19.620000", "high": "19.620000", "low": "19.620000", "close": "19.620000"}, {"date": "2018-08-10", "volume": "0.0", "open": "23.070000", "high": "23.070000", "low": "23.070000", "close": "23.070000"}, {"date": "2018-08-13", "volume": "0.0", "open": "27.530000", "high": "27.530000", "low": "27.530000", "close": "27.530000"}, {"date": "2018-08-14", "volume": "0.0", "open": "24.330000", "high": "24.330000", "low": "24.330000", "close": "24.330000"}, {"date": "2018-08-15", "volume": "0.0", "open": "27.160000", "high": "27.160000", "low": "27.160000", "close": "27.160000"}, {"date": "2018-08-16", "volume": "0.0", "open": "23.970000", "high": "23.970000", "low": "23.970000", "close": "23.970000"}, {"date": "2018-08-17", "volume": "0.0", "open": "20.690000", "high": "20.690000", "low": "20.690000", "close": "20.690000"}, {"date": "2018-08-20", "volume": "0.0", "open": "21.010000", "high": "21.010000", "low": "21.010000", "close": "21.010000"}, {"date": "2018-08-21", "volume": "0.0", "open": "22.340000", "high": "22.340000", "low": "22.340000", "close": "22.340000"}, {"date": "2018-08-22", "volume": "0.0", "open": "22.020000", "high": "22.020000", "low": "22.020000", "close": "22.020000"}, {"date": "2018-08-23", "volume": "0.0", "open": "23.260000", "high": "23.260000", "low": "23.260000", "close": "23.260000"}, {"date": "2018-08-24", "volume": "0.0", "open": "21.260000", "high": "21.260000", "low": "21.260000", "close": "21.260000"}, {"date": "2018-08-27", "volume": "0.0", "open": "21.450000", "high": "21.450000", "low": "21.450000", "close": "21.450000"}, {"date": "2018-08-28", "volume": "0.0", "open": "23.120000", "high": "23.120000", "low": "23.120000", "close": "23.120000"}, {"date": "2018-08-29", "volume": "0.0", "open": "21.800000", "high": "21.800000", "low": "21.800000", "close": "21.800000"}, {"date": "2018-08-30", "volume": "0.0", "open": "23.740000", "high": "23.740000", "low": "23.740000", "close": "23.740000"}, {"date": "2018-08-31", "volume": "0.0", "open": "19.750000", "high": "19.750000", "low": "19.750000", "close": "19.750000"}, {"date": "2018-09-04", "volume": "0.0", "open": "20.110000", "high": "20.110000", "low": "20.110000", "close": "20.110000"}, {"date": "2018-09-05", "volume": "0.0", "open": "19.150000", "high": "19.150000", "low": "19.150000", "close": "19.150000"}, {"date": "2018-09-06", "volume": "0.0", "open": "20.690000", "high": "20.690000", "low": "20.690000", "close": "20.690000"}, {"date": "2018-09-07", "volume": "0.0", "open": "20.920000", "high": "20.920000", "low": "20.920000", "close": "20.920000"}, {"date": "2018-09-10", "volume": "0.0", "open": "19.080000", "high": "19.080000", "low": "19.080000", "close": "19.080000"}, {"date": "2018-09-11", "volume": "0.0", "open": "16.800000", "high": "16.800000", "low": "16.800000", "close": "16.800000"}, {"date": "2018-09-12", "volume": "0.0", "open": "15.800000", "high": "15.800000", "low": "15.800000", "close": "15.800000"}, {"date": "2018-09-13", "volume": "0.0", "open": "14.170000", "high": "14.170000", "low": "14.170000", "close": "14.170000"}, {"date": "2018-09-14", "volume": "0.0", "open": "13.650000", "high": "13.650000", "low": "13.650000", "close": "13.650000"}, {"date": "2018-09-17", "volume": "0.0", "open": "16.000000", "high": "16.000000", "low": "16.000000", "close": "16.000000"}, {"date": "2018-09-18", "volume": "0.0", "open": "15.700000", "high": "15.700000", "low": "15.700000", "close": "15.700000"}, {"date": "2018-09-19", "volume": "0.0", "open": "13.820000", "high": "13.820000", "low": "13.820000", "close": "13.820000"}, {"date": "2018-09-20", "volume": "0.0", "open": "14.440000", "high": "14.440000", "low": "14.440000", "close": "14.440000"}, {"date": "2018-09-21", "volume": "0.0", "open": "13.440000", "high": "13.440000", "low": "13.440000", "close": "13.440000"}, {"date": "2018-09-24", "volume": "0.0", "open": "13.730000", "high": "13.730000", "low": "13.730000", "close": "13.730000"}, {"date": "2018-09-25", "volume": "0.0", "open": "14.190000", "high": "14.190000", "low": "14.190000", "close": "14.190000"}, {"date": "2018-09-26", "volume": "0.0", "open": "14.520000", "high": "14.520000", "low": "14.520000", "close": "14.520000"}, {"date": "2018-09-27", "volume": "0.0", "open": "11.970000", "high": "11.970000", "low": "11.970000", "close": "11.970000"}, {"date": "2018-09-28", "volume": "0.0", "open": "11.500000", "high": "11.500000", "low": "11.500000", "close": "11.500000"}, {"date": "2018-10-01", "volume": "0.0", "open": "10.550000", "high": "10.550000", "low": "10.550000", "close": "10.550000"}, {"date": "2018-10-02", "volume": "0.0", "open": "9.940000", "high": "9.940000", "low": "9.940000", "close": "9.940000"}, {"date": "2018-10-03", "volume": "0.0", "open": "9.560000", "high": "9.560000", "low": "9.560000", "close": "9.560000"}, {"date": "2018-10-04", "volume": "0.0", "open": "12.340000", "high": "12.340000", "low": "12.340000", "close": "12.340000"}, {"date": "2018-10-05", "volume": "0.0", "open": "14.860000", "high": "14.860000", "low": "14.860000", "close": "14.860000"}, {"date": "2018-10-08", "volume": "0.0", "open": "17.690000", "high": "17.690000", "low": "17.690000", "close": "17.690000"}, {"date": "2018-10-09", "volume": "0.0", "open": "18.660000", "high": "18.660000", "low": "18.660000", "close": "18.660000"}, {"date": "2018-10-10", "volume": "0.0", "open": "29.080000", "high": "29.080000", "low": "29.080000", "close": "29.080000"}, {"date": "2018-10-11", "volume": "0.0", "open": "35.670000", "high": "35.670000", "low": "35.670000", "close": "35.670000"}, {"date": "2018-10-12", "volume": "0.0", "open": "28.140000", "high": "28.140000", "low": "28.140000", "close": "28.140000"}, {"date": "2018-10-15", "volume": "0.0", "open": "28.250000", "high": "28.250000", "low": "28.250000", "close": "28.250000"}, {"date": "2018-10-16", "volume": "0.0", "open": "23.490000", "high": "23.490000", "low": "23.490000", "close": "23.490000"}, {"date": "2018-10-17", "volume": "0.0", "open": "23.410000", "high": "23.410000", "low": "23.410000", "close": "23.410000"}, {"date": "2018-10-18", "volume": "0.0", "open": "27.480000", "high": "27.480000", "low": "27.480000", "close": "27.480000"}, {"date": "2018-10-19", "volume": "0.0", "open": "28.890000", "high": "28.890000", "low": "28.890000", "close": "28.890000"}, {"date": "2018-10-22", "volume": "0.0", "open": "29.660000", "high": "29.660000", "low": "29.660000", "close": "29.660000"}, {"date": "2018-10-23", "volume": "0.0", "open": "31.660000", "high": "31.660000", "low": "31.660000", "close": "31.660000"}, {"date": "2018-10-24", "volume": "0.0", "open": "38.200000", "high": "38.200000", "low": "38.200000", "close": "38.200000"}, {"date": "2018-10-25", "volume": "0.0", "open": "35.750000", "high": "35.750000", "low": "35.750000", "close": "35.750000"}, {"date": "2018-10-26", "volume": "0.0", "open": "41.930000", "high": "41.930000", "low": "41.930000", "close": "41.930000"}, {"date": "2018-10-29", "volume": "0.0", "open": "36.740000", "high": "36.740000", "low": "36.740000", "close": "36.740000"}, {"date": "2018-10-30", "volume": "0.0", "open": "37.050000", "high": "37.050000", "low": "37.050000", "close": "37.050000"}, {"date": "2018-10-31", "volume": "0.0", "open": "37.440000", "high": "37.440000", "low": "37.440000", "close": "37.440000"}, {"date": "2018-11-01", "volume": "0.0", "open": "32.720000", "high": "32.720000", "low": "32.720000", "close": "32.720000"}, {"date": "2018-11-02", "volume": "0.0", "open": "36.350000", "high": "36.350000", "low": "36.350000", "close": "36.350000"}, {"date": "2018-11-05", "volume": "0.0", "open": "36.720000", "high": "36.720000", "low": "36.720000", "close": "36.720000"}, {"date": "2018-11-06", "volume": "0.0", "open": "39.410000", "high": "39.410000", "low": "39.410000", "close": "39.410000"}, {"date": "2018-11-07", "volume": "0.0", "open": "33.620000", "high": "33.620000", "low": "33.620000", "close": "33.620000"}, {"date": "2018-11-08", "volume": "0.0", "open": "33.520000", "high": "33.520000", "low": "33.520000", "close": "33.520000"}, {"date": "2018-11-09", "volume": "0.0", "open": "31.870000", "high": "31.870000", "low": "31.870000", "close": "31.870000"}, {"date": "2018-11-12", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2018-11-13", "volume": "0.0", "open": "38.250000", "high": "38.250000", "low": "38.250000", "close": "38.250000"}, {"date": "2018-11-14", "volume": "0.0", "open": "39.050000", "high": "39.050000", "low": "39.050000", "close": "39.050000"}, {"date": "2018-11-15", "volume": "0.0", "open": "38.220000", "high": "38.220000", "low": "38.220000", "close": "38.220000"}, {"date": "2018-11-16", "volume": "0.0", "open": "36.500000", "high": "36.500000", "low": "36.500000", "close": "36.500000"}, {"date": "2018-11-19", "volume": "0.0", "open": "39.360000", "high": "39.360000", "low": "39.360000", "close": "39.360000"}, {"date": "2018-11-20", "volume": "0.0", "open": "40.530000", "high": "40.530000", "low": "40.530000", "close": "40.530000"}, {"date": "2018-11-21", "volume": "0.0", "open": "40.910000", "high": "40.910000", "low": "40.910000", "close": "40.910000"}, {"date": "2018-11-23", "volume": "0.0", "open": "41.170000", "high": "41.170000", "low": "41.170000", "close": "41.170000"}, {"date": "2018-11-26", "volume": "0.0", "open": "37.850000", "high": "37.850000", "low": "37.850000", "close": "37.850000"}, {"date": "2018-11-27", "volume": "0.0", "open": "41.260000", "high": "41.260000", "low": "41.260000", "close": "41.260000"}, {"date": "2018-11-28", "volume": "0.0", "open": "42.490000", "high": "42.490000", "low": "42.490000", "close": "42.490000"}, {"date": "2018-11-29", "volume": "0.0", "open": "43.780000", "high": "43.780000", "low": "43.780000", "close": "43.780000"}, {"date": "2018-11-30", "volume": "0.0", "open": "41.900000", "high": "41.900000", "low": "41.900000", "close": "41.900000"}, {"date": "2018-12-03", "volume": "0.0", "open": "39.140000", "high": "39.140000", "low": "39.140000", "close": "39.140000"}, {"date": "2018-12-04", "volume": "0.0", "open": "47.330000", "high": "47.330000", "low": "47.330000", "close": "47.330000"}, {"date": "2018-12-06", "volume": "0.0", "open": "43.710000", "high": "43.710000", "low": "43.710000", "close": "43.710000"}, {"date": "2018-12-07", "volume": "0.0", "open": "46.320000", "high": "46.320000", "low": "46.320000", "close": "46.320000"}, {"date": "2018-12-10", "volume": "0.0", "open": "43.430000", "high": "43.430000", "low": "43.430000", "close": "43.430000"}, {"date": "2018-12-11", "volume": "0.0", "open": "43.870000", "high": "43.870000", "low": "43.870000", "close": "43.870000"}, {"date": "2018-12-12", "volume": "0.0", "open": "45.370000", "high": "45.370000", "low": "45.370000", "close": "45.370000"}, {"date": "2018-12-13", "volume": "0.0", "open": "42.320000", "high": "42.320000", "low": "42.320000", "close": "42.320000"}, {"date": "2018-12-14", "volume": "0.0", "open": "39.690000", "high": "39.690000", "low": "39.690000", "close": "39.690000"}, {"date": "2018-12-17", "volume": "0.0", "open": "42.730000", "high": "42.730000", "low": "42.730000", "close": "42.730000"}, {"date": "2018-12-18", "volume": "0.0", "open": "45.350000", "high": "45.350000", "low": "45.350000", "close": "45.350000"}, {"date": "2018-12-19", "volume": "0.0", "open": "42.480000", "high": "42.480000", "low": "42.480000", "close": "42.480000"}, {"date": "2018-12-20", "volume": "0.0", "open": "45.800000", "high": "45.800000", "low": "45.800000", "close": "45.800000"}, {"date": "2018-12-21", "volume": "0.0", "open": "45.500000", "high": "45.500000", "low": "45.500000", "close": "45.500000"}, {"date": "2018-12-24", "volume": "0.0", "open": "52.780000", "high": "52.780000", "low": "52.780000", "close": "52.780000"}, {"date": "2018-12-26", "volume": "0.0", "open": "46.190000", "high": "46.190000", "low": "46.190000", "close": "46.190000"}, {"date": "2018-12-27", "volume": "0.0", "open": "47.410000", "high": "47.410000", "low": "47.410000", "close": "47.410000"}, {"date": "2018-12-28", "volume": "0.0", "open": "44.750000", "high": "44.750000", "low": "44.750000", "close": "44.750000"}, {"date": "2018-12-31", "volume": "0.0", "open": "41.210000", "high": "41.210000", "low": "41.210000", "close": "41.210000"}, {"date": "2019-01-02", "volume": "0.0", "open": "33.320000", "high": "33.320000", "low": "33.320000", "close": "33.320000"}, {"date": "2019-01-03", "volume": "0.0", "open": "36.640000", "high": "36.640000", "low": "36.640000", "close": "36.640000"}, {"date": "2019-01-04", "volume": "0.0", "open": "30.550000", "high": "30.550000", "low": "30.550000", "close": "30.550000"}, {"date": "2019-01-07", "volume": "0.0", "open": "29.810000", "high": "29.810000", "low": "29.810000", "close": "29.810000"}, {"date": "2019-01-08", "volume": "0.0", "open": "28.900000", "high": "28.900000", "low": "28.900000", "close": "28.900000"}, {"date": "2019-01-09", "volume": "0.0", "open": "28.740000", "high": "28.740000", "low": "28.740000", "close": "28.740000"}, {"date": "2019-01-10", "volume": "0.0", "open": "27.870000", "high": "27.870000", "low": "27.870000", "close": "27.870000"}, {"date": "2019-01-11", "volume": "0.0", "open": "25.450000", "high": "25.450000", "low": "25.450000", "close": "25.450000"}, {"date": "2019-01-14", "volume": "0.0", "open": "26.980000", "high": "26.980000", "low": "26.980000", "close": "26.980000"}, {"date": "2019-01-15", "volume": "0.0", "open": "26.800000", "high": "26.800000", "low": "26.800000", "close": "26.800000"}, {"date": "2019-01-16", "volume": "0.0", "open": "26.950000", "high": "26.950000", "low": "26.950000", "close": "26.950000"}, {"date": "2019-01-17", "volume": "0.0", "open": "24.940000", "high": "24.940000", "low": "24.940000", "close": "24.940000"}, {"date": "2019-01-18", "volume": "0.0", "open": "27.200000", "high": "27.200000", "low": "27.200000", "close": "27.200000"}, {"date": "2019-01-22", "volume": "0.0", "open": "33.600000", "high": "33.600000", "low": "33.600000", "close": "33.600000"}, {"date": "2019-01-23", "volume": "0.0", "open": "32.810000", "high": "32.810000", "low": "32.810000", "close": "32.810000"}, {"date": "2019-01-24", "volume": "0.0", "open": "27.720000", "high": "27.720000", "low": "27.720000", "close": "27.720000"}, {"date": "2019-01-25", "volume": "0.0", "open": "27.990000", "high": "27.990000", "low": "27.990000", "close": "27.990000"}, {"date": "2019-01-28", "volume": "0.0", "open": "31.230000", "high": "31.230000", "low": "31.230000", "close": "31.230000"}, {"date": "2019-01-29", "volume": "0.0", "open": "32.570000", "high": "32.570000", "low": "32.570000", "close": "32.570000"}, {"date": "2019-01-30", "volume": "0.0", "open": "30.620000", "high": "30.620000", "low": "30.620000", "close": "30.620000"}, {"date": "2019-01-31", "volume": "0.0", "open": "28.770000", "high": "28.770000", "low": "28.770000", "close": "28.770000"}, {"date": "2019-02-01", "volume": "0.0", "open": "31.150000", "high": "31.150000", "low": "31.150000", "close": "31.150000"}, {"date": "2019-02-04", "volume": "0.0", "open": "31.340000", "high": "31.340000", "low": "31.340000", "close": "31.340000"}, {"date": "2019-02-05", "volume": "0.0", "open": "35.660000", "high": "35.660000", "low": "35.660000", "close": "35.660000"}, {"date": "2019-02-06", "volume": "0.0", "open": "34.470000", "high": "34.470000", "low": "34.470000", "close": "34.470000"}, {"date": "2019-02-07", "volume": "0.0", "open": "34.700000", "high": "34.700000", "low": "34.700000", "close": "34.700000"}, {"date": "2019-02-08", "volume": "0.0", "open": "31.420000", "high": "31.420000", "low": "31.420000", "close": "31.420000"}, {"date": "2019-02-11", "volume": "0.0", "open": "33.540000", "high": "33.540000", "low": "33.540000", "close": "33.540000"}, {"date": "2019-02-12", "volume": "0.0", "open": "33.650000", "high": "33.650000", "low": "33.650000", "close": "33.650000"}, {"date": "2019-02-13", "volume": "0.0", "open": "35.220000", "high": "35.220000", "low": "35.220000", "close": "35.220000"}, {"date": "2019-02-14", "volume": "0.0", "open": "36.310000", "high": "36.310000", "low": "36.310000", "close": "36.310000"}, {"date": "2019-02-15", "volume": "0.0", "open": "30.640000", "high": "30.640000", "low": "30.640000", "close": "30.640000"}, {"date": "2019-02-19", "volume": "0.0", "open": "33.750000", "high": "33.750000", "low": "33.750000", "close": "33.750000"}, {"date": "2019-02-20", "volume": "0.0", "open": "31.770000", "high": "31.770000", "low": "31.770000", "close": "31.770000"}, {"date": "2019-02-21", "volume": "0.0", "open": "31.950000", "high": "31.950000", "low": "31.950000", "close": "31.950000"}, {"date": "2019-02-22", "volume": "0.0", "open": "28.390000", "high": "28.390000", "low": "28.390000", "close": "28.390000"}, {"date": "2019-02-25", "volume": "0.0", "open": "32.140000", "high": "32.140000", "low": "32.140000", "close": "32.140000"}, {"date": "2019-02-26", "volume": "0.0", "open": "35.110000", "high": "35.110000", "low": "35.110000", "close": "35.110000"}, {"date": "2019-02-27", "volume": "0.0", "open": "34.100000", "high": "34.100000", "low": "34.100000", "close": "34.100000"}, {"date": "2019-02-28", "volume": "0.0", "open": "34.440000", "high": "34.440000", "low": "34.440000", "close": "34.440000"}, {"date": "2019-03-01", "volume": "0.0", "open": "26.780000", "high": "26.780000", "low": "26.780000", "close": "26.780000"}, {"date": "2019-03-04", "volume": "0.0", "open": "29.880000", "high": "29.880000", "low": "29.880000", "close": "29.880000"}, {"date": "2019-03-05", "volume": "0.0", "open": "32.090000", "high": "32.090000", "low": "32.090000", "close": "32.090000"}, {"date": "2019-03-06", "volume": "0.0", "open": "36.510000", "high": "36.510000", "low": "36.510000", "close": "36.510000"}, {"date": "2019-03-07", "volume": "0.0", "open": "40.040000", "high": "40.040000", "low": "40.040000", "close": "40.040000"}, {"date": "2019-03-08", "volume": "0.0", "open": "36.270000", "high": "36.270000", "low": "36.270000", "close": "36.270000"}, {"date": "2019-03-11", "volume": "0.0", "open": "31.900000", "high": "31.900000", "low": "31.900000", "close": "31.900000"}, {"date": "2019-03-12", "volume": "0.0", "open": "30.400000", "high": "30.400000", "low": "30.400000", "close": "30.400000"}, {"date": "2019-03-13", "volume": "0.0", "open": "30.060000", "high": "30.060000", "low": "30.060000", "close": "30.060000"}, {"date": "2019-03-14", "volume": "0.0", "open": "30.540000", "high": "30.540000", "low": "30.540000", "close": "30.540000"}, {"date": "2019-03-15", "volume": "0.0", "open": "28.250000", "high": "28.250000", "low": "28.250000", "close": "28.250000"}, {"date": "2019-03-18", "volume": "0.0", "open": "29.530000", "high": "29.530000", "low": "29.530000", "close": "29.530000"}, {"date": "2019-03-19", "volume": "0.0", "open": "31.120000", "high": "31.120000", "low": "31.120000", "close": "31.120000"}, {"date": "2019-03-20", "volume": "0.0", "open": "30.020000", "high": "30.020000", "low": "30.020000", "close": "30.020000"}, {"date": "2019-03-21", "volume": "0.0", "open": "28.490000", "high": "28.490000", "low": "28.490000", "close": "28.490000"}, {"date": "2019-03-22", "volume": "0.0", "open": "36.830000", "high": "36.830000", "low": "36.830000", "close": "36.830000"}, {"date": "2019-03-25", "volume": "0.0", "open": "33.510000", "high": "33.510000", "low": "33.510000", "close": "33.510000"}, {"date": "2019-03-26", "volume": "0.0", "open": "29.360000", "high": "29.360000", "low": "29.360000", "close": "29.360000"}, {"date": "2019-03-27", "volume": "0.0", "open": "30.630000", "high": "30.630000", "low": "30.630000", "close": "30.630000"}, {"date": "2019-03-28", "volume": "0.0", "open": "26.980000", "high": "26.980000", "low": "26.980000", "close": "26.980000"}, {"date": "2019-03-29", "volume": "0.0", "open": "22.780000", "high": "22.780000", "low": "22.780000", "close": "22.780000"}, {"date": "2019-04-01", "volume": "0.0", "open": "19.840000", "high": "19.840000", "low": "19.840000", "close": "19.840000"}, {"date": "2019-04-02", "volume": "0.0", "open": "18.560000", "high": "18.560000", "low": "18.560000", "close": "18.560000"}, {"date": "2019-04-03", "volume": "0.0", "open": "19.730000", "high": "19.730000", "low": "19.730000", "close": "19.730000"}, {"date": "2019-04-04", "volume": "0.0", "open": "18.540000", "high": "18.540000", "low": "18.540000", "close": "18.540000"}, {"date": "2019-04-05", "volume": "0.0", "open": "15.220000", "high": "15.220000", "low": "15.220000", "close": "15.220000"}, {"date": "2019-04-08", "volume": "0.0", "open": "15.790000", "high": "15.790000", "low": "15.790000", "close": "15.790000"}, {"date": "2019-04-09", "volume": "0.0", "open": "19.410000", "high": "19.410000", "low": "19.410000", "close": "19.410000"}, {"date": "2019-04-10", "volume": "0.0", "open": "16.750000", "high": "16.750000", "low": "16.750000", "close": "16.750000"}, {"date": "2019-04-11", "volume": "0.0", "open": "15.560000", "high": "15.560000", "low": "15.560000", "close": "15.560000"}, {"date": "2019-04-12", "volume": "0.0", "open": "13.410000", "high": "13.410000", "low": "13.410000", "close": "13.410000"}, {"date": "2019-04-15", "volume": "0.0", "open": "13.870000", "high": "13.870000", "low": "13.870000", "close": "13.870000"}, {"date": "2019-04-16", "volume": "0.0", "open": "15.000000", "high": "15.000000", "low": "15.000000", "close": "15.000000"}, {"date": "2019-04-17", "volume": "0.0", "open": "16.050000", "high": "16.050000", "low": "16.050000", "close": "16.050000"}, {"date": "2019-04-18", "volume": "0.0", "open": "15.790000", "high": "15.790000", "low": "15.790000", "close": "15.790000"}, {"date": "2019-04-22", "volume": "0.0", "open": "15.790000", "high": "15.790000", "low": "15.790000", "close": "15.790000"}, {"date": "2019-04-23", "volume": "0.0", "open": "15.290000", "high": "15.290000", "low": "15.290000", "close": "15.290000"}, {"date": "2019-04-24", "volume": "0.0", "open": "17.240000", "high": "17.240000", "low": "17.240000", "close": "17.240000"}, {"date": "2019-04-25", "volume": "0.0", "open": "19.320000", "high": "19.320000", "low": "19.320000", "close": "19.320000"}, {"date": "2019-04-26", "volume": "0.0", "open": "18.990000", "high": "18.990000", "low": "18.990000", "close": "18.990000"}, {"date": "2019-04-29", "volume": "0.0", "open": "20.590000", "high": "20.590000", "low": "20.590000", "close": "20.590000"}, {"date": "2019-04-30", "volume": "0.0", "open": "23.320000", "high": "23.320000", "low": "23.320000", "close": "23.320000"}, {"date": "2019-05-01", "volume": "0.0", "open": "32.370000", "high": "32.370000", "low": "32.370000", "close": "32.370000"}, {"date": "2019-05-02", "volume": "0.0", "open": "31.140000", "high": "31.140000", "low": "31.140000", "close": "31.140000"}, {"date": "2019-05-03", "volume": "0.0", "open": "25.580000", "high": "25.580000", "low": "25.580000", "close": "25.580000"}, {"date": "2019-05-06", "volume": "0.0", "open": "32.560000", "high": "32.560000", "low": "32.560000", "close": "32.560000"}, {"date": "2019-05-07", "volume": "0.0", "open": "48.360000", "high": "48.360000", "low": "48.360000", "close": "48.360000"}, {"date": "2019-05-08", "volume": "0.0", "open": "50.200000", "high": "50.200000", "low": "50.200000", "close": "50.200000"}, {"date": "2019-05-09", "volume": "0.0", "open": "48.450000", "high": "48.450000", "low": "48.450000", "close": "48.450000"}, {"date": "2019-05-10", "volume": "0.0", "open": "39.570000", "high": "39.570000", "low": "39.570000", "close": "39.570000"}, {"date": "2019-05-13", "volume": "0.0", "open": "48.010000", "high": "48.010000", "low": "48.010000", "close": "48.010000"}, {"date": "2019-05-14", "volume": "0.0", "open": "47.620000", "high": "47.620000", "low": "47.620000", "close": "47.620000"}, {"date": "2019-05-15", "volume": "0.0", "open": "45.150000", "high": "45.150000", "low": "45.150000", "close": "45.150000"}, {"date": "2019-05-16", "volume": "0.0", "open": "41.640000", "high": "41.640000", "low": "41.640000", "close": "41.640000"}, {"date": "2019-05-17", "volume": "0.0", "open": "39.400000", "high": "39.400000", "low": "39.400000", "close": "39.400000"}, {"date": "2019-05-20", "volume": "0.0", "open": "39.670000", "high": "39.670000", "low": "39.670000", "close": "39.670000"}, {"date": "2019-05-21", "volume": "0.0", "open": "37.330000", "high": "37.330000", "low": "37.330000", "close": "37.330000"}, {"date": "2019-05-22", "volume": "0.0", "open": "36.800000", "high": "36.800000", "low": "36.800000", "close": "36.800000"}, {"date": "2019-05-23", "volume": "0.0", "open": "40.100000", "high": "40.100000", "low": "40.100000", "close": "40.100000"}, {"date": "2019-05-24", "volume": "0.0", "open": "40.930000", "high": "40.930000", "low": "40.930000", "close": "40.930000"}, {"date": "2019-05-28", "volume": "0.0", "open": "46.410000", "high": "46.410000", "low": "46.410000", "close": "46.410000"}, {"date": "2019-05-29", "volume": "0.0", "open": "45.070000", "high": "45.070000", "low": "45.070000", "close": "45.070000"}, {"date": "2019-05-30", "volume": "0.0", "open": "45.150000", "high": "45.150000", "low": "45.150000", "close": "45.150000"}, {"date": "2019-05-31", "volume": "0.0", "open": "48.540000", "high": "48.540000", "low": "48.540000", "close": "48.540000"}, {"date": "2019-06-03", "volume": "0.0", "open": "45.680000", "high": "45.680000", "low": "45.680000", "close": "45.680000"}, {"date": "2019-06-04", "volume": "0.0", "open": "42.770000", "high": "42.770000", "low": "42.770000", "close": "42.770000"}, {"date": "2019-06-05", "volume": "0.0", "open": "37.330000", "high": "37.330000", "low": "37.330000", "close": "37.330000"}, {"date": "2019-06-06", "volume": "0.0", "open": "37.570000", "high": "37.570000", "low": "37.570000", "close": "37.570000"}, {"date": "2019-06-07", "volume": "0.0", "open": "37.720000", "high": "37.720000", "low": "37.720000", "close": "37.720000"}, {"date": "2019-06-10", "volume": "0.0", "open": "36.640000", "high": "36.640000", "low": "36.640000", "close": "36.640000"}, {"date": "2019-06-11", "volume": "0.0", "open": "38.300000", "high": "38.300000", "low": "38.300000", "close": "38.300000"}, {"date": "2019-06-12", "volume": "0.0", "open": "37.650000", "high": "37.650000", "low": "37.650000", "close": "37.650000"}, {"date": "2019-06-13", "volume": "0.0", "open": "37.720000", "high": "37.720000", "low": "37.720000", "close": "37.720000"}, {"date": "2019-06-14", "volume": "0.0", "open": "35.890000", "high": "35.890000", "low": "35.890000", "close": "35.890000"}, {"date": "2019-06-17", "volume": "0.0", "open": "35.180000", "high": "35.180000", "low": "35.180000", "close": "35.180000"}, {"date": "2019-06-18", "volume": "0.0", "open": "34.490000", "high": "34.490000", "low": "34.490000", "close": "34.490000"}, {"date": "2019-06-19", "volume": "0.0", "open": "30.060000", "high": "30.060000", "low": "30.060000", "close": "30.060000"}, {"date": "2019-06-20", "volume": "0.0", "open": "30.320000", "high": "30.320000", "low": "30.320000", "close": "30.320000"}, {"date": "2019-06-21", "volume": "0.0", "open": "32.720000", "high": "32.720000", "low": "32.720000", "close": "32.720000"}, {"date": "2019-06-24", "volume": "0.0", "open": "30.560000", "high": "30.560000", "low": "30.560000", "close": "30.560000"}, {"date": "2019-06-25", "volume": "0.0", "open": "31.770000", "high": "31.770000", "low": "31.770000", "close": "31.770000"}, {"date": "2019-06-26", "volume": "0.0", "open": "30.910000", "high": "30.910000", "low": "30.910000", "close": "30.910000"}, {"date": "2019-06-27", "volume": "0.0", "open": "28.560000", "high": "28.560000", "low": "28.560000", "close": "28.560000"}, {"date": "2019-06-28", "volume": "0.0", "open": "25.290000", "high": "25.290000", "low": "25.290000", "close": "25.290000"}, {"date": "2019-07-01", "volume": "0.0", "open": "23.620000", "high": "23.620000", "low": "23.620000", "close": "23.620000"}, {"date": "2019-07-02", "volume": "0.0", "open": "21.360000", "high": "21.360000", "low": "21.360000", "close": "21.360000"}, {"date": "2019-07-03", "volume": "0.0", "open": "19.440000", "high": "19.440000", "low": "19.440000", "close": "19.440000"}, {"date": "2019-07-05", "volume": "0.0", "open": "19.480000", "high": "19.480000", "low": "19.480000", "close": "19.480000"}, {"date": "2019-07-08", "volume": "0.0", "open": "21.830000", "high": "21.830000", "low": "21.830000", "close": "21.830000"}, {"date": "2019-07-09", "volume": "0.0", "open": "23.060000", "high": "23.060000", "low": "23.060000", "close": "23.060000"}, {"date": "2019-07-10", "volume": "0.0", "open": "20.070000", "high": "20.070000", "low": "20.070000", "close": "20.070000"}, {"date": "2019-07-11", "volume": "0.0", "open": "19.310000", "high": "19.310000", "low": "19.310000", "close": "19.310000"}, {"date": "2019-07-12", "volume": "0.0", "open": "16.380000", "high": "16.380000", "low": "16.380000", "close": "16.380000"}, {"date": "2019-07-15", "volume": "0.0", "open": "17.220000", "high": "17.220000", "low": "17.220000", "close": "17.220000"}, {"date": "2019-07-16", "volume": "0.0", "open": "17.610000", "high": "17.610000", "low": "17.610000", "close": "17.610000"}, {"date": "2019-07-17", "volume": "0.0", "open": "20.290000", "high": "20.290000", "low": "20.290000", "close": "20.290000"}, {"date": "2019-07-18", "volume": "0.0", "open": "20.680000", "high": "20.680000", "low": "20.680000", "close": "20.680000"}, {"date": "2019-07-19", "volume": "0.0", "open": "23.010000", "high": "23.010000", "low": "23.010000", "close": "23.010000"}, {"date": "2019-07-22", "volume": "0.0", "open": "20.750000", "high": "20.750000", "low": "20.750000", "close": "20.750000"}, {"date": "2019-07-23", "volume": "0.0", "open": "18.910000", "high": "18.910000", "low": "18.910000", "close": "18.910000"}, {"date": "2019-07-24", "volume": "0.0", "open": "17.890000", "high": "17.890000", "low": "17.890000", "close": "17.890000"}, {"date": "2019-07-25", "volume": "0.0", "open": "22.100000", "high": "22.100000", "low": "22.100000", "close": "22.100000"}, {"date": "2019-07-26", "volume": "0.0", "open": "21.660000", "high": "21.660000", "low": "21.660000", "close": "21.660000"}, {"date": "2019-07-29", "volume": "0.0", "open": "22.480000", "high": "22.480000", "low": "22.480000", "close": "22.480000"}, {"date": "2019-07-30", "volume": "0.0", "open": "29.340000", "high": "29.340000", "low": "29.340000", "close": "29.340000"}, {"date": "2019-07-31", "volume": "0.0", "open": "35.560000", "high": "35.560000", "low": "35.560000", "close": "35.560000"}, {"date": "2019-08-01", "volume": "0.0", "open": "42.400000", "high": "42.400000", "low": "42.400000", "close": "42.400000"}, {"date": "2019-08-02", "volume": "0.0", "open": "39.720000", "high": "39.720000", "low": "39.720000", "close": "39.720000"}, {"date": "2019-08-05", "volume": "0.0", "open": "48.480000", "high": "48.480000", "low": "48.480000", "close": "48.480000"}, {"date": "2019-08-06", "volume": "0.0", "open": "44.010000", "high": "44.010000", "low": "44.010000", "close": "44.010000"}, {"date