{"timestamp": "2026-08-17 02:02:03", "data": [{"date": "1990-01-02", "volume": "0.0", "open": "17.240000", "high": "17.240000", "low": "17.240000", "close": "17.240000"}, {"date": "1990-01-03", "volume": "0.0", "open": "18.190000", "high": "18.190000", "low": "18.190000", "close": "18.190000"}, {"date": "1990-01-04", "volume": "0.0", "open": "19.220000", "high": "19.220000", "low": "19.220000", "close": "19.220000"}, {"date": "1990-01-05", "volume": "0.0", "open": "20.110000", "high": "20.110000", "low": "20.110000", "close": "20.110000"}, {"date": "1990-01-08", "volume": "0.0", "open": "20.260000", "high": "20.260000", "low": "20.260000", "close": "20.260000"}, {"date": "1990-01-09", "volume": "0.0", "open": "22.200000", "high": "22.200000", "low": "22.200000", "close": "22.200000"}, {"date": "1990-01-10", "volume": "0.0", "open": "22.440000", "high": "22.440000", "low": "22.440000", "close": "22.440000"}, {"date": "1990-01-11", "volume": "0.0", "open": "20.050000", "high": "20.050000", "low": "20.050000", "close": "20.050000"}, {"date": "1990-01-12", "volume": "0.0", "open": "24.640000", "high": "24.640000", "low": "24.640000", "close": "24.640000"}, {"date": "1990-01-15", "volume": "0.0", "open": "26.340000", "high": "26.340000", "low": "26.340000", "close": "26.340000"}, {"date": "1990-01-16", "volume": "0.0", "open": "24.180000", "high": "24.180000", "low": "24.180000", "close": "24.180000"}, {"date": "1990-01-17", "volume": "0.0", "open": "24.160000", "high": "24.160000", "low": "24.160000", "close": "24.160000"}, {"date": "1990-01-18", "volume": "0.0", "open": "24.340000", "high": "24.340000", "low": "24.340000", "close": "24.340000"}, {"date": "1990-01-19", "volume": "0.0", "open": "22.500000", "high": "22.500000", "low": "22.500000", "close": "22.500000"}, {"date": "1990-01-22", "volume": "0.0", "open": "26.700000", "high": "26.700000", "low": "26.700000", "close": "26.700000"}, {"date": "1990-01-23", "volume": "0.0", "open": "24.720000", "high": "24.720000", "low": "24.720000", "close": "24.720000"}, {"date": "1990-01-24", "volume": "0.0", "open": "25.390000", "high": "25.390000", "low": "25.390000", "close": "25.390000"}, {"date": "1990-01-25", "volume": "0.0", "open": "25.630000", "high": "25.630000", "low": "25.630000", "close": "25.630000"}, {"date": "1990-01-26", "volume": "0.0", "open": "26.280000", "high": "26.280000", "low": "26.280000", "close": "26.280000"}, {"date": "1990-01-29", "volume": "0.0", "open": "26.440000", "high": "26.440000", "low": "26.440000", "close": "26.440000"}, {"date": "1990-01-30", "volume": "0.0", "open": "27.250000", "high": "27.250000", "low": "27.250000", "close": "27.250000"}, {"date": "1990-01-31", "volume": "0.0", "open": "25.360000", "high": "25.360000", "low": "25.360000", "close": "25.360000"}, {"date": "1990-02-01", "volume": "0.0", "open": "24.870000", "high": "24.870000", "low": "24.870000", "close": "24.870000"}, {"date": "1990-02-02", "volume": "0.0", "open": "24.320000", "high": "24.320000", "low": "24.320000", "close": "24.320000"}, {"date": "1990-02-05", "volume": "0.0", "open": "24.540000", "high": "24.540000", "low": "24.540000", "close": "24.540000"}, {"date": "1990-02-06", "volume": "0.0", "open": "24.690000", "high": "24.690000", "low": "24.690000", "close": "24.690000"}, {"date": "1990-02-07", "volume": "0.0", "open": "24.290000", "high": "24.290000", "low": "24.290000", "close": "24.290000"}, {"date": "1990-02-08", "volume": "0.0", "open": "23.770000", "high": "23.770000", "low": "23.770000", "close": "23.770000"}, {"date": "1990-02-09", "volume": "0.0", "open": "23.690000", "high": "23.690000", "low": "23.690000", "close": "23.690000"}, {"date": "1990-02-12", "volume": "0.0", "open": "24.380000", "high": "24.380000", "low": "24.380000", "close": "24.380000"}, {"date": "1990-02-13", "volume": "0.0", "open": "23.760000", "high": "23.760000", "low": "23.760000", "close": "23.760000"}, {"date": "1990-02-14", "volume": "0.0", "open": "22.050000", "high": "22.050000", "low": "22.050000", "close": "22.050000"}, {"date": "1990-02-15", "volume": "0.0", "open": "19.710000", "high": "19.710000", "low": "19.710000", "close": "19.710000"}, {"date": "1990-02-16", "volume": "0.0", "open": "20.780000", "high": "20.780000", "low": "20.780000", "close": "20.780000"}, {"date": "1990-02-20", "volume": "0.0", "open": "22.780000", "high": "22.780000", "low": "22.780000", "close": "22.780000"}, {"date": "1990-02-21", "volume": "0.0", "open": "23.890000", "high": "23.890000", "low": "23.890000", "close": "23.890000"}, {"date": "1990-02-22", "volume": "0.0", "open": "22.540000", "high": "22.540000", "low": "22.540000", "close": "22.540000"}, {"date": "1990-02-23", "volume": "0.0", "open": "23.690000", "high": "23.690000", "low": "23.690000", "close": "23.690000"}, {"date": "1990-02-26", "volume": "0.0", "open": "23.560000", "high": "23.560000", "low": "23.560000", "close": "23.560000"}, {"date": "1990-02-27", "volume": "0.0", "open": "22.690000", "high": "22.690000", "low": "22.690000", "close": "22.690000"}, {"date": "1990-02-28", "volume": "0.0", "open": "21.990000", "high": "21.990000", "low": "21.990000", "close": "21.990000"}, {"date": "1990-03-01", "volume": "0.0", "open": "21.900000", "high": "21.900000", "low": "21.900000", "close": "21.900000"}, {"date": "1990-03-02", "volume": "0.0", "open": "21.340000", "high": "21.340000", "low": "21.340000", "close": "21.340000"}, {"date": "1990-03-05", "volume": "0.0", "open": "22.030000", "high": "22.030000", "low": "22.030000", "close": "22.030000"}, {"date": "1990-03-06", "volume": "0.0", "open": "20.550000", "high": "20.550000", "low": "20.550000", "close": "20.550000"}, {"date": "1990-03-07", "volume": "0.0", "open": "19.100000", "high": "19.100000", "low": "19.100000", "close": "19.100000"}, {"date": "1990-03-08", "volume": "0.0", "open": "19.740000", "high": "19.740000", "low": "19.740000", "close": "19.740000"}, {"date": "1990-03-09", "volume": "0.0", "open": "20.300000", "high": "20.300000", "low": "20.300000", "close": "20.300000"}, {"date": "1990-03-12", "volume": "0.0", "open": "20.070000", "high": "20.070000", "low": "20.070000", "close": "20.070000"}, {"date": "1990-03-13", "volume": "0.0", "open": "21.050000", "high": "21.050000", "low": "21.050000", "close": "21.050000"}, {"date": "1990-03-14", "volume": "0.0", "open": "19.650000", "high": "19.650000", "low": "19.650000", "close": "19.650000"}, {"date": "1990-03-15", "volume": "0.0", "open": "18.810000", "high": "18.810000", "low": "18.810000", "close": "18.810000"}, {"date": "1990-03-16", "volume": "0.0", "open": "17.620000", "high": "17.620000", "low": "17.620000", "close": "17.620000"}, {"date": "1990-03-19", "volume": "0.0", "open": "18.290000", "high": "18.290000", "low": "18.290000", "close": "18.290000"}, {"date": "1990-03-20", "volume": "0.0", "open": "19.060000", "high": "19.060000", "low": "19.060000", "close": "19.060000"}, {"date": "1990-03-21", "volume": "0.0", "open": "20.100000", "high": "20.100000", "low": "20.100000", "close": "20.100000"}, {"date": "1990-03-22", "volume": "0.0", "open": "22.740000", "high": "22.740000", "low": "22.740000", "close": "22.740000"}, {"date": "1990-03-23", "volume": "0.0", "open": "20.460000", "high": "20.460000", "low": "20.460000", "close": "20.460000"}