": "2019-08-07", "volume": "0.0", "open": "38.750000", "high": "38.750000", "low": "38.750000", "close": "38.750000"}, {"date": "2019-08-08", "volume": "0.0", "open": "35.650000", "high": "35.650000", "low": "35.650000", "close": "35.650000"}, {"date": "2019-08-09", "volume": "0.0", "open": "37.290000", "high": "37.290000", "low": "37.290000", "close": "37.290000"}, {"date": "2019-08-12", "volume": "0.0", "open": "46.300000", "high": "46.300000", "low": "46.300000", "close": "46.300000"}, {"date": "2019-08-13", "volume": "0.0", "open": "42.280000", "high": "42.280000", "low": "42.280000", "close": "42.280000"}, {"date": "2019-08-14", "volume": "0.0", "open": "51.620000", "high": "51.620000", "low": "51.620000", "close": "51.620000"}, {"date": "2019-08-15", "volume": "0.0", "open": "51.360000", "high": "51.360000", "low": "51.360000", "close": "51.360000"}, {"date": "2019-08-16", "volume": "0.0", "open": "43.390000", "high": "43.390000", "low": "43.390000", "close": "43.390000"}, {"date": "2019-08-19", "volume": "0.0", "open": "38.770000", "high": "38.770000", "low": "38.770000", "close": "38.770000"}, {"date": "2019-08-20", "volume": "0.0", "open": "44.210000", "high": "44.210000", "low": "44.210000", "close": "44.210000"}, {"date": "2019-08-21", "volume": "0.0", "open": "39.440000", "high": "39.440000", "low": "39.440000", "close": "39.440000"}, {"date": "2019-08-22", "volume": "0.0", "open": "40.210000", "high": "40.210000", "low": "40.210000", "close": "40.210000"}, {"date": "2019-08-23", "volume": "0.0", "open": "47.680000", "high": "47.680000", "low": "47.680000", "close": "47.680000"}, {"date": "2019-08-26", "volume": "0.0", "open": "47.270000", "high": "47.270000", "low": "47.270000", "close": "47.270000"}, {"date": "2019-08-27", "volume": "0.0", "open": "50.630000", "high": "50.630000", "low": "50.630000", "close": "50.630000"}, {"date": "2019-08-28", "volume": "0.0", "open": "47.120000", "high": "47.120000", "low": "47.120000", "close": "47.120000"}, {"date": "2019-08-29", "volume": "0.0", "open": "44.490000", "high": "44.490000", "low": "44.490000", "close": "44.490000"}, {"date": "2019-08-30", "volume": "0.0", "open": "44.020000", "high": "44.020000", "low": "44.020000", "close": "44.020000"}, {"date": "2019-09-03", "volume": "0.0", "open": "45.070000", "high": "45.070000", "low": "45.070000", "close": "45.070000"}, {"date": "2019-09-04", "volume": "0.0", "open": "37.710000", "high": "37.710000", "low": "37.710000", "close": "37.710000"}, {"date": "2019-09-05", "volume": "0.0", "open": "33.620000", "high": "33.620000", "low": "33.620000", "close": "33.620000"}, {"date": "2019-09-06", "volume": "0.0", "open": "30.860000", "high": "30.860000", "low": "30.860000", "close": "30.860000"}, {"date": "2019-09-09", "volume": "0.0", "open": "28.750000", "high": "28.750000", "low": "28.750000", "close": "28.750000"}, {"date": "2019-09-10", "volume": "0.0", "open": "29.750000", "high": "29.750000", "low": "29.750000", "close": "29.750000"}, {"date": "2019-09-11", "volume": "0.0", "open": "28.340000", "high": "28.340000", "low": "28.340000", "close": "28.340000"}, {"date": "2019-09-12", "volume": "0.0", "open": "26.880000", "high": "26.880000", "low": "26.880000", "close": "26.880000"}, {"date": "2019-09-13", "volume": "0.0", "open": "25.530000", "high": "25.530000", "low": "25.530000", "close": "25.530000"}, {"date": "2019-09-16", "volume": "0.0", "open": "27.150000", "high": "27.150000", "low": "27.150000", "close": "27.150000"}, {"date": "2019-09-17", "volume": "0.0", "open": "27.900000", "high": "27.900000", "low": "27.900000", "close": "27.900000"}, {"date": "2019-09-18", "volume": "0.0", "open": "26.650000", "high": "26.650000", "low": "26.650000", "close": "26.650000"}, {"date": "2019-09-19", "volume": "0.0", "open": "27.400000", "high": "27.400000", "low": "27.400000", "close": "27.400000"}, {"date": "2019-09-20", "volume": "0.0", "open": "30.050000", "high": "30.050000", "low": "30.050000", "close": "30.050000"}, {"date": "2019-09-23", "volume": "0.0", "open": "28.110000", "high": "28.110000", "low": "28.110000", "close": "28.110000"}, {"date": "2019-09-24", "volume": "0.0", "open": "33.330000", "high": "33.330000", "low": "33.330000", "close": "33.330000"}, {"date": "2019-09-25", "volume": "0.0", "open": "28.690000", "high": "28.690000", "low": "28.690000", "close": "28.690000"}, {"date": "2019-09-26", "volume": "0.0", "open": "30.090000", "high": "30.090000", "low": "30.090000", "close": "30.090000"}, {"date": "2019-09-27", "volume": "0.0", "open": "31.720000", "high": "31.720000", "low": "31.720000", "close": "31.720000"}, {"date": "2019-09-30", "volume": "0.0", "open": "28.940000", "high": "28.940000", "low": "28.940000", "close": "28.940000"}, {"date": "2019-10-01", "volume": "0.0", "open": "35.580000", "high": "35.580000", "low": "35.580000", "close": "35.580000"}, {"date": "2019-10-02", "volume": "0.0", "open": "40.010000", "high": "40.010000", "low": "40.010000", "close": "40.010000"}, {"date": "2019-10-03", "volume": "0.0", "open": "37.090000", "high": "37.090000", "low": "37.090000", "close": "37.090000"}, {"date": "2019-10-04", "volume": "0.0", "open": "29.700000", "high": "29.700000", "low": "29.700000", "close": "29.700000"}, {"date": "2019-10-07", "volume": "0.0", "open": "32.230000", "high": "32.230000", "low": "32.230000", "close": "32.230000"}, {"date": "2019-10-08", "volume": "0.0", "open": "39.840000", "high": "39.840000", "low": "39.840000", "close": "39.840000"}, {"date": "2019-10-09", "volume": "0.0", "open": "35.530000", "high": "35.530000", "low": "35.530000", "close": "35.530000"}, {"date": "2019-10-10", "volume": "0.0", "open": "32.380000", "high": "32.380000", "low": "32.380000", "close": "32.380000"}, {"date": "2019-10-11", "volume": "0.0", "open": "26.040000", "high": "26.040000", "low": "26.040000", "close": "26.040000"}, {"date": "2019-10-14", "volume": "0.0", "open": "23.340000", "high": "23.340000", "low": "23.340000", "close": "23.340000"}, {"date": "2019-10-15", "volume": "0.0", "open": "20.910000", "high": "20.910000", "low": "20.910000", "close": "20.910000"}, {"date": "2019-10-16", "volume": "0.0", "open": "21.300000", "high": "21.300000", "low": "21.300000", "close": "21.300000"}, {"date": "2019-10-17", "volume": "0.0", "open": "23.840000", "high": "23.840000", "low": "23.840000", "close": "23.840000"}, {"date": "2019-10-18", "volume": "0.0", "open": "22.670000", "high": "22.670000", "low": "22.670000", "close": "22.670000"}, {"date": "2019-10-21", "volume": "0.0", "open": "22.600000", "high": "22.600000", "low": "22.600000", "close": "22.600000"}, {"date": "2019-10-22", "volume": "0.0", "open": "23.140000", "high": "23.140000", "low": "23.140000", "close": "23.140000"}, {"date": "2019-10-23", "volume": "0.0", "open": "22.310000", "high": "22.310000", "low": "22.310000", "close": "22.310000"}, {"date": "2019-10-24", "volume": "0.0", "open": "22.510000", "high": "22.510000", "low": "22.510000", "close": "22.510000"}, {"date": "2019-10-25", "volume": "0.0", "open": "21.000000", "high": "21.000000", "low": "21.000000", "close": "21.000000"}, {"date": "2019-10-28", "volume": "0.0", "open": "22.210000", "high": "22.210000", "low": "22.210000", "close": "22.210000"}, {"date": "2019-10-29", "volume": "0.0", "open": "26.170000", "high": "26.170000", "low": "26.170000", "close": "26.170000"}, {"date": "2019-10-30", "volume": "0.0", "open": "22.200000", "high": "22.200000", "low": "22.200000", "close": "22.200000"}, {"date": "2019-10-31", "volume": "0.0", "open": "27.550000", "high": "27.550000", "low": "27.550000", "close": "27.550000"}, {"date": "2019-11-01", "volume": "0.0", "open": "25.040000", "high": "25.040000", "low": "25.040000", "close": "25.040000"}, {"date": "2019-11-04", "volume": "0.0", "open": "25.400000", "high": "25.400000", "low": "25.400000", "close": "25.400000"}, {"date": "2019-11-05", "volume": "0.0", "open": "28.000000", "high": "28.000000", "low": "28.000000", "close": "28.000000"}, {"date": "2019-11-06", "volume": "0.0", "open": "27.970000", "high": "27.970000", "low": "27.970000", "close": "27.970000"}, {"date": "2019-11-07", "volume": "0.0", "open": "28.500000", "high": "28.500000", "low": "28.500000", "close": "28.500000"}, {"date": "2019-11-08", "volume": "0.0", "open": "25.370000", "high": "25.370000", "low": "25.370000", "close": "25.370000"}, {"date": "2019-11-11", "volume": "0.0", "open": "29.620000", "high": "29.620000", "low": "29.620000", "close": "29.620000"}, {"date": "2019-11-12", "volume": "0.0", "open": "31.100000", "high": "31.100000", "low": "31.100000", "close": "31.100000"}, {"date": "2019-11-13", "volume": "0.0", "open": "29.230000", "high": "29.230000", "low": "29.230000", "close": "29.230000"}, {"date": "2019-11-14", "volume": "0.0", "open": "30.490000", "high": "30.490000", "low": "30.490000", "close": "30.490000"}, {"date": "2019-11-15", "volume": "0.0", "open": "25.970000", "high": "25.970000", "low": "25.970000", "close": "25.970000"}, {"date": "2019-11-18", "volume": "0.0", "open": "26.790000", "high": "26.790000", "low": "26.790000", "close": "26.790000"}, {"date": "2019-11-19", "volume": "0.0", "open": "27.770000", "high": "27.770000", "low": "27.770000", "close": "27.770000"}, {"date": "2019-11-20", "volume": "0.0", "open": "26.230000", "high": "26.230000", "low": "26.230000", "close": "26.230000"}, {"date": "2019-11-21", "volume": "0.0", "open": "29.340000", "high": "29.340000", "low": "29.340000", "close": "29.340000"}, {"date": "2019-11-22", "volume": "0.0", "open": "26.150000", "high": "26.150000", "low": "26.150000", "close": "26.150000"}, {"date": "2019-11-25", "volume": "0.0", "open": "25.420000", "high": "25.420000", "low": "25.420000", "close": "25.420000"}, {"date": "2019-11-26", "volume": "0.0", "open": "26.510000", "high": "26.510000", "low": "26.510000", "close": "26.510000"}, {"date": "2019-11-27", "volume": "0.0", "open": "24.560000", "high": "24.560000", "low": "24.560000", "close": "24.560000"}, {"date": "2019-11-29", "volume": "0.0", "open": "28.170000", "high": "28.170000", "low": "28.170000", "close": "28.170000"}, {"date": "2019-12-02", "volume": "0.0", "open": "37.630000", "high": "37.630000", "low": "37.630000", "close": "37.630000"}, {"date": "2019-12-03", "volume": "0.0", "open": "43.800000", "high": "43.800000", "low": "43.800000", "close": "43.800000"}, {"date": "2019-12-04", "volume": "0.0", "open": "40.560000", "high": "40.560000", "low": "40.560000", "close": "40.560000"}, {"date": "2019-12-05", "volume": "0.0", "open": "41.350000", "high": "41.350000", "low": "41.350000", "close": "41.350000"}, {"date": "2019-12-06", "volume": "0.0", "open": "34.620000", "high": "34.620000", "low": "34.620000", "close": "34.620000"}, {"date": "2019-12-09", "volume": "0.0", "open": "41.410000", "high": "41.410000", "low": "41.410000", "close": "41.410000"}, {"date": "2019-12-10", "volume": "0.0", "open": "44.700000", "high": "44.700000", "low": "44.700000", "close": "44.700000"}, {"date": "2019-12-11", "volume": "0.0", "open": "39.570000", "high": "39.570000", "low": "39.570000", "close": "39.570000"}, {"date": "2019-12-12", "volume": "0.0", "open": "31.570000", "high": "31.570000", "low": "31.570000", "close": "31.570000"}, {"date": "2019-12-13", "volume": "0.0", "open": "27.660000", "high": "27.660000", "low": "27.660000", "close": "27.660000"}, {"date": "2019-12-16", "volume": "0.0", "open": "25.390000", "high": "25.390000", "low": "25.390000", "close": "25.390000"}, {"date": "2019-12-17", "volume": "0.0", "open": "25.710000", "high": "25.710000", "low": "25.710000", "close": "25.710000"}, {"date": "2019-12-18", "volume": "0.0", "open": "27.510000", "high": "27.510000", "low": "27.510000", "close": "27.510000"}, {"date": "2019-12-19", "volume": "0.0", "open": "25.440000", "high": "25.440000", "low": "25.440000", "close": "25.440000"}, {"date": "2019-12-20", "volume": "0.0", "open": "25.630000", "high": "25.630000", "low": "25.630000", "close": "25.630000"}, {"date": "2019-12-23", "volume": "0.0", "open": "26.360000", "high": "26.360000", "low": "26.360000", "close": "26.360000"}, {"date": "2019-12-24", "volume": "0.0", "open": "26.080000", "high": "26.080000", "low": "26.080000", "close": "26.080000"}, {"date": "2019-12-26", "volume": "0.0", "open": "21.210000", "high": "21.210000", "low": "21.210000", "close": "21.210000"}, {"date": "2019-12-27", "volume": "0.0", "open": "22.560000", "high": "22.560000", "low": "22.560000", "close": "22.560000"}, {"date": "2019-12-30", "volume": "0.0", "open": "27.960000", "high": "27.960000", "low": "27.960000", "close": "27.960000"}, {"date": "2019-12-31", "volume": "0.0", "open": "23.260000", "high": "23.260000", "low": "23.260000", "close": "23.260000"}, {"date": "2020-01-02", "volume": "0.0", "open": "16.550000", "high": "16.550000", "low": "16.550000", "close": "16.550000"}, {"date": "2020-01-03", "volume": "0.0", "open": "21.920000", "high": "21.920000", "low": "21.920000", "close": "21.920000"}, {"date": "2020-01-06", "volume": "0.0", "open": "20.090000", "high": "20.090000", "low": "20.090000", "close": "20.090000"}, {"date": "2020-01-07", "volume": "0.0", "open": "21.080000", "high": "21.080000", "low": "21.080000", "close": "21.080000"}, {"date": "2020-01-08", "volume": "0.0", "open": "20.310000", "high": "20.310000", "low": "20.310000", "close": "20.310000"}, {"date": "2020-01-09", "volume": "0.0", "open": "16.200000", "high": "16.200000", "low": "16.200000", "close": "16.200000"}, {"date": "2020-01-10", "volume": "0.0", "open": "15.360000", "high": "15.360000", "low": "15.360000", "close": "15.360000"}, {"date": "2020-01-13", "volume": "0.0", "open": "14.610000", "high": "14.610000", "low": "14.610000", "close": "14.610000"}, {"date": "2020-01-14", "volume": "0.0", "open": "16.550000", "high": "16.550000", "low": "16.550000", "close": "16.550000"}, {"date": "2020-01-15", "volume": "0.0", "open": "15.640000", "high": "15.640000", "low": "15.640000", "close": "15.640000"}, {"date": "2020-01-16", "volume": "0.0", "open": "15.460000", "high": "15.460000", "low": "15.460000", "close": "15.460000"}, {"date": "2020-01-17", "volume": "0.0", "open": "15.160000", "high": "15.160000", "low": "15.160000", "close": "15.160000"}, {"date": "2020-01-21", "volume": "0.0", "open": "16.660000", "high": "16.660000", "low": "16.660000", "close": "16.660000"}, {"date": "2020-01-22", "volume": "0.0", "open": "17.700000", "high": "17.700000", "low": "17.700000", "close": "17.700000"}, {"date": "2020-01-23", "volume": "0.0", "open": "18.210000", "high": "18.210000", "low": "18.210000", "close": "18.210000"}, {"date": "2020-01-24", "volume": "0.0", "open": "22.600000", "high": "22.600000", "low": "22.600000", "close": "22.600000"}, {"date": "2020-01-27", "volume": "0.0", "open": "32.190000", "high": "32.190000", "low": "32.190000", "close": "32.190000"}, {"date": "2020-01-28", "volume": "0.0", "open": "30.620000", "high": "30.620000", "low": "30.620000", "close": "30.620000"}, {"date": "2020-01-29", "volume": "0.0", "open": "33.940000", "high": "33.940000", "low": "33.940000", "close": "33.940000"}, {"date": "2020-01-30", "volume": "0.0", "open": "33.260000", "high": "33.260000", "low": "33.260000", "close": "33.260000"}, {"date": "2020-01-31", "volume": "0.0", "open": "36.570000", "high": "36.570000", "low": "36.570000", "close": "36.570000"}, {"date": "2020-02-03", "volume": "0.0", "open": "38.100000", "high": "38.100000", "low": "38.100000", "close": "38.100000"}, {"date": "2020-02-04", "volume": "0.0", "open": "35.520000", "high": "35.520000", "low": "35.520000", "close": "35.520000"}, {"date": "2020-02-05", "volume": "0.0", "open": "28.100000", "high": "28.100000", "low": "28.100000", "close": "28.100000"}, {"date": "2020-02-06", "volume": "0.0", "open": "27.870000", "high": "27.870000", "low": "27.870000", "close": "27.870000"}, {"date": "2020-02-07", "volume": "0.0", "open": "28.430000", "high": "28.430000", "low": "28.430000", "close": "28.430000"}, {"date": "2020-02-10", "volume": "0.0", "open": "25.290000", "high": "25.290000", "low": "25.290000", "close": "25.290000"}, {"date": "2020-02-11", "volume": "0.0", "open": "24.700000", "high": "24.700000", "low": "24.700000", "close": "24.700000"}, {"date": "2020-02-12", "volume": "0.0", "open": "20.840000", "high": "20.840000", "low": "20.840000", "close": "20.840000"}, {"date": "2020-02-13", "volume": "0.0", "open": "24.190000", "high": "24.190000", "low": "24.190000", "close": "24.190000"}, {"date": "2020-02-14", "volume": "0.0", "open": "24.010000", "high": "24.010000", "low": "24.010000", "close": "24.010000"}, {"date": "2020-02-18", "volume": "0.0", "open": "26.930000", "high": "26.930000", "low": "26.930000", "close": "26.930000"}, {"date": "2020-02-19", "volume": "0.0", "open": "26.700000", "high": "26.700000", "low": "26.700000", "close": "26.700000"}, {"date": "2020-02-20", "volume": "0.0", "open": "27.930000", "high": "27.930000", "low": "27.930000", "close": "27.930000"}, {"date": "2020-02-21", "volume": "0.0", "open": "31.370000", "high": "31.370000", "low": "31.370000", "close": "31.370000"}, {"date": "2020-02-24", "volume": "0.0", "open": "51.810000", "high": "51.810000", "low": "51.810000", "close": "51.810000"}, {"date": "2020-02-25", "volume": "0.0", "open": "57.540000", "high": "57.540000", "low": "57.540000", "close": "57.540000"}, {"date": "2020-02-26", "volume": "0.0", "open": "55.570000", "high": "55.570000", "low": "55.570000", "close": "55.570000"}, {"date": "2020-02-27", "volume": "0.0", "open": "69.510000", "high": "69.510000", "low": "69.510000", "close": "69.510000"}, {"date": "2020-02-28", "volume": "0.0", "open": "66.950000", "high": "66.950000", "low": "66.950000", "close": "66.950000"}, {"date": "2020-03-02", "volume": "0.0", "open": "54.540000", "high": "54.540000", "low": "54.540000", "close": "54.540000"}, {"date": "2020-03-03", "volume": "0.0", "open": "68.180000", "high": "68.180000", "low": "68.180000", "close": "68.180000"}, {"date": "2020-03-04", "volume": "0.0", "open": "59.550000", "high": "59.550000", "low": "59.550000", "close": "59.550000"}, {"date": "2020-03-05", "volume": "0.0", "open": "61.940000", "high": "61.940000", "low": "61.940000", "close": "61.940000"}, {"date": "2020-03-06", "volume": "0.0", "open": "54.390000", "high": "54.390000", "low": "54.390000", "close": "54.390000"}, {"date": "2020-03-09", "volume": "0.0", "open": "71.270000", "high": "71.270000", "low": "71.270000", "close": "71.270000"}, {"date": "2020-03-10", "volume": "0.0", "open": "69.880000", "high": "69.880000", "low": "69.880000", "close": "69.880000"}, {"date": "2020-03-11", "volume": "0.0", "open": "70.740000", "high": "70.740000", "low": "70.740000", "close": "70.740000"}, {"date": "2020-03-12", "volume": "0.0", "open": "85.740000", "high": "85.740000", "low": "85.740000", "close": "85.740000"}, {"date": "2020-03-13", "volume": "0.0", "open": "69.070000", "high": "69.070000", "low": "69.070000", "close": "69.070000"}, {"date": "2020-03-16", "volume": "0.0", "open": "86.710000", "high": "86.710000", "low": "86.710000", "close": "86.710000"}, {"date": "2020-03-17", "volume": "0.0", "open": "83.520000", "high": "83.520000", "low": "83.520000", "close": "83.520000"}, {"date": "2020-03-18", "volume": "0.0", "open": "74.320000", "high": "74.320000", "low": "74.320000", "close": "74.320000"}, {"date": "2020-03-19", "volume": "0.0", "open": "73.220000", "high": "73.220000", "low": "73.220000", "close": "73.220000"}, {"date": "2020-03-20", "volume": "0.0", "open": "69.900000", "high": "69.900000", "low": "69.900000", "close": "69.900000"}, {"date": "2020-03-23", "volume": "0.0", "open": "69.920000", "high": "69.920000", "low": "69.920000", "close": "69.920000"}, {"date": "2020-03-24", "volume": "0.0", "open": "80.720000", "high": "80.720000", "low": "80.720000", "close": "80.720000"}, {"date": "2020-03-25", "volume": "0.0", "open": "81.490000", "high": "81.490000", "low": "81.490000", "close": "81.490000"}, {"date": "2020-03-26", "volume": "0.0", "open": "84.200000", "high": "84.200000", "low": "84.200000", "close": "84.200000"}, {"date": "2020-03-27", "volume": "0.0", "open": "82.110000", "high": "82.110000", "low": "82.110000", "close": "82.110000"}, {"date": "2020-03-30", "volume": "0.0", "open": "73.170000", "high": "73.170000", "low": "73.170000", "close": "73.170000"}, {"date": "2020-03-31", "volume": "0.0", "open": "70.990000", "high": "70.990000", "low": "70.990000", "close": "70.990000"}, {"date": "2020-04-01", "volume": "0.0", "open": "77.650000", "high": "77.650000", "low": "77.650000", "close": "77.650000"}, {"date": "2020-04-02", "volume": "0.0", "open": "70.590000", "high": "70.590000", "low": "70.590000", "close": "70.590000"}, {"date": "2020-04-03", "volume": "0.0", "open": "64.500000", "high": "64.500000", "low": "64.500000", "close": "64.500000"}, {"date": "2020-04-06", "volume": "0.0", "open": "68.440000", "high": "68.440000", "low": "68.440000", "close": "68.440000"}, {"date": "2020-04-07", "volume": "0.0", "open": "74.500000", "high": "74.500000", "low": "74.500000", "close": "74.500000"}, {"date": "2020-04-08", "volume": "0.0", "open": "67.390000", "high": "67.390000", "low": "67.390000", "close": "67.390000"}, {"date": "2020-04-09", "volume": "0.0", "open": "65.460000", "high": "65.460000", "low": "65.460000", "close": "65.460000"}, {"date": "2020-04-13", "volume": "0.0", "open": "65.370000", "high": "65.370000", "low": "65.370000", "close": "65.370000"}, {"date": "2020-04-14", "volume": "0.0", "open": "61.380000", "high": "61.380000", "low": "61.380000", "close": "61.380000"}, {"date": "2020-04-15", "volume": "0.0", "open": "62.650000", "high": "62.650000", "low": "62.650000", "close": "62.650000"}, {"date": "2020-04-16", "volume": "0.0", "open": "57.160000", "high": "57.160000", "low": "57.160000", "close": "57.160000"}, {"date": "2020-04-17", "volume": "0.0", "open": "52.000000", "high": "52.000000", "low": "52.000000", "close": "52.000000"}, {"date": "2020-04-20", "volume": "0.0", "open": "60.630000", "high": "60.630000", "low": "60.630000", "close": "60.630000"}, {"date": "2020-04-21", "volume": "0.0", "open": "63.470000", "high": "63.470000", "low": "63.470000", "close": "63.470000"}, {"date": "2020-04-22", "volume": "0.0", "open": "61.560000", "high": "61.560000", "low": "61.560000", "close": "61.560000"}, {"date": "2020-04-23", "volume": "0.0", "open": "62.820000", "high": "62.820000", "low": "62.820000", "close": "62.820000"}, {"date": "2020-04-24", "volume": "0.0", "open": "53.270000", "high": "53.270000", "low": "53.270000", "close": "53.270000"}, {"date": "2020-04-27", "volume": "0.0", "open": "48.910000", "high": "48.910000", "low": "48.910000", "close": "48.910000"}, {"date": "2020-04-28", "volume": "0.0", "open": "56.210000", "high": "56.210000", "low": "56.210000", "close": "56.210000"}, {"date": "2020-04-29", "volume": "0.0", "open": "50.300000", "high": "50.300000", "low": "50.300000", "close": "50.300000"}, {"date": "2020-04-30", "volume": "0.0", "open": "57.340000", "high": "57.340000", "low": "57.340000", "close": "57.340000"}, {"date": "2020-05-01", "volume": "0.0", "open": "70.760000", "high": "70.760000", "low": "70.760000", "close": "70.760000"}, {"date": "2020-05-04", "volume": "0.0", "open": "66.130000", "high": "66.130000", "low": "66.130000", "close": "66.130000"}, {"date": "2020-05-05", "volume": "0.0", "open": "67.450000", "high": "67.450000", "low": "67.450000", "close": "67.450000"}, {"date": "2020-05-06", "volume": "0.0", "open": "69.250000", "high": "69.250000", "low": "69.250000", "close": "69.250000"}, {"date": "2020-05-07", "volume": "0.0", "open": "68.540000", "high": "68.540000", "low": "68.540000", "close": "68.540000"}, {"date": "2020-05-08", "volume": "0.0", "open": "54.760000", "high": "54.760000", "low": "54.760000", "close": "54.760000"}, {"date": "2020-05-11", "volume": "0.0", "open": "51.490000", "high": "51.490000", "low": "51.490000", "close": "51.490000"}, {"date": "2020-05-12", "volume": "0.0", "open": "69.210000", "high": "69.210000", "low": "69.210000", "close": "69.210000"}, {"date": "2020-05-13", "volume": "0.0", "open": "70.780000", "high": "70.780000", "low": "70.780000", "close": "70.780000"}, {"date": "2020-05-14", "volume": "0.0", "open": "62.820000", "high": "62.820000", "low": "62.820000", "close": "62.820000"}, {"date": "2020-05-15", "volume": "0.0", "open": "58.870000", "high": "58.870000", "low": "58.870000", "close": "58.870000"}, {"date": "2020-05-18", "volume": "0.0", "open": "56.030000", "high": "56.030000", "low": "56.030000", "close": "56.030000"}, {"date": "2020-05-19", "volume": "0.0", "open": "62.520000", "high": "62.520000", "low": "62.520000", "close": "62.520000"}, {"date": "2020-05-20", "volume": "0.0", "open": "55.550000", "high": "55.550000", "low": "55.550000", "close": "55.550000"}, {"date": "2020-05-21", "volume": "0.0", "open": "60.400000", "high": "60.400000", "low": "60.400000", "close": "60.400000"}, {"date": "2020-05-22", "volume": "0.0", "open": "57.710000", "high": "57.710000", "low": "57.710000", "close": "57.710000"}, {"date": "2020-05-26", "volume": "0.0", "open": "56.800000", "high": "56.800000", "low": "56.800000", "close": "56.800000"}, {"date": "2020-05-27", "volume": "0.0", "open": "51.990000", "high": "51.990000", "low": "51.990000", "close": "51.990000"}, {"date": "2020-05-28", "volume": "0.0", "open": "57.410000", "high": "57.410000", "low": "57.410000", "close": "57.410000"}, {"date": "2020-05-29", "volume": "0.0", "open": "55.380000", "high": "55.380000", "low": "55.380000", "close": "55.380000"}, {"date": "2020-06-01", "volume": "0.0", "open": "56.850000", "high": "56.850000", "low": "56.850000", "close": "56.850000"}, {"date": "2020-06-02", "volume": "0.0", "open": "55.190000", "high": "55.190000", "low": "55.190000", "close": "55.190000"}, {"date": "2020-06-03", "volume": "0.0", "open": "51.800000", "high": "51.800000", "low": "51.800000", "close": "51.800000"}, {"date": "2020-06-04", "volume": "0.0", "open": "52.390000", "high": "52.390000", "low": "52.390000", "close": "52.390000"}, {"date": "2020-06-05", "volume": "0.0", "open": "47.790000", "high": "47.790000", "low": "47.790000", "close": "47.790000"}, {"date": "2020-06-08", "volume": "0.0", "open": "47.920000", "high": "47.920000", "low": "47.920000", "close": "47.920000"}, {"date": "2020-06-09", "volume": "0.0", "open": "53.480000", "high": "53.480000", "low": "53.480000", "close": "53.480000"}, {"date": "2020-06-10", "volume": "0.0", "open": "50.640000", "high": "50.640000", "low": "50.640000", "close": "50.640000"}, {"date": "2020-06-11", "volume": "0.0", "open": "75.010000", "high": "75.010000", "low": "75.010000", "close": "75.010000"}, {"date": "2020-06-12", "volume": "0.0", "open": "60.520000", "high": "60.520000", "low": "60.520000", "close": "60.520000"}, {"date": "2020-06-15", "volume": "0.0", "open": "61.790000", "high": "61.790000", "low": "61.790000", "close": "61.790000"}, {"date": "2020-06-16", "volume": "0.0", "open": "64.280000", "high": "64.280000", "low": "64.280000", "close": "64.280000"}, {"date": "2020-06-17", "volume": "0.0", "open": "62.640000", "high": "62.640000", "low": "62.640000", "close": "62.640000"}, {"date": "2020-06-18", "volume": "0.0", "open": "60.860000", "high": "60.860000", "low": "60.860000", "close": "60.860000"}, {"date": "2020-06-19", "volume": "0.0", "open": "60.650000", "high": "60.650000", "low": "60.650000", "close": "60.650000"}, {"date": "2020-06-22", "volume": "0.0", "open": "56.110000", "high": "56.110000", "low": "56.110000", "close": "56.110000"}, {"date": "2020-06-23", "volume": "0.0", "open": "56.510000", "high": "56.510000", "low": "56.510000", "close": "56.510000"}, {"date": "2020-06-24", "volume": "0.0", "open": "61.560000", "high": "61.560000", "low": "61.560000", "close": "61.560000"}, {"date": "2020-06-25", "volume": "0.0", "open": "54.270000", "high": "54.270000", "low": "54.270000", "close": "54.270000"}, {"date": "2020-06-26", "volume": "0.0", "open": "55.260000", "high": "55.260000", "low": "55.260000", "close": "55.260000"}, {"date": "2020-06-29", "volume": "0.0", "open": "48.720000", "high": "48.720000", "low": "48.720000", "close": "48.720000"}, {"date": "2020-06-30", "volume": "0.0", "open": "45.330000", "high": "45.330000", "low": "45.330000", "close": "45.330000"}, {"date": "2020-07-01", "volume": "0.0", "open": "44.850000", "high": "44.850000", "low": "44.850000", "close": "44.850000"}, {"date": "2020-07-02", "volume": "0.0", "open": "42.750000", "high": "42.750000", "low": "42.750000", "close": "42.750000"}, {"date": "2020-07-06", "volume": "0.0", "open": "38.580000", "high": "38.580000", "low": "38.580000", "close": "38.580000"}, {"date": "2020-07-07", "volume": "0.0", "open": "42.230000", "high": "42.230000", "low": "42.230000", "close": "42.230000"}, {"date": "2020-07-08", "volume": "0.0", "open": "36.690000", "high": "36.690000", "low": "36.690000", "close": "36.690000"}, {"date": "2020-07-09", "volume": "0.0", "open": "36.730000", "high": "36.730000", "low": "36.730000", "close": "36.730000"}, {"date": "2020-07-10", "volume": "0.0", "open": "29.920000", "high": "29.920000", "low": "29.920000", "close": "29.920000"}, {"date": "2020-07-13", "volume": "0.0", "open": "35.440000", "high": "35.440000", "low": "35.440000", "close": "35.440000"}, {"date": "2020-07-14", "volume": "0.0", "open": "30.190000", "high": "30.190000", "low": "30.190000", "close": "30.190000"}, {"date": "2020-07-15", "volume": "0.0", "open": "28.210000", "high": "28.210000", "low": "28.210000", "close": "28.210000"}, {"date": "2020-07-16", "volume": "0.0", "open": "28.330000", "high": "28.330000", "low": "28.330000", "close": "28.330000"}, {"date": "2020-07-17", "volume": "0.0", "open": "27.270000", "high": "27.270000", "low": "27.270000", "close": "27.270000"}, {"date": "2020-07-20", "volume": "0.0", "open": "24.810000", "high": "24.810000", "low": "24.810000", "close": "24.810000"}, {"date": "2020-07-21", "volume": "0.0", "open": "28.010000", "high": "28.010000", "low": "28.010000", "close": "28.010000"}, {"date": "2020-07-22", "volume": "0.0", "open": "27.050000", "high": "27.050000", "low": "27.050000", "close": "27.050000"}, {"date": "2020-07-23", "volume": "0.0", "open": "33.970000", "high": "33.970000", "low": "33.970000", "close": "33.970000"}, {"date": "2020-07-24", "volume": "0.0", "open": "33.270000", "high": "33.270000", "low": "33.270000", "close": "33.270000"}, {"date": "2020-07-27", "volume": "0.0", "open": "31.170000", "high": "31.170000", "low": "31.170000", "close": "31.170000"}, {"date": "2020-07-28", "volume": "0.0", "open": "36.290000", "high": "36.290000", "low": "36.290000", "close": "36.290000"}, {"date": "2020-07-29", "volume": "0.0", "open": "32.280000", "high": "32.280000", "low": "32.280000", "close": "32.280000"}, {"date": "2020-07-30", "volume": "0.0", "open": "37.040000", "high": "37.040000", "low": "37.040000", "close": "37.040000"}, {"date": "2020