, {"date": "1990-03-26", "volume": "0.0", "open": "19.590000", "high": "19.590000", "low": "19.590000", "close": "19.590000"}, {"date": "1990-03-27", "volume": "0.0", "open": "21.010000", "high": "21.010000", "low": "21.010000", "close": "21.010000"}, {"date": "1990-03-28", "volume": "0.0", "open": "19.770000", "high": "19.770000", "low": "19.770000", "close": "19.770000"}, {"date": "1990-03-29", "volume": "0.0", "open": "18.460000", "high": "18.460000", "low": "18.460000", "close": "18.460000"}, {"date": "1990-03-30", "volume": "0.0", "open": "19.730000", "high": "19.730000", "low": "19.730000", "close": "19.730000"}, {"date": "1990-04-02", "volume": "0.0", "open": "22.840000", "high": "22.840000", "low": "22.840000", "close": "22.840000"}, {"date": "1990-04-03", "volume": "0.0", "open": "20.440000", "high": "20.440000", "low": "20.440000", "close": "20.440000"}, {"date": "1990-04-04", "volume": "0.0", "open": "22.030000", "high": "22.030000", "low": "22.030000", "close": "22.030000"}, {"date": "1990-04-05", "volume": "0.0", "open": "21.210000", "high": "21.210000", "low": "21.210000", "close": "21.210000"}, {"date": "1990-04-06", "volume": "0.0", "open": "21.760000", "high": "21.760000", "low": "21.760000", "close": "21.760000"}, {"date": "1990-04-09", "volume": "0.0", "open": "22.300000", "high": "22.300000", "low": "22.300000", "close": "22.300000"}, {"date": "1990-04-10", "volume": "0.0", "open": "21.690000", "high": "21.690000", "low": "21.690000", "close": "21.690000"}, {"date": "1990-04-11", "volume": "0.0", "open": "17.730000", "high": "17.730000", "low": "17.730000", "close": "17.730000"}, {"date": "1990-04-12", "volume": "0.0", "open": "19.800000", "high": "19.800000", "low": "19.800000", "close": "19.800000"}, {"date": "1990-04-16", "volume": "0.0", "open": "20.750000", "high": "20.750000", "low": "20.750000", "close": "20.750000"}, {"date": "1990-04-17", "volume": "0.0", "open": "20.380000", "high": "20.380000", "low": "20.380000", "close": "20.380000"}, {"date": "1990-04-18", "volume": "0.0", "open": "22.670000", "high": "22.670000", "low": "22.670000", "close": "22.670000"}, {"date": "1990-04-19", "volume": "0.0", "open": "22.460000", "high": "22.460000", "low": "22.460000", "close": "22.460000"}, {"date": "1990-04-20", "volume": "0.0", "open": "23.330000", "high": "23.330000", "low": "23.330000", "close": "23.330000"}, {"date": "1990-04-23", "volume": "0.0", "open": "24.160000", "high": "24.160000", "low": "24.160000", "close": "24.160000"}, {"date": "1990-04-24", "volume": "0.0", "open": "21.700000", "high": "21.700000", "low": "21.700000", "close": "21.700000"}, {"date": "1990-04-25", "volume": "0.0", "open": "20.860000", "high": "20.860000", "low": "20.860000", "close": "20.860000"}, {"date": "1990-04-26", "volume": "0.0", "open": "20.250000", "high": "20.250000", "low": "20.250000", "close": "20.250000"}, {"date": "1990-04-27", "volume": "0.0", "open": "22.190000", "high": "22.190000", "low": "22.190000", "close": "22.190000"}, {"date": "1990-04-30", "volume": "0.0", "open": "19.520000", "high": "19.520000", "low": "19.520000", "close": "19.520000"}, {"date": "1990-05-01", "volume": "0.0", "open": "18.430000", "high": "18.430000", "low": "18.430000", "close": "18.430000"}, {"date": "1990-05-02", "volume": "0.0", "open": "19.320000", "high": "19.320000", "low": "19.320000", "close": "19.320000"}, {"date": "1990-05-03", "volume": "0.0", "open": "17.810000", "high": "17.810000", "low": "17.810000", "close": "17.810000"}, {"date": "1990-05-04", "volume": "0.0", "open": "17.280000", "high": "17.280000", "low": "17.280000", "close": "17.280000"}, {"date": "1990-05-07