-07-31", "volume": "0.0", "open": "35.020000", "high": "35.020000", "low": "35.020000", "close": "35.020000"}, {"date": "2020-08-03", "volume": "0.0", "open": "31.990000", "high": "31.990000", "low": "31.990000", "close": "31.990000"}, {"date": "2020-08-04", "volume": "0.0", "open": "33.300000", "high": "33.300000", "low": "33.300000", "close": "33.300000"}, {"date": "2020-08-05", "volume": "0.0", "open": "31.400000", "high": "31.400000", "low": "31.400000", "close": "31.400000"}, {"date": "2020-08-06", "volume": "0.0", "open": "29.410000", "high": "29.410000", "low": "29.410000", "close": "29.410000"}, {"date": "2020-08-07", "volume": "0.0", "open": "25.410000", "high": "25.410000", "low": "25.410000", "close": "25.410000"}, {"date": "2020-08-10", "volume": "0.0", "open": "25.010000", "high": "25.010000", "low": "25.010000", "close": "25.010000"}, {"date": "2020-08-11", "volume": "0.0", "open": "32.970000", "high": "32.970000", "low": "32.970000", "close": "32.970000"}, {"date": "2020-08-12", "volume": "0.0", "open": "29.430000", "high": "29.430000", "low": "29.430000", "close": "29.430000"}, {"date": "2020-08-13", "volume": "0.0", "open": "29.560000", "high": "29.560000", "low": "29.560000", "close": "29.560000"}, {"date": "2020-08-14", "volume": "0.0", "open": "30.070000", "high": "30.070000", "low": "30.070000", "close": "30.070000"}, {"date": "2020-08-17", "volume": "0.0", "open": "28.280000", "high": "28.280000", "low": "28.280000", "close": "28.280000"}, {"date": "2020-08-18", "volume": "0.0", "open": "30.310000", "high": "30.310000", "low": "30.310000", "close": "30.310000"}, {"date": "2020-08-19", "volume": "0.0", "open": "33.310000", "high": "33.310000", "low": "33.310000", "close": "33.310000"}, {"date": "2020-08-20", "volume": "0.0", "open": "32.290000", "high": "32.290000", "low": "32.290000", "close": "32.290000"}, {"date": "2020-08-21", "volume": "0.0", "open": "24.000000", "high": "24.000000", "low": "24.000000", "close": "24.000000"}, {"date": "2020-08-24", "volume": "0.0", "open": "21.830000", "high": "21.830000", "low": "21.830000", "close": "21.830000"}, {"date": "2020-08-25", "volume": "0.0", "open": "22.410000", "high": "22.410000", "low": "22.410000", "close": "22.410000"}, {"date": "2020-08-26", "volume": "0.0", "open": "19.340000", "high": "19.340000", "low": "19.340000", "close": "19.340000"}, {"date": "2020-08-27", "volume": "0.0", "open": "19.290000", "high": "19.290000", "low": "19.290000", "close": "19.290000"}, {"date": "2020-08-28", "volume": "0.0", "open": "16.680000", "high": "16.680000", "low": "16.680000", "close": "16.680000"}, {"date": "2020-08-31", "volume": "0.0", "open": "21.440000", "high": "21.440000", "low": "21.440000", "close": "21.440000"}, {"date": "2020-09-01", "volume": "0.0", "open": "21.250000", "high": "21.250000", "low": "21.250000", "close": "21.250000"}, {"date": "2020-09-02", "volume": "0.0", "open": "20.670000", "high": "20.670000", "low": "20.670000", "close": "20.670000"}, {"date": "2020-09-03", "volume": "0.0", "open": "29.130000", "high": "29.130000", "low": "29.130000", "close": "29.130000"}, {"date": "2020-09-04", "volume": "0.0", "open": "23.820000", "high": "23.820000", "low": "23.820000", "close": "23.820000"}, {"date": "2020-09-08", "volume": "0.0", "open": "32.040000", "high": "32.040000", "low": "32.040000", "close": "32.040000"}, {"date": "2020-09-09", "volume": "0.0", "open": "33.030000", "high": "33.030000", "low": "33.030000", "close": "33.030000"}, {"date": "2020-09-10", "volume": "0.0", "open": "37.990000", "high": "37.990000", "low": "37.990000", "close": "37.990000"}, {"date": "2020-09-11", "volume": "0.0", "open": "35.260000", "high": "35.260000", "low": "35.260000", "close": "35.260000"}, {"date": "2020-09-14", "volume": "0.0", "open": "33.160000", "high": "33.160000", "low": "33.160000", "close": "33.160000"}, {"date": "2020-09-15", "volume": "0.0", "open": "33.870000", "high": "33.870000", "low": "33.870000", "close": "33.870000"}, {"date": "2020-09-16", "volume": "0.0", "open": "32.690000", "high": "32.690000", "low": "32.690000", "close": "32.690000"}, {"date": "2020-09-17", "volume": "0.0", "open": "33.540000", "high": "33.540000", "low": "33.540000", "close": "33.540000"}, {"date": "2020-09-18", "volume": "0.0", "open": "32.530000", "high": "32.530000", "low": "32.530000", "close": "32.530000"}, {"date": "2020-09-21", "volume": "0.0", "open": "35.160000", "high": "35.160000", "low": "35.160000", "close": "35.160000"}, {"date": "2020-09-22", "volume": "0.0", "open": "33.530000", "high": "33.530000", "low": "33.530000", "close": "33.530000"}, {"date": "2020-09-23", "volume": "0.0", "open": "37.810000", "high": "37.810000", "low": "37.810000", "close": "37.810000"}, {"date": "2020-09-24", "volume": "0.0", "open": "36.780000", "high": "36.780000", "low": "36.780000", "close": "36.780000"}, {"date": "2020-09-25", "volume": "0.0", "open": "32.320000", "high": "32.320000", "low": "32.320000", "close": "32.320000"}, {"date": "2020-09-28", "volume": "0.0", "open": "33.070000", "high": "33.070000", "low": "33.070000", "close": "33.070000"}, {"date": "2020-09-29", "volume": "0.0", "open": "35.240000", "high": "35.240000", "low": "35.240000", "close": "35.240000"}, {"date": "2020-09-30", "volume": "0.0", "open": "34.060000", "high": "34.060000", "low": "34.060000", "close": "34.060000"}, {"date": "2020-10-01", "volume": "0.0", "open": "33.110000", "high": "33.110000", "low": "33.110000", "close": "33.110000"}, {"date": "2020-10-02", "volume": "0.0", "open": "30.670000", "high": "30.670000", "low": "30.670000", "close": "30.670000"}, {"date": "2020-10-05", "volume": "0.0", "open": "36.270000", "high": "36.270000", "low": "36.270000", "close": "36.270000"}, {"date": "2020-10-06", "volume": "0.0", "open": "38.500000", "high": "38.500000", "low": "38.500000", "close": "38.500000"}, {"date": "2020-10-07", "volume": "0.0", "open": "35.290000", "high": "35.290000", "low": "35.290000", "close": "35.290000"}, {"date": "2020-10-08", "volume": "0.0", "open": "32.200000", "high": "32.200000", "low": "32.200000", "close": "32.200000"}, {"date": "2020-10-09", "volume": "0.0", "open": "28.060000", "high": "28.060000", "low": "28.060000", "close": "28.060000"}, {"date": "2020-10-12", "volume": "0.0", "open": "26.700000", "high": "26.700000", "low": "26.700000", "close": "26.700000"}, {"date": "2020-10-13", "volume": "0.0", "open": "30.210000", "high": "30.210000", "low": "30.210000", "close": "30.210000"}, {"date": "2020-10-14", "volume": "0.0", "open": "30.770000", "high": "30.770000", "low": "30.770000", "close": "30.770000"}, {"date": "2020-10-15", "volume": "0.0", "open": "32.560000", "high": "32.560000", "low": "32.560000", "close": "32.560000"}, {"date": "2020-10-16", "volume": "0.0", "open": "32.240000", "high": "32.240000", "low": "32.240000", "close": "32.240000"}, {"date": "2020-10-19", "volume": "0.0", "open": "36.690000", "high": "36.690000", "low": "36.690000", "close": "36.690000"}, {"date": "2020-10-20", "volume": "0.0", "open": "38.400000", "high": "38.400000", "low": "38.400000", "close": "38.400000"}, {"date": "2020-10-21", "volume": "0.0", "open": "38.700000", "high": "38.700000", "low": "38.700000", "close": "38.700000"}, {"date": "2020-10-22", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2020-10-23", "volume": "0.0", "open": "35.980000", "high": "35.980000", "low": "35.980000", "close": "35.980000"}, {"date": "2020-10-26", "volume": "0.0", "open": "46.800000", "high": "46.800000", "low": "46.800000", "close": "46.800000"}, {"date": "2020-10-27", "volume": "0.0", "open": "49.870000", "high": "49.870000", "low": "49.870000", "close": "49.870000"}, {"date": "2020-10-28", "volume": "0.0", "open": "61.920000", "high": "61.920000", "low": "61.920000", "close": "61.920000"}, {"date": "2020-10-29", "volume": "0.0", "open": "55.770000", "high": "55.770000", "low": "55.770000", "close": "55.770000"}, {"date": "2020-10-30", "volume": "0.0", "open": "62.230000", "high": "62.230000", "low": "62.230000", "close": "62.230000"}, {"date": "2020-11-02", "volume": "0.0", "open": "59.420000", "high": "59.420000", "low": "59.420000", "close": "59.420000"}, {"date": "2020-11-03", "volume": "0.0", "open": "55.670000", "high": "55.670000", "low": "55.670000", "close": "55.670000"}, {"date": "2020-11-04", "volume": "0.0", "open": "50.970000", "high": "50.970000", "low": "50.970000", "close": "50.970000"}, {"date": "2020-11-05", "volume": "0.0", "open": "48.050000", "high": "48.050000", "low": "48.050000", "close": "48.050000"}, {"date": "2020-11-06", "volume": "0.0", "open": "41.120000", "high": "41.120000", "low": "41.120000", "close": "41.120000"}, {"date": "2020-11-09", "volume": "0.0", "open": "42.130000", "high": "42.130000", "low": "42.130000", "close": "42.130000"}, {"date": "2020-11-10", "volume": "0.0", "open": "38.120000", "high": "38.120000", "low": "38.120000", "close": "38.120000"}, {"date": "2020-11-11", "volume": "0.0", "open": "36.970000", "high": "36.970000", "low": "36.970000", "close": "36.970000"}, {"date": "2020-11-12", "volume": "0.0", "open": "41.300000", "high": "41.300000", "low": "41.300000", "close": "41.300000"}, {"date": "2020-11-13", "volume": "0.0", "open": "34.440000", "high": "34.440000", "low": "34.440000", "close": "34.440000"}, {"date": "2020-11-16", "volume": "0.0", "open": "36.360000", "high": "36.360000", "low": "36.360000", "close": "36.360000"}, {"date": "2020-11-17", "volume": "0.0", "open": "39.180000", "high": "39.180000", "low": "39.180000", "close": "39.180000"}, {"date": "2020-11-18", "volume": "0.0", "open": "40.470000", "high": "40.470000", "low": "40.470000", "close": "40.470000"}, {"date": "2020-11-19", "volume": "0.0", "open": "39.780000", "high": "39.780000", "low": "39.780000", "close": "39.780000"}, {"date": "2020-11-20", "volume": "0.0", "open": "41.580000", "high": "41.580000", "low": "41.580000", "close": "41.580000"}, {"date": "2020-11-23", "volume": "0.0", "open": "37.330000", "high": "37.330000", "low": "37.330000", "close": "37.330000"}, {"date": "2020-11-24", "volume": "0.0", "open": "37.560000", "high": "37.560000", "low": "37.560000", "close": "37.560000"}, {"date": "2020-11-25", "volume": "0.0", "open": "33.340000", "high": "33.340000", "low": "33.340000", "close": "33.340000"}, {"date": "2020-11-27", "volume": "0.0", "open": "31.890000", "high": "31.890000", "low": "31.890000", "close": "31.890000"}, {"date": "2020-11-30", "volume": "0.0", "open": "30.950000", "high": "30.950000", "low": "30.950000", "close": "30.950000"}, {"date": "2020-12-01", "volume": "0.0", "open": "30.570000", "high": "30.570000", "low": "30.570000", "close": "30.570000"}, {"date": "2020-12-02", "volume": "0.0", "open": "30.160000", "high": "30.160000", "low": "30.160000", "close": "30.160000"}, {"date": "2020-12-03", "volume": "0.0", "open": "33.900000", "high": "33.900000", "low": "33.900000", "close": "33.900000"}, {"date": "2020-12-04", "volume": "0.0", "open": "26.910000", "high": "26.910000", "low": "26.910000", "close": "26.910000"}, {"date": "2020-12-07", "volume": "0.0", "open": "28.810000", "high": "28.810000", "low": "28.810000", "close": "28.810000"}, {"date": "2020-12-08", "volume": "0.0", "open": "28.300000", "high": "28.300000", "low": "28.300000", "close": "28.300000"}, {"date": "2020-12-09", "volume": "0.0", "open": "30.100000", "high": "30.100000", "low": "30.100000", "close": "30.100000"}, {"date": "2020-12-10", "volume": "0.0", "open": "32.030000", "high": "32.030000", "low": "32.030000", "close": "32.030000"}, {"date": "2020-12-11", "volume": "0.0", "open": "33.720000", "high": "33.720000", "low": "33.720000", "close": "33.720000"}, {"date": "2020-12-14", "volume": "0.0", "open": "38.600000", "high": "38.600000", "low": "38.600000", "close": "38.600000"}, {"date": "2020-12-15", "volume": "0.0", "open": "33.080000", "high": "33.080000", "low": "33.080000", "close": "33.080000"}, {"date": "2020-12-16", "volume": "0.0", "open": "31.220000", "high": "31.220000", "low": "31.220000", "close": "31.220000"}, {"date": "2020-12-17", "volume": "0.0", "open": "29.980000", "high": "29.980000", "low": "29.980000", "close": "29.980000"}, {"date": "2020-12-18", "volume": "0.0", "open": "28.250000", "high": "28.250000", "low": "28.250000", "close": "28.250000"}, {"date": "2020-12-21", "volume": "0.0", "open": "34.070000", "high": "34.070000", "low": "34.070000", "close": "34.070000"}, {"date": "2020-12-22", "volume": "0.0", "open": "33.310000", "high": "33.310000", "low": "33.310000", "close": "33.310000"}, {"date": "2020-12-23", "volume": "0.0", "open": "29.520000", "high": "29.520000", "low": "29.520000", "close": "29.520000"}, {"date": "2020-12-24", "volume": "0.0", "open": "25.820000", "high": "25.820000", "low": "25.820000", "close": "25.820000"}, {"date": "2020-12-28", "volume": "0.0", "open": "22.290000", "high": "22.290000", "low": "22.290000", "close": "22.290000"}, {"date": "2020-12-29", "volume": "0.0", "open": "27.260000", "high": "27.260000", "low": "27.260000", "close": "27.260000"}, {"date": "2020-12-30", "volume": "0.0", "open": "25.500000", "high": "25.500000", "low": "25.500000", "close": "25.500000"}, {"date": "2020-12-31", "volume": "0.0", "open": "23.820000", "high": "23.820000", "low": "23.820000", "close": "23.820000"}, {"date": "2021-01-04", "volume": "0.0", "open": "29.300000", "high": "29.300000", "low": "29.300000", "close": "29.300000"}, {"date": "2021-01-05", "volume": "0.0", "open": "27.630000", "high": "27.630000", "low": "27.630000", "close": "27.630000"}, {"date": "2021-01-06", "volume": "0.0", "open": "27.950000", "high": "27.950000", "low": "27.950000", "close": "27.950000"}, {"date": "2021-01-07", "volume": "0.0", "open": "21.380000", "high": "21.380000", "low": "21.380000", "close": "21.380000"}, {"date": "2021-01-08", "volume": "0.0", "open": "19.480000", "high": "19.480000", "low": "19.480000", "close": "19.480000"}, {"date": "2021-01-11", "volume": "0.0", "open": "22.830000", "high": "22.830000", "low": "22.830000", "close": "22.830000"}, {"date": "2021-01-12", "volume": "0.0", "open": "20.710000", "high": "20.710000", "low": "20.710000", "close": "20.710000"}, {"date": "2021-01-13", "volume": "0.0", "open": "19.260000", "high": "19.260000", "low": "19.260000", "close": "19.260000"}, {"date": "2021-01-14", "volume": "0.0", "open": "21.400000", "high": "21.400000", "low": "21.400000", "close": "21.400000"}, {"date": "2021-01-15", "volume": "0.0", "open": "23.780000", "high": "23.780000", "low": "23.780000", "close": "23.780000"}, {"date": "2021-01-19", "volume": "0.0", "open": "23.380000", "high": "23.380000", "low": "23.380000", "close": "23.380000"}, {"date": "2021-01-20", "volume": "0.0", "open": "19.180000", "high": "19.180000", "low": "19.180000", "close": "19.180000"}, {"date": "2021-01-21", "volume": "0.0", "open": "18.370000", "high": "18.370000", "low": "18.370000", "close": "18.370000"}, {"date": "2021-01-22", "volume": "0.0", "open": "17.320000", "high": "17.320000", "low": "17.320000", "close": "17.320000"}, {"date": "2021-01-25", "volume": "0.0", "open": "17.040000", "high": "17.040000", "low": "17.040000", "close": "17.040000"}, {"date": "2021-01-26", "volume": "0.0", "open": "18.770000", "high": "18.770000", "low": "18.770000", "close": "18.770000"}, {"date": "2021-01-27", "volume": "0.0", "open": "32.220000", "high": "32.220000", "low": "32.220000", "close": "32.220000"}, {"date": "2021-01-28", "volume": "0.0", "open": "33.500000", "high": "33.500000", "low": "33.500000", "close": "33.500000"}, {"date": "2021-01-29", "volume": "0.0", "open": "35.840000", "high": "35.840000", "low": "35.840000", "close": "35.840000"}, {"date": "2021-02-01", "volume": "0.0", "open": "33.650000", "high": "33.650000", "low": "33.650000", "close": "33.650000"}, {"date": "2021-02-02", "volume": "0.0", "open": "31.470000", "high": "31.470000", "low": "31.470000", "close": "31.470000"}, {"date": "2021-02-03", "volume": "0.0", "open": "29.110000", "high": "29.110000", "low": "29.110000", "close": "29.110000"}, {"date": "2021-02-04", "volume": "0.0", "open": "27.450000", "high": "27.450000", "low": "27.450000", "close": "27.450000"}, {"date": "2021-02-05", "volume": "0.0", "open": "25.790000", "high": "25.790000", "low": "25.790000", "close": "25.790000"}, {"date": "2021-02-08", "volume": "0.0", "open": "25.550000", "high": "25.550000", "low": "25.550000", "close": "25.550000"}, {"date": "2021-02-09", "volume": "0.0", "open": "27.080000", "high": "27.080000", "low": "27.080000", "close": "27.080000"}, {"date": "2021-02-10", "volume": "0.0", "open": "28.260000", "high": "28.260000", "low": "28.260000", "close": "28.260000"}, {"date": "2021-02-11", "volume": "0.0", "open": "27.070000", "high": "27.070000", "low": "27.070000", "close": "27.070000"}, {"date": "2021-02-12", "volume": "0.0", "open": "24.010000", "high": "24.010000", "low": "24.010000", "close": "24.010000"}, {"date": "2021-02-16", "volume": "0.0", "open": "25.300000", "high": "25.300000", "low": "25.300000", "close": "25.300000"}, {"date": "2021-02-17", "volume": "0.0", "open": "24.940000", "high": "24.940000", "low": "24.940000", "close": "24.940000"}, {"date": "2021-02-18", "volume": "0.0", "open": "30.040000", "high": "30.040000", "low": "30.040000", "close": "30.040000"}, {"date": "2021-02-19", "volume": "0.0", "open": "28.330000", "high": "28.330000", "low": "28.330000", "close": "28.330000"}, {"date": "2021-02-22", "volume": "0.0", "open": "30.800000", "high": "30.800000", "low": "30.800000", "close": "30.800000"}, {"date": "2021-02-23", "volume": "0.0", "open": "29.390000", "high": "29.390000", "low": "29.390000", "close": "29.390000"}, {"date": "2021-02-24", "volume": "0.0", "open": "23.000000", "high": "23.000000", "low": "23.000000", "close": "23.000000"}, {"date": "2021-02-25", "volume": "0.0", "open": "38.140000", "high": "38.140000", "low": "38.140000", "close": "38.140000"}, {"date": "2021-02-26", "volume": "0.0", "open": "36.340000", "high": "36.340000", "low": "36.340000", "close": "36.340000"}, {"date": "2021-03-01", "volume": "0.0", "open": "29.590000", "high": "29.590000", "low": "29.590000", "close": "29.590000"}, {"date": "2021-03-02", "volume": "0.0", "open": "33.300000", "high": "33.300000", "low": "33.300000", "close": "33.300000"}, {"date": "2021-03-03", "volume": "0.0", "open": "35.830000", "high": "35.830000", "low": "35.830000", "close": "35.830000"}, {"date": "2021-03-04", "volume": "0.0", "open": "42.420000", "high": "42.420000", "low": "42.420000", "close": "42.420000"}, {"date": "2021-03-05", "volume": "0.0", "open": "30.220000", "high": "30.220000", "low": "30.220000", "close": "30.220000"}, {"date": "2021-03-08", "volume": "0.0", "open": "31.770000", "high": "31.770000", "low": "31.770000", "close": "31.770000"}, {"date": "2021-03-09", "volume": "0.0", "open": "31.590000", "high": "31.590000", "low": "31.590000", "close": "31.590000"}, {"date": "2021-03-10", "volume": "0.0", "open": "27.180000", "high": "27.180000", "low": "27.180000", "close": "27.180000"}, {"date": "2021-03-11", "volume": "0.0", "open": "27.010000", "high": "27.010000", "low": "27.010000", "close": "27.010000"}, {"date": "2021-03-12", "volume": "0.0", "open": "22.420000", "high": "22.420000", "low": "22.420000", "close": "22.420000"}, {"date": "2021-03-15", "volume": "0.0", "open": "21.100000", "high": "21.100000", "low": "21.100000", "close": "21.100000"}, {"date": "2021-03-16", "volume": "0.0", "open": "25.110000", "high": "25.110000", "low": "25.110000", "close": "25.110000"}, {"date": "2021-03-17", "volume": "0.0", "open": "22.360000", "high": "22.360000", "low": "22.360000", "close": "22.360000"}, {"date": "2021-03-18", "volume": "0.0", "open": "24.890000", "high": "24.890000", "low": "24.890000", "close": "24.890000"}, {"date": "2021-03-19", "volume": "0.0", "open": "24.680000", "high": "24.680000", "low": "24.680000", "close": "24.680000"}, {"date": "2021-03-22", "volume": "0.0", "open": "24.070000", "high": "24.070000", "low": "24.070000", "close": "24.070000"}, {"date": "2021-03-23", "volume": "0.0", "open": "29.910000", "high": "29.910000", "low": "29.910000", "close": "29.910000"}, {"date": "2021-03-24", "volume": "0.0", "open": "29.560000", "high": "29.560000", "low": "29.560000", "close": "29.560000"}, {"date": "2021-03-25", "volume": "0.0", "open": "24.700000", "high": "24.700000", "low": "24.700000", "close": "24.700000"}, {"date": "2021-03-26", "volume": "0.0", "open": "19.840000", "high": "19.840000", "low": "19.840000", "close": "19.840000"}, {"date": "2021-03-29", "volume": "0.0", "open": "22.490000", "high": "22.490000", "low": "22.490000", "close": "22.490000"}, {"date": "2021-03-30", "volume": "0.0", "open": "22.000000", "high": "22.000000", "low": "22.000000", "close": "22.000000"}, {"date": "2021-03-31", "volume": "0.0", "open": "20.670000", "high": "20.670000", "low": "20.670000", "close": "20.670000"}, {"date": "2021-04-01", "volume": "0.0", "open": "17.930000", "high": "17.930000", "low": "17.930000", "close": "17.930000"}, {"date": "2021-04-05", "volume": "0.0", "open": "17.640000", "high": "17.640000", "low": "17.640000", "close": "17.640000"}, {"date": "2021-04-06", "volume": "0.0", "open": "19.990000", "high": "19.990000", "low": "19.990000", "close": "19.990000"}, {"date": "2021-04-07", "volume": "0.0", "open": "17.600000", "high": "17.600000", "low": "17.600000", "close": "17.600000"}, {"date": "2021-04-08", "volume": "0.0", "open": "17.890000", "high": "17.890000", "low": "17.890000", "close": "17.890000"}, {"date": "2021-04-09", "volume": "0.0", "open": "17.160000", "high": "17.160000", "low": "17.160000", "close": "17.160000"}, {"date": "2021-04-12", "volume": "0.0", "open": "17.210000", "high": "17.210000", "low": "17.210000", "close": "17.210000"}, {"date": "2021-04-13", "volume": "0.0", "open": "17.000000", "high": "17.000000", "low": "17.000000", "close": "17.000000"}, {"date": "2021-04-14", "volume": "0.0", "open": "18.090000", "high": "18.090000", "low": "18.090000", "close": "18.090000"}, {"date": "2021-04-15", "volume": "0.0", "open": "16.950000", "high": "16.950000", "low": "16.950000", "close": "16.950000"}, {"date": "2021-04-16", "volume": "0.0", "open": "16.570000", "high": "16.570000", "low": "16.570000", "close": "16.570000"}, {"date": "2021-04-19", "volume": "0.0", "open": "19.280000", "high": "19.280000", "low": "19.280000", "close": "19.280000"}, {"date": "2021-04-20", "volume": "0.0", "open": "22.090000", "high": "22.090000", "low": "22.090000", "close": "22.090000"}, {"date": "2021-04-21", "volume": "0.0", "open": "19.850000", "high": "19.850000", "low": "19.850000", "close": "19.850000"}, {"date": "2021-04-22", "volume": "0.0", "open": "24.670000", "high": "24.670000", "low": "24.670000", "close": "24.670000"}, {"date": "2021-04-23", "volume": "0.0", "open": "20.670000", "high": "20.670000", "low": "20.670000", "close": "20.670000"}, {"date": "2021-04-26", "volume": "0.0", "open": "21.430000", "high": "21.430000", "low": "21.430000", "close": "21.430000"}, {"date": "2021-04-27", "volume": "0.0", "open": "22.250000", "high": "22.250000", "low": "22.250000", "close": "22.250000"}, {"date": "2021-04-28", "volume": "0.0", "open": "24.390000", "high": "24.390000", "low": "24.390000", "close": "24.390000"}, {"date": "2021-04-29", "volume": "0.0", "open": "27.500000", "high": "27.500000", "low": "27.500000", "close": "27.500000"}, {"date": "2021-04-30", "volume": "0.0", "open": "31.680000", "high": "31.680000", "low": "31.680000", "close": "31.680000"}, {"date": "2021-05-03", "volume": "0.0", "open": "30.310000", "high": "30.310000", "low": "30.310000", "close": "30.310000"}, {"date": "2021-05-04", "volume": "0.0", "open": "33.360000", "high": "33.360000", "low": "33.360000", "close": "33.360000"}, {"date": "2021-05-05", "volume": "0.0", "open": "33.170000", "high": "33.170000", "low": "33.170000", "close": "33.170000"}, {"date": "2021-05-06", "volume": "0.0", "open": "29.770000", "high": "29.770000", "low": "29.770000", "close": "29.770000"}, {"date": "2021-05-07", "volume": "0.0", "open": "25.630000", "high": "25.630000", "low": "25.630000", "close": "25.630000"}, {"date": "2021-05-10", "volume": "0.0", "open": "30.380000", "high": "30.380000", "low": "30.380000", "close": "30.380000"}, {"date": "2021-05-11", "volume": "0.0", "open": "38.250000", "high": "38.250000", "low": "38.250000", "close": "38.250000"}, {"date": "2021-05-12", "volume": "0.0", "open": "47.200000", "high": "47.200000", "low": "47.200000", "close": "47.200000"}, {"date": "2021-05-13", "volume": "0.0", "open": "40.600000", "high": "40.600000", "low": "40.600000", "close": "40.600000"}, {"date": "2021-05-14", "volume": "0.0", "open": "30.120000", "high": "30.120000", "low": "30.120000", "close": "30.120000"}, {"date": "2021-05-17", "volume": "0.0", "open": "32.360000", "high": "32.360000", "low": "32.360000", "close": "32.360000"}, {"date": "2021-05-18", "volume": "0.0", "open": "39.230000", "high": "39.230000", "low": "39.230000", "close": "39.230000"}, {"date": "2021-05-19", "volume": "0.0", "open": "38.130000", "high": "38.130000", "low": "38.130000", "close": "38.130000"}, {"date": "2021-05-20", "volume": "0.0", "open": "37.450000", "high": "37.450000", "low": "37.450000", "close": "37.450000"}, {"date": "2021-05-21", "volume": "0.0", "open": "34.710000", "high": "34.710000", "low": "34.710000", "close": "34.710000"}, {"date": "2021-05-24", "volume": "0.0", "open": "31.340000", "high": "31.340000", "low": "31.340000", "close": "31.340000"}, {"date": "2021-05-25", "volume": "0.0", "open": "33.580000", "high": "33.580000", "low": "33.580000", "close": "33.580000"}, {"date": "2021-05-26", "volume": "0.0", "open": "30.580000", "high": "30.580000", "low": "30.580000", "close": "30.580000"}, {"date": "2021-05-27", "volume": "0.0", "open": "26.980000", "high": "26.980000", "low": "26.980000", "close": "26.980000"}, {"date": "2021-05-28", "volume": "0.0", "open": "26.260000", "high": "26.260000", "low": "26.260000", "close": "26.260000"}, {"date": "2021-06-01", "volume": "0.0", "open": "29.290000", "high": "29.290000", "low": "29.290000", "close": "29.290000"}, {"date": "2021-06-02", "volume": "0.0", "open": "27.690000", "high": "27.690000", "low": "27.690000", "close": "27.690000"}, {"date": "2021-06-03", "volume": "0.0", "open": "29.700000", "high": "29.700000", "low": "29.700000", "close": "29.700000"}, {"date": "2021-06-04", "volume": "0.0", "open": "25.220000", "high": "25.220000", "low": "25.220000", "close": "25.220000"}, {"date": "2021-06-07", "volume": "0.0", "open": "23.940000", "high": "23.940000", "low": "23.940000", "close": "23.940000"}, {"date": "2021-06-08", "volume": "0.0", "open": "27.010000", "high": "27.010000", "low": "27.010000", "close": "27.010000"}, {"date": "2021-06-09", "volume": "0.0", "open": "30.270000", "high": "30.270000", "low": "30.270000", "close": "30.270000"}, {"date": "2021-06-10", "volume": "0.0", "open": "25.230000", "high": "25.230000", "low": "25.230000", "close": "25.230000"}, {"date": "2021-06-11", "volume": "0.0", "open": "23.730000", "high": "23.730000", "low": "23.730000", "close": "23.730000"}, {"date": "2021-06-14", "volume": "0.0", "open": "25.090000", "high": "25.090000", "low": "25.090000", "close": "25.090000"}, {"date": "2021-06-15", "volume": "0.0", "open": "27.460000", "high": "27.460000", "low": "27.460000", "close": "27.460000"}, {"date": "2021-06-16", "volume": "0.0", "open": "30.410000", "high": "30.410000", "low": "30.410000", "close": "30.410000"}, {"date": "2021-06-17", "volume": "0.0", "open": "29.260000", "high": "29.260000", "low": "29.260000", "close": "29.260000"}, {"date": "2021-06-18", "volume": "0.0", "open": "36.990000", "high": "36.990000", "low": "36.990000", "close": "36.990000"}, {"date": "2021-06-21", "volume": "0.0", "open": "27.690000", "high": "27.690000", "low": "27.690000", "close": "27.690000"}, {"date": "2021-06-22", "volume": "0.0", "open": "23.430000", "high": "23.430000", "low": "23.430000", "close": "23.430000"}, {"date": "2021-06-23", "volume": "0.0", "open": "22.650000", "high": "22.650000", "low": "22.650000", "close": "22.650000"}, {"date": "2021-06-24", "volume": "0.0", "open": "20.140000", "high": "20.140000", "low": "20.140000", "close": "20.140000"}, {"date": "2021-06-25", "volume": "0.0", "open": "16.110000", "high": "16.110000", "low": "16.110000", "close": "16.110000"}, {"date": "2021-06-28", "volume": "0.0", "open": "14.960000", "high": "14.960000", "low": "14.960000", "close": "14.960000"}, {"date": "2021-06-29", "volume": "0.0", "open": "15.710000", "high": "15.710000", "low": "15.710000", "close": "15.710000"}, {"date": "2021-06-30", "volume": "0.0", "open": "14.420000", "high": "14.420000", "low": "14.420000", "close": "14.420000"}, {"date": "2021-07-01", "volume": "0.0", "open": "14.680000", "high": "14.680000", "low": "14.680000", "close": "14.680000"}, {"date": "2021-07-02", "volume": "0.0", "open": "13.410000", "high": "13.410000", "low": "13.410000", "close": "13.410000"}, {"date": "2021-07-06", "volume": "0.0", "open": "14.420000", "high": "14.420000", "low": "14.420000", "close": "14.420000"}, {"date": "2021-07-07", "volume": "0.0", "open": "14.580000", "high": "14.580000", "low": "14.580000", "close": "14.580000"}, {"date": "2021-07-08", "volume": "0.0", "open": "22.720000", "high": "22.720000", "low": "22.720000", "close": "22.720000"}, {"date": "2021-07-09", "volume": "0.0", "open": "13.290000", "high": "13.290000", "low": "13.290000", "close": "13.290000"}, {"date": "2021-07-12", "volume": "0.0", "open": "14.650000", "high": "14.650000", "low": "14.650000", "close": "14.650000"}, {"date": "2021-07-13", "volume": "0.0", "open": "18.920000", "high": "18.920000", "low": "18.920000", "close": "18.920000"}, {"date": "2021-07-14", "volume": "0.0", "open": "17.130000", "high": "17.130000", "low": "17.130000", "close": "17.130000"}, {"date": "2021-07-15", "volume": "0.0", "open": "19.430000", "high": "19.430000", "low": "19.430000", "close": "19.430000"}, {"date": "2021-07-16", "volume": "0.0", "open": "23.510000", "high": "23.510000", "low": "23.510000", "close": "23.510000"}, {"date": "2021-07-19", "volume": "0.0", "open": "31.790000", "high": "31.790000", "low": "31.790000", "close": "31.790000"}, {"date": "2021-07-20", "volume": "0.0", "open": "26.310000", "high": "26.310000", "low": "26.310000", "close": "26.310000"}, {"date": "2021-07-21", "volume": "0.0", "open": "21.350000", "high": "21.350000", "low": "21.350000", "close": "21.350000"}, {"date": "2021-07-22", "volume": "0.0", "open": "21.770000", "high": "21.770000", "low": "21.770000", "close": "21.770000"}, {"date": "2021-07-23", "volume": "0.0", "open": "17.370000", "high": "17.370000", "low": "17.370000", "close": "17.370000"}, {"date": "2021-07-26", "volume": "0.0", "open": "18.590000", "high": "18.590000", "low": "18.590000", "close": "18.590000"}, {"date": "2021-07-27", "volume": "0.0", "open": "22.650000", "high": "22.650000", "low