", "volume": "0.0", "open": "17.650000", "high": "17.650000", "low": "17.650000", "close": "17.650000"}, {"date": "1990-05-08", "volume": "0.0", "open": "18.490000", "high": "18.490000", "low": "18.490000", "close": "18.490000"}, {"date": "1990-05-09", "volume": "0.0", "open": "18.640000", "high": "18.640000", "low": "18.640000", "close": "18.640000"}, {"date": "1990-05-10", "volume": "0.0", "open": "18.590000", "high": "18.590000", "low": "18.590000", "close": "18.590000"}, {"date": "1990-05-11", "volume": "0.0", "open": "19.810000", "high": "19.810000", "low": "19.810000", "close": "19.810000"}, {"date": "1990-05-14", "volume": "0.0", "open": "20.140000", "high": "20.140000", "low": "20.140000", "close": "20.140000"}, {"date": "1990-05-15", "volume": "0.0", "open": "19.490000", "high": "19.490000", "low": "19.490000", "close": "19.490000"}, {"date": "1990-05-16", "volume": "0.0", "open": "17.710000", "high": "17.710000", "low": "17.710000", "close": "17.710000"}, {"date": "1990-05-17", "volume": "0.0", "open": "17.270000", "high": "17.270000", "low": "17.270000", "close": "17.270000"}, {"date": "1990-05-18", "volume": "0.0", "open": "17.200000", "high": "17.200000", "low": "17.200000", "close": "17.200000"}, {"date": "1990-05-21", "volume": "0.0", "open": "16.720000", "high": "16.720000", "low": "16.720000", "close": "16.720000"}, {"date": "1990-05-22", "volume": "0.0", "open": "17.840000", "high": "17.840000", "low": "17.840000", "close": "17.840000"}, {"date": "1990-05-23", "volume": "0.0", "open": "17.180000", "high": "17.180000", "low": "17.180000", "close": "17.180000"}, {"date": "1990-05-24", "volume": "0.0", "open": "17.700000", "high": "17.700000", "low": "17.700000", "close": "17.700000"}, {"date": "1990-05-25", "volume": "0.0", "open": "17.320000", "high": "17.320000", "low": "17.320000", "close": "17.320000"}, {"date": "1990-05-29", "volume": "0.0", "open": "18.750000", "high": "18.750000", "low": "18.750000", "close": "18.750000"}, {"date": "1990-05-30", "volume": "0.0", "open": "17.440000", "high": "17.440000", "low": "17.440000", "close": "17.440000"}, {"date": "1990-05-31", "volume": "0.0", "open": "17.370000", "high": "17.370000", "low": "17.370000", "close": "17.370000"}, {"date": "1990-06-01", "volume": "0.0", "open": "17.090000", "high": "17.090000", "low": "17.090000", "close": "17.090000"}, {"date": "1990-06-04", "volume": "0.0", "open": "18.390000", "high": "18.390000", "low": "18.390000", "close": "18.390000"}, {"date": "1990-06-05", "volume": "0.0", "open": "18.970000", "high": "18.970000", "low": "18.970000", "close": "18.970000"}, {"date": "1990-06-06", "volume": "0.0", "open": "17.420000", "high": "17.420000", "low": "17.420000", "close": "17.420000"}, {"date": "1990-06-07", "volume": "0.0", "open": "16.880000", "high": "16.880000", "low": "16.880000", "close": "16.880000"}, {"date": "1990-06-08", "volume": "0.0", "open": "17.580000", "high": "17.580000", "low": "17.580000", "close": "17.580000"}, {"date": "1990-06-11", "volume": "0.0", "open": "16.340000", "high": "16.340000", "low": "16.340000", "close": "16.340000"}, {"date": "1990-06-12", "volume": "0.0", "open": "16.600000", "high": "16.600000", "low": "16.600000", "close": "16.600000"}, {"date": "1990-06-13", "volume": "0.0", "open": "17.380000", "high": "17.380000", "low": "17.380000", "close": "17.380000"}, {"date": "1990-06-14", "volume": "0.0", "open": "17.400000", "high": "17.400000", "low": "17.400000", "close": "17.400000"}, {"date": "1990-06-15", "volume": "0.0", "open": "15.900000", "high": "15.900000", "low": "15.900000", "close": "15.900000"}, {"date": "1990-06-18", "volume": "0.0", "open": "17.710000", "high": "17.710000", "low": "17.710000", "close": "17.710000"}, {"date": "1990-06-19", "volume": "0.0", "open": "15.230000", "high": "15.230000", "low": "15.230000", "close": "15.230000"}, {"date": "1990-06-20", "volume": "0.0", "open": "15.270000", "high": "15.270000", "low": "15.270000", "close": "15.270000"}, {"date": "1990-06-21", "volume": "0.0", "open": "14.720000", "high": "14.720000", "low": "14.720000", "close": "14.720000"}, {"date": "1990-06-22", "volume": "0.0", "open": "19.360000", "high": "19.360000", "low": "19.360000", "close": "19.360000"}, {"date": "1990-06-25", "volume": "0.0", "open": "17.060000", "high": "17.060000", "low": "17.060000", "close": "17.060000"}, {"date": "1990-06-26", "volume": "0.0", "open": "16.290000", "high": "16.290000", "low": "16.290000", "close": "16.290000"}, {"date": "1990-06-27", "volume": "0.0", "open": "16.000000", "high": "16.000000", "low": "16.000000", "close": "16.000000"}, {"date": "1990-06-28", "volume": "0.0", "open": "16.180000", "high": "16.180000", "low": "16.180000", "close": "16.180000"}, {"date": "1990-06-29", "volume": "0.0", "open": "15.500000", "high": "15.500000", "low": "15.500000", "close": "15.500000"}, {"date": "1990-07-02", "volume": "0.0", "open": "16.260000", "high": "16.260000", "low": "16.260000", "close": "16.260000"}, {"date": "1990-07-03", "volume": "0.0", "open": "16.110000", "high": "16.110000", "low": "16.110000", "close": "16.110000"}, {"date": "1990-07-05", "volume": "0.0", "open": "17.250000", "high": "17.250000", "low": "17.250000", "close": "17.250000"}, {"date": "1990-07-06", "volume": "0.0", "open": "16.410000", "high": "16.410000", "low": "16.410000", "close": "16.410000"}, {"date": "1990-07-09", "volume": "0.0", "open": "16.660000", "high": "16.660000", "low": "16.660000", "close": "16.660000"}, {"date": "1990-07-10", "volume": "0.0", "open": "16.920000", "high": "16.920000", "low": "16.920000", "close": "16.920000"}, {"date": "1990-07-11", "volume": "0.0", "open": "16.680000", "high": "16.680000", "low": "16.680000", "close": "16.680000"}, {"date": "1990-07-12", "volume": "0.0", "open": "17.060000", "high": "17.060000", "low": "17.060000", "close": "17.060000"}, {"date": "1990-07-13", "volume": "0.0", "open": "17.090000", "high": "17.090000", "low": "17.090000", "close": "17.090000"}, {"date": "1990-07-16", "volume": "0.0", "open": "16.750000", "high": "16.750000", "low": "16.750000", "close": "16.750000"}, {"date": "1990-07-17", "volume": "0.0", "open": "16.660000", "high": "16.660000", "low": "16.660000", "close": "16.660000"}, {"date": "1990-07-18", "volume": "0.0", "open": "18.900000", "high": "18.900000", "low": "18.900000", "close": "18.900000"}, {"date": "1990-07-19", "volume": "0.0", "open": "18.560000", "high": "18.560000", "low": "18.560000", "close": "18.560000"}, {"date": "1990-07-20", "volume": "0.0", "open": "15.630000", "high": "15.630000", "low": "15.630000", "close": "15.630000"}, {"date": "1990-07-23", "volume": "0.0", "open": "23.680000", "high": "23.680000", "low": "23.680000", "close": "23.680000"}, {"date": "1990-07-24", "volume": "0.0", "open": "21.790000", "high": "21.790000", "low": "21.790000", "close": "21.790000"}, {"date": "1990-07-25", "volume": "0.0", "open": "20.190000", "high": "20.190000", "low": "20.190000", "close": "20.190000"}, {"date": "1990-07-26", "volume": "0.0", "open": "20.260000", "high": "20.260000", "low": "20.260000", "close": "20.260000"}, {"date": "1990-07-27", "volume": "0.0", "open": "21.120000", "high": "21.120000", "low": "21.120000", "close": "21.120000"}, {"date": "1990-07-30", "volume": "0.0", "open": "21.160000", "high