": "22.650000", "close": "22.650000"}, {"date": "2021-07-28", "volume": "0.0", "open": "24.910000", "high": "24.910000", "low": "24.910000", "close": "24.910000"}, {"date": "2021-07-29", "volume": "0.0", "open": "26.080000", "high": "26.080000", "low": "26.080000", "close": "26.080000"}, {"date": "2021-07-30", "volume": "0.0", "open": "30.200000", "high": "30.200000", "low": "30.200000", "close": "30.200000"}, {"date": "2021-08-02", "volume": "0.0", "open": "35.690000", "high": "35.690000", "low": "35.690000", "close": "35.690000"}, {"date": "2021-08-03", "volume": "0.0", "open": "28.930000", "high": "28.930000", "low": "28.930000", "close": "28.930000"}, {"date": "2021-08-04", "volume": "0.0", "open": "28.920000", "high": "28.920000", "low": "28.920000", "close": "28.920000"}, {"date": "2021-08-05", "volume": "0.0", "open": "29.130000", "high": "29.130000", "low": "29.130000", "close": "29.130000"}, {"date": "2021-08-06", "volume": "0.0", "open": "25.280000", "high": "25.280000", "low": "25.280000", "close": "25.280000"}, {"date": "2021-08-09", "volume": "0.0", "open": "26.690000", "high": "26.690000", "low": "26.690000", "close": "26.690000"}, {"date": "2021-08-10", "volume": "0.0", "open": "27.510000", "high": "27.510000", "low": "27.510000", "close": "27.510000"}, {"date": "2021-08-11", "volume": "0.0", "open": "25.320000", "high": "25.320000", "low": "25.320000", "close": "25.320000"}, {"date": "2021-08-12", "volume": "0.0", "open": "23.860000", "high": "23.860000", "low": "23.860000", "close": "23.860000"}, {"date": "2021-08-13", "volume": "0.0", "open": "21.800000", "high": "21.800000", "low": "21.800000", "close": "21.800000"}, {"date": "2021-08-16", "volume": "0.0", "open": "22.810000", "high": "22.810000", "low": "22.810000", "close": "22.810000"}, {"date": "2021-08-17", "volume": "0.0", "open": "26.250000", "high": "26.250000", "low": "26.250000", "close": "26.250000"}, {"date": "2021-08-18", "volume": "0.0", "open": "38.930000", "high": "38.930000", "low": "38.930000", "close": "38.930000"}, {"date": "2021-08-19", "volume": "0.0", "open": "40.350000", "high": "40.350000", "low": "40.350000", "close": "40.350000"}, {"date": "2021-08-20", "volume": "0.0", "open": "27.890000", "high": "27.890000", "low": "27.890000", "close": "27.890000"}, {"date": "2021-08-23", "volume": "0.0", "open": "26.080000", "high": "26.080000", "low": "26.080000", "close": "26.080000"}, {"date": "2021-08-24", "volume": "0.0", "open": "29.910000", "high": "29.910000", "low": "29.910000", "close": "29.910000"}, {"date": "2021-08-25", "volume": "0.0", "open": "25.180000", "high": "25.180000", "low": "25.180000", "close": "25.180000"}, {"date": "2021-08-26", "volume": "0.0", "open": "32.790000", "high": "32.790000", "low": "32.790000", "close": "32.790000"}, {"date": "2021-08-27", "volume": "0.0", "open": "24.770000", "high": "24.770000", "low": "24.770000", "close": "24.770000"}, {"date": "2021-08-30", "volume": "0.0", "open": "24.020000", "high": "24.020000", "low": "24.020000", "close": "24.020000"}, {"date": "2021-08-31", "volume": "0.0", "open": "24.840000", "high": "24.840000", "low": "24.840000", "close": "24.840000"}, {"date": "2021-09-01", "volume": "0.0", "open": "25.600000", "high": "25.600000", "low": "25.600000", "close": "25.600000"}, {"date": "2021-09-02", "volume": "0.0", "open": "25.110000", "high": "25.110000", "low": "25.110000", "close": "25.110000"}, {"date": "2021-09-03", "volume": "0.0", "open": "23.600000", "high": "23.600000", "low": "23.600000", "close": "23.600000"}, {"date": "2021-09-07", "volume": "0.0", "open": "29.880000", "high": "29.880000", "low": "29.880000", "close": "29.880000"}, {"date": "2021-09-08", "volume": "0.0", "open": "27.640000", "high": "27.640000", "low": "27.640000", "close": "27.640000"}, {"date": "2021-09-09", "volume": "0.0", "open": "33.210000", "high": "33.210000", "low": "33.210000", "close": "33.210000"}, {"date": "2021-09-10", "volume": "0.0", "open": "37.720000", "high": "37.720000", "low": "37.720000", "close": "37.720000"}, {"date": "2021-09-13", "volume": "0.0", "open": "34.170000", "high": "34.170000", "low": "34.170000", "close": "34.170000"}, {"date": "2021-09-14", "volume": "0.0", "open": "37.650000", "high": "37.650000", "low": "37.650000", "close": "37.650000"}, {"date": "2021-09-15", "volume": "0.0", "open": "32.410000", "high": "32.410000", "low": "32.410000", "close": "32.410000"}, {"date": "2021-09-16", "volume": "0.0", "open": "34.180000", "high": "34.180000", "low": "34.180000", "close": "34.180000"}, {"date": "2021-09-17", "volume": "0.0", "open": "37.550000", "high": "37.550000", "low": "37.550000", "close": "37.550000"}, {"date": "2021-09-20", "volume": "0.0", "open": "44.670000", "high": "44.670000", "low": "44.670000", "close": "44.670000"}, {"date": "2021-09-21", "volume": "0.0", "open": "47.550000", "high": "47.550000", "low": "47.550000", "close": "47.550000"}, {"date": "2021-09-22", "volume": "0.0", "open": "40.330000", "high": "40.330000", "low": "40.330000", "close": "40.330000"}, {"date": "2021-09-23", "volume": "0.0", "open": "32.980000", "high": "32.980000", "low": "32.980000", "close": "32.980000"}, {"date": "2021-09-24", "volume": "0.0", "open": "27.330000", "high": "27.330000", "low": "27.330000", "close": "27.330000"}, {"date": "2021-09-27", "volume": "0.0", "open": "26.900000", "high": "26.900000", "low": "26.900000", "close": "26.900000"}, {"date": "2021-09-28", "volume": "0.0", "open": "38.090000", "high": "38.090000", "low": "38.090000", "close": "38.090000"}, {"date": "2021-09-29", "volume": "0.0", "open": "38.180000", "high": "38.180000", "low": "38.180000", "close": "38.180000"}, {"date": "2021-09-30", "volume": "0.0", "open": "39.980000", "high": "39.980000", "low": "39.980000", "close": "39.980000"}, {"date": "2021-10-01", "volume": "0.0", "open": "32.350000", "high": "32.350000", "low": "32.350000", "close": "32.350000"}, {"date": "2021-10-04", "volume": "0.0", "open": "34.840000", "high": "34.840000", "low": "34.840000", "close": "34.840000"}, {"date": "2021-10-05", "volume": "0.0", "open": "33.820000", "high": "33.820000", "low": "33.820000", "close": "33.820000"}, {"date": "2021-10-06", "volume": "0.0", "open": "33.000000", "high": "33.000000", "low": "33.000000", "close": "33.000000"}, {"date": "2021-10-07", "volume": "0.0", "open": "30.590000", "high": "30.590000", "low": "30.590000", "close": "30.590000"}, {"date": "2021-10-08", "volume": "0.0", "open": "28.070000", "high": "28.070000", "low": "28.070000", "close": "28.070000"}, {"date": "2021-10-11", "volume": "0.0", "open": "31.840000", "high": "31.840000", "low": "31.840000", "close": "31.840000"}, {"date": "2021-10-12", "volume": "0.0", "open": "30.840000", "high": "30.840000", "low": "30.840000", "close": "30.840000"}, {"date": "2021-10-13", "volume": "0.0", "open": "29.500000", "high": "29.500000", "low": "29.500000", "close": "29.500000"}, {"date": "2021-10-14", "volume": "0.0", "open": "24.880000", "high": "24.880000", "low": "24.880000", "close": "24.880000"}, {"date": "2021-10-15", "volume": "0.0", "open": "22.230000", "high": "22.230000", "low": "22.230000", "close": "22.230000"}, {"date": "2021-10-18", "volume": "0.0", "open": "22.510000", "high": "22.510000", "low": "22.510000", "close": "22.510000"}, {"date": "2021-10-19", "volume": "0.0", "open": "21.540000", "high": "21.540000", "low": "21.540000", "close": "21.540000"}, {"date": "2021-10-20", "volume": "0.0", "open": "20.900000", "high": "20.900000", "low": "20.900000", "close": "20.900000"}, {"date": "2021-10-21", "volume": "0.0", "open": "19.400000", "high": "19.400000", "low": "19.400000", "close": "19.400000"}, {"date": "2021-10-22", "volume": "0.0", "open": "18.540000", "high": "18.540000", "low": "18.540000", "close": "18.540000"}, {"date": "2021-10-25", "volume": "0.0", "open": "17.290000", "high": "17.290000", "low": "17.290000", "close": "17.290000"}, {"date": "2021-10-26", "volume": "0.0", "open": "20.240000", "high": "20.240000", "low": "20.240000", "close": "20.240000"}, {"date": "2021-10-27", "volume": "0.0", "open": "25.870000", "high": "25.870000", "low": "25.870000", "close": "25.870000"}, {"date": "2021-10-28", "volume": "0.0", "open": "21.030000", "high": "21.030000", "low": "21.030000", "close": "21.030000"}, {"date": "2021-10-29", "volume": "0.0", "open": "20.250000", "high": "20.250000", "low": "20.250000", "close": "20.250000"}, {"date": "2021-11-01", "volume": "0.0", "open": "20.330000", "high": "20.330000", "low": "20.330000", "close": "20.330000"}, {"date": "2021-11-02", "volume": "0.0", "open": "20.110000", "high": "20.110000", "low": "20.110000", "close": "20.110000"}, {"date": "2021-11-03", "volume": "0.0", "open": "17.090000", "high": "17.090000", "low": "17.090000", "close": "17.090000"}, {"date": "2021-11-04", "volume": "0.0", "open": "15.460000", "high": "15.460000", "low": "15.460000", "close": "15.460000"}, {"date": "2021-11-05", "volume": "0.0", "open": "14.500000", "high": "14.500000", "low": "14.500000", "close": "14.500000"}, {"date": "2021-11-08", "volume": "0.0", "open": "16.670000", "high": "16.670000", "low": "16.670000", "close": "16.670000"}, {"date": "2021-11-09", "volume": "0.0", "open": "18.630000", "high": "18.630000", "low": "18.630000", "close": "18.630000"}, {"date": "2021-11-10", "volume": "0.0", "open": "22.610000", "high": "22.610000", "low": "22.610000", "close": "22.610000"}, {"date": "2021-11-11", "volume": "0.0", "open": "23.970000", "high": "23.970000", "low": "23.970000", "close": "23.970000"}, {"date": "2021-11-12", "volume": "0.0", "open": "18.650000", "high": "18.650000", "low": "18.650000", "close": "18.650000"}, {"date": "2021-11-15", "volume": "0.0", "open": "19.910000", "high": "19.910000", "low": "19.910000", "close": "19.910000"}, {"date": "2021-11-16", "volume": "0.0", "open": "20.890000", "high": "20.890000", "low": "20.890000", "close": "20.890000"}, {"date": "2021-11-17", "volume": "0.0", "open": "21.320000", "high": "21.320000", "low": "21.320000", "close": "21.320000"}, {"date": "2021-11-18", "volume": "0.0", "open": "20.470000", "high": "20.470000", "low": "20.470000", "close": "20.470000"}, {"date": "2021-11-19", "volume": "0.0", "open": "21.850000", "high": "21.850000", "low": "21.850000", "close": "21.850000"}, {"date": "2021-11-22", "volume": "0.0", "open": "22.260000", "high": "22.260000", "low": "22.260000", "close": "22.260000"}, {"date": "2021-11-23", "volume": "0.0", "open": "19.980000", "high": "19.980000", "low": "19.980000", "close": "19.980000"}, {"date": "2021-11-24", "volume": "0.0", "open": "19.300000", "high": "19.300000", "low": "19.300000", "close": "19.300000"}, {"date": "2021-11-26", "volume": "0.0", "open": "32.460000", "high": "32.460000", "low": "32.460000", "close": "32.460000"}, {"date": "2021-11-29", "volume": "0.0", "open": "27.470000", "high": "27.470000", "low": "27.470000", "close": "27.470000"}, {"date": "2021-11-30", "volume": "0.0", "open": "38.540000", "high": "38.540000", "low": "38.540000", "close": "38.540000"}, {"date": "2021-12-01", "volume": "0.0", "open": "46.370000", "high": "46.370000", "low": "46.370000", "close": "46.370000"}, {"date": "2021-12-02", "volume": "0.0", "open": "39.270000", "high": "39.270000", "low": "39.270000", "close": "39.270000"}, {"date": "2021-12-03", "volume": "0.0", "open": "35.900000", "high": "35.900000", "low": "35.900000", "close": "35.900000"}, {"date": "2021-12-06", "volume": "0.0", "open": "33.680000", "high": "33.680000", "low": "33.680000", "close": "33.680000"}, {"date": "2021-12-07", "volume": "0.0", "open": "28.070000", "high": "28.070000", "low": "28.070000", "close": "28.070000"}, {"date": "2021-12-08", "volume": "0.0", "open": "23.740000", "high": "23.740000", "low": "23.740000", "close": "23.740000"}, {"date": "2021-12-09", "volume": "0.0", "open": "26.300000", "high": "26.300000", "low": "26.300000", "close": "26.300000"}, {"date": "2021-12-10", "volume": "0.0", "open": "21.030000", "high": "21.030000", "low": "21.030000", "close": "21.030000"}, {"date": "2021-12-13", "volume": "0.0", "open": "25.800000", "high": "25.800000", "low": "25.800000", "close": "25.800000"}, {"date": "2021-12-14", "volume": "0.0", "open": "30.180000", "high": "30.180000", "low": "30.180000", "close": "30.180000"}, {"date": "2021-12-15", "volume": "0.0", "open": "21.620000", "high": "21.620000", "low": "21.620000", "close": "21.620000"}, {"date": "2021-12-16", "volume": "0.0", "open": "23.240000", "high": "23.240000", "low": "23.240000", "close": "23.240000"}, {"date": "2021-12-17", "volume": "0.0", "open": "27.940000", "high": "27.940000", "low": "27.940000", "close": "27.940000"}, {"date": "2021-12-20", "volume": "0.0", "open": "33.000000", "high": "33.000000", "low": "33.000000", "close": "33.000000"}, {"date": "2021-12-21", "volume": "0.0", "open": "31.770000", "high": "31.770000", "low": "31.770000", "close": "31.770000"}, {"date": "2021-12-22", "volume": "0.0", "open": "24.570000", "high": "24.570000", "low": "24.570000", "close": "24.570000"}, {"date": "2021-12-23", "volume": "0.0", "open": "20.450000", "high": "20.450000", "low": "20.450000", "close": "20.450000"}, {"date": "2021-12-27", "volume": "0.0", "open": "16.540000", "high": "16.540000", "low": "16.540000", "close": "16.540000"}, {"date": "2021-12-28", "volume": "0.0", "open": "17.240000", "high": "17.240000", "low": "17.240000", "close": "17.240000"}, {"date": "2021-12-29", "volume": "0.0", "open": "16.790000", "high": "16.790000", "low": "16.790000", "close": "16.790000"}, {"date": "2021-12-30", "volume": "0.0", "open": "17.630000", "high": "17.630000", "low": "17.630000", "close": "17.630000"}, {"date": "2021-12-31", "volume": "0.0", "open": "16.890000", "high": "16.890000", "low": "16.890000", "close": "16.890000"}, {"date": "2022-01-03", "volume": "0.0", "open": "13.600000", "high": "13.600000", "low": "13.600000", "close": "13.600000"}, {"date": "2022-01-04", "volume": "0.0", "open": "13.130000", "high": "13.130000", "low": "13.130000", "close": "13.130000"}, {"date": "2022-01-05", "volume": "0.0", "open": "19.950000", "high": "19.950000", "low": "19.950000", "close": "19.950000"}, {"date": "2022-01-06", "volume": "0.0", "open": "21.240000", "high": "21.240000", "low": "21.240000", "close": "21.240000"}, {"date": "2022-01-07", "volume": "0.0", "open": "18.500000", "high": "18.500000", "low": "18.500000", "close": "18.500000"}, {"date": "2022-01-10", "volume": "0.0", "open": "18.320000", "high": "18.320000", "low": "18.320000", "close": "18.320000"}, {"date": "2022-01-11", "volume": "0.0", "open": "19.070000", "high": "19.070000", "low": "19.070000", "close": "19.070000"}, {"date": "2022-01-12", "volume": "0.0", "open": "18.150000", "high": "18.150000", "low": "18.150000", "close": "18.150000"}, {"date": "2022-01-13", "volume": "0.0", "open": "23.720000", "high": "23.720000", "low": "23.720000", "close": "23.720000"}, {"date": "2022-01-14", "volume": "0.0", "open": "21.180000", "high": "21.180000", "low": "21.180000", "close": "21.180000"}, {"date": "2022-01-18", "volume": "0.0", "open": "28.830000", "high": "28.830000", "low": "28.830000", "close": "28.830000"}, {"date": "2022-01-19", "volume": "0.0", "open": "33.060000", "high": "33.060000", "low": "33.060000", "close": "33.060000"}, {"date": "2022-01-20", "volume": "0.0", "open": "37.520000", "high": "37.520000", "low": "37.520000", "close": "37.520000"}, {"date": "2022-01-21", "volume": "0.0", "open": "37.200000", "high": "37.200000", "low": "37.200000", "close": "37.200000"}, {"date": "2022-01-24", "volume": "0.0", "open": "34.570000", "high": "34.570000", "low": "34.570000", "close": "34.570000"}, {"date": "2022-01-25", "volume": "0.0", "open": "36.340000", "high": "36.340000", "low": "36.340000", "close": "36.340000"}, {"date": "2022-01-26", "volume": "0.0", "open": "38.870000", "high": "38.870000", "low": "38.870000", "close": "38.870000"}, {"date": "2022-01-27", "volume": "0.0", "open": "41.400000", "high": "41.400000", "low": "41.400000", "close": "41.400000"}, {"date": "2022-01-28", "volume": "0.0", "open": "38.200000", "high": "38.200000", "low": "38.200000", "close": "38.200000"}, {"date": "2022-01-31", "volume": "0.0", "open": "33.890000", "high": "33.890000", "low": "33.890000", "close": "33.890000"}, {"date": "2022-02-01", "volume": "0.0", "open": "29.410000", "high": "29.410000", "low": "29.410000", "close": "29.410000"}, {"date": "2022-02-02", "volume": "0.0", "open": "26.750000", "high": "26.750000", "low": "26.750000", "close": "26.750000"}, {"date": "2022-02-03", "volume": "0.0", "open": "35.090000", "high": "35.090000", "low": "35.090000", "close": "35.090000"}, {"date": "2022-02-04", "volume": "0.0", "open": "34.470000", "high": "34.470000", "low": "34.470000", "close": "34.470000"}, {"date": "2022-02-07", "volume": "0.0", "open": "34.820000", "high": "34.820000", "low": "34.820000", "close": "34.820000"}, {"date": "2022-02-08", "volume": "0.0", "open": "33.590000", "high": "33.590000", "low": "33.590000", "close": "33.590000"}, {"date": "2022-02-09", "volume": "0.0", "open": "30.390000", "high": "30.390000", "low": "30.390000", "close": "30.390000"}, {"date": "2022-02-10", "volume": "0.0", "open": "40.560000", "high": "40.560000", "low": "40.560000", "close": "40.560000"}, {"date": "2022-02-11", "volume": "0.0", "open": "41.360000", "high": "41.360000", "low": "41.360000", "close": "41.360000"}, {"date": "2022-02-14", "volume": "0.0", "open": "44.230000", "high": "44.230000", "low": "44.230000", "close": "44.230000"}, {"date": "2022-02-15", "volume": "0.0", "open": "43.420000", "high": "43.420000", "low": "43.420000", "close": "43.420000"}, {"date": "2022-02-16", "volume": "0.0", "open": "39.680000", "high": "39.680000", "low": "39.680000", "close": "39.680000"}, {"date": "2022-02-17", "volume": "0.0", "open": "47.430000", "high": "47.430000", "low": "47.430000", "close": "47.430000"}, {"date": "2022-02-18", "volume": "0.0", "open": "46.870000", "high": "46.870000", "low": "46.870000", "close": "46.870000"}, {"date": "2022-02-22", "volume": "0.0", "open": "50.300000", "high": "50.300000", "low": "50.300000", "close": "50.300000"}, {"date": "2022-02-23", "volume": "0.0", "open": "52.190000", "high": "52.190000", "low": "52.190000", "close": "52.190000"}, {"date": "2022-02-24", "volume": "0.0", "open": "49.130000", "high": "49.130000", "low": "49.130000", "close": "49.130000"}, {"date": "2022-02-25", "volume": "0.0", "open": "47.130000", "high": "47.130000", "low": "47.130000", "close": "47.130000"}, {"date": "2022-02-28", "volume": "0.0", "open": "48.670000", "high": "48.670000", "low": "48.670000", "close": "48.670000"}, {"date": "2022-03-01", "volume": "0.0", "open": "54.380000", "high": "54.380000", "low": "54.380000", "close": "54.380000"}, {"date": "2022-03-02", "volume": "0.0", "open": "51.980000", "high": "51.980000", "low": "51.980000", "close": "51.980000"}, {"date": "2022-03-03", "volume": "0.0", "open": "52.970000", "high": "52.970000", "low": "52.970000", "close": "52.970000"}, {"date": "2022-03-04", "volume": "0.0", "open": "47.850000", "high": "47.850000", "low": "47.850000", "close": "47.850000"}, {"date": "2022-03-07", "volume": "0.0", "open": "54.930000", "high": "54.930000", "low": "54.930000", "close": "54.930000"}, {"date": "2022-03-08", "volume": "0.0", "open": "52.030000", "high": "52.030000", "low": "52.030000", "close": "52.030000"}, {"date": "2022-03-09", "volume": "0.0", "open": "51.680000", "high": "51.680000", "low": "51.680000", "close": "51.680000"}, {"date": "2022-03-10", "volume": "0.0", "open": "48.160000", "high": "48.160000", "low": "48.160000", "close": "48.160000"}, {"date": "2022-03-11", "volume": "0.0", "open": "47.120000", "high": "47.120000", "low": "47.120000", "close": "47.120000"}, {"date": "2022-03-14", "volume": "0.0", "open": "47.870000", "high": "47.870000", "low": "47.870000", "close": "47.870000"}, {"date": "2022-03-15", "volume": "0.0", "open": "48.310000", "high": "48.310000", "low": "48.310000", "close": "48.310000"}, {"date": "2022-03-16", "volume": "0.0", "open": "43.650000", "high": "43.650000", "low": "43.650000", "close": "43.650000"}, {"date": "2022-03-17", "volume": "0.0", "open": "43.220000", "high": "43.220000", "low": "43.220000", "close": "43.220000"}, {"date": "2022-03-18", "volume": "0.0", "open": "44.560000", "high": "46.270000", "low": "42.010000", "close": "42.240000"}, {"date": "2022-03-21", "volume": "0.0", "open": "47.690000", "high": "47.820000", "low": "40.070000", "close": "40.550000"}, {"date": "2022-03-22", "volume": "0.0", "open": "40.510000", "high": "44.010000", "low": "38.460000", "close": "40.270000"}, {"date": "2022-03-23", "volume": "0.0", "open": "43.200000", "high": "43.410000", "low": "38.210000", "close": "40.870000"}, {"date": "2022-03-24", "volume": "0.0", "open": "39.000000", "high": "40.420000", "low": "34.560000", "close": "35.250000"}, {"date": "2022-03-25", "volume": "0.0", "open": "34.070000", "high": "36.020000", "low": "30.790000", "close": "31.160000"}, {"date": "2022-03-28", "volume": "0.0", "open": "30.650000", "high": "32.210000", "low": "24.020000", "close": "24.370000"}, {"date": "2022-03-29", "volume": "0.0", "open": "22.070000", "high": "25.720000", "low": "21.870000", "close": "24.440000"}, {"date": "2022-03-30", "volume": "0.0", "open": "24.310000", "high": "29.250000", "low": "23.600000", "close": "25.480000"}, {"date": "2022-03-31", "volume": "0.0", "open": "26.690000", "high": "32.110000", "low": "25.410000", "close": "27.960000"}, {"date": "2022-04-01", "volume": "0.0", "open": "25.430000", "high": "27.050000", "low": "22.560000", "close": "23.330000"}, {"date": "2022-04-04", "volume": "0.0", "open": "24.600000", "high": "24.990000", "low": "20.780000", "close": "21.300000"}, {"date": "2022-04-05", "volume": "0.0", "open": "23.390000", "high": "29.160000", "low": "21.840000", "close": "27.380000"}, {"date": "2022-04-06", "volume": "0.0", "open": "32.760000", "high": "35.080000", "low": "27.880000", "close": "28.220000"}, {"date": "2022-04-07", "volume": "0.0", "open": "28.020000", "high": "31.410000", "low": "25.340000", "close": "26.560000"}, {"date": "2022-04-08", "volume": "0.0", "open": "26.050000", "high": "27.160000", "low": "22.770000", "close": "24.750000"}, {"date": "2022-04-11", "volume": "0.0", "open": "27.950000", "high": "32.510000", "low": "27.620000", "close": "32.120000"}, {"date": "2022-04-12", "volume": "0.0", "open": "30.000000", "high": "35.320000", "low": "28.980000", "close": "33.800000"}, {"date": "2022-04-13", "volume": "0.0", "open": "33.680000", "high": "34.550000", "low": "28.400000", "close": "29.800000"}, {"date": "2022-04-14", "volume": "0.0", "open": "27.400000", "high": "32.810000", "low": "26.750000", "close": "32.780000"}, {"date": "2022-04-18", "volume": "0.0", "open": "36.480000", "high": "36.480000", "low": "30.680000", "close": "31.580000"}, {"date": "2022-04-19", "volume": "0.0", "open": "33.240000", "high": "33.700000", "low": "27.910000", "close": "31.560000"}, {"date": "2022-04-20", "volume": "0.0", "open": "28.030000", "high": "28.200000", "low": "24.620000", "close": "24.850000"}, {"date": "2022-04-21", "volume": "0.0", "open": "24.470000", "high": "31.250000", "low": "24.420000", "close": "29.960000"}, {"date": "2022-04-22", "volume": "0.0", "open": "30.690000", "high": "38.160000", "low": "29.820000", "close": "38.030000"}, {"date": "2022-04-25", "volume": "0.0", "open": "39.840000", "high": "41.960000", "low": "34.180000", "close": "35.270000"}, {"date": "2022-04-26", "volume": "0.0", "open": "36.450000", "high": "43.700000", "low": "36.450000", "close": "42.920000"}, {"date": "2022-04-27", "volume": "0.0", "open": "43.620000", "high": "46.480000", "low": "41.130000", "close": "43.670000"}, {"date": "2022-04-28", "volume": "0.0", "open": "43.680000", "high": "48.710000", "low": "41.560000", "close": "46.120000"}, {"date": "2022-04-29", "volume": "0.0", "open": "46.840000", "high": "54.290000", "low": "45.100000", "close": "50.450000"}, {"date": "2022-05-02", "volume": "0.0", "open": "51.310000", "high": "57.340000", "low": "50.580000", "close": "52.630000"}, {"date": "2022-05-03", "volume": "0.0", "open": "50.120000", "high": "52.110000", "low": "47.290000", "close": "48.080000"}, {"date": "2022-05-04", "volume": "0.0", "open": "49.130000", "high": "50.350000", "low": "43.700000", "close": "45.730000"}, {"date": "2022-05-05", "volume": "0.0", "open": "46.160000", "high": "55.220000", "low": "45.680000", "close": "51.070000"}, {"date": "2022-05-06", "volume": "0.0", "open": "50.240000", "high": "56.070000", "low": "47.450000", "close": "48.430000"}, {"date": "2022-05-09", "volume": "0.0", "open": "52.320000", "high": "53.300000", "low": "48.700000", "close": "51.750000"}, {"date": "2022-05-10", "volume": "0.0", "open": "49.680000", "high": "55.040000", "low": "49.680000", "close": "52.750000"}, {"date": "2022-05-11", "volume": "0.0", "open": "52.050000", "high": "55.280000", "low": "48.650000", "close": "49.460000"}, {"date": "2022-05-12", "volume": "0.0", "open": "51.300000", "high": "53.040000", "low": "47.800000", "close": "48.340000"}, {"date": "2022-05-13", "volume": "0.0", "open": "44.400000", "high": "49.080000", "low": "44.200000", "close": "46.410000"}, {"date": "2022-05-16", "volume": "0.0", "open": "45.750000", "high": "47.400000", "low": "44.810000", "close": "45.490000"}, {"date": "2022-05-17", "volume": "0.0", "open": "45.010000", "high": "49.870000", "low": "45.010000", "close": "49.330000"}, {"date": "2022-05-18", "volume": "0.0", "open": "51.300000", "high": "52.500000", "low": "48.370000", "close": "49.770000"}, {"date": "2022-05-19", "volume": "0.0", "open": "50.380000", "high": "51.920000", "low": "47.690000", "close": "48.260000"}, {"date": "2022-05-20", "volume": "0.0", "open": "47.310000", "high": "50.640000", "low": "46.510000", "close": "48.400000"}, {"date": "2022-05-23", "volume": "0.0", "open": "47.490000", "high": "50.840000", "low": "47.280000", "close": "50.210000"}, {"date": "2022-05-24", "volume": "0.0", "open": "50.230000", "high": "52.120000", "low": "48.700000", "close": "49.530000"}, {"date": "2022-05-25", "volume": "0.0", "open": "51.530000", "high": "53.010000", "low": "49.950000", "close": "50.580000"}, {"date": "2022-05-26", "volume": "0.0", "open": "51.090000", "high": "53.550000", "low": "50.990000", "close": "52.100000"}, {"date": "2022-05-27", "volume": "0.0", "open": "49.060000", "high": "51.220000", "low": "48.360000", "close": "50.240000"}, {"date": "2022-05-31", "volume": "0.0", "open": "53.510000", "high": "53.550000", "low": "48.350000", "close": "48.740000"}, {"date": "2022-06-01", "volume": "0.0", "open": "48.100000", "high": "51.570000", "low": "47.030000", "close": "47.450000"}, {"date": "2022-06-02", "volume": "0.0", "open": "47.560000", "high": "48.860000", "low": "44.630000", "close": "46.670000"}, {"date": "2022-06-03", "volume": "0.0", "open": "46.590000", "high": "47.200000", "low": "43.420000", "close": "43.420000"}, {"date": "2022-06-06", "volume": "0.0", "open": "43.340000", "high": "46.520000", "low": "42.940000", "close": "45.470000"}, {"date": "2022-06-07", "volume": "0.0", "open": "47.320000", "high": "48.540000", "low": "45.970000", "close": "46.830000"}, {"date": "2022-06-08", "volume": "0.0", "open": "48.430000", "high": "49.810000", "low": "46.920000", "close": "47.370000"}, {"date": "2022-06-09", "volume": "0.0", "open": "48.940000", "high": "51.390000", "low": "46.950000", "close": "50.630000"}, {"date": "2022-06-10", "volume": "0.0", "open": "49.680000", "high": "52.620000", "low": "49.010000", "close": "49.590000"}, {"date": "2022-06-13", "volume": "0.0", "open": "57.860000", "high": "57.860000", "low": "52.070000", "close": "54.390000"}, {"date": "2022-06-14", "volume": "0.0", "open": "54.140000", "high": "56.560000", "low": "52.750000", "close": "54.970000"}, {"date": "2022-06-15", "volume": "0.0", "open": "54.720000", "high": "56.280000", "low": "45.800000", "close": "55.630000"}, {"date": "2022-06-16", "volume": "0.0", "open": "58.010000", "high": "58.950000", "low": "51.970000", "close": "52.000000"}, {"date": "2022-06-17", "volume": "0.0", "open": "51.460000", "high": "54.360000", "low": "49.100000", "close": "51.930000"}, {"date": "2022-06-21", "volume": "0.0", "open": "46.860000", "high": "57.500000", "low": "46.860000", "close": "54.920000"}, {"date": "2022-06-22", "volume": "0.0", "open": "54.750000", "high": "56.010000", "low": "50.780000", "close": "50.940000"}, {"date": "2022-06-23", "volume": "0.0", "open": "51.970000", "high": "53.390000", "low": "50.710000", "close": "51.190000"}, {"date": "2022-06-24", "volume": "0.0", "open": "47.910000", "high": "49.100000", "low": "45.230000", "close": "46.720000"}, {"date": "2022-06-27", "volume": "0.0", "open": "44.860000", "high": "45.630000", "low": "41.600000", "close": "41.800000"}, {"date": "2022-06-28", "volume": "0.0", "open": "42.720000", "high": "45.660000", "low": "42.360000", "close": "44.620000"}, {"date": "2022-06-29", "volume": "0.0", "open": "45.610000", "high": "47.220000", "low": "43.780000", "close": "44.790000"}, {"date": "2022-06-30", "volume": "0.0", "open": "46.020000", "high": "47.650000", "low": "42.760000", "close": "43.420000"}, {"date": "2022-07-01", "volume": "0.0", "open": "41.180000", "high": "42.850000", "low": "38.710000", "close": "40.570000"}, {"date": "2022-07-05", "volume": "0.0", "open": "43.830000", "high": "45.060000", "low": "41.070000", "close": "41.870000"}, {"date": "2022-07-06", "volume": "0.0", "open": "41.930000", "high": "43.130000", "low": "40.660000", "close": "40.950000"}, {"date": "2022-07-07", "volume": "0.0", "open": "40.140000", "high": "41.620000", "low": "39.660000", "close": "41.430000"}, {"date": "2022-07-08", "volume": "0.0", "open": "38.820000", "high": "39.810000", "low": "36.630000", "close": "37.240000"}, {"date": "2022-07-11", "volume": "0.0", "open": "40.510000", "high": "40.930000", "low": "38.990000", "close": "39.540000"}, {"date": "2022-07-12", "volume": "0.0", "open": "41.500000", "high": "42.350000", "low": "39.220000", "close": "40.710000"}, {"date": "2022-07-13", "volume": "0.0", "open": "43.570000", "high": "44.070000", "low": "39.140000", "close": "40.730000"}, {"date": "2022-07-14", "volume": "0.0", "open": "42.490000", "high": "43.850000", "low": "39.430000", "close": "40.080000"}, {"date": "2022-07-15", "volume": "0.0", "open": "35.990000", "high": "38.360000", "low": "35.220000", "close": "35.860000"}, {"date": "2022-07-18", "volume": "0.0", "open": "36.340000", "high": "39.090000", "low": "35.120000", "close": "37.220000"}, {"date": "2022-07-19", "volume": "0.0", "open": "35.880000", "high": "38.390000", "low": "35.730000", "close": "37.400000"}, {"date": "2022-07-20", "volume": "0.0", "open": "38.390000", "high": "38.900000", "low": "36.140000", "close": "37.710000"}, {"date": "2022-07-21", "volume": "0.0", "open": "38.000000", "high": "39.340000", "low": "34.230000", "close": "34.970000"}, {"date": "2022-07-22", "volume": "0.0", "open": "32.090000", "high": "33.370000", "low": "30.710000", "close": "32.320000"}, {"date": "2022-07-25", "volume": "0.0", "open": "33.820000", "high": "35.310000", "low": "31.940000", "close": "32.610000"}, {"date": "2022-07-26", "volume": "0.0", "open": "34.740000", "high": "37.300000", "low": "34.040000", "close": "34.550000"}, {"date": "2022-07-27", "volume": "0.0", "open": "38.440000", "high": "40.660000", "low": "38.030000", "close": "39.710000"}, {"date": "2022-07-28", "volume": "0.0", "open": "38.480000", "high": "40.820000", "low": "37.540000", "close": "38.370000"}, {"date": "2022-07-29", "volume": "0.0", "open": "39.220000", "high": "41.150000", "low": "39.220000", "close": "39.500000"}, {"date": "2022-08-01", "volume": "0.0", "open": "42.330000", "high": "43.870000", "low": "40.500000", "close": "41.860000"}, {"date": "2022-08-02", "volume": "0.0", "open": "44.570000", "high": "47.550000", "low": "41.240000", "close": "45.130000"}, {"date": "2022-08-03", "volume": "0.0", "open": "43.490000", "high": "44.120000", "low": "40.690000", "close": "41.840000"}, {"date": "2022-08-04", "volume": "0.0", "open": "42.960000", "high": "43.510000", "low": "39.100000", "close": "39.100000"}, {"date": "2022-08-05", "volume": "0.0", "open": "40.570000", "high": "41.320000", "low": "38.090000", "close": "39.700000"}, {"date": "2022-08-08", "volume": "0.0", "open": "39.110000", "high": "40.350000", "low": "37.140000", "close": "38.490000"}, {"date": "2022-08-09", "volume": "0.0", "open": "40.790000", "high": "41.960000", "low": "39.240000", "close": "40.050000"}, {"date": "2022-08-10", "volume": "0.0", "open": "38.220000", "high": "40.740000", "low": "36.760000", "close": "37.880000"}, {"date": "2022-08-11", "volume": "0.0", "open": "38.980000", "high": "40.440000", "low": "37.480000", "close": "38.050000"}, {"date": "2022-08-12", "volume": "0.0", "open": "35.250000", "high": "36.780000", "low": "34.270000", "close": "36.020000"}, {"date": "2022-08-15", "volume": "0.0", "open": "38.850000", "high": "38.890000", "low": "36.300000", "close": "38.620000"}, {"date": "2022-08-16", "volume": "0.0", "open": "39.580000", "high": "41.370000", "low": "38.930000", "close": "40.080000"}, {"date": "2022-08-17", "volume": "0.0", "open": "40.910000", "high": "42.860000", "low": "39.150000", "close": "40.790000"}, {"date": "2022-08-18", "volume": "0.0", "open": "41.210000", "high": "42.450000", "low": "39.970000", "close": "40.960000"}, {"date": "2022-08-19", "volume": "0.0", "open": "39.600000", "high": "42.630000", "low": "39.070000", "close": "40.320000"}, {"date": "2022-08-22", "volume": "0.0", "open": "46.970000", "high": "49.380000", "low": "45.660000", "close": "46.690000"}, {"date": "2022-08-23", "volume": "0.0", "open": "47.430000", "high": "49.540000", "low": "46.260000", "close": "49.110000"}, {"date": "2022-08-24", "volume": "0.0", "open": "47.820000", "high": "48.490000", "low": "45.630000", "close": "46.610000"}, {"date": "2022-08-25", "volume": "0.0", "open": "48.040000", "high": "48.430000", "low": "46.010000", "close": "46.520000"}, {"date": "2022-08-26", "volume": "0.0", "open": "44.370000", "high": "51.140000", "low": "43.500000", "close": "49.120000"}, {"date": "2022-08-29", "volume": "0.0", "open": "51.200000", "high": "51.970000", "low": "49.040000", "close": "51.000000"}, {"date": "2022-08-30", "volume": "0.0", "open": "50.190000", "high": "54.040000", "low": "49.940000", "close": "51.030000"}, {"date": "2022-08-31", "volume": "0.0", "open": "50.330000", "high": "51.760000", "low": "49.000000", "close": "50.320000"}, {"date": "2022-09-01", "volume": "0.0", "open": "51.440000", "high": "53.370000", "low": "47.610000", "close": "49.240000"}, {"date": "2022-09-02", "volume": "0.0", "open": "42.500000", "high": "49.320000", "low": "42.080000", "close": "46.850000"}, {"date": "2022-09-06", "volume": "0.0", "open": "45.830000", "high": "52.040000", "low": "45.600000", "close": "50.630000"}, {"date": "2022-09-07", "volume": "0.0", "open": "50.510000", "high": "51.450000", "low": "47.150000", "close": "48.220000"}, {"date": "2022-09-08", "volume": "0.0", "open": "50.040000", "high": "50.280000", "low": "45.910000", "close": "46.380000"}, {"date": "2022-09-09", "volume": "0.0", "open": "42.990000", "high": "47.200000", "low": "42.990000", "close": "46.190000"}, {"date": "2022-09-12", "volume": "0.0", "open": "47.120000", "high": "50.850000", "low": "46.950000", "close": "49.750000"}, {"date": "2022-09-13", "volume": "0.0", "open": "49.020000", "high": "55.300000", "low": "47.970000", "close": "51.320000"}, {"date": "2022-09-14", "volume": "0.0", "open": "51.910000", "high": "54.730000", "low": "51.430000", "close": "51.590000"}, {"date": "2022-09-15", "volume": "0.0", "open": "51.850000", "high": "52.900000", "low": "49.710000", "close": "51.290000"}, {"date": "2022-09-16", "volume": "0.0", "open": "51.990000", "high": "55.370000", "low": "49.240000", "close": "50.020000"}, {"date": "2022-09-19", "volume": "0.0", "open": "51.720000", "high": "51.840000", "low": "43.360000", "close": "48.740000"}, {"date": "2022-09-20", "volume": "0.0", "open": "52.980000", "high": "53.950000", "low": "50.490000", "close": "52.470000"}, {"date": "2022-09-21", "volume": "0.0", "open": "52.900000", "high": "58.660000", "low": "49.150000", "close": "53.940000"}, {"date": "2022-09-22", "volume": "0.0", "open": "52.590000", "high": "55.320000", "low": "50.670000", "close": "51.900000"}, {"date": "2022-09-23", "volume": "0.0", "open": "50.830000", "high": "54.100000", "low": "48.750000", "close": "49.950000"}, {"date": "2022-09-26", "volume": "0.0", "open": "50.440000", "high": "51.980000", "low": "46.330000", "close": "50.920000"}, {"date": "2022-09-27", "volume": "0.0", "open": "48.830000", "high": "57.460000", "low": "47.530000", "close": "49.900000"}, {"date": "2022-09-28", "volume": "0.0", "open": "49.300000", "high": "51.110000", "low": "45.780000", "close": "45.840000"}, {"date": "2022-09-29", "volume": "0.0", "open": "47.290000", "high": "48.920000", "low": "44.760000", "close": "45.230000"}, {"date": "2022-09-30", "volume": "0.0", "open": "44.630000", "high": "46.610000", "low": "41.540000", "close": "42.950000"}, {"date": "2022-10-03", "volume": "0.0", "open": "43.170000", "high": "46.640000", "low": "42.900000", "close": "45.470000"}, {"date": "2022-10-04", "volume": "0.0", "open": "43.550000", "high": "46.920000", "low": "43.550000", "close": "46.720000"}, {"date": "2022-10-05", "volume": "0.0", "open": "47.110000", "high": "48.140000", "low": "44.420000", "close": "44.420000"}, {"date": "2022-10-06", "volume": "0.0", "open": "44.330000", "high": "46.550000", "low": "43.910000", "close": "46.190000"}, {"date": "2022-10-07", "volume": "0.0", "open": "44.230000", "high": "46.930000", "low": "44.000000", "close": "44.620000"}, {"date": "2022-10-10", "volume": "0.0", "open": "46.920000", "high": "49.570000", "low": "46.380000", "close": "46.890000"}, {"date": "2022-10-11", "volume": "0.0", "open": "50.370000", "high": "53.080000", "low": "48.800000", "close": "49.880000"}, {"date": "2022-10-12", "volume": "0.0", "open": "51.540000", "high": "52.220000", "low": "48.850000", "close": "49.030000"}, {"date": "2022-10-13", "volume": "0.0", "open": "46.240000", "high": "50.570000", "low": "45.930000", "close": "48.460000"}, {"date": "2022-10-14", "volume": "0.0", "open": "47.420000", "high": "51.200000", "low": "46.530000", "close": "46.850000"}, {"date": "2022-10-17", "volume": "0.0", "open": "45.780000", "high": "49.120000", "low": "45.780000", "close": "49.120000"}, {"date": "2022-10-18", "volume": "0.0", "open": "49.230000", "high": "52.060000", "low": "47.210000", "close": "47.760000"}, {"date": "2022-10-19", "volume": "0.0", "open": "50.440000", "high": "50.840000", "low": "48.090000", "close": "48.300000"}, {"date": "2022-10-20", "volume": "0.0", "open": "49.470000", "high": "51.480000", "low": "48.060000", "close": "48.610000"}, {"date": "2022-10-21", "volume": "0.0", "open": "48.500000", "high": "52.510000", "low": "46.780000", "close": "50.520000"}, {"date": "2022-10-24", "volume": "0.0", "open": "54.030000", "high": "114.940000", "low": "51.710000", "close": "52.290000"}, {"date": "2022-10-25", "volume": "0.0", "open": "52.840000", "high": "54.460000", "low": "50.020000", "close": "50.760000"}, {"date": "2022-10-26", "volume": "0.0", "open": "52.620000", "high": "53.750000", "low": "50.190000", "close": "50.570000"}, {"date": "2022-10-27", "volume": "0.0", "open": "51.050000", "high": "52.020000", "low": "46.470000", "close": "48.110000"}, {"date": "2022-10-28", "volume": "0.0", "open": "51.850000", "high": "57.030000", "low": "51.850000", "close": "55.470000"}, {"date": "2022-10-31", "volume": "0.0", "open": "56.450000", "high": "57.030000", "low": "53.460000", "close": "53.840000"}, {"date": "2022-11-01", "volume": "0.0", "open": "55.280000", "high": "57.460000", "low": "54.650000", "close": "55.300000"}, {"date": "2022-11-02", "volume": "0.0", "open": "56.990000", "high": "64.770000", "low": "53.600000", "close": "54.410000"}, {"date": "2022-11-03", "volume": "0.0", "open": "56.450000", "high": "56.760000", "low": "51.470000", "close": "52.370000"}, {"date": "2022-11-04", "volume": "0.0", "open": "50.260000", "high": "52.600000", "low": "48.950000", "close": "49.570000"}, {"date": "2022-11-07", "volume": "0.0", "open": "50.130000", "high": "50.510000", "low": "47.400000", "close": "48.060000"}, {"date": "2022-11-08", "volume": "0.0", "open": "48.840000", "high": "52.950000", "low": "47.740000", "close": "51.570000"}, {"date": "2022-11-09", "volume": "0.0", "open": "51.680000", "high": "52.850000", "low": "49.630000", "close": "50.280000"}, {"date": "2022-11-10", "volume": "0.0", "open": "42.320000", "high": "46.520000", "low": "42.320000", "close": "46.170000"}, {"date": "2022-11-11", "volume": "0.0", "open": "44.050000", "high": "44.780000", "low": "38.940000", "close": "39.340000"}, {"date": "2022-11-14", "volume": "0.0", "open": "47.110000", "high": "47.290000", "low": "44.090000", "close": "45.970000"}, {"date": "2022-11-15", "volume": "0.0", "open": "46.500000", "high": "50.790000", "low": "46.180000", "close": "48.370000"}, {"date": "2022-11-16", "volume": "0.0", "open": "48.010000", "high": "48.340000", "low": "45.980000", "close": "46.850000"}, {"date": "2022-11-17", "volume": "0.0", "open": "48.630000", "high": "50.180000", "low": "47.460000", "close": "48.220000"}, {"date": "2022-11-18", "volume": "0.0", "open": "46.380000", "high": "48.190000", "low": "45.470000", "close": "47.500000"}, {"date": "2022-11-21", "volume": "0.0", "open": "47.390000", "high": "47.390000", "low": "44.530000", "close": "44.700000"}, {"date": "2022-11-22", "volume": "0.0", "open": "45.190000", "high": "45.940000", "low": "43.720000", "close": "45.050000"}, {"date": "2022-11-23", "volume": "0.0", "open": "45.810000", "high": "46.300000", "low": "42.130000", "close": "42.390000"}, {"date": "2022-11-25", "volume": "0.0", "open": "41.610000", "high": "42.530000", "low": "39.780000", "close": "40.240000"}, {"date": "2022-11-28", "volume": "0.0", "open": "42.180000", "high": "44.650000", "low": "40.880000", "close": "43.380000"}, {"date": "2022-11-29", "volume": "0.0", "open": "43.680000", "high": "45.230000", "low": "43.190000", "close": "43.660000"}, {"date": "2022-11-30", "volume": "0.0", "open": "45.130000", "high": "47.710000", "low": "38.780000", "close": "45.190000"}, {"date": "2022-12-01", "volume": "0.0", "open": "44.670000", "high": "44.980000", "low": "41.660000", "close": "41.680000"}, {"date": "2022-12-02", "volume": "0.0", "open": "41.310000", "high": "41.560000", "low": "37.930000", "close": "39.210000"}, {"date": "2022-12-05", "volume": "0.0", "open": "39.730000", "high": "41.990000", "low": "38.180000", "close": "40.790000"}, {"date": "2022-12-06", "volume": "0.0", "open": "40.150000", "high": "44.720000", "low": "31.740000", "close": "43.600000"}, {"date": "2022-12-07", "volume": "0.0", "open": "45.940000", "high": "47.380000", "low": "44.820000", "close": "45.590000"}, {"date": "2022-12-08", "volume": "0.0", "open": "44.260000", "high": "46.670000", "low": "42.650000", "close": "43.600000"}, {"date": "2022-12-09", "volume": "0.0", "open": "43.170000", "high": "43.830000", "low": "41.360000", "close": "43.380000"}, {"date": "2022-12-12", "volume": "0.0", "open": "43.580000", "high": "47.620000", "low": "42.810000", "close": "46.760000"}, {"date": "2022-12-13", "volume": "0.0", "open": "43.970000", "high": "52.100000", "low": "43.630000", "close": "46.980000"}, {"date": "2022-12-14", "volume": "0.0", "open": "46.430000", "high": "48.670000", "low": "42.260000", "close": "43.030000"}, {"date": "2022-12-15", "volume": "0.0", "open": "43.900000", "high": "46.330000", "low": "42.890000", "close": "44.540000"}, {"date": "2022-12-16", "volume": "0.0", "open": "44.910000", "high": "45.650000", "low": "42.250000", "close": "45.280000"}, {"date": "2022-12-19", "volume": "0.0", "open": "45.000000", "high": "45.710000", "low": "42.070000", "close": "45.260000"}, {"date": "2022-12-20", "volume": "0.0", "open": "46.400000", "high": "46.420000", "low": "43.300000", "close": "43.770000"}, {"date": "2022-12-21", "volume": "0.0", "open": "42.740000", "high": "44.840000", "low": "41.950000", "close": "42.700000"}, {"date": "2022-12-22", "volume": "0.0", "open": "42.080000", "high": "46.630000", "low": "41.150000", "close": "42.180000"}, {"date": "2022-12-23", "volume": "0.0", "open": "40.200000", "high": "42.870000", "low": "39.060000", "close": "39.480000"}, {"date": "2022-12-27", "volume": "0.0", "open": "39.940000", "high": "40.830000", "low": "37.990000", "close": "38.230000"}, {"date": "2022-12-28", "volume": "0.0", "open": "39.310000", "high": "40.090000", "low": "36.740000", "close": "38.840000"}, {"date": "2022-12-29", "volume": "0.0", "open": "37.100000", "high": "37.690000", "low": "36.170000", "close": "36.560000"}, {"date": "2022-12-30", "volume": "0.0", "open": "37.000000", "high": "37.510000", "low": "34.140000", "close": "34.950000"}, {"date": "2023-01-03", "volume": "0.0", "open": "37.190000", "high": "37.850000", "low": "35.220000", "close": "36.510000"}, {"date": "2023-01-04", "volume": "0.0", "open": "37.370000", "high": "37.550000", "low": "34.300000", "close": "34.620000"}, {"date": "2023-01-05", "volume": "0.0", "open": "35.360000", "high": "36.400000", "low": "34.510000", "close": "34.950000"}, {"date": "2023-01-06", "volume": "0.0", "open": "32.760000", "high": "33.640000", "low": "31.700000", "close": "32.470000"}, {"date": "2023-01-09", "volume": "0.0", "open": "33.930000", "high": "34.680000", "low": "33.170000", "close": "34.480000"}, {"date": "2023-01-10", "volume": "0.0", "open": "35.510000", "high": "35.540000", "low": "31.140000", "close": "31.400000"}, {"date": "2023-01-11", "volume": "0.0", "open": "31.550000", "high": "32.140000", "low": "30.710000", "close": "31.640000"}, {"date": "2023-01-12", "volume": "0.0", "open": "28.110000", "high": "29.160000", "low": "25.300000", "close": "25.300000"}, {"date": "2023-01-13", "volume": "0.0", "open": "25.420000", "high": "25.420000", "low": "23.410000", "close": "24.890000"}, {"date": "2023-01-17", "volume": "0.0", "open": "30.060000", "high": "30.080000", "low": "27.950000", "close": "28.310000"}, {"date": "2023-01-18", "volume": "0.0", "open": "27.850000", "high": "32.490000", "low": "27.570000", "close": "31.430000"}, {"date": "2023-01-19", "volume": "0.0", "open": "33.470000", "high": "33.810000", "low": "29.910000", "close": "30.640000"}, {"date": "2023-01-20", "volume": "0.0", "open": "31.150000", "high": "31.680000", "low": "29.310000", "close": "31.230000"}, {"date": "2023-01-23", "volume": "0.0", "open": "30.080000", "high": "31.460000", "low": "29.010000", "close": "29.660000"}, {"date": "2023-01-24", "volume": "0.0", "open": "30.220000", "high": "31.870000", "low": "27.480000", "close": "28.140000"}, {"date": "2023-01-25", "volume": "0.0", "open": "32.790000", "high": "34.130000", "low": "28.710000", "close": "29.230000"}, {"date": "2023-01-26", "volume": "0.0", "open": "29.710000", "high": "31.900000", "low": "29.560000", "close": "30.070000"}, {"date": "2023-01-27", "volume": "0.0", "open": "29.470000", "high": "29.650000", "low": "26.230000", "close": "27.410000"}, {"date": "2023-01-30", "volume": "0.0", "open": "29.400000", "high": "31.230000", "low": "28.520000", "close": "29.660000"}, {"date": "2023-01-31", "volume": "0.0", "open": "30.720000", "high": "31.180000", "low": "28.030000", "close": "29.050000"}, {"date": "2023-02-01", "volume": "0.0", "open": "30.020000", "high": "31.300000", "low": "26.090000", "close": "26.180000"}, {"date": "2023-02-02", "volume": "0.0", "open": "25.380000", "high": "25.670000", "low": "22.070000", "close": "24.310000"}, {"date": "2023-02-03", "volume": "0.0", "open": "27.830000", "high": "30.000000", "low": "26.360000", "close": "27.890000"}, {"date": "2023-02-06", "volume": "0.0", "open": "29.320000", "high": "31.720000", "low": "28.690000", "close": "31.240000"}, {"date": "2023-02-07", "volume": "0.0", "open": "32.250000", "high": "32.660000", "low": "28.520000", "close": "29.910000"}, {"date": "2023-02-08", "volume": "0.0", "open": "31.280000", "high": "33.490000", "low": "29.300000", "close": "31.410000"}, {"date": "2023-02-09", "volume": "0.0", "open": "29.820000", "high": "34.260000", "low": "29.330000", "close": "33.200000"}, {"date": "2023-02-10", "volume": "0.0", "open": "33.970000", "high": "35.440000", "low": "32.860000", "close": "33.750000"}, {"date": "2023-02-13", "volume": "0.0", "open": "37.130000", "high": "37.280000", "low": "34.050000", "close": "34.050000"}, {"date": "2023-02-14", "volume": "0.0", "open": "33.180000", "high": "35.330000", "low": "30.660000", "close": "31.900000"}, {"date": "2023-02-15", "volume": "0.0", "open": "31.930000", "high": "32.490000", "low": "30.080000", "close": "30.640000"}, {"date": "2023-02-16", "volume": "0.0", "open": "32.670000", "high": "34.940000", "low": "30.390000", "close": "34.270000"}, {"date": "2023-02-17", "volume": "0.0", "open": "35.940000", "high": "36.630000", "low": "33.460000", "close": "34.750000"}, {"date": "2023-02-21", "volume": "0.0", "open": "43.820000", "high": "45.320000", "low": "41.360000", "close": "43.260000"}, {"date": "2023-02-22", "volume": "0.0", "open": "44.330000", "high": "45.720000", "low": "42.230000", "close": "42.810000"}, {"date": "2023-02-23", "volume": "0.0", "open": "39.680000", "high": "43.560000", "low": "39.120000", "close": "40.620000"}, {"date": "2023-02-24", "volume": "0.0", "open": "43.280000", "high": "45.050000", "low": "41.520000", "close": "42.260000"}, {"date": "2023-02-27", "volume": "0.0", "open": "40.410000", "high": "42.550000", "low": "39.510000", "close": "40.210000"}, {"date": "2023-02-28", "volume": "0.0", "open": "41.450000", "high": "42.320000", "low": "39.380000", "close": "41.930000"}, {"date": "2023-03-01", "volume": "0.0", "open": "41.510000", "high": "43.380000", "low": "35.990000", "close": "41.970000"}, {"date": "2023-03-02", "volume": "0.0", "open": "43.650000", "high": "44.010000", "low": "40.380000", "close": "40.550000"}, {"date": "2023-03-03", "volume": "0.0", "open": "39.260000", "high": "40.190000", "low": "37.510000", "close": "37.510000"}, {"date": "2023-03-06", "volume": "0.0", "open": "38.010000", "high": "38.950000", "low": "37.030000", "close": "37.760000"}, {"date": "2023-03-07", "volume": "0.0", "open": "39.050000", "high": "42.040000", "low": "37.500000", "close": "41.540000"}, {"date": "2023-03-08", "volume": "0.0", "open": "41.690000", "high": "43.770000", "low": "39.280000", "close": "40.030000"}, {"date": "2023-03-09", "volume": "0.0", "open": "38.140000", "high": "47.800000", "low": "37.200000", "close": "45.190000"}, {"date": "2023-03-10", "volume": "0.0", "open": "44.340000", "high": "53.130000", "low": "42.070000", "close": "45.750000"}, {"date": "2023-03-13", "volume": "0.0", "open": "61.480000", "high": "61.920000", "low": "47.570000", "close": "51.000000"}, {"date": "2023-03-14", "volume": "0.0", "open": "42.960000", "high": "49.550000", "low": "41.970000", "close": "46.220000"}, {"date": "2023-03-15", "volume": "0.0", "open": "52.470000", "high": "54.500000", "low": "43.900000", "close": "45.870000"}, {"date": "2023-03-16", "volume": "0.0", "open": "47.330000", "high": "48.970000", "low": "40.490000", "close": "40.490000"}, {"date": "2023-03-17", "volume": "0.0", "open": "40.990000", "high": "47.050000", "low": "39.550000", "close": "45.470000"}, {"date": "2023-03-20", "volume": "0.0", "open": "45.500000", "high": "46.800000", "low": "42.540000", "close": "43.700000"}, {"date": "2023-03-21", "volume": "0.0", "open": "40.120000", "high": "43.150000", "low": "39.320000", "close": "39.490000"}, {"date": "2023-03-22", "volume": "0.0", "open": "40.440000", "high": "43.810000", "low": "37.590000", "close": "43.150000"}, {"date": "2023-03-23", "volume": "0.0", "open": "36.950000", "high": "46.240000", "low": "36.270000", "close": "40.830000"}, {"date": "2023-03-24", "volume": "0.0", "open": "39.300000", "high": "42.010000", "low": "35.150000", "close": "35.370000"}, {"date": "2023-03-27", "volume": "0.0", "open": "31.490000", "high": "34.180000", "low": "30.800000", "close": "31.070000"}, {"date": "2023-03-28", "volume": "0.0", "open": "32.130000", "high": "34.620000", "low": "30.700000", "close": "31.080000"}, {"date": "2023-03-29", "volume": "0.0", "open": "29.850000", "high": "31.320000", "low": "29.430000", "close": "30.050000"}, {"date": "2023-03-30", "volume": "0.0", "open": "28.450000", "high": "31.000000", "low": "26.640000", "close": "27.040000"}, {"date": "2023-03-31", "volume": "0.0", "open": "25.870000", "high": "26.730000", "low": "25.450000", "close": "26.140000"}, {"date": "2023-04-03", "volume": "0.0", "open": "28.620000", "high": "29.710000", "low": "26.960000", "close": "27.110000"}, {"date": "2023-04-04", "volume": "0.0", "open": "28.190000", "high": "30.700000", "low": "27.380000", "close": "27.890000"}, {"date": "2023-04-05", "volume": "0.0", "open": "29.460000", "high": "30.790000", "low": "28.020000", "close": "28.650000"}, {"date": "2023-04-06", "volume": "0.0", "open": "29.520000", "high": "30.510000", "low": "26.430000", "close": "26.540000"}, {"date": "2023-04-10", "volume": "0.0", "open": "29.270000", "high": "29.360000", "low": "25.700000", "close": "25.950000"}, {"date": "2023-04-11", "volume": "0.0", "open": "26.910000", "high": "28.040000", "low": "25.700000", "close": "27.420000"}, {"date": "2023-04-12", "volume": "0.0", "open": "26.070000", "high": "29.570000", "low": "25.440000", "close": "27.830000"}, {"date": "2023-04-13", "volume": "0.0", "open": "25.670000", "high": "26.660000", "low": "24.660000", "close": "24.660000"}, {"date": "2023-04-14", "volume": "0.0", "open": "24.720000", "high": "25.710000", "low": "23.290000", "close": "23.290000"}, {"date": "2023-04-17", "volume": "0.0", "open": "24.310000", "high": "24.630000", "low": "22.570000", "close": "23.020000"}, {"date": "2023-04-18", "volume": "0.0", "open": "23.540000", "high": "25.100000", "low": "22.610000", "close": "23.440000"}, {"date": "2023-04-19", "volume": "0.0", "open": "24.440000", "high": "24.840000", "low": "22.150000", "close": "23.360000"}, {"date": "2023-04-20", "volume": "0.0", "open": "25.620000", "high": "25.850000", "low": "22.300000", "close": "24.280000"}, {"date": "2023-04-21", "volume": "0.0", "open": "23.740000", "high": "26.070000", "low": "22.810000", "close": "24.020000"}, {"date": "2023-04-24", "volume": "0.0", "open": "24.480000", "high": "25.890000", "low": "23.420000", "close": "24.030000"}, {"date": "2023-04-25", "volume": "0.0", "open": "27.510000", "high": "32.300000", "low": "26.280000", "close": "28.510000"}, {"date": "2023-04-26", "volume": "0.0", "open": "31.510000", "high": "34.610000", "low": "29.490000", "close": "31.820000"}, {"date": "2023-04-27", "volume": "0.0", "open": "29.600000", "high": "29.940000", "low": "26.230000", "close": "27.410000"}, {"date": "2023-04-28", "volume": "0.0", "open": "27.300000", "high": "29.140000", "low": "24.960000", "close": "25.290000"}, {"date": "2023-05-01", "volume": "0.0", "open": "25.470000", "high": "25.950000", "low": "23.220000", "close": "25.090000"}, {"date": "2023-05-02", "volume": "0.0", "open": "27.400000", "high": "36.610000", "low": "26.960000", "close": "30.560000"}, {"date": "2023-05-03", "volume": "0.0", "open": "32.910000", "high": "35.570000", "low": "28.780000", "close": "32.330000"}, {"date": "2023-05-04", "volume": "0.0", "open": "35.630000", "high": "40.760000", "low": "34.180000", "close": "36.380000"}, {"date": "2023-05-05", "volume": "0.0", "open": "31.220000", "high": "32.500000", "low": "28.960000", "close": "31.370000"}, {"date": "2023-05-08", "volume": "0.0", "open": "30.150000", "high": "32.360000", "low": "29.190000", "close": "29.680000"}, {"date": "2023-05-09", "volume": "0.0", "open": "32.790000", "high": "33.640000", "low": "31.570000", "close": "33.120000"}, {"date": "2023-05-10", "volume": "0.0", "open": "30.020000", "high": "35.420000", "low": "28.700000", "close": "30.070000"}, {"date": "2023-05-11", "volume": "0.0", "open": "31.770000", "high": "34.420000", "low": "28.390000", "close": "29.060000"}, {"date": "2023-05-12", "volume": "0.0", "open": "26.290000", "high": "31.070000", "low": "25.450000", "close": "28.800000"}, {"date": "2023-05-15", "volume": "0.0", "open": "31.020000", "high": "33.030000", "low": "29.940000", "close": "29.960000"}, {"date": "2023-05-16", "volume": "0.0", "open": "32.400000", "high": "35.080000", "low": "31.120000", "close": "33.540000"}, {"date": "2023-05-17", "volume": "0.0", "open": "31.350000", "high": "33.540000", "low": "30.060000", "close": "31.020000"}, {"date": "2023-05-18", "volume": "0.0", "open": "31.300000", "high": "32.520000", "low": "28.230000", "close": "28.250000"}, {"date": "2023-05-19", "volume": "0.0", "open": "26.950000", "high": "31.060000", "low": "26.310000", "close": "30.250000"}, {"date": "2023-05-22", "volume": "0.0", "open": "29.190000", "high": "32.810000", "low": "28.310000", "close": "29.290000"}, {"date": "2023-05-23", "volume": "0.0", "open": "32.450000", "high": "35.470000", "low": "29.870000", "close": "33.310000"}, {"date": "2023-05-24", "volume": "0.0", "open": "37.440000", "high": "39.060000", "low": "34.480000", "close": "35.180000"}, {"date": "2023-05-25", "volume": "0.0", "open": "29.810000", "high": "31.860000", "low": "27.780000", "close": "29.360000"}, {"date": "2023-05-26", "volume": "0.0", "open": "27.860000", "high": "28.060000", "low": "23.440000", "close": "23.440000"}, {"date": "2023-05-30", "volume": "0.0", "open": "20.320000", "high": "23.990000", "low": "17.940000", "close": "21.780000"}, {"date": "2023-05-31", "volume": "0.0", "open": "24.310000", "high": "25.400000", "low": "21.440000", "close": "23.080000"}, {"date": "2023-06-01", "volume": "0.0", "open": "21.780000", "high": "22.520000", "low": "18.380000", "close": "19.050000"}, {"date": "2023-06-02", "volume": "0.0", "open": "17.930000", "high": "19.970000", "low": "17.740000", "close": "19.470000"}, {"date": "2023-06-05", "volume": "0.0", "open": "19.070000", "high": "21.700000", "low": "18.730000", "close": "20.620000"}, {"date": "2023-06-06", "volume": "0.0", "open": "21.900000", "high": "21.900000", "low": "20.550000", "close": "20.700000"}, {"date": "2023-06-07", "volume": "0.0", "open": "20.840000", "high": "21.510000", "low": "18.820000", "close": "19.070000"}, {"date": "2023-06-08", "volume": "0.0", "open": "19.160000", "high": "19.680000", "low": "17.430000", "close": "17.830000"}, {"date": "2023-06-09", "volume": "0.0", "open": "17.190000", "high": "18.360000", "low": "16.820000", "close": "17.490000"}, {"date": "2023-06-12", "volume": "0.0", "open": "19.790000", "high": "20.950000", "low": "18.390000", "close": "20.780000"}, {"date": "2023-06-13", "volume": "0.0", "open": "20.590000", "high": "21.470000", "low": "19.860000", "close": "20.640000"}, {"date": "2023-06-14", "volume": "0.0", "open": "21.030000", "high": "21.030000", "low": "17.620000", "close": "18.100000"}, {"date": "2023-06-15", "volume": "0.0", "open": "17.940000", "high": "19.230000", "low": "17.090000", "close": "19.170000"}, {"date": "2023-06-16", "volume": "0.0", "open": "18.690000", "high": "19.640000", "low": "17.730000", "close": "18.010000"}, {"date": "2023-06-20", "volume": "0.0", "open": "19.240000", "high": "20.410000", "low": "17.300000", "close": "17.680000"}, {"date": "2023-06-21", "volume": "0.0", "open": "18.680000", "high": "19.640000", "low": "17.180000", "close": "17.480000"}, {"date": "2023-06-22", "volume": "0.0", "open": "17.820000", "high": "18.030000", "low": "14.670000", "close": "15.570000"}, {"date": "2023-06-23", "volume": "0.0", "open": "16.770000", "high": "16.770000", "low": "14.060000", "close": "15.500000"}, {"date": "2023-06-26", "volume": "0.0", "open": "15.490000", "high": "15.970000", "low": "14.250000", "close": "15.310000"}, {"date": "2023-06-27", "volume": "0.0", "open": "14.650000", "high": "14.820000", "low": "13.590000", "close": "13.970000"}, {"date": "2023-06-28", "volume": "0.0", "open": "13.690000", "high": "13.740000", "low": "12.550000", "close": "12.710000"}, {"date": "2023-06-29", "volume": "0.0", "open": "12.930000", "high": "13.440000", "low": "12.120000", "close": "12.490000"}, {"date": "2023-06-30", "volume": "0.0", "open": "11.980000", "high": "12.620000", "low": "11.350000", "close": "12.520000"}, {"date": "2023-07-03", "volume": "0.0", "open": "12.250000", "high": "12.300000", "low": "11.820000", "close": "12.170000"}, {"date": "2023-07-05", "volume": "0.0", "open": "14.430000", "high": "14.710000", "low": "13.200000", "close": "13.590000"}, {"date": "2023-07-06", "volume": "0.0", "open": "16.020000", "high": "18.790000", "low": "14.040000", "close": "15.040000"}, {"date": "2023-07-07", "volume": "0.0", "open": "14.840000", "high": "14.840000", "low": "12.180000", "close": "13.240000"}, {"date": "2023-07-10", "volume": "0.0", "open": "14.200000", "high": "14.440000", "low": "13.120000", "close": "13.260000"}, {"date": "2023-07-11", "volume": "0.0", "open": "13.800000", "high": "14.280000", "low": "13.230000", "close": "13.600000"}, {"date": "2023-07-12", "volume": "0.0", "open": "12.310000", "high": "12.920000", "low": "10.630000", "close": "10.680000"}, {"date": "2023-07-13", "volume": "0.0", "open": "10.210000", "high": "10.540000", "low": "9.790000", "close": "10.160000"}, {"date": "2023-07-14", "volume": "0.0", "open": "10.120000", "high": "10.200000", "low": "9.250000", "close": "9.560000"}, {"date": "2023-07-17", "volume": "0.0", "open": "10.120000", "high": "10.200000", "low": "9.460000", "close": "9.590000"}, {"date": "2023-07-18", "volume": "0.0", "open": "10.050000", "high": "10.100000", "low": "8.720000", "close": "9.080000"}, {"date": "2023-07-19", "volume": "0.0", "open": "9.030000", "high": "10.000000", "low": "9.000000", "close": "9.820000"}, {"date": "2023-07-20", "volume": "0.0", "open": "10.330000", "high": "11.190000", "low": "9.480000", "close": "10.060000"}, {"date": "2023-07-21", "volume": "0.0", "open": "9.400000", "high": "9.650000", "low": "8.730000", "close": "9.340000"}, {"date": "2023-07-24", "volume": "0.0", "open": "9.520000", "high": "10.070000", "low": "9.200000", "close": "9.380000"}, {"date": "2023-07-25", "volume": "0.0", "open": "9.800000", "high": "10.100000", "low": "9.200000", "close": "9.250000"}, {"date": "2023-07-26", "volume": "0.0", "open": "12.540000", "high": "12.780000", "low": "10.590000", "close": "10.790000"}, {"date": "2023-07-27", "volume": "0.0", "open": "10.610000", "high": "14.710000", "low": "10.610000", "close": "13.200000"}, {"date": "2023-07-28", "volume": "0.0", "open": "11.160000", "high": "14.040000", "low": "10.920000", "close": "12.580000"}, {"date": "2023-07-31", "volume": "0.0", "open": "13.360000", "high": "13.780000", "low": "12.410000", "close": "12.590000"}, {"date": "2023-08-01", "volume": "0.0", "open": "13.890000", "high": "14.590000", "low": "13.460000", "close": "13.810000"}, {"date": "2023-08-02", "volume": "0.0", "open": "17.480000", "high": "18.570000", "low": "16.820000", "close": "17.510000"}, {"date": "2023-08-03", "volume": "0.0", "open": "19.800000", "high": "20.530000", "low": "16.400000", "close": "16.870000"}, {"date": "2023-08-04", "volume": "0.0", "open": "16.940000", "high": "22.660000", "low": "16.250000", "close": "20.960000"}, {"date": "2023-08-07", "volume": "0.0", "open": "19.390000", "high": "20.910000", "low": "18.430000", "close": "18.500000"}, {"date": "2023-08-08", "volume": "0.0", "open": "21.310000", "high": "23.830000", "low": "19.600000", "close": "19.990000"}, {"date": "2023-08-09", "volume": "0.0", "open": "20.040000", "high": "22.450000", "low": "19.230000", "close": "20.460000"}, {"date": "2023-08-10", "volume": "0.0", "open": "18.660000", "high": "23.590000", "low": "17.710000", "close": "21.690000"}, {"date": "2023-08-11", "volume": "0.0", "open": "21.830000", "high": "22.560000", "low": "19.590000", "close": "19.590000"}, {"date": "2023-08-14", "volume": "0.0", "open": "22.510000", "high": "23.430000", "low": "19.100000", "close": "19.350000"}, {"date": "2023-08-15", "volume": "0.0", "open": "21.300000", "high": "24.110000", "low": "20.640000", "close": "23.230000"}, {"date": "2023-08-16", "volume": "0.0", "open": "23.100000", "high": "25.360000", "low": "22.010000", "close": "24.890000"}, {"date": "2023-08-17", "volume": "0.0", "open": "23.150000", "high": "27.820000", "low": "22.950000", "close": "27.140000"}, {"date": "2023-08-18", "volume": "0.0", "open": "29.390000", "high": "29.390000", "low": "24.870000", "close": "25.330000"}, {"date": "2023-08-21", "volume": "0.0", "open": "32.160000", "high": "32.160000", "low": "24.770000", "close": "25.570000"}, {"date": "2023-08-22", "volume": "0.0", "open": "24.600000", "high": "26.900000", "low": "24.130000", "close": "25.060000"}, {"date": "2023-08-23", "volume": "0.0", "open": "24.220000", "high": "24.520000", "low": "22.440000", "close": "22.760000"}, {"date": "2023-08-24", "volume": "0.0", "open": "22.810000", "high": "28.960000", "low": "22.810000", "close": "28.350000"}, {"date": "2023-08-25", "volume": "0.0", "open": "26.330000", "high": "29.320000", "low": "24.410000", "close": "25.180000"}, {"date": "2023-08-28", "volume": "0.0", "open": "26.820000", "high": "26.820000", "low": "23.600000", "close": "23.920000"}, {"date": "2023-08-29", "volume": "0.0", "open": "24.220000", "high": "24.420000", "low": "22.300000", "close": "22.620000"}, {"date": "2023-08-30", "volume": "0.0", "open": "22.510000", "high": "23.400000", "low": "20.940000", "close": "20.980000"}, {"date": "2023-08-31", "volume": "0.0", "open": "20.880000", "high": "21.310000", "low": "19.670000", "close": "20.160000"}, {"date": "2023-09-01", "volume": "0.0", "open": "19.100000", "high": "20.670000", "low": "18.930000", "close": "19.580000"}, {"date": "2023-09-05", "volume": "0.0", "open": "25.330000", "high": "25.330000", "low": "20.450000", "close": "21.300000"}, {"date": "2023-09-06", "volume": "0.0", "open": "22.610000", "high": "25.480000", "low": "21.100000", "close": "23.080000"}, {"date": "2023-09-07", "volume": "0.0", "open": "24.570000", "high": "24.730000", "low": "21.420000", "close": "21.840000"}, {"date": "2023-09-08", "volume": "0.0", "open": "21.510000", "high": "21.750000", "low": "20.520000", "close": "20.800000"}, {"date": "2023-09-11", "volume": "0.0", "open": "28.130000", "high": "28.130000", "low": "20.200000", "close": "20.400000"}, {"date": "2023-09-12", "volume": "0.0", "open": "22.140000", "high": "23.450000", "low": "20.970000", "close": "22.800000"}, {"date": "2023-09-13", "volume": "0.0", "open": "22.010000", "high": "22.820000", "low": "20.440000", "close": "20.510000"}, {"date": "2023-09-14", "volume": "0.0", "open": "19.060000", "high": "20.260000", "low": "17.910000", "close": "18.060000"}, {"date": "2023-09-15", "volume": "0.0", "open": "18.960000", "high": "21.650000", "low": "18.230000", "close": "21.060000"}, {"date": "2023-09-18", "volume": "0.0", "open": "24.660000", "high": "24.660000", "low": "21.280000", "close": "22.160000"}, {"date": "2023-09-19", "volume": "0.0", "open": "23.030000", "high": "24.720000", "low": "22.390000", "close": "22.820000"}, {"date": "2023-09-20", "volume": "0.0", "open": "22.700000", "high": "25.620000", "low": "21.150000", "close": "25.520000"}, {"date": "2023-09-21", "volume": "0.0", "open": "27.060000", "high": "200.540000", "low": "3.720000", "close": "29.120000"}, {"date": "2023-09-22", "volume": "0.0", "open": "26.000000", "high": "27.550000", "low": "24.200000", "close": "27.100000"}, {"date": "2023-09-25", "volume": "0.0", "open": "31.760000", "high": "31.760000", "low": "24.000000", "close": "24.360000"}, {"date": "2023-09-26", "volume": "0.0", "open": "26.170000", "high": "29.100000", "low": "25.180000", "close": "26.880000"}, {"date": "2023-09-27", "volume": "0.0", "open": "25.480000", "high": "28.900000", "low": "25.030000", "close": "25.500000"}, {"date": "2023-09-28", "volume": "0.0", "open": "26.090000", "high": "26.450000", "low": "22.750000", "close": "23.730000"}, {"date": "2023-09-29", "volume": "0.0", "open": "20.910000", "high": "25.540000", "low": "20.050000", "close": "24.670000"}, {"date": "2023-10-02", "volume": "0.0", "open": "31.340000", "high": "32.380000", "low": "6.320000", "close": "24.750000"}, {"date": "2023-10-03", "volume": "0.0", "open": "26.950000", "high": "28.700000", "low": "25.370000", "close": "26.620000"}, {"date": "2023-10-04", "volume": "0.0", "open": "26.050000", "high": "27.220000", "low": "24.290000", "close": "25.010000"}, {"date": "2023-10-05", "volume": "0.0", "open": "24.410000", "high": "26.280000", "low": "23.210000", "close": "24.090000"}, {"date": "2023-10-06", "volume": "0.0", "open": "24.870000", "high": "25.430000", "low": "21.500000", "close": "22.240000"}, {"date": "2023-10-09", "volume": "0.0", "open": "27.030000", "high": "27.030000", "low": "22.250000", "close": "22.370000"}, {"date": "2023-10-10", "volume": "0.0", "open": "22.040000", "high": "22.170000", "low": "17.240000", "close": "21.100000"}, {"date": "2023-10-11", "volume": "0.0", "open": "20.040000", "high": "22.650000", "low": "18.480000", "close": "18.480000"}, {"date": "2023-10-12", "volume": "0.0", "open": "17.640000", "high": "22.970000", "low": "16.720000", "close": "19.450000"}, {"date": "2023-10-13", "volume": "0.0", "open": "18.990000", "high": "25.610000", "low": "18.770000", "close": "22.430000"}, {"date": "2023-10-16", "volume": "0.0", "open": "24.930000", "high": "24.930000", "low": "19.360000", "close": "19.880000"}, {"date": "2023-10-17", "volume": "0.0", "open": "22.430000", "high": "23.100000", "low": "19.840000", "close": "21.770000"}, {"date": "2023-10-18", "volume": "0.0", "open": "22.680000", "high": "26.230000", "low": "22.660000", "close": "23.810000"}, {"date": "2023-10-19", "volume": "0.0", "open": "24.050000", "high": "29.520000", "low": "21.210000", "close": "29.420000"}, {"date": "2023-10-20", "volume": "0.0", "open": "27.610000", "high": "29.140000", "low": "25.990000", "close": "29.090000"}, {"date": "2023-10-23", "volume": "0.0", "open": "36.330000", "high": "36.330000", "low": "25.870000", "close": "27.070000"}, {"date": "2023-10-24", "volume": "0.0", "open": "25.440000", "high": "27.520000", "low": "22.410000", "close": "24.210000"}, {"date": "2023-10-25", "volume": "0.0", "open": "27.400000", "high": "31.410000", "low": "26.990000", "close": "28.950000"}, {"date": "2023-10-26", "volume": "0.0", "open": "30.380000", "high": "32.460000", "low": "28.950000", "close": "29.060000"}, {"date": "2023-10-27", "volume": "0.0", "open": "29.610000", "high": "35.630000", "low": "29.590000", "close": "34.460000"}, {"date": "2023-10-30", "volume": "0.0", "open": "40.560000", "high": "40.560000", "low": "31.460000", "close": "32.230000"}, {"date": "2023-10-31", "volume": "0.0", "open": "32.230000", "high": "32.670000", "low": "29.090000", "close": "30.270000"}, {"date": "2023-11-01", "volume": "0.0", "open": "29.380000", "high": "30.830000", "low": "27.820000", "close": "28.460000"}, {"date": "2023-11-02", "volume": "0.0", "open": "26.470000", "high": "27.250000", "low": "24.910000", "close": "25.200000"}, {"date": "2023-11-03", "volume": "0.0", "open": "24.610000", "high": "26.840000", "low": "23.780000", "close": "24.310000"}, {"date": "2023-11-06", "volume": "0.0", "open": "30.280000", "high": "30.280000", "low": "24.110000", "close": "24.420000"}, {"date": "2023-11-07", "volume": "0.0", "open": "25.280000", "high": "26.210000", "low": "24.720000", "close": "24.970000"}, {"date": "2023-11-08", "volume": "0.0", "open": "24.990000", "high": "26.050000", "low": "22.860000", "close": "23.430000"}, {"date": "2023-11-09", "volume": "0.0", "open": "22.660000", "high": "25.510000", "low": "22.240000", "close": "24.380000"}, {"date": "2023-11-10", "volume": "0.0", "open": "22.890000", "high": "23.870000", "low": "20.380000", "close": "20.380000"}, {"date": "2023-11-13", "volume": "0.0", "open": "28.510000", "high": "28.510000", "low": "22.500000", "close": "23.830000"}, {"date": "2023-11-14", "volume": "0.0", "open": "21.340000", "high": "24.020000", "low": "21.330000", "close": "21.670000"}, {"date": "2023-11-15", "volume": "0.0", "open": "22.200000", "high": "22.310000", "low": "20.680000", "close": "21.440000"}, {"date": "2023-11-16", "volume": "0.0", "open": "20.770000", "high": "21.330000", "low": "19.010000", "close": "19.600000"}, {"date": "2023-11-17", "volume": "0.0", "open": "19.240000", "high": "19.480000", "low": "18.220000", "close": "18.910000"}, {"date": "2023-11-20", "volume": "0.0", "open": "23.860000", "high": "23.860000", "low": "18.050000", "close": "19.620000"}, {"date": "2023-11-21", "volume": "0.0", "open": "20.290000", "high": "20.610000", "low": "19.470000", "close": "20.360000"}, {"date": "2023-11-22", "volume": "0.0", "open": "20.960000", "high": "23.090000", "low": "20.430000", "close": "22.410000"}, {"date": "2023-11-24", "volume": "0.0", "open": "23.340000", "high": "23.340000", "low": "20.100000", "close": "20.130000"}, {"date": "2023-11-27", "volume": "0.0", "open": "23.870000", "high": "23.870000", "low": "20.220000", "close": "21.090000"}, {"date": "2023-11-28", "volume": "0.0", "open": "21.860000", "high": "23.900000", "low": "21.250000", "close": "22.040000"}, {"date": "2023-11-29", "volume": "0.0", "open": "22.820000", "high": "24.290000", "low": "22.630000", "close": "23.400000"}, {"date": "2023-11-30", "volume": "0.0", "open": "23.680000", "high": "25.230000", "low": "23.330000", "close": "23.910000"}, {"date": "2023-12-01", "volume": "0.0", "open": "23.530000", "high": "24.970000", "low": "22.830000", "close": "23.810000"}, {"date": "2023-12-04", "volume": "0.0", "open": "28.140000", "high": "28.140000", "low": "22.410000", "close": "22.940000"}, {"date": "2023-12-05", "volume": "0.0", "open": "23.560000", "high": "24.270000", "low": "22.700000", "close": "22.910000"}, {"date": "2023-12-06", "volume": "0.0", "open": "23.350000", "high": "24.640000", "low": "22.710000", "close": "24.330000"}, {"date": "2023-12-07", "volume": "0.0", "open": "23.300000", "high": "24.160000", "low": "23.250000", "close": "23.740000"}, {"date": "2023-12-08", "volume": "0.0", "open": "22.300000", "high": "23.570000", "low": "21.720000", "close": "21.720000"}, {"date": "2023-12-11", "volume": "0.0", "open": "29.360000", "high": "29.360000", "low": "20.820000", "close": "21.480000"}, {"date": "2023-12-12", "volume": "0.0", "open": "21.270000", "high": "21.900000", "low": "19.190000", "close": "20.190000"}, {"date": "2023-12-13", "volume": "0.0", "open": "20.580000", "high": "21.520000", "low": "18.470000", "close": "20.100000"}, {"date": "2023-12-14", "volume": "0.0", "open": "20.280000", "high": "20.280000", "low": "16.810000", "close": "16.960000"}, {"date": "2023-12-15", "volume": "0.0", "open": "17.640000", "high": "18.290000", "low": "16.050000", "close": "18.030000"}, {"date": "2023-12-18", "volume": "0.0", "open": "22.590000", "high": "22.590000", "low": "17.710000", "close": "19.430000"}, {"date": "2023-12-19", "volume": "0.0", "open": "19.820000", "high": "20.550000", "low": "19.690000", "close": "20.480000"}, {"date": "2023-12-20", "volume": "0.0", "open": "20.330000", "high": "23.950000", "low": "19.920000", "close": "21.540000"}, {"date": "2023-12-21", "volume": "0.0", "open": "20.480000", "high": "23.760000", "low": "20.300000", "close": "21.150000"}, {"date": "2023-12-22", "volume": "0.0", "open": "20.700000", "high": "22.040000", "low": "20.190000", "close": "20.480000"}, {"date": "2023-12-26", "volume": "0.0", "open": "20.700000", "high": "20.710000", "low": "17.610000", "close": "17.850000"}, {"date": "2023-12-27", "volume": "0.0", "open": "17.390000", "high": "17.480000", "low": "15.120000", "close": "15.900000"}, {"date": "2023-12-28", "volume": "0.0", "open": "14.980000", "high": "15.930000", "low": "14.510000", "close": "15.150000"}, {"date": "2023-12-29", "volume": "0.0", "open": "14.560000", "high": "16.690000", "low": "13.740000", "close": "14.240000"}, {"date": "2024-01-02", "volume": "0.0", "open": "17.760000", "high": "17.760000", "low": "13.510000", "close": "13.880000"}, {"date": "2024-01-03", "volume": "0.0", "open": "15.320000", "high": "16.350000", "low": "14.100000", "close": "15.930000"}, {"date": "2024-01-04", "volume": "0.0", "open": "16.080000", "high": "16.200000", "low": "14.680000", "close": "15.890000"}, {"date": "2024-01-05", "volume": "0.0", "open": "14.670000", "high": "15.930000", "low": "13.780000", "close": "14.430000"}, {"date": "2024-01-08", "volume": "0.0", "open": "17.580000", "high": "17.580000", "low": "11.630000", "close": "13.100000"}, {"date": "2024-01-09", "volume": "0.0", "open": "13.710000", "high": "14.050000", "low": "12.270000", "close": "12.450000"}, {"date": "2024-01-10", "volume": "0.0", "open": "12.330000", "high": "12.570000", "low": "11.920000", "close": "12.060000"}, {"date": "2024-01-11", "volume": "0.0", "open": "11.320000", "high": "13.310000", "low": "10.800000", "close": "10.900000"}, {"date": "2024-01-12", "volume": "0.0", "open": "11.060000", "high": "12.490000", "low": "11.030000", "close": "11.350000"}, {"date": "2024-01-16", "volume": "0.0", "open": "17.250000", "high": "17.250000", "low": "12.990000", "close": "14.040000"}, {"date": "2024-01-17", "volume": "0.0", "open": "16.990000", "high": "17.370000", "low": "15.620000", "close": "15.840000"}, {"date": "2024-01-18", "volume": "0.0", "open": "14.560000", "high": "15.910000", "low": "14.200000", "close": "14.200000"}, {"date": "2024-01-19", "volume": "0.0", "open": "13.430000", "high": "13.970000", "low": "12.010000", "close": "12.030000"}, {"date": "2024-01-22", "volume": "0.0", "open": "13.600000", "high": "13.600000", "low": "10.780000", "close": "10.820000"}, {"date": "2024-01-23", "volume": "0.0", "open": "11.250000", "high": "11.450000", "low": "10.220000", "close": "10.220000"}, {"date": "2024-01-24", "volume": "0.0", "open": "10.740000", "high": "11.020000", "low": "10.070000", "close": "10.690000"}, {"date": "2024-01-25", "volume": "0.0", "open": "10.940000", "high": "11.190000", "low": "10.200000", "close": "10.780000"}, {"date": "2024-01-26", "volume": "0.0", "open": "11.020000", "high": "12.130000", "low": "10.430000", "close": "10.690000"}, {"date": "2024-01-29", "volume": "0.0", "open": "14.490000", "high": "14.490000", "low": "11.020000", "close": "11.390000"}, {"date": "2024-01-30", "volume": "0.0", "open": "11.510000", "high": "11.570000", "low": "9.990000", "close": "10.300000"}, {"date": "2024-01-31", "volume": "0.0", "open": "12.830000", "high": "15.880000", "low": "12.610000", "close": "15.310000"}, {"date": "2024-02-01", "volume": "0.0", "open": "14.320000", "high": "16.040000", "low": "13.590000", "close": "13.990000"}, {"date": "2024-02-02", "volume": "0.0", "open": "17.060000", "high": "17.950000", "low": "16.180000", "close": "16.430000"}, {"date": "2024-02-05", "volume": "0.0", "open": "20.810000", "high": "20.810000", "low": "13.660000", "close": "13.930000"}, {"date": "2024-02-06", "volume": "0.0", "open": "13.980000", "high": "16.320000", "low": "13.980000", "close": "14.720000"}, {"date": "2024-02-07", "volume": "0.0", "open": "15.160000", "high": "16.320000", "low": "14.970000", "close": "15.080000"}, {"date": "2024-02-08", "volume": "0.0", "open": "15.180000", "high": "15.360000", "low": "14.120000", "close": "14.250000"}, {"date": "2024-02-09", "volume": "0.0", "open": "14.410000", "high": "14.490000", "low": "13.340000", "close": "13.800000"}, {"date": "2024-02-12", "volume": "0.0", "open": "17.250000", "high": "17.250000", "low": "13.970000", "close": "14.540000"}, {"date": "2024-02-13", "volume": "0.0", "open": "16.510000", "high": "19.540000", "low": "15.150000", "close": "15.510000"}, {"date": "2024-02-14", "volume": "0.0", "open": "14.020000", "high": "16.410000", "low": "13.650000", "close": "14.160000"}, {"date": "2024-02-15", "volume": "0.0", "open": "13.960000", "high": "14.200000", "low": "13.140000", "close": "13.200000"}, {"date": "2024-02-16", "volume": "0.0", "open": "13.210000", "high": "14.200000", "low": "11.780000", "close": "13.300000"}, {"date": "2024-02-20", "volume": "0.0", "open": "17.480000", "high": "17.650000", "low": "15.260000", "close": "17.180000"}, {"date": "2024-02-21", "volume": "0.0", "open": "18.100000", "high": "19.070000", "low": "17.030000", "close": "17.410000"}, {"date": "2024-02-22", "volume": "0.0", "open": "17.710000", "high": "19.030000", "low": "16.960000", "close": "18.050000"}, {"date": "2024-02-23", "volume": "0.0", "open": "17.080000", "high": "17.950000", "low": "15.900000", "close": "16.150000"}, {"date": "2024-02-26", "volume": "0.0", "open": "19.420000", "high": "19.420000", "low": "15.820000", "close": "16.120000"}, {"date": "2024-02-27", "volume": "0.0", "open": "16.050000", "high": "16.470000", "low": "15.510000", "close": "15.520000"}, {"date": "2024-02-28", "volume": "0.0", "open": "16.080000", "high": "16.300000", "low": "15.290000", "close": "16.210000"}, {"date": "2024-02-29", "volume": "0.0", "open": "15.350000", "high": "17.110000", "low": "15.210000", "close": "15.830000"}, {"date": "2024-03-01", "volume": "0.0", "open": "15.100000", "high": "16.000000", "low": "13.980000", "close": "13.980000"}, {"date": "2024-03-04", "volume": "0.0", "open": "17.580000", "high": "17.660000", "low": "12.430000", "close": "13.420000"}, {"date": "2024-03-05", "volume": "0.0", "open": "14.610000", "high": "16.140000", "low": "14.010000", "close": "14.650000"}, {"date": "2024-03-06", "volume": "0.0", "open": "13.440000", "high": "15.680000", "low": "13.420000", "close": "14.670000"}, {"date": "2024-03-07", "volume": "0.0", "open": "13.730000", "high": "14.320000", "low": "12.300000", "close": "12.450000"}, {"date": "2024-03-08", "volume": "0.0", "open": "11.580000", "high": "14.400000", "low": "9.240000", "close": "12.620000"}, {"date": "2024-03-11", "volume": "0.0", "open": "17.350000", "high": "17.350000", "low": "14.590000", "close": "15.890000"}, {"date": "2024-03-12", "volume": "0.0", "open": "13.840000", "high": "15.400000", "low": "11.710000", "close": "11.720000"}, {"date": "2024-03-13", "volume": "0.0", "open": "12.110000", "high": "12.330000", "low": "10.760000", "close": "11.330000"}, {"date": "2024-03-14", "volume": "0.0", "open": "11.020000", "high": "15.730000", "low": "10.610000", "close": "13.680000"}, {"date": "2024-03-15", "volume": "0.0", "open": "14.440000", "high": "15.690000", "low": "13.240000", "close": "14.380000"}, {"date": "2024-03-18", "volume": "0.0", "open": "15.530000", "high": "15.530000", "low": "12.490000", "close": "15.150000"}, {"date": "2024-03-19", "volume": "0.0", "open": "16.770000", "high": "18.060000", "low": "16.430000", "close": "16.920000"}, {"date": "2024-03-20", "volume": "0.0", "open": "17.600000", "high": "18.210000", "low": "15.500000", "close": "15.850000"}, {"date": "2024-03-21", "volume": "0.0", "open": "13.790000", "high": "14.270000", "low": "12.360000", "close": "12.380000"}, {"date": "2024-03-22", "volume": "0.0", "open": "11.990000", "high": "12.020000", "low": "10.200000", "close": "11.060000"}, {"date": "2024-03-25", "volume": "0.0", "open": "10.580000", "high": "10.630000", "low": "8.770000", "close": "9.550000"}, {"date": "2024-03-26", "volume": "0.0", "open": "9.090000", "high": "9.880000", "low": "8.520000", "close": "9.430000"}, {"date": "2024-03-27", "volume": "0.0", "open": "8.780000", "high": "9.720000", "low": "8.690000", "close": "9.010000"}, {"date": "2024-03-28", "volume": "0.0", "open": "8.840000", "high": "9.690000", "low": "8.570000", "close": "9.380000"}, {"date": "2024-04-01", "volume": "0.0", "open": "10.330000", "high": "10.350000", "low": "8.480000", "close": "9.700000"}, {"date": "2024-04-02", "volume": "0.0", "open": "11.740000", "high": "13.170000", "low": "11.490000", "close": "11.870000"}, {"date": "2024-04-03", "volume": "0.0", "open": "13.090000", "high": "13.160000", "low": "11.430000", "close": "11.960000"}, {"date": "2024-04-04", "volume": "0.0", "open": "10.640000", "high": "16.210000", "low": "10.620000", "close": "14.830000"}, {"date": "2024-04-05", "volume": "0.0", "open": "14.540000", "high": "15.840000", "low": "13.080000", "close": "14.560000"}, {"date": "2024-04-08", "volume": "0.0", "open": "15.100000", "high": "15.200000", "low": "12.740000", "close": "12.890000"}, {"date": "2024-04-09", "volume": "0.0", "open": "12.980000", "high": "16.410000", "low": "12.780000", "close": "13.320000"}, {"date": "2024-04-10", "volume": "0.0", "open": "16.040000", "high": "17.170000", "low": "14.260000", "close": "15.130000"}, {"date": "2024-04-11", "volume": "0.0", "open": "14.800000", "high": "16.760000", "low": "12.660000", "close": "12.660000"}, {"date": "2024-04-12", "volume": "0.0", "open": "15.710000", "high": "19.270000", "low": "15.210000", "close": "15.880000"}, {"date": "2024-04-15", "volume": "0.0", "open": "17.630000", "high": "21.200000", "low": "14.190000", "close": "21.100000"}, {"date": "2024-04-16", "volume": "0.0", "open": "20.420000", "high": "21.700000", "low": "18.040000", "close": "20.110000"}, {"date": "2024-04-17", "volume": "0.0", "open": "19.240000", "high": "21.790000", "low": "18.230000", "close": "19.580000"}, {"date": "2024-04-18", "volume": "0.0", "open": "17.930000", "high": "19.870000", "low": "17.430000", "close": "18.660000"}, {"date": "2024-04-19", "volume": "0.0", "open": "19.040000", "high": "20.200000", "low": "17.870000", "close": "18.790000"}, {"date": "2024-04-22", "volume": "0.0", "open": "21.090000", "high": "21.090000", "low": "15.090000", "close": "15.370000"}, {"date": "2024-04-23", "volume": "0.0", "open": "14.820000", "high": "15.390000", "low": "13.040000", "close": "13.040000"}, {"date": "2024-04-24", "volume": "0.0", "open": "13.130000", "high": "13.890000", "low": "12.210000", "close": "13.050000"}, {"date": "2024-04-25", "volume": "0.0", "open": "15.680000", "high": "16.340000", "low": "11.020000", "close": "11.170000"}, {"date": "2024-04-26", "volume": "0.0", "open": "14.050000", "high": "14.680000", "low": "12.830000", "close": "12.830000"}, {"date": "2024-04-29", "volume": "0.0", "open": "12.960000", "high": "12.990000", "low": "11.270000", "close": "11.320000"}, {"date": "2024-04-30", "volume": "0.0", "open": "12.250000", "high": "15.160000", "low": "11.960000", "close": "14.160000"}, {"date": "2024-05-01", "volume": "0.0", "open": "17.520000", "high": "19.230000", "low": "14.890000", "close": "17.460000"}, {"date": "2024-05-02", "volume": "0.0", "open": "16.190000", "high": "19.160000", "low": "16.060000", "close": "16.340000"}, {"date": "2024-05-03", "volume": "0.0", "open": "14.350000", "high": "15.870000", "low": "12.490000", "close": "14.610000"}, {"date": "2024-05-06", "volume": "0.0", "open": "16.310000", "high": "16.430000", "low": "14.300000", "close": "14.700000"}, {"date": "2024-05-07", "volume": "0.0", "open": "14.850000", "high": "15.910000", "low": "14.550000", "close": "14.750000"}, {"date": "2024-05-08", "volume": "0.0", "open": "15.570000", "high": "16.010000", "low": "14.050000", "close": "14.240000"}, {"date": "2024-05-09", "volume": "0.0", "open": "13.950000", "high": "14.640000", "low": "13.410000", "close": "13.410000"}, {"date": "2024-05-10", "volume": "0.0", "open": "12.620000", "high": "13.500000", "low": "12.110000", "close": "12.890000"}, {"date": "2024-05-13", "volume": "0.0", "open": "19.120000", "high": "19.220000", "low": "15.590000", "close": "16.830000"}, {"date": "2024-05-14", "volume": "0.0", "open": "16.740000", "high": "17.530000", "low": "15.850000", "close": "16.370000"}, {"date": "2024-05-15", "volume": "0.0", "open": "14.360000", "high": "14.650000", "low": "12.590000", "close": "12.590000"}, {"date": "2024-05-16", "volume": "0.0", "open": "12.760000", "high": "13.200000", "low": "11.910000", "close": "12.140000"}, {"date": "2024-05-17", "volume": "0.0", "open": "11.900000", "high": "12.340000", "low": "11.050000", "close": "11.450000"}, {"date": "2024-05-20", "volume": "0.0", "open": "12.580000", "high": "13.760000", "low": "11.320000", "close": "12.270000"}, {"date": "2024-05-21", "volume": "0.0", "open": "13.040000", "high": "13.110000", "low": "11.430000", "close": "11.430000"}, {"date": "2024-05-22", "volume": "0.0", "open": "12.130000", "high": "14.130000", "low": "11.930000", "close": "12.100000"}, {"date": "2024-05-23", "volume": "0.0", "open": "11.840000", "high": "16.350000", "low": "11.840000", "close": "14.470000"}, {"date": "2024-05-24", "volume": "0.0", "open": "13.400000", "high": "14.420000", "low": "12.710000", "close": "12.730000"}, {"date": "2024-05-28", "volume": "0.0", "open": "14.720000", "high": "14.720000", "low": "10.820000", "close": "11.710000"}, {"date": "2024-05-29", "volume": "0.0", "open": "15.320000", "high": "15.550000", "low": "13.500000", "close": "15.240000"}, {"date": "2024-05-30", "volume": "0.0", "open": "14.840000", "high": "16.910000", "low": "12.620000", "close": "15.710000"}, {"date": "2024-05-31", "volume": "0.0", "open": "14.080000", "high": "17.490000", "low": "12.330000", "close": "12.590000"}, {"date": "2024-06-03", "volume": "0.0", "open": "16.940000", "high": "16.940000", "low": "12.720000", "close": "13.920000"}, {"date": "2024-06-04", "volume": "0.0", "open": "15.430000", "high": "17.550000", "low": "14.680000", "close": "15.600000"}, {"date": "2024-06-05", "volume": "0.0", "open": "14.720000", "high": "16.230000", "low": "12.790000", "close": "12.940000"}, {"date": "2024-06-06", "volume": "0.0", "open": "12.400000", "high": "14.050000", "low": "11.390000", "close": "12.060000"}, {"date": "2024-06-07", "volume": "0.0", "open": "12.580000", "high": "12.740000", "low": "11.000000", "close": "11.560000"}, {"date": "2024-06-10", "volume": "0.0", "open": "13.260000", "high": "14.290000", "low": "13.020000", "close": "14.250000"}, {"date": "2024-06-11", "volume": "0.0", "open": "16.000000", "high": "17.320000", "low": "15.060000", "close": "15.130000"}, {"date": "2024-06-12", "volume": "0.0", "open": "13.590000", "high": "14.090000", "low": "10.470000", "close": "10.910000"}, {"date": "2024-06-13", "volume": "0.0", "open": "10.250000", "high": "11.200000", "low": "8.790000", "close": "8.890000"}, {"date": "2024-06-14", "volume": "0.0", "open": "10.450000", "high": "10.530000", "low": "8.670000", "close": "9.410000"}, {"date": "2024-06-17", "volume": "0.0", "open": "10.420000", "high": "10.880000", "low": "8.080000", "close": "9.320000"}, {"date": "2024-06-18", "volume": "0.0", "open": "8.740000", "high": "9.940000", "low": "8.260000", "close": "8.710000"}, {"date": "2024-06-20", "volume": "0.0", "open": "8.050000", "high": "10.000000", "low": "7.340000", "close": "8.620000"}, {"date": "2024-06-21", "volume": "0.0", "open": "9.430000", "high": "9.570000", "low": "7.740000", "close": "7.920000"}, {"date": "2024-06-24", "volume": "0.0", "open": "9.990000", "high": "9.990000", "low": "7.710000", "close": "8.480000"}, {"date": "2024-06-25", "volume": "0.0", "open": "8.090000", "high": "9.210000", "low": "7.720000", "close": "7.960000"}, {"date": "2024-06-26", "volume": "0.0", "open": "8.670000", "high": "8.670000", "low": "6.430000", "close": "6.830000"}, {"date": "2024-06-27", "volume": "0.0", "open": "6.600000", "high": "7.140000", "low": "5.800000", "close": "5.880000"}, {"date": "2024-06-28", "volume": "0.0", "open": "5.830000", "high": "6.590000", "low": "5.240000", "close": "5.590000"}, {"date": "2024-07-01", "volume": "0.0", "open": "6.710000", "high": "7.190000", "low": "4.850000", "close": "5.130000"}, {"date": "2024-07-02", "volume": "0.0", "open": "5.760000", "high": "5.760000", "low": "4.700000", "close": "4.970000"}, {"date": "2024-07-03", "volume": "0.0", "open": "4.930000", "high": "5.120000", "low": "4.420000", "close": "4.460000"}, {"date": "2024-07-05", "volume": "0.0", "open": "4.110000", "high": "4.240000", "low": "3.480000", "close": "4.060000"}, {"date": "2024-07-08", "volume": "0.0", "open": "4.120000", "high": "4.120000", "low": "3.610000", "close": "3.820000"}, {"date": "2024-07-09", "volume": "0.0", "open": "3.860000", "high": "4.440000", "low": "3.580000", "close": "4.030000"}, {"date": "2024-07-10", "volume": "0.0", "open": "3.920000", "high": "4.150000", "low": "3.630000", "close": "4.120000"}, {"date": "2024-07-11", "volume": "0.0", "open": "3.570000", "high": "4.720000", "low": "3.410000", "close": "3.870000"}, {"date": "2024-07-12", "volume": "0.0", "open": "3.340000", "high": "3.400000", "low": "2.840000", "close": "2.930000"}, {"date": "2024-07-15", "volume": "0.0", "open": "4.770000", "high": "5.020000", "low": "3.680000", "close": "4.810000"}, {"date": "2024-07-16", "volume": "0.0", "open": "4.720000", "high": "5.570000", "low": "4.660000", "close": "5.450000"}, {"date": "2024-07-17", "volume": "0.0", "open": "6.660000", "high": "7.630000", "low": "6.060000", "close": "7.060000"}, {"date": "2024-07-18", "volume": "0.0", "open": "6.880000", "high": "9.400000", "low": "6.600000", "close": "8.470000"}, {"date": "2024-07-19", "volume": "0.0", "open": "9.290000", "high": "11.070000", "low": "8.660000", "close": "10.050000"}, {"date": "2024-07-22", "volume": "0.0", "open": "10.690000", "high": "10.690000", "low": "8.460000", "close": "8.650000"}, {"date": "2024-07-23", "volume": "0.0", "open": "9.030000", "high": "9.450000", "low": "8.620000", "close": "9.200000"}, {"date": "2024-07-24", "volume": "0.0", "open": "11.970000", "high": "16.270000", "low": "11.850000", "close": "15.240000"}, {"date": "2024-07-25", "volume": "0.0", "open": "15.240000", "high": "16.950000", "low": "12.640000", "close": "15.920000"}, {"date": "2024-07-26", "volume": "0.0", "open": "13.200000", "high": "13.610000", "low": "11.770000", "close": "11.770000"}, {"date": "2024-07-29", "volume": "0.0", "open": "13.220000", "high": "13.220000", "low": "10.780000", "close": "11.510000"}, {"date": "2024-07-30", "volume": "0.0", "open": "11.760000", "high": "14.960000", "low": "11.560000", "close": "14.020000"}, {"date": "2024-07-31", "volume": "0.0", "open": "12.820000", "high": "13.380000", "low": "10.980000", "close": "11.900000"}, {"date": "2024-08-01", "volume": "0.0", "open": "12.350000", "high": "17.590000", "low": "11.590000", "close": "15.700000"}, {"date": "2024-08-02", "volume": "0.0", "open": "22.090000", "high": "27.780000", "low": "19.360000", "close": "21.850000"}, {"date": "2024-08-05", "volume": "0.0", "open": "76.910000", "high": "76.910000", "low": "22.870000", "close": "39.620000"}, {"date": "2024-08-06", "volume": "0.0", "open": "32.860000", "high": "34.480000", "low": "25.920000", "close": "32.220000"}, {"date": "2024-08-07", "volume": "0.0", "open": "25.090000", "high": "36.960000", "low": "24.230000", "close": "32.290000"}, {"date": "2024-08-08", "volume": "0.0", "open": "27.810000", "high": "31.840000", "low": "26.810000", "close": "27.940000"}, {"date": "2024-08-09", "volume": "0.0", "open": "27.580000", "high": "29.320000", "low": "22.320000", "close": "22.720000"}, {"date": "2024-08-12", "volume": "0.0", "open": "29.450000", "high": "29.450000", "low": "20.140000", "close": "23.300000"}, {"date": "2024-08-13", "volume": "0.0", "open": "21.310000", "high": "22.370000", "low": "18.200000", "close": "18.540000"}, {"date": "2024-08-14", "volume": "0.0", "open": "16.600000", "high": "17.280000", "low": "14.080000", "close": "14.330000"}, {"date": "2024-08-15", "volume": "0.0", "open": "12.520000", "high": "15.030000", "low": "12.180000", "close": "12.220000"}, {"date": "2024-08-16", "volume": "0.0", "open": "12.650000", "high": "12.700000", "low": "10.390000", "close": "10.620000"}, {"date": "2024-08-19", "volume": "0.0", "open": "14.350000", "high": "14.350000", "low": "10.300000", "close": "10.860000"}, {"date": "2024-08-20", "volume": "0.0", "open": "11.540000", "high": "11.960000", "low": "10.540000", "close": "11.750000"}, {"date": "2024-08-21", "volume": "0.0", "open": "12.340000", "high": "14.310000", "low": "11.730000", "close": "12.560000"}, {"date": "2024-08-22", "volume": "0.0", "open": "11.130000", "high": "14.170000", "low": "11.030000", "close": "12.140000"}, {"date": "2024-08-23", "volume": "0.0", "open": "10.960000", "high": "12.300000", "low": "8.860000", "close": "9.490000"}, {"date": "2024-08-26", "volume": "0.0", "open": "10.420000", "high": "10.460000", "low": "8.490000", "close": "8.760000"}, {"date": "2024-08-27", "volume": "0.0", "open": "9.880000", "high": "10.610000", "low": "8.430000", "close": "8.610000"}, {"date": "2024-08-28", "volume": "0.0", "open": "8.990000", "high": "12.850000", "low": "8.690000", "close": "11.570000"}, {"date": "2024-08-29", "volume": "0.0", "open": "14.110000", "high": "15.860000", "low": "13.170000", "close": "14.140000"}, {"date": "2024-08-30", "volume": "0.0", "open": "12.850000", "high": "15.440000", "low": "12.390000", "close": "13.730000"}, {"date": "2024-09-03", "volume": "0.0", "open": "19.650000", "high": "26.140000", "low": "16.340000", "close": "22.410000"}, {"date": "2024-09-04", "volume": "0.0", "open": "25.960000", "high": "28.280000", "low": "21.920000", "close": "26.310000"}, {"date": "2024-09-05", "volume": "0.0", "open": "25.310000", "high": "27.420000", "low": "22.140000", "close": "23.820000"}, {"date": "2024-09-06", "volume": "0.0", "open": "21.110000", "high": "31.630000", "low": "20.940000", "close": "29.290000"}, {"date": "2024-09-09", "volume": "0.0", "open": "31.520000", "high": "31.520000", "low": "23.780000", "close": "25.430000"}, {"date": "2024-09-10", "volume": "0.0", "open": "24.930000", "high": "30.190000", "low": "24.710000", "close": "25.430000"}, {"date": "2024-09-11", "volume": "0.0", "open": "24.840000", "high": "30.270000", "low": "20.710000", "close": "21.250000"}, {"date": "2024-09-12", "volume": "0.0", "open": "21.500000", "high": "22.420000", "low": "17.810000", "close": "18.580000"}, {"date": "2024-09-13", "volume": "0.0", "open": "18.410000", "high": "18.870000", "low": "16.840000", "close": "17.550000"}, {"date": "2024-09-16", "volume": "0.0", "open": "22.240000", "high": "22.240000", "low": "17.570000", "close": "18.310000"}, {"date": "2024-09-17", "volume": "0.0", "open": "18.480000", "high": "20.060000", "low": "17.560000", "close": "19.070000"}, {"date": "2024-09-18", "volume": "0.0", "open": "20.810000", "high": "36.790000", "low": "1.640000", "close": "20.370000"}, {"date": "2024-09-19", "volume": "0.0", "open": "15.800000", "high": "17.840000", "low": "15.290000", "close": "15.920000"}, {"date": "2024-09-20", "volume": "0.0", "open": "15.400000", "high": "16.600000", "low": "14.660000", "close": "15.400000"}, {"date": "2024-09-23", "volume": "0.0", "open": "17.160000", "high": "17.160000", "low": "14.040000", "close": "14.410000"}, {"date": "2024-09-24", "volume": "0.0", "open": "14.240000", "high": "15.730000", "low": "12.060000", "close": "12.470000"}, {"date": "2024-09-25", "volume": "0.0", "open": "12.190000", "high": "13.060000", "low": "11.750000", "close": "12.220000"}, {"date": "2024-09-26", "volume": "0.0", "open": "10.830000", "high": "12.090000", "low": "10.680000", "close": "10.820000"}, {"date": "2024-09-27", "volume": "0.0", "open": "10.060000", "high": "12.360000", "low": "9.760000", "close": "12.360000"}, {"date": "2024-09-30", "volume": "0.0", "open": "13.640000", "high": "13.640000", "low": "10.350000", "close": "10.920000"}, {"date": "2024-10-01", "volume": "0.0", "open": "11.380000", "high": "16.480000", "low": "10.950000", "close": "14.680000"}, {"date": "2024-10-02", "volume": "0.0", "open": "15.910000", "high": "17.680000", "low": "13.850000", "close": "13.850000"}, {"date": "2024-10-03", "volume": "0.0", "open": "14.370000", "high": "16.020000", "low": "12.890000", "close": "14.550000"}, {"date": "2024-10-04", "volume": "0.0", "open": "12.050000", "high": "13.600000", "low": "10.550000", "close": "11.240000"}, {"date": "2024-10-07", "volume": "0.0", "open": "23.510000", "high": "23.550000", "low": "18.200000", "close": "20.450000"}, {"date": "2024-10-08", "volume": "0.0", "open": "19.220000", "high": "20.190000", "low": "18.010000", "close": "18.610000"}, {"date": "2024-10-09", "volume": "0.0", "open": "18.460000", "high": "18.830000", "low": "17.260000", "close": "17.600000"}, {"date": "2024-10-10", "volume": "0.0", "open": "17.500000", "high": "17.890000", "low": "16.280000", "close": "16.920000"}, {"date": "2024-10-11", "volume": "0.0", "open": "16.840000", "high": "17.370000", "low": "16.230000", "close": "16.960000"}, {"date": "2024-10-14", "volume": "0.0", "open": "19.600000", "high": "19.600000", "low": "16.620000", "close": "16.650000"}, {"date": "2024-10-15", "volume": "0.0", "open": "16.830000", "high": "17.900000", "low": "16.340000", "close": "17.340000"}, {"date": "2024-10-16", "volume": "0.0", "open": "17.470000", "high": "17.900000", "low": "15.680000", "close": "15.770000"}, {"date": "2024-10-17", "volume": "0.0", "open": "15.060000", "high": "15.450000", "low": "13.390000", "close": "13.390000"}, {"date": "2024-10-18", "volume": "0.0", "open": "13.440000", "high": "13.790000", "low": "12.650000", "close": "12.940000"}, {"date": "2024-10-21", "volume": "0.0", "open": "13.630000", "high": "13.880000", "low": "12.150000", "close": "12.150000"}, {"date": "2024-10-22", "volume": "0.0", "open": "14.100000", "high": "14.360000", "low": "11.960000", "close": "12.410000"}, {"date": "2024-10-23", "volume": "0.0", "open": "12.660000", "high": "16.250000", "low": "12.570000", "close": "13.940000"}, {"date": "2024-10-24", "volume": "0.0", "open": "13.380000", "high": "15.790000", "low": "12.980000", "close": "13.230000"}, {"date": "2024-10-25", "volume": "0.0", "open": "12.160000", "high": "15.800000", "low": "11.970000", "close": "15.080000"}, {"date": "2024-10-28", "volume": "0.0", "open": "15.450000", "high": "15.450000", "low": "13.010000", "close": "14.600000"}, {"date": "2024-10-29", "volume": "0.0", "open": "15.640000", "high": "16.170000", "low": "13.660000", "close": "13.830000"}, {"date": "2024-10-30", "volume": "0.0", "open": "15.800000", "high": "16.720000", "low": "14.990000", "close": "16.570000"}, {"date": "2024-10-31", "volume": "0.0", "open": "21.410000", "high": "23.840000", "low": "20.020000", "close": "22.180000"}, {"date": "2024-11-01", "volume": "0.0", "open": "22.280000", "high": "25.910000", "low": "21.840000", "close": "25.050000"}, {"date": "2024-11-04", "volume": "0.0", "open": "31.390000", "high": "31.390000", "low": "24.710000", "close": "25.360000"}, {"date": "2024-11-05", "volume": "0.0", "open": "25.180000", "high": "25.180000", "low": "21.830000", "close": "21.830000"}, {"date": "2024-11-06", "volume": "0.0", "open": "12.180000", "high": "16.710000", "low": "12.120000", "close": "13.740000"}, {"date": "2024-11-07", "volume": "0.0", "open": "12.570000", "high": "13.970000", "low": "12.240000", "close": "12.760000"}, {"date": "2024-11-08", "volume": "0.0", "open": "11.640000", "high": "12.490000", "low": "11.440000", "close": "11.640000"}, {"date": "2024-11-11", "volume": "0.0", "open": "14.690000", "high": "14.690000", "low": "10.740000", "close": "10.850000"}, {"date": "2024-11-12", "volume": "0.0", "open": "11.500000", "high": "11.640000", "low": "9.780000", "close": "9.960000"}, {"date": "2024-11-13", "volume": "0.0", "open": "9.770000", "high": "10.120000", "low": "8.480000", "close": "8.830000"}, {"date": "2024-11-14", "volume": "0.0", "open": "8.480000", "high": "9.290000", "low": "7.840000", "close": "9.100000"}, {"date": "2024-11-15", "volume": "0.0", "open": "9.700000", "high": "13.330000", "low": "9.310000", "close": "10.540000"}, {"date": "2024-11-18", "volume": "0.0", "open": "13.900000", "high": "14.150000", "low": "11.030000", "close": "12.120000"}, {"date": "2024-11-19", "volume": "0.0", "open": "14.760000", "high": "15.270000", "low": "12.500000", "close": "13.470000"}, {"date": "2024-11-20", "volume": "0.0", "open": "13.630000", "high": "17.170000", "low": "13.430000", "close": "14.010000"}, {"date": "2024-11-21", "volume": "0.0", "open": "14.970000", "high": "19.040000", "low": "14.180000", "close": "16.410000"}, {"date": "2024-11-22", "volume": "0.0", "open": "15.430000", "high": "16.140000", "low": "12.960000", "close": "13.110000"}, {"date": "2024-11-25", "volume": "0.0", "open": "14.540000", "high": "15.060000", "low": "11.920000", "close": "12.140000"}, {"date": "2024-11-26", "volume": "0.0", "open": "12.210000", "high": "12.740000", "low": "11.840000", "close": "12.370000"}, {"date": "2024-11-27", "volume": "0.0", "open": "12.960000", "high": "15.030000", "low": "12.630000", "close": "13.310000"}, {"date": "2024-11-29", "volume": "0.0", "open": "12.120000", "high": "12.420000", "low": "10.890000", "close": "11.250000"}, {"date": "2024-12-02", "volume": "0.0", "open": "12.230000", "high": "12.430000", "low": "10.730000", "close": "10.730000"}, {"date": "2024-12-03", "volume": "0.0", "open": "11.440000", "high": "12.200000", "low": "10.630000", "close": "11.050000"}, {"date": "2024-12-04", "volume": "0.0", "open": "10.840000", "high": "11.680000", "low": "10.510000", "close": "10.790000"}, {"date": "2024-12-05", "volume": "0.0", "open": "10.320000", "high": "10.690000", "low": "9.570000", "close": "10.250000"}, {"date": "2024-12-06", "volume": "0.0", "open": "8.750000", "high": "9.520000", "low": "8.120000", "close": "8.270000"}, {"date": "2024-12-09", "volume": "0.0", "open": "10.220000", "high": "10.220000", "low": "8.330000", "close": "10.070000"}, {"date": "2024-12-10", "volume": "0.0", "open": "10.190000", "high": "10.810000", "low": "9.390000", "close": "9.940000"}, {"date": "2024-12-11", "volume": "0.0", "open": "8.900000", "high": "9.040000", "low": "8.060000", "close": "8.240000"}, {"date": "2024-12-12", "volume": "0.0", "open": "7.900000", "high": "9.160000", "low": "7.610000", "close": "9.160000"}, {"date": "2024-12-13", "volume": "0.0", "open": "7.760000", "high": "9.380000", "low": "7.490000", "close": "8.170000"}, {"date": "2024-12-16", "volume": "0.0", "open": "8.830000", "high": "8.830000", "low": "7.740000", "close": "8.460000"}, {"date": "2024-12-17", "volume": "0.0", "open": "9.590000", "high": "9.940000", "low": "8.460000", "close": "9.740000"}, {"date": "2024-12-18", "volume": "0.0", "open": "9.890000", "high": "30.140000", "low": "5.490000", "close": "27.820000"}, {"date": "2024-12-19", "volume": "0.0", "open": "18.790000", "high": "24.100000", "low": "18.040000", "close": "23.320000"}, {"date": "2024-12-20", "volume": "0.0", "open": "23.230000", "high": "24.200000", "low": "15.490000", "close": "19.240000"}, {"date": "2024-12-23", "volume": "0.0", "open": "17.200000", "high": "21.520000", "low": "15.330000", "close": "15.530000"}, {"date": "2024-12-24", "volume": "0.0", "open": "15.220000", "high": "15.300000", "low": "9.960000", "close": "10.400000"}, {"date": "2024-12-26", "volume": "0.0", "open": "10.400000", "high": "11.580000", "low": "8.620000", "close": "9.410000"}, {"date": "2024-12-27", "volume": "0.0", "open": "11.150000", "high": "15.440000", "low": "11.060000", "close": "11.840000"}, {"date": "2024-12-30", "volume": "0.0", "open": "14.740000", "high": "16.210000", "low": "12.590000", "close": "14.560000"}, {"date": "2024-12-31", "volume": "0.0", "open": "13.160000", "high": "16.070000", "low": "13.080000", "close": "14.200000"}, {"date": "2025-01-02", "volume": "0.0", "open": "13.210000", "high": "17.510000", "low": "12.830000", "close": "15.070000"}, {"date": "2025-01-03", "volume": "0.0", "open": "13.600000", "high": "13.870000", "low": "11.080000", "close": "11.480000"}, {"date": "2025-01-06", "volume": "0.0", "open": "10.330000", "high": "10.330000", "low": "8.560000", "close": "8.850000"}, {"date": "2025-01-07", "volume": "0.0", "open": "8.510000", "high": "15.180000", "low": "8.440000", "close": "13.330000"}, {"date": "2025-01-08", "volume": "0.0", "open": "15.250000", "high": "17.020000", "low": "13.460000", "close": "14.150000"}, {"date": "2025-01-10", "volume": "0.0", "open": "16.060000", "high": "17.650000", "low": "14.850000", "close": "16.860000"}, {"date": "2025-01-13", "volume": "0.0", "open": "18.690000", "high": "19.010000", "low": "16.370000", "close": "16.580000"}, {"date": "2025-01-14", "volume": "0.0", "open": "16.300000", "high": "18.670000", "low": "15.430000", "close": "16.760000"}, {"date": "2025-01-15", "volume": "0.0", "open": "13.540000", "high": "14.280000", "low": "11.900000", "close": "12.030000"}, {"date": "2025-01-16", "volume": "0.0", "open": "12.120000", "high": "12.490000", "low": "11.280000", "close": "12.350000"}, {"date": "2025-01-17", "volume": "0.0", "open": "11.140000", "high": "11.860000", "low": "10.830000", "close": "11.340000"}, {"date": "2025-01-21", "volume": "0.0", "open": "11.030000", "high": "11.410000", "low": "8.790000", "close": "9.010000"}, {"date": "2025-01-22", "volume": "0.0", "open": "9.580000", "high": "9.580000", "low": "7.910000", "close": "8.190000"}, {"date": "2025-01-23", "volume": "0.0", "open": "7.910000", "high": "8.240000", "low": "7.600000", "close": "7.930000"}, {"date": "2025-01-24", "volume": "0.0", "open": "7.450000", "high": "7.930000", "low": "7.200000", "close": "7.640000"}, {"date": "2025-01-27", "volume": "0.0", "open": "11.990000", "high": "11.990000", "low": "7.790000", "close": "8.820000"}, {"date": "2025-01-28", "volume": "0.0", "open": "9.410000", "high": "11.020000", "low": "7.460000", "close": "7.970000"}, {"date": "2025-01-29", "volume": "0.0", "open": "8.310000", "high": "9.100000", "low": "6.190000", "close": "6.450000"}, {"date": "2025-01-30", "volume": "0.0", "open": "7.130000", "high": "8.090000", "low": "5.390000", "close": "6.470000"}, {"date": "2025-01-31", "volume": "0.0", "open": "6.240000", "high": "9.430000", "low": "5.850000", "close": "8.340000"}, {"date": "2025-02-03", "volume": "0.0", "open": "12.170000", "high": "19.710000", "low": "7.210000", "close": "12.190000"}, {"date": "2025-02-04", "volume": "0.0", "open": "11.430000", "high": "11.490000", "low": "10.310000", "close": "11.170000"}, {"date": "2025-02-05", "volume": "0.0", "open": "11.110000", "high": "12.810000", "low": "9.340000", "close": "9.340000"}, {"date": "2025-02-06", "volume": "0.0", "open": "9.050000", "high": "10.660000", "low": "8.870000", "close": "9.520000"}, {"date": "2025-02-07", "volume": "0.0", "open": "8.810000", "high": "17.230000", "low": "8.730000", "close": "11.140000"}, {"date": "2025-02-10", "volume": "0.0", "open": "10.790000", "high": "12.020000", "low": "10.560000", "close": "10.770000"}, {"date": "2025-02-11", "volume": "0.0", "open": "11.390000", "high": "11.790000", "low": "10.550000", "close": "10.920000"}, {"date": "2025-02-12", "volume": "0.0", "open": "12.980000", "high": "13.510000", "low": "11.230000", "close": "11.450000"}, {"date": "2025-02-13", "volume": "0.0", "open": "11.050000", "high": "11.760000", "low": "8.240000", "close": "8.360000"}, {"date": "2025-02-14", "volume": "0.0", "open": "8.150000", "high": "8.660000", "low": "7.240000", "close": "7.700000"}, {"date": "2025-02-18", "volume": "0.0", "open": "9.300000", "high": "9.790000", "low": "8.530000", "close": "8.530000"}, {"date": "2025-02-19", "volume": "0.0", "open": "9.520000", "high": "9.710000", "low": "8.180000", "close": "8.780000"}, {"date": "2025-02-20", "volume": "0.0", "open": "8.860000", "high": "11.090000", "low": "8.630000", "close": "9.290000"}, {"date": "2025-02-21", "volume": "0.0", "open": "9.140000", "high": "14.460000", "low": "9.040000", "close": "13.710000"}, {"date": "2025-02-24", "volume": "0.0", "open": "13.790000", "high": "17.130000", "low": "12.970000", "close": "14.940000"}, {"date": "2025-02-25", "volume": "0.0", "open": "15.790000", "high": "19.530000", "low": "14.730000", "close": "15.140000"}, {"date": "2025-02-26", "volume": "0.0", "open": "15.530000", "high": "18.140000", "low": "13.950000", "close": "16.800000"}, {"date": "2025-02-27", "volume": "0.0", "open": "18.090000", "high": "24.340000", "low": "17.970000", "close": "23.580000"}, {"date": "2025-02-28", "volume": "0.0", "open": "23.340000", "high": "26.300000", "low": "19.150000", "close": "20.730000"}, {"date": "2025-03-03", "volume": "0.0", "open": "20.270000", "high": "28.260000", "low": "19.590000", "close": "25.600000"}, {"date": "2025-03-04", "volume": "0.0", "open": "27.440000", "high": "30.840000", "low": "23.990000", "close": "26.360000"}, {"date": "2025-03-05", "volume": "0.0", "open": "28.140000", "high": "30.430000", "low": "25.520000", "close": "27.220000"}, {"date": "2025-03-06", "volume": "0.0", "open": "29.840000", "high": "33.670000", "low": "28.290000", "close": "31.520000"}, {"date": "2025-03-07", "volume": "0.0", "open": "32.310000", "high": "35.380000", "low": "29.030000", "close": "30.110000"}, {"date": "2025-03-10", "volume": "0.0", "open": "34.220000", "high": "35.990000", "low": "30.420000", "close": "32.740000"}, {"date": "2025-03-11", "volume": "0.0", "open": "34.360000", "high": "41.220000", "low": "33.230000", "close": "35.670000"}, {"date": "2025-03-12", "volume": "0.0", "open": "33.400000", "high": "35.760000", "low": "31.860000", "close": "33.650000"}, {"date": "2025-03-13", "volume": "0.0", "open": "32.610000", "high": "35.550000", "low": "30.940000", "close": "32.300000"}, {"date": "2025-03-14", "volume": "0.0", "open": "32.450000", "high": "167.210000", "low": "24.760000", "close": "30.480000"}, {"date": "2025-03-17", "volume": "0.0", "open": "29.460000", "high": "29.660000", "low": "27.260000", "close": "27.770000"}, {"date": "2025-03-18", "volume": "0.0", "open": "28.840000", "high": "34.240000", "low": "28.610000", "close": "30.070000"}, {"date": "2025-03-19", "volume": "0.0", "open": "29.400000", "high": "30.460000", "low": "26.290000", "close": "27.410000"}, {"date": "2025-03-20", "volume": "0.0", "open": "29.050000", "high": "29.070000", "low": "26.290000", "close": "26.760000"}, {"date": "2025-03-21", "volume": "0.0", "open": "28.760000", "high": "29.350000", "low": "26.760000", "close": "27.230000"}, {"date": "2025-03-24", "volume": "0.0", "open": "25.160000", "high": "25.460000", "low": "22.270000", "close": "22.590000"}, {"date": "2025-03-25", "volume": "0.0", "open": "21.990000", "high": "23.660000", "low": "21.320000", "close": "21.700000"}, {"date": "2025-03-26", "volume": "0.0", "open": "21.630000", "high": "25.210000", "low": "20.920000", "close": "23.190000"}, {"date": "2025-03-27", "volume": "0.0", "open": "23.090000", "high": "24.520000", "low": "21.820000", "close": "22.650000"}, {"date": "2025-03-28", "volume": "0.0", "open": "22.620000", "high": "27.920000", "low": "22.620000", "close": "27.150000"}, {"date": "2025-03-31", "volume": "0.0", "open": "27.950000", "high": "28.390000", "low": "23.450000", "close": "24.330000"}, {"date": "2025-04-01", "volume": "0.0", "open": "24.800000", "high": "26.830000", "low": "23.430000", "close": "23.630000"}, {"date": "2025-04-02", "volume": "0.0", "open": "26.710000", "high": "26.710000", "low": "0.640000", "close": "19.500000"}, {"date": "2025-04-03", "volume": "0.0", "open": "29.970000", "high": "32.650000", "low": "27.140000", "close": "32.650000"}, {"date": "2025-04-04", "volume": "0.0", "open": "41.480000", "high": "47.140000", "low": "31.310000", "close": "45.830000"}, {"date": "2025-04-07", "volume": "0.0", "open": "50.290000", "high": "526.020000", "low": "24.440000", "close": "45.220000"}, {"date": "2025-04-08", "volume": "0.0", "open": "40.060000", "high": "54.780000", "low": "35.850000", "close": "49.900000"}, {"date": "2025-04-09", "volume": "0.0", "open": "55.400000", "high": "55.770000", "low": "17.650000", "close": "36.120000"}, {"date": "2025-04-10", "volume": "0.0", "open": "38.140000", "high": "55.350000", "low": "36.380000", "close": "42.260000"}, {"date": "2025-04-11", "volume": "0.0", "open": "46.700000", "high": "51.020000", "low": "40.510000", "close": "42.530000"}, {"date": "2025-04-14", "volume": "0.0", "open": "36.460000", "high": "40.140000", "low": "32.650000", "close": "34.700000"}, {"date": "2025-04-15", "volume": "0.0", "open": "33.880000", "high": "37.380000", "low": "33.370000", "close": "36.430000"}, {"date": "2025-04-16", "volume": "0.0", "open": "39.700000", "high": "43.230000", "low": "36.170000", "close": "41.220000"}, {"date": "2025-04-17", "volume": "0.0", "open": "37.160000", "high": "40.650000", "low": "36.600000", "close": "36.600000"}, {"date": "2025-04-21", "volume": "0.0", "open": "39.940000", "high": "44.950000", "low": "39.620000", "close": "43.510000"}, {"date": "2025-04-22", "volume": "0.0", "open": "39.730000", "high": "42.920000", "low": "38.980000", "close": "40.050000"}, {"date": "2025-04-23", "volume": "0.0", "open": "37.240000", "high": "40.710000", "low": "35.800000", "close": "37.220000"}, {"date": "2025-04-24", "volume": "0.0", "open": "35.720000", "high": "36.930000", "low": "32.410000", "close": "32.770000"}, {"date": "2025-04-25", "volume": "0.0", "open": "34.240000", "high": "36.320000", "low": "30.540000", "close": "31.190000"}, {"date": "2025-04-28", "volume": "0.0", "open": "29.690000", "high": "33.190000", "low": "29.590000", "close": "30.870000"}, {"date": "2025-04-29", "volume": "0.0", "open": "31.950000", "high": "32.430000", "low": "28.990000", "close": "29.790000"}, {"date": "2025-04-30", "volume": "0.0", "open": "33.900000", "high": "37.740000", "low": "28.930000", "close": "29.930000"}, {"date": "2025-05-01", "volume": "0.0", "open": "31.000000", "high": "32.970000", "low": "29.270000", "close": "32.430000"}, {"date": "2025-05-02", "volume": "0.0", "open": "30.440000", "high": "31.810000", "low": "29.140000", "close": "29.880000"}, {"date": "2025-05-05", "volume": "0.0", "open": "31.890000", "high": "32.270000", "low": "29.500000", "close": "31.420000"}, {"date": "2025-05-06", "volume": "0.0", "open": "34.290000", "high": "35.240000", "low": "33.220000", "close": "34.740000"}, {"date": "2025-05-07", "volume": "0.0", "open": "35.900000", "high": "37.350000", "low": "30.600000", "close": "31.710000"}, {"date": "2025-05-08", "volume": "0.0", "open": "30.080000", "high": "32.590000", "low": "28.950000", "close": "29.700000"}, {"date": "2025-05-09", "volume": "0.0", "open": "28.910000", "high": "31.530000", "low": "28.670000", "close": "30.070000"}, {"date": "2025-05-12", "volume": "0.0", "open": "24.530000", "high": "25.730000", "low": "21.370000", "close": "22.220000"}, {"date": "2025-05-13", "volume": "0.0", "open": "20.470000", "high": "20.480000", "low": "18.010000", "close": "18.970000"}, {"date": "2025-05-14", "volume": "0.0", "open": "18.480000", "high": "19.230000", "low": "16.950000", "close": "18.060000"}, {"date": "2025-05-15", "volume": "0.0", "open": "18.390000", "high": "19.720000", "low": "16.580000", "close": "16.930000"}, {"date": "2025-05-16", "volume": "0.0", "open": "16.230000", "high": "17.790000", "low": "15.800000", "close": "16.680000"}, {"date": "2025-05-19", "volume": "0.0", "open": "20.750000", "high": "21.030000", "low": "19.160000", "close": "19.860000"}, {"date": "2025-05-20", "volume": "0.0", "open": "18.790000", "high": "20.350000", "low": "18.480000", "close": "19.730000"}, {"date": "2025-05-21", "volume": "0.0", "open": "21.220000", "high": "24.130000", "low": "19.260000", "close": "24.070000"}, {"date": "2025-05-22", "volume": "0.0", "open": "23.640000", "high": "24.450000", "low": "21.210000", "close": "22.520000"}, {"date": "2025-05-23", "volume": "0.0", "open": "28.700000", "high": "28.750000", "low": "24.180000", "close": "26.610000"}, {"date": "2025-05-27", "volume": "0.0", "open": "21.400000", "high": "22.660000", "low": "18.280000", "close": "18.340000"}, {"date": "2025-05-28", "volume": "0.0", "open": "18.860000", "high": "20.870000", "low": "18.860000", "close": "20.390000"}, {"date": "2025-05-29", "volume": "0.0", "open": "21.150000", "high": "24.610000", "low": "20.320000", "close": "22.730000"}, {"date": "2025-05-30", "volume": "0.0", "open": "23.640000", "high": "25.820000", "low": "22.650000", "close": "22.890000"}, {"date": "2025-06-02", "volume": "0.0", "open": "23.300000", "high": "26.000000", "low": "23.250000", "close": "23.760000"}, {"date": "2025-06-03", "volume": "0.0", "open": "23.640000", "high": "24.680000", "low": "22.320000", "close": "22.650000"}, {"date": "2025-06-04", "volume": "0.0", "open": "21.690000", "high": "23.010000", "low": "21.620000", "close": "22.200000"}, {"date": "2025-06-05", "volume": "0.0", "open": "21.180000", "high": "23.040000", "low": "20.530000", "close": "21.540000"}, {"date": "2025-06-06", "volume": "0.0", "open": "19.480000", "high": "22.190000", "low": "19.440000", "close": "19.880000"}, {"date": "2025-06-09", "volume": "0.0", "open": "21.290000", "high": "21.660000", "low": "20.590000", "close": "21.650000"}, {"date": "2025-06-10", "volume": "0.0", "open": "21.850000", "high": "22.870000", "low": "21.150000", "close": "21.780000"}, {"date": "2025-06-11", "volume": "0.0", "open": "20.610000", "high": "23.620000", "low": "20.230000", "close": "21.860000"}, {"date": "2025-06-12", "volume": "0.0", "open": "22.910000", "high": "23.710000", "low": "21.520000", "close": "23.060000"}, {"date": "2025-06-13", "volume": "0.0", "open": "25.690000", "high": "29.510000", "low": "24.530000", "close": "27.490000"}, {"date": "2025-06-16", "volume": "0.0", "open": "23.820000", "high": "25.270000", "low": "23.550000", "close": "24.270000"}, {"date": "2025-06-17", "volume": "0.0", "open": "25.330000", "high": "30.820000", "low": "25.160000", "close": "30.820000"}, {"date": "2025-06-18", "volume": "0.0", "open": "29.610000", "high": "30.580000", "low": "26.950000", "close": "27.880000"}, {"date": "2025-06-20", "volume": "0.0", "open": "24.620000", "high": "29.740000", "low": "24.500000", "close": "27.870000"}, {"date": "2025-06-23", "volume": "0.0", "open": "25.760000", "high": "31.400000", "low": "24.900000", "close": "25.270000"}, {"date": "2025-06-24", "volume": "0.0", "open": "22.210000", "high": "22.870000", "low": "20.640000", "close": "21.160000"}, {"date": "2025-06-25", "volume": "0.0", "open": "20.070000", "high": "20.470000", "low": "18.200000", "close": "18.440000"}, {"date": "2025-06-26", "volume": "0.0", "open": "16.980000", "high": "17.100000", "low": "16.070000", "close": "16.660000"}, {"date": "2025-06-27", "volume": "0.0", "open": "15.250000", "high": "16.790000", "low": "14.940000", "close": "15.130000"}, {"date": "2025-06-30", "volume": "0.0", "open": "14.480000", "high": "15.550000", "low": "14.110000", "close": "14.480000"}, {"date": "2025-07-01", "volume": "0.0", "open": "15.210000", "high": "15.570000", "low": "14.380000", "close": "14.890000"}, {"date": "2025-07-02", "volume": "0.0", "open": "15.180000", "high": "15.430000", "low": "14.090000", "close": "14.320000"}, {"date": "2025-07-03", "volume": "0.0", "open": "12.870000", "high": "14.320000", "low": "12.800000", "close": "14.140000"}, {"date": "2025-07-07", "volume": "0.0", "open": "14.480000", "high": "16.700000", "low": "14.410000", "close": "15.780000"}, {"date": "2025-07-08", "volume": "0.0", "open": "14.290000", "high": "14.620000", "low": "13.690000", "close": "13.820000"}, {"date": "2025-07-09", "volume": "0.0", "open": "12.400000", "high": "13.410000", "low": "11.910000", "close": "12.280000"}, {"date": "2025-07-10", "volume": "0.0", "open": "11.600000", "high": "11.970000", "low": "11.210000", "close": "11.370000"}, {"date": "2025-07-11", "volume": "0.0", "open": "12.200000", "high": "12.780000", "low": "11.400000", "close": "12.110000"}, {"date": "2025-07-14", "volume": "0.0", "open": "13.300000", "high": "14.080000", "low": "13.040000", "close": "14.020000"}, {"date": "2025-07-15", "volume": "0.0", "open": "12.520000", "high": "14.780000", "low": "12.510000", "close": "14.730000"}, {"date": "2025-07-16", "volume": "0.0", "open": "13.900000", "high": "18.540000", "low": "13.840000", "close": "14.490000"}, {"date": "2025-07-17", "volume": "0.0", "open": "14.340000", "high": "14.400000", "low": "12.590000", "close": "12.590000"}, {"date": "2025-07-18", "volume": "0.0", "open": "12.250000", "high": "13.590000", "low": "12.080000", "close": "12.920000"}, {"date": "2025-07-21", "volume": "0.0", "open": "12.700000", "high": "13.780000", "low": "12.680000", "close": "13.530000"}, {"date": "2025-07-22", "volume": "0.0", "open": "14.150000", "high": "14.720000", "low": "12.750000", "close": "12.940000"}, {"date": "2025-07-23", "volume": "0.0", "open": "12.580000", "high": "12.750000", "low": "10.740000", "close": "10.980000"}, {"date": "2025-07-24", "volume": "0.0", "open": "10.870000", "high": "11.950000", "low": "10.760000", "close": "11.810000"}, {"date": "2025-07-25", "volume": "0.0", "open": "10.990000", "high": "11.600000", "low": "10.820000", "close": "10.820000"}, {"date": "2025-07-28", "volume": "0.0", "open": "10.080000", "high": "10.800000", "low": "9.540000", "close": "9.540000"}, {"date": "2025-07-29", "volume": "0.0", "open": "9.360000", "high": "10.880000", "low": "9.140000", "close": "10.690000"}, {"date": "2025-07-30", "volume": "0.0", "open": "10.560000", "high": "12.480000", "low": "8.840000", "close": "8.840000"}, {"date": "2025-07-31", "volume": "0.0", "open": "9.550000", "high": "12.560000", "low": "9.030000", "close": "11.790000"}, {"date": "2025-08-01", "volume": "0.0", "open": "17.230000", "high": "22.960000", "low": "17.040000", "close": "20.100000"}, {"date": "2025-08-04", "volume": "0.0", "open": "16.090000", "high": "16.430000", "low": "13.530000", "close": "13.530000"}, {"date": "2025-08-05", "volume": "0.0", "open": "14.400000", "high": "17.450000", "low": "13.700000", "close": "16.130000"}, {"date": "2025-08-06", "volume": "0.0", "open": "17.310000", "high": "17.500000", "low": "13.850000", "close": "14.320000"}, {"date": "2025-08-07", "volume": "0.0", "open": "12.970000", "high": "15.760000", "low": "12.640000", "close": "13.650000"}, {"date": "2025-08-08", "volume": "0.0", "open": "12.360000", "high": "13.150000", "low": "10.930000", "close": "10.930000"}, {"date": "2025-08-11", "volume": "0.0", "open": "11.530000", "high": "13.480000", "low": "11.400000", "close": "13.070000"}, {"date": "2025-08-12", "volume": "0.0", "open": "11.710000", "high": "12.450000", "low": "10.420000", "close": "10.760000"}, {"date": "2025-08-13", "volume": "0.0", "open": "10.360000", "high": "10.940000", "low": "8.940000", "close": "9.240000"}, {"date": "2025-08-14", "volume": "0.0", "open": "10.080000", "high": "10.850000", "low": "9.320000", "close": "9.880000"}, {"date": "2025-08-15", "volume": "0.0", "open": "9.140000", "high": "10.420000", "low": "9.140000", "close": "10.220000"}, {"date": "2025-08-18", "volume": "0.0", "open": "10.990000", "high": "12.030000", "low": "10.840000", "close": "11.290000"}, {"date": "2025-08-19", "volume": "0.0", "open": "11.370000", "high": "12.930000", "low": "10.690000", "close": "12.090000"}, {"date": "2025-08-20", "volume": "0.0", "open": "12.250000", "high": "15.410000", "low": "12.250000", "close": "13.160000"}, {"date": "2025-08-21", "volume": "0.0", "open": "14.610000", "high": "16.560000", "low": "13.920000", "close": "15.580000"}, {"date": "2025-08-22", "volume": "0.0", "open": "14.430000", "high": "14.620000", "low": "9.400000", "close": "9.560000"}, {"date": "2025-08-25", "volume": "0.0", "open": "10.440000", "high": "10.700000", "low": "9.020000", "close": "9.990000"}, {"date": "2025-08-26", "volume": "0.0", "open": "11.020000", "high": "11.080000", "low": "9.300000", "close": "9.300000"}, {"date": "2025-08-27", "volume": "0.0", "open": "9.980000", "high": "10.790000", "low": "9.440000", "close": "10.190000"}, {"date": "2025-08-28", "volume": "0.0", "open": "10.810000", "high": "12.590000", "low": "10.590000", "close": "12.560000"}, {"date": "2025-08-29", "volume": "0.0", "open": "12.420000", "high": "15.530000", "low": "12.170000", "close": "14.370000"}, {"date": "2025-09-02", "volume": "0.0", "open": "20.660000", "high": "22.590000", "low": "17.760000", "close": "17.850000"}, {"date": "2025-09-03", "volume": "0.0", "open": "19.000000", "high": "19.470000", "low": "17.500000", "close": "17.500000"}, {"date": "2025-09-04", "volume": "0.0", "open": "16.980000", "high": "17.350000", "low": "15.790000", "close": "15.790000"}, {"date": "2025-09-05", "volume": "0.0", "open": "14.090000", "high": "18.770000", "low": "13.850000", "close": "15.290000"}, {"date": "2025-09-08", "volume": "0.0", "open": "14.900000", "high": "15.620000", "low": "14.320000", "close": "14.820000"}, {"date": "2025-09-09", "volume": "0.0", "open": "15.730000", "high": "16.660000", "low": "14.360000", "close": "14.440000"}, {"date": "2025-09-10", "volume": "0.0", "open": "13.990000", "high": "14.150000", "low": "12.270000", "close": "13.260000"}, {"date": "2025-09-11", "volume": "0.0", "open": "12.020000", "high": "13.480000", "low": "11.830000", "close": "12.980000"}, {"date": "2025-09-12", "volume": "0.0", "open": "12.400000", "high": "12.930000", "low": "11.780000", "close": "12.360000"}, {"date": "2025-09-15", "volume": "0.0", "open": "12.190000", "high": "13.650000", "low": "12.060000", "close": "13.610000"}, {"date": "2025-09-16", "volume": "0.0", "open": "13.720000", "high": "14.860000", "low": "13.720000", "close": "14.760000"}, {"date": "2025-09-17", "volume": "0.0", "open": "14.690000", "high": "16.300000", "low": "13.250000", "close": "14.100000"}, {"date": "2025-09-18", "volume": "0.0", "open": "13.370000", "high": "14.070000", "low": "12.700000", "close": "13.490000"}, {"date": "2025-09-19", "volume": "0.0", "open": "12.830000", "high": "14.670000", "low": "12.610000", "close": "13.290000"}, {"date": "2025-09-22", "volume": "0.0", "open": "13.310000", "high": "13.780000", "low": "11.760000", "close": "12.550000"}, {"date": "2025-09-23", "volume": "0.0", "open": "12.570000", "high": "14.930000", "low": "12.500000", "close": "14.080000"}, {"date": "2025-09-24", "volume": "0.0", "open": "13.560000", "high": "15.300000", "low": "13.380000", "close": "13.380000"}, {"date": "2025-09-25", "volume": "0.0", "open": "14.510000", "high": "15.810000", "low": "13.250000", "close": "13.470000"}, {"date": "2025-09-26", "volume": "0.0", "open": "12.610000", "high": "13.660000", "low": "10.590000", "close": "10.590000"}, {"date": "2025-09-29", "volume": "0.0", "open": "10.260000", "high": "10.780000", "low": "9.830000", "close": "10.470000"}, {"date": "2025-09-30", "volume": "0.0", "open": "10.700000", "high": "11.070000", "low": "9.340000", "close": "9.820000"}, {"date": "2025-10-01", "volume": "0.0", "open": "10.290000", "high": "10.550000", "low": "8.570000", "close": "9.140000"}, {"date": "2025-10-02", "volume": "0.0", "open": "8.150000", "high": "9.790000", "low": "7.900000", "close": "9.380000"}, {"date": "2025-10-03", "volume": "0.0", "open": "8.850000", "high": "9.950000", "low": "8.590000", "close": "9.220000"}, {"date": "2025-10-06", "volume": "0.0", "open": "8.570000", "high": "8.570000", "low": "7.150000", "close": "7.430000"}, {"date": "2025-10-07", "volume": "0.0", "open": "7.540000", "high": "9.870000", "low": "7.340000", "close": "9.360000"}, {"date": "2025-10-08", "volume": "0.0", "open": "9.580000", "high": "9.820000", "low": "7.610000", "close": "7.750000"}, {"date": "2025-10-09", "volume": "0.0", "open": "7.590000", "high": "8.660000", "low": "7.310000", "close": "7.840000"}, {"date": "2025-10-10", "volume": "0.0", "open": "7.620000", "high": "16.400000", "low": "1.040000", "close": "14.570000"}, {"date": "2025-10-13", "volume": "0.0", "open": "12.490000", "high": "14.090000", "low": "10.660000", "close": "11.150000"}, {"date": "2025-10-14", "volume": "0.0", "open": "15.120000", "high": "17.430000", "low": "11.260000", "close": "14.010000"}, {"date": "2025-10-15", "volume": "0.0", "open": "11.980000", "high": "16.510000", "low": "11.020000", "close": "13.400000"}, {"date": "2025-10-16", "volume": "0.0", "open": "12.400000", "high": "19.530000", "low": "12.310000", "close": "19.480000"}, {"date": "2025-10-17", "volume": "0.0", "open": "17.750000", "high": "19.150000", "low": "12.830000", "close": "13.020000"}, {"date": "2025-10-20", "volume": "0.0", "open": "11.340000", "high": "11.380000", "low": "8.920000", "close": "9.150000"}, {"date": "2025-10-21", "volume": "0.0", "open": "9.880000", "high": "10.490000", "low": "8.330000", "close": "9.350000"}, {"date": "2025-10-22", "volume": "0.0", "open": "10.000000", "high": "16.730000", "low": "9.430000", "close": "10.220000"}, {"date": "2025-10-23", "volume": "0.0", "open": "10.930000", "high": "11.230000", "low": "8.390000", "close": "9.010000"}, {"date": "2025-10-24", "volume": "0.0", "open": "7.730000", "high": "8.520000", "low": "7.230000", "close": "7.710000"}, {"date": "2025-10-27", "volume": "0.0", "open": "7.510000", "high": "8.070000", "low": "7.030000", "close": "7.400000"}, {"date": "2025-10-28", "volume": "0.0", "open": "7.040000", "high": "8.040000", "low": "6.670000", "close": "7.790000"}, {"date": "2025-10-29", "volume": "0.0", "open": "7.560000", "high": "9.160000", "low": "6.670000", "close": "7.560000"}, {"date": "2025-10-30", "volume": "0.0", "open": "9.190000", "high": "11.960000", "low": "9.040000", "close": "10.980000"}, {"date": "2025-10-31", "volume": "0.0", "open": "11.140000", "high": "14.990000", "low": "11.120000", "close": "12.530000"}, {"date": "2025-11-03", "volume": "0.0", "open": "13.060000", "high": "14.520000", "low": "11.090000", "close": "11.910000"}, {"date": "2025-11-04", "volume": "0.0", "open": "15.830000", "high": "16.970000", "low": "14.390000", "close": "16.270000"}, {"date": "2025-11-05", "volume": "0.0", "open": "16.760000", "high": "17.210000", "low": "12.590000", "close": "14.580000"}, {"date": "2025-11-06", "volume": "0.0", "open": "14.870000", "high": "18.340000", "low": "14.310000", "close": "16.300000"}, {"date": "2025-11-07", "volume": "0.0", "open": "18.380000", "high": "22.110000", "low": "15.010000", "close": "15.010000"}, {"date": "2025-11-10", "volume": "0.0", "open": "16.900000", "high": "16.900000", "low": "12.030000", "close": "12.310000"}, {"date": "2025-11-11", "volume": "0.0", "open": "12.720000", "high": "13.590000", "low": "12.670000", "close": "12.770000"}, {"date": "2025-11-12", "volume": "0.0", "open": "12.880000", "high": "14.000000", "low": "12.730000", "close": "13.320000"}, {"date": "2025-11-13", "volume": "0.0", "open": "14.480000", "high": "19.330000", "low": "14.330000", "close": "16.650000"}, {"date": "2025-11-14", "volume": "0.0", "open": "20.610000", "high": "22.270000", "low": "16.080000", "close": "17.320000"}, {"date": "2025-11-17", "volume": "0.0", "open": "22.880000", "high": "23.890000", "low": "17.230000", "close": "21.660000"}, {"date": "2025-11-18", "volume": "0.0", "open": "23.940000", "high": "26.440000", "low": "20.440000", "close": "24.680000"}, {"date": "2025-11-19", "volume": "0.0", "open": "23.870000", "high": "24.120000", "low": "18.770000", "close": "22.510000"}, {"date": "2025-11-20", "volume": "0.0", "open": "16.920000", "high": "31.720000", "low": "16.350000", "close": "28.000000"}, {"date": "2025-11-21", "volume": "0.0", "open": "26.920000", "high": "30.660000", "low": "22.920000", "close": "24.520000"}, {"date": "2025-11-24", "volume": "0.0", "open": "25.870000", "high": "25.870000", "low": "20.330000", "close": "20.830000"}, {"date": "2025-11-25", "volume": "0.0", "open": "19.760000", "high": "21.740000", "low": "15.440000", "close": "15.760000"}, {"date": "2025-11-26", "volume": "0.0", "open": "14.990000", "high": "15.700000", "low": "14.370000", "close": "15.530000"}, {"date": "2025-11-28", "volume": "0.0", "open": "14.960000", "high": "58.790000", "low": "14.140000", "close": "14.970000"}, {"date": "2025-12-01", "volume": "0.0", "open": "19.130000", "high": "19.130000", "low": "15.540000", "close": "17.170000"}, {"date": "2025-12-02", "volume": "0.0", "open": "16.200000", "high": "18.020000", "low": "15.560000", "close": "16.720000"}, {"date": "2025-12-03", "volume": "0.0", "open": "16.810000", "high": "16.940000", "low": "14.530000", "close": "14.700000"}, {"date": "2025-12-04", "volume": "0.0", "open": "14.380000", "high": "15.700000", "low": "13.840000", "close": "14.040000"}, {"date": "2025-12-05", "volume": "0.0", "open": "13.420000", "high": "14.690000", "low": "13.080000", "close": "13.540000"}, {"date": "2025-12-08", "volume": "0.0", "open": "16.300000", "high": "16.300000", "low": "14.190000", "close": "15.360000"}, {"date": "2025-12-09", "volume": "0.0", "open": "16.220000", "high": "16.690000", "low": "15.510000", "close": "16.550000"}, {"date": "2025-12-10", "volume": "0.0", "open": "17.480000", "high": "17.950000", "low": "13.090000", "close": "13.670000"}, {"date": "2025-12-11", "volume": "0.0", "open": "14.390000", "high": "15.140000", "low": "11.380000", "close": "11.550000"}, {"date": "2025-12-12", "volume": "0.0", "open": "12.040000", "high": "17.840000", "low": "11.760000", "close": "13.860000"}, {"date": "2025-12-15", "volume": "0.0", "open": "14.650000", "high": "16.910000", "low": "13.880000", "close": "16.200000"}, {"date": "2025-12-16", "volume": "0.0", "open": "17.130000", "high": "19.670000", "low": "16.220000", "close": "16.990000"}, {"date": "2025-12-17", "volume": "0.0", "open": "16.580000", "high": "20.690000", "low": "16.080000", "close": "19.460000"}, {"date": "2025-12-18", "volume": "0.0", "open": "17.620000", "high": "19.600000", "low": "16.090000", "close": "18.200000"}, {"date": "2025-12-19", "volume": "0.0", "open": "16.250000", "high": "16.340000", "low": "13.720000", "close": "13.750000"}, {"date": "2025-12-22", "volume": "0.0", "open": "14.120000", "high": "14.120000", "low": "11.680000", "close": "12.030000"}, {"date": "2025-12-23", "volume": "0.0", "open": "12.730000", "high": "12.830000", "low": "11.830000", "close": "12.750000"}, {"date": "2025-12-24", "volume": "0.0", "open": "12.980000", "high": "12.980000", "low": "11.900000", "close": "12.300000"}, {"date": "2025-12-26", "volume": "0.0", "open": "11.100000", "high": "11.670000", "low": "9.990000", "close": "10.300000"}, {"date": "2025-12-29", "volume": "0.0", "open": "12.460000", "high": "12.460000", "low": "10.340000", "close": "11.130000"}, {"date": "2025-12-30", "volume": "0.0", "open": "11.640000", "high": "11.950000", "low": "10.740000", "close": "11.820000"}, {"date": "2025-12-31", "volume": "0.0", "open": "11.490000", "high": "13.170000", "low": "11.370000", "close": "12.400000"}, {"date": "2026-01-02", "volume": "0.0", "open": "10.480000", "high": "11.010000", "low": "9.540000", "close": "9.880000"}, {"date": "2026-01-05", "volume": "0.0", "open": "9.690000", "high": "9.730000", "low": "8.570000", "close": "8.750000"}, {"date": "2026-01-06", "volume": "0.0", "open": "8.740000", "high": "8.850000", "low": "8.090000", "close": "8.340000"}, {"date": "2026-01-07", "volume": "0.0", "open": "8.670000", "high": "9.340000", "low": "8.150000", "close": "9.010000"}, {"date": "2026-01-08", "volume": "0.0", "open": "9.210000", "high": "9.390000", "low": "8.100000", "close": "8.400000"}, {"date": "2026-01-09", "volume": "0.0", "open": "8.190000", "high": "8.590000", "low": "6.750000", "close": "6.790000"}, {"date": "2026-01-12", "volume": "0.0", "open": "9.590000", "high": "9.590000", "low": "7.410000", "close": "7.660000"}, {"date": "2026-01-13", "volume": "0.0", "open": "7.660000", "high": "9.470000", "low": "7.550000", "close": "8.790000"}, {"date": "2026-01-14", "volume": "0.0", "open": "10.120000", "high": "12.100000", "low": "9.340000", "close": "9.750000"}, {"date": "2026-01-15", "volume": "0.0", "open": "8.090000", "high": "8.510000", "low": "7.390000", "close": "8.370000"}, {"date": "2026-01-16", "volume": "0.0", "open": "7.720000", "high": "9.000000", "low": "7.590000", "close": "8.580000"}, {"date": "2026-01-20", "volume": "0.0", "open": "17.020000", "high": "17.020000", "low": "11.970000", "close": "14.130000"}, {"date": "2026-01-21", "volume": "0.0", "open": "13.130000", "high": "14.010000", "low": "9.510000", "close": "10.330000"}, {"date": "2026-01-22", "volume": "0.0", "open": "8.770000", "high": "9.790000", "low": "7.840000", "close": "8.560000"}, {"date": "2026-01-23", "volume": "0.0", "open": "8.340000", "high": "8.890000", "low": "7.170000", "close": "8.330000"}, {"date": "2026-01-26", "volume": "0.0", "open": "8.880000", "high": "8.880000", "low": "6.970000", "close": "7.560000"}, {"date": "2026-01-27", "volume": "0.0", "open": "7.770000", "high": "7.820000", "low": "6.880000", "close": "7.730000"}, {"date": "2026-01-28", "volume": "0.0", "open": "7.580000", "high": "8.580000", "low": "7.020000", "close": "7.340000"}, {"date": "2026-01-29", "volume": "0.0", "open": "8.880000", "high": "13.210000", "low": "8.390000", "close": "8.630000"}, {"date": "2026-01-30", "volume": "0.0", "open": "10.390000", "high": "12.520000", "low": "8.890000", "close": "10.790000"}, {"date": "2026-02-02", "volume": "0.0", "open": "12.120000", "high": "12.120000", "low": "8.240000", "close": "8.770000"}, {"date": "2026-02-03", "volume": "0.0", "open": "8.920000", "high": "14.950000", "low": "8.650000", "close": "10.810000"}, {"date": "2026-02-04", "volume": "0.0", "open": "11.210000", "high": "15.780000", "low": "10.920000", "close": "11.880000"}, {"date": "2026-02-05", "volume": "0.0", "open": "17.360000", "high": "19.240000", "low": "14.550000", "close": "17.370000"}, {"date": "2026-02-06", "volume": "0.0", "open": "15.080000", "high": "15.470000", "low": "10.960000", "close": "11.860000"}, {"date": "2026-02-09", "volume": "0.0", "open": "15.600000", "high": "15.600000", "low": "10.280000", "close": "11.120000"}, {"date": "2026-02-10", "volume": "0.0", "open": "10.960000", "high": "12.920000", "low": "10.640000", "close": "12.560000"}, {"date": "2026-02-11", "volume": "0.0", "open": "10.610000", "high": "14.220000", "low": "10.530000", "close": "11.890000"}, {"date": "2026-02-12", "volume": "0.0", "open": "10.700000", "high": "16.580000", "low": "10.030000", "close": "15.840000"}, {"date": "2026-02-13", "volume": "0.0", "open": "15.630000", "high": "18.580000", "low": "13.210000", "close": "16.080000"}, {"date": "2026-02-17", "volume": "0.0", "open": "18.980000", "high": "20.160000", "low": "15.160000", "close": "16.230000"}, {"date": "2026-02-18", "volume": "0.0", "open": "16.050000", "high": "16.670000", "low": "13.660000", "close": "15.320000"}, {"date": "2026-02-19", "volume": "0.0", "open": "16.800000", "high": "18.070000", "low": "15.870000", "close": "16.480000"}, {"date": "2026-02-20", "volume": "0.0", "open": "18.380000", "high": "18.380000", "low": "13.700000", "close": "13.940000"}, {"date": "2026-02-23", "volume": "0.0", "open": "16.440000", "high": "19.360000", "low": "14.280000", "close": "17.150000"}, {"date": "2026-02-24", "volume": "0.0", "open": "18.330000", "high": "18.980000", "low": "13.720000", "close": "14.480000"}, {"date": "2026-02-25", "volume": "0.0", "open": "12.220000", "high": "13.130000", "low": "10.650000", "close": "10.730000"}, {"date": "2026-02-26", "volume": "0.0", "open": "11.450000", "high": "16.720000", "low": "11.310000", "close": "13.770000"}, {"date": "2026-02-27", "volume": "0.0", "open": "18.460000", "high": "18.830000", "low": "14.800000", "close": "15.010000"}, {"date": "2026-03-02", "volume": "0.0", "open": "23.670000", "high": "23.670000", "low": "15.700000", "close": "17.880000"}, {"date": "2026-03-03", "volume": "0.0", "open": "23.540000", "high": "29.120000", "low": "19.600000", "close": "22.360000"}, {"date": "2026-03-04", "volume": "0.0", "open": "20.330000", "high": "22.100000", "low": "16.710000", "close": "17.950000"}, {"date": "2026-03-05", "volume": "0.0", "open": "20.120000", "high": "27.310000", "low": "18.300000", "close": "22.970000"}, {"date": "2026-03-06", "volume": "0.0", "open": "30.370000", "high": "32.150000", "low": "25.640000", "close": "30.930000"}, {"date": "2026-03-09", "volume": "0.0", "open": "36.060000", "high": "36.060000", "low": "25.010000", "close": "27.830000"}, {"date": "2026-03-10", "volume": "0.0", "open": "26.420000", "high": "31.100000", "low": "22.630000", "close": "28.970000"}, {"date": "2026-03-11", "volume": "0.0", "open": "28.680000", "high": "31.930000", "low": "25.530000", "close": "29.180000"}, {"date": "2026-03-12", "volume": "0.0", "open": "32.560000", "high": "35.960000", "low": "31.070000", "close": "35.520000"}, {"date": "2026-03-13", "volume": "0.0", "open": "30.740000", "high": "37.740000", "low": "29.660000", "close": "37.210000"}, {"date": "2026-03-16", "volume": "0.0", "open": "33.610000", "high": "33.610000", "low": "28.140000", "close": "29.560000"}, {"date": "2026-03-17", "volume": "0.0", "open": "26.670000", "high": "30.790000", "low": "26.670000", "close": "29.500000"}, {"date": "2026-03-18", "volume": "0.0", "open": "31.000000", "high": "35.990000", "low": "30.120000", "close": "35.780000"}, {"date": "2026-03-19", "volume": "0.0", "open": "39.450000", "high": "39.660000", "low": "31.770000", "close": "33.030000"}, {"date": "2026-03-20", "volume": "0.0", "open": "34.650000", "high": "44.670000", "low": "34.170000", "close": "38.700000"}, {"date": "2026-03-23", "volume": "0.0", "open": "40.270000", "high": "40.330000", "low": "31.770000", "close": "37.610000"}, {"date": "2026-03-24", "volume": "0.0", "open": "40.050000", "high": "41.060000", "low": "35.460000", "close": "37.490000"}, {"date": "2026-03-25", "volume": "0.0", "open": "34.930000", "high": "38.290000", "low": "34.170000", "close": "34.760000"}, {"date": "2026-03-26", "volume": "0.0", "open": "36.630000", "high": "47.770000", "low": "21.950000", "close": "36.190000"}, {"date": "2026-03-27", "volume": "0.0", "open": "40.280000", "high": "42.990000", "low": "37.480000", "close": "41.680000"}, {"date": "2026-03-30", "volume": "0.0", "open": "38.730000", "high": "39.130000", "low": "35.600000", "close": "37.800000"}, {"date": "2026-03-31", "volume": "0.0", "open": "32.390000", "high": "34.380000", "low": "27.840000", "close": "28.110000"}, {"date": "2026-04-01", "volume": "0.0", "open": "26.330000", "high": "27.860000", "low": "23.810000", "close": "26.080000"}, {"date": "2026-04-02", "volume": "0.0", "open": "30.680000", "high": "31.210000", "low": "24.910000", "close": "25.000000"}, {"date": "2026-04-06", "volume": "0.0", "open": "27.060000", "high": "27.060000", "low": "22.350000", "close": "24.080000"}, {"date": "2026-04-07", "volume": "0.0", "open": "26.100000", "high": "30.780000", "low": "25.670000", "close": "25.700000"}, {"date": "2026-04-08", "volume": "0.0", "open": "15.120000", "high": "19.600000", "low": "15.020000", "close": "17.270000"}, {"date": "2026-04-09", "volume": "0.0", "open": "16.980000", "high": "17.230000", "low": "13.730000", "close": "14.250000"}, {"date": "2026-04-10", "volume": "0.0", "open": "13.320000", "high": "14.880000", "low": "12.550000", "close": "13.580000"}, {"date": "2026-04-13", "volume": "0.0", "open": "16.350000", "high": "16.350000", "low": "12.140000", "close": "12.390000"}, {"date": "2026-04-14", "volume": "0.0", "open": "11.590000", "high": "12.050000", "low": "10.690000", "close": "11.580000"}, {"date": "2026-04-15", "volume": "0.0", "open": "10.750000", "high": "11.800000", "low": "9.800000", "close": "11.050000"}, {"date": "2026-04-16", "volume": "0.0", "open": "11.170000", "high": "12.970000", "low": "10.670000", "close": "10.940000"}, {"date": "2026-04-17", "volume": "0.0", "open": "10.120000", "high": "11.640000", "low": "9.140000", "close": "10.840000"}, {"date": "2026-04-20", "volume": "0.0", "open": "13.050000", "high": "14.380000", "low": "11.680000", "close": "12.470000"}, {"date": "2026-04-21", "volume": "0.0", "open": "13.150000", "high": "15.450000", "low": "6.110000", "close": "12.750000"}, {"date": "2026-04-22", "volume": "0.0", "open": "12.090000", "high": "12.540000", "low": "11.110000", "close": "11.530000"}, {"date": "2026-04-23", "volume": "0.0", "open": "12.180000", "high": "16.680000", "low": "11.390000", "close": "12.680000"}, {"date": "2026-04-24", "volume": "0.0", "open": "12.040000", "high": "12.420000", "low": "10.140000", "close": "11.170000"}, {"date": "2026-04-27", "volume": "0.0", "open": "12.310000", "high": "12.310000", "low": "9.200000", "close": "9.200000"}, {"date": "2026-04-28", "volume": "0.0", "open": "11.090000", "high": "11.380000", "low": "10.060000", "close": "10.180000"}, {"date": "2026-04-29", "volume": "0.0", "open": "11.250000", "high": "11.780000", "low": "9.640000", "close": "11.280000"}, {"date": "2026-04-30", "volume": "0.0", "open": "12.380000", "high": "13.530000", "low": "10.580000", "close": "10.630000"}, {"date": "2026-05-01", "volume": "0.0", "open": "10.860000", "high": "12.380000", "low": "10.290000", "close": "12.130000"}, {"date": "2026-05-04", "volume": "0.0", "open": "13.910000", "high": "15.300000", "low": "11.180000", "close": "14.170000"}, {"date": "2026-05-05", "volume": "0.0", "open": "12.270000", "high": "12.550000", "low": "11.290000", "close": "11.960000"}, {"date": "2026-05-06", "volume": "0.0", "open": "10.710000", "high": "11.580000", "low": "10.280000", "close": "11.410000"}, {"date": "2026-05-07", "volume": "0.0", "open": "11.010000", "high": "12.090000", "low": "10.040000", "close": "10.900000"}, {"date": "2026-05-08", "volume": "0.0", "open": "10.640000", "high": "11.410000", "low": "9.970000", "close": "10.080000"}, {"date": "2026-05-11", "volume": "0.0", "open": "11.680000", "high": "11.680000", "low": "9.580000", "close": "10.650000"}, {"date": "2026-05-12", "volume": "0.0", "open": "11.410000", "high": "12.480000", "low": "10.380000", "close": "10.550000"}, {"date": "2026-05-13", "volume": "0.0", "open": "10.430000", "high": "10.880000", "low": "9.380000", "close": "9.440000"}, {"date": "2026-05-14", "volume": "0.0", "open": "9.270000", "high": "9.310000", "low": "8.060000", "close": "8.560000"}, {"date": "2026-05-15", "volume": "0.0", "open": "10.620000", "high": "11.130000", "low": "9.640000", "close": "10.830000"}, {"date": "2026-05-18", "volume": "0.0", "open": "11.160000", "high": "12.530000", "low": "10.070000", "close": "10.970000"}, {"date": "2026-05-19", "volume": "0.0", "open": "11.290000", "high": "12.900000", "low": "10.890000", "close": "12.310000"}, {"date": "2026-05-20", "volume": "0.0", "open": "12.160000", "high": "12.310000", "low": "10.520000", "close": "10.790000"}, {"date": "2026-05-21", "volume": "0.0", "open": "11.790000", "high": "12.220000", "low": "10.550000", "close": "10.820000"}, {"date": "2026-05-22", "volume": "0.0", "open": "10.540000", "high": "11.590000", "low": "10.360000", "close": "10.920000"}, {"date": "2026-05-26", "volume": "0.0", "open": "10.280000", "high": "10.630000", "low": "9.770000", "close": "10.160000"}, {"date": "2026-05-27", "volume": "0.0", "open": "9.790000", "high": "10.160000", "low": "8.990000", "close": "9.000000"}, {"date": "2026-05-28", "volume": "0.0", "open": "8.850000", "high": "9.180000", "low": "7.560000", "close": "8.140000"}, {"date": "2026-05-29", "volume": "0.0", "open": "7.760000", "high": "7.760000", "low": "6.310000", "close": "6.330000"}, {"date": "2026-06-01", "volume": "0.0", "open": "7.150000", "high": "7.170000", "low": "5.460000", "close": "6.020000"}, {"date": "2026-06-02", "volume": "0.0", "open": "6.230000", "high": "6.280000", "low": "5.660000", "close": "5.860000"}, {"date": "2026-06-03", "volume": "0.0", "open": "6.170000", "high": "6.980000", "low": "5.960000", "close": "6.320000"}, {"date": "2026-06-04", "volume": "0.0", "open": "7.470000", "high": "7.470000", "low": "6.420000", "close": "6.910000"}, {"date": "2026-06-05", "volume": "0.0", "open": "7.680000", "high": "14.600000", "low": "7.440000", "close": "14.520000"}, {"date": "2026-06-08", "volume": "0.0", "open": "10.570000", "high": "12.480000", "low": "10.120000", "close": "11.970000"}, {"date": "2026-06-09", "volume": "0.0", "open": "10.290000", "high": "19.650000", "low": "9.880000", "close": "13.650000"}, {"date": "2026-06-10", "volume": "0.0", "open": "14.990000", "high": "18.220000", "low": "13.780000", "close": "17.800000"}, {"date": "2026-06-11", "volume": "0.0", "open": "16.650000", "high": "18.750000", "low": "11.190000", "close": "13.180000"}, {"date": "2026-06-12", "volume": "0.0", "open": "12.770000", "high": "13.600000", "low": "10.560000", "close": "10.740000"}, {"date": "2026-06-15", "volume": "0.0", "open": "8.100000", "high": "8.820000", "low": "7.640000", "close": "8.060000"}, {"date": "2026-06-16", "volume": "0.0", "open": "7.880000", "high": "9.400000", "low": "7.810000", "close": "9.400000"}, {"date": "2026-06-17", "volume": "0.0", "open": "8.910000", "high": "12.730000", "low": "8.740000", "close": "11.830000"}, {"date": "2026-06-18", "volume": "0.0", "open": "8.600000", "high": "9.720000", "low": "7.790000", "close": "8.020000"}, {"date": "2026-06-22", "volume": "0.0", "open": "6.790000", "high": "8.540000", "low": "6.560000", "close": "8.080000"}, {"date": "2026-06-23", "volume": "0.0", "open": "12.220000", "high": "12.620000", "low": "10.980000", "close": "11.900000"}, {"date": "2026-06-24", "volume": "0.0", "open": "12.300000", "high": "14.030000", "low": "10.320000", "close": "10.440000"}, {"date": "2026-06-25", "volume": "0.0", "open": "9.150000", "high": "11.870000", "low": "9.090000", "close": "10.160000"}, {"date": "2026-06-26", "volume": "0.0", "open": "12.060000", "high": "12.680000", "low": "7.160000", "close": "9.590000"}, {"date": "2026-06-29", "volume": "0.0", "open": "9.010000", "high": "10.630000", "low": "7.350000", "close": "7.560000"}, {"date": "2026-06-30", "volume": "0.0", "open": "7.470000", "high": "7.560000", "low": "5.540000", "close": "5.790000"}, {"date": "2026-07-01", "volume": "0.0", "open": "6.400000", "high": "6.760000", "low": "5.340000", "close": "5.960000"}, {"date": "2026-07-02", "volume": "0.0", "open": "5.550000", "high": "6.640000", "low": "4.960000", "close": "5.260000"}, {"date": "2026-07-06", "volume": "0.0", "open": "4.510000", "high": "4.850000", "low": "3.930000", "close": "3.990000"}, {"date": "2026-07-07", "volume": "0.0", "open": "4.370000", "high": "5.340000", "low": "3.970000", "close": "4.550000"}, {"date": "2026-07-08", "volume": "0.0", "open": "5.950000", "high": "7.340000", "low": "4.820000", "close": "5.270000"}, {"date": "2026-07-09", "volume": "0.0", "open": "4.810000", "high": "5.190000", "low": "3.850000", "close": "3.950000"}, {"date": "2026-07-10", "volume": "0.0", "open": "3.640000", "high": "4.130000", "low": "3.290000", "close": "3.440000"}, {"date": "2026-07-13", "volume": "0.0", "open": "4.350000", "high": "5.940000", "low": "4.250000", "close": "5.510000"}], "symbol": "_COR1M"}