": "21.160000", "low": "21.160000", "close": "21.160000"}, {"date": "1990-07-31", "volume": "0.0", "open": "21.110000", "high": "21.110000", "low": "21.110000", "close": "21.110000"}, {"date": "1990-08-01", "volume": "0.0", "open": "21.640000", "high": "21.640000", "low": "21.640000", "close": "21.640000"}, {"date": "1990-08-02", "volume": "0.0", "open": "20.430000", "high": "20.430000", "low": "20.430000", "close": "20.430000"}, {"date": "1990-08-03", "volume": "0.0", "open": "28.740000", "high": "28.740000", "low": "28.740000", "close": "28.740000"}, {"date": "1990-08-06", "volume": "0.0", "open": "35.910000", "high": "35.910000", "low": "35.910000", "close": "35.910000"}, {"date": "1990-08-07", "volume": "0.0", "open": "32.750000", "high": "32.750000", "low": "32.750000", "close": "32.750000"}, {"date": "1990-08-08", "volume": "0.0", "open": "28.270000", "high": "28.270000", "low": "28.270000", "close": "28.270000"}, {"date": "1990-08-09", "volume": "0.0", "open": "24.390000", "high": "24.390000", "low": "24.390000", "close": "24.390000"}, {"date": "1990-08-10", "volume": "0.0", "open": "25.750000", "high": "25.750000", "low": "25.750000", "close": "25.750000"}, {"date": "1990-08-13", "volume": "0.0", "open": "25.740000", "high": "25.740000", "low": "25.740000", "close": "25.740000"}, {"date": "1990-08-14", "volume": "0.0", "open": "24.180000", "high": "24.180000", "low": "24.180000", "close": "24.180000"}, {"date": "1990-08-15", "volume": "0.0", "open": "23.310000", "high": "23.310000", "low": "23.310000", "close": "23.310000"}, {"date": "1990-08-16", "volume": "0.0", "open": "27.160000", "high": "27.160000", "low": "27.160000", "close": "27.160000"}, {"date": "1990-08-17", "volume": "0.0", "open": "27.530000", "high": "27.530000", "low": "27.530000", "close": "27.530000"}, {"date": "1990-08-20", "volume": "0.0", "open": "26.460000", "high": "26.460000", "low": "26.460000", "close": "26.460000"}, {"date": "1990-08-21", "volume": "0.0", "open": "28.900000", "high": "28.900000", "low": "28.900000", "close": "28.900000"}, {"date": "1990-08-22", "volume": "0.0", "open": "30.550000", "high": "30.550000", "low": "30.550000", "close": "30.550000"}, {"date": "1990-08-23", "volume": "0.0", "open": "36.470000", "high": "36.470000", "low": "36.470000", "close": "36.470000"}, {"date": "1990-08-24", "volume": "0.0", "open": "33.930000", "high": "33.930000", "low": "33.930000", "close": "33.930000"}, {"date": "1990-08-27", "volume": "0.0", "open": "29.630000", "high": "29.630000", "low": "29.630000", "close": "29.630000"}, {"date": "1990-08-28", "volume": "0.0", "open": "29.120000", "high": "29.120000", "low": "29.120000", "close": "29.120000"}, {"date": "1990-08-29", "volume": "0.0", "open": "27.380000", "high": "27.380000", "low": "27.380000", "close": "27.380000"}, {"date": "1990-08-30", "volume": "0.0", "open": "29.890000", "high": "29.890000", "low": "29.890000", "close": "29.890000"}, {"date": "1990-08-31", "volume": "0.0", "open": "29.900000", "high": "29.900000", "low": "29.900000", "close": "29.900000"}, {"date": "1990-09-04", "volume": "0.0", "open": "29.580000", "high": "29.580000", "low": "29.580000", "close": "29.580000"}, {"date": "1990-09-05", "volume": "0.0", "open": "28.520000", "high": "28.520000", "low": "28.520000", "close": "28.520000"}, {"date": "1990-09-06", "volume": "0.0", "open": "30.190000", "high": "30.190000", "low": "30.190000", "close": "30.190000"}, {"date": "1990-09-07", "volume": "0.0", "open": "28.730000", "high": "28.730000", "low": "28.730000", "close": "28.730000"}, {"date": "1990-09-10", "volume": "0.0", "open": "29.340000", "high": "29.340000", "low": "29.340000", "close": "29.340000"}, {"date": "1990-09-11", "volume": "0.0", "open": "28.380000", "high": "28.380000", "low": "28.380000", "close": "28.380000"}, {"date": "1990-09-12", "volume": "0.0", "open": "28.120000", "high": "28.120000", "low": "28.120000", "close": "28.120000"}, {"date": "1990-09-13", "volume": "0.0", "open": "29.330000", "high": "29.330000", "low": "29.330000", "close": "29.330000"}, {"date": "1990-09-14", "volume": "0.0", "open": "30.560000", "high": "30.560000", "low": "30.560000", "close": "30.560000"}, {"date": "1990-09-17", "volume": "0.0", "open": "29.550000", "high": "29.550000", "low": "29.550000", "close": "29.550000"}, {"date": "1990-09-18", "volume": "0.0", "open": "28.820000", "high": "28.820000", "low": "28.820000", "close": "28.820000"}, {"date": "1990-09-19", "volume": "0.0", "open": "27.880000", "high": "27.880000", "low": "27.880000", "close": "27.880000"}, {"date": "1990-09-20", "volume": "0.0", "open": "28.660000", "high": "28.660000", "low": "28.660000", "close": "28.660000"}, {"date": "1990-09-21", "volume": "0.0", "open": "30.040000", "high": "30.040000", "low": "30.040000", "close": "30.040000"}, {"date": "1990-09-24", "volume": "0.0", "open": "30.560000", "high": "30.560000", "low": "30.560000", "close": "30.560000"}, {"date": "1990-09-25", "volume": "0.0", "open": "28.810000", "high": "28.810000", "low": "28.810000", "close": "28.810000"}, {"date": "1990-09-26", "volume": "0.0", "open": "28.190000", "high": "28.190000", "low": "28.190000", "close": "28.190000"}, {"date": "1990-09-27", "volume": "0.0", "open": "28.670000", "high": "28.670000", "low": "28.670000", "close": "28.670000"}, {"date": "1990-09-28", "volume": "0.0", "open": "29.110000", "high": "29.110000", "low": "29.110000", "close": "29.110000"}, {"date": "1990-10-01", "volume": "0.0", "open": "28.060000", "high": "28.060000", "low": "28.060000", "close": "28.060000"}, {"date": "1990-10-02", "volume": "0.0", "open": "27.280000", "high": "27.280000", "low": "27.280000", "close": "27.280000"}, {"date": "1990-10-03", "volume": "0.0", "open": "27.900000", "high": "27.900000", "low": "27.900000", "close": "27.900000"}, {"date": "1990-10-04", "volume": "0.0", "open": "27.510000", "high": "27.510000", "low": "27.510000", "close": "27.510000"}, {"date": "1990-10-05", "volume": "0.0", "open": "27.850000", "high": "27.850000", "low": "27.850000", "close": "27.850000"}, {"date": "1990-10-08", "volume": "0.0", "open": "28.040000", "high": "28.040000", "low": "28.040000", "close": "28.040000"}, {"date": "1990-10-09", "volume": "0.0", "open": "30.710000", "high": "30.710000", "low": "30.710000", "close": "30.710000"}, {"date": "1990-10-10", "volume": "0.0", "open": "31.190000", "high": "31.190000", "low": "31.190000", "close": "31.190000"}, {"date": "1990-10-11", "volume": "0.0", "open": "33.980000", "high": "33.980000", "low": "33.980000", "close": "33.980000"}, {"date": "1990-10-12", "volume": "0.0", "open": "31.940000", "high": "31.940000", "low": "31.940000", "close": "31.940000"}, {"date": "1990-10-15", "volume": "0.0", "open": "31.640000", "high": "31.640000", "low": "31.640000", "close": "31.640000"}, {"date": "1990-10-16", "volume": "0.0", "open": "31.450000", "high": "31.450000", "low": "31.450000", "close": "31.450000"}, {"date": "1990-10-17", "volume": "0.0", "open": "31.370000", "high": "31.370000", "low": "31.370000", "close": "31.370000"}, {"date": "1990-10-18", "volume": "0.0", "open": "29.600000", "high": "29.600000", "low": "29.600000", "close": "29.600000"}, {"date": "1990-10-19", "volume": "0.0", "open": "27.860000", "high": "27.860000", "low": "27.860000", "close": "27.860000"}, {"date": "1990-10-22", "volume": "0.0", "open": "27.270000", "high": "27.270000", "low": "27.270000", "close": "27.270000"}, {"date": "1990-10-23", "volume": "0.0", "open": "27.570000", "high": "27.570000", "low": "27.570000", "close": "27.570000"}, {"date": "1990-10-24", "volume": "0.0", "open": "28.280000", "high": "28.280000", "low": "28.280000", "close": "28.280000"}, {"date": "1990-10-25", "volume": "0.0", "open": "29.040000", "high": "29.040000", "low": "29.040000", "close": "29.040000"}, {"date": "1990-10-26", "volume": "0.0", "open": "30.750000", "high": "30.750000", "low": "30.750000", "close": "30.750000"}, {"date": "1990-10-29", "volume": "0.0", "open": "31.540000", "high": "31.540000", "low": "31.540000", "close": "31.540000"}, {"date": "1990-10-30", "volume": "0.0", "open": "30.520000", "high": "30.520000", "low": "30.520000", "close": "30.520000"}, {"date": "1990-10-31", "volume": "0.0", "open": "30.040000", "high": "30.040000", "low": "30.040000", "close": "30.040000"}, {"date": "1990-11-01", "volume": "0.0", "open": "30.250000", "high": "30.250000", "low": "30.250000", "close": "30.250000"}, {"date": "1990-11-02", "volume": "0.0", "open": "30.030000", "high": "30.030000", "low": "30.030000", "close": "30.030000"}, {"date": "1990-11-05", "volume": "0.0", "open": "29.850000", "high": "29.850000", "low": "29.850000", "close": "29.850000"}, {"date": "1990-11-06", "volume": "0.0", "open": "29.110000", "high": "29.110000", "low": "29.110000", "close": "29.110000"}, {"date": "1990-11-07", "volume": "0.0", "open": "30.870000", "high": "30.870000", "low": "30.870000", "close": "30.870000"}, {"date": "1990-11-08", "volume": "0.0", "open": "30.790000", "high": "30.790000", "low": "30.790000", "close": "30.790000"}, {"date": "1990-11-09", "volume": "0.0", "open": "26.960000", "high": "26.960000", "low": "26.960000", "close": "26.960000"}, {"date": "1990-11-12", "volume": "0.0", "open": "25.600000", "high": "25.600000", "low": "25.600000", "close": "25.600000"}, {"date": "1990-11-13", "volume": "0.0", "open": "24.580000", "high": "24.580000", "low": "24.580000", "close": "24.580000"}, {"date": "1990-11-14", "volume": "0.0", "open": "22.890000", "high": "22.890000", "low": "22.890000", "close": "22.890000"}, {"date": "1990-11-15", "volume": "0.0", "open": "22.570000", "high": "22.570000", "low": "22.570000", "close": "22.570000"}, {"date": "1990-11-16", "volume": "0.0", "open": "21.340000", "high": "21.340000", "low": "21.340000", "close": "21.340000"}, {"date": "1990-11-19", "volume": "0.0", "open": "20.950000", "high": "20.950000", "low": "20.950000", "close": "20.950000"}, {"date": "1990-11-20", "volume": "0.0", "open": "20.090000", "high": "20.090000", "low": "20.090000", "close": "20.090000"}, {"date": "1990-11-21", "volume": "0.0", "open": "21.090000", "high": "21.090000", "low": "21.090000", "close": "21.090000"}, {"date": "1990-11-23", "volume": "0.0", "open": "20.980000", "high": "20.980000", "low": "20.980000", "close": "20.980000"}, {"date": "1990-11-26", "volume": "0.0", "open": "22.760000", "high": "22.760000", "low": "22.760000", "close": "22.760000"}, {"date": "1990-11-27", "volume": "0.0", "open": "22.860000", "high": "22.860000", "low": "22.860000", "close": "22.860000"}, {"date": "1990-11-28", "volume": "0.0", "open": "22.960000", "high": "22.960000", "low": "22.960000", "close": "22.960000"}, {"date": "1990-11-29", "volume": "0.0", "open": "23.910000", "high": "23.910000", "low": "23.910000", "close": "23.910000"}, {"date": "1990-11-30", "volume": "0.0", "open": "22.160000", "high": "22.160000", "low": "22.160000", "close": "22.160000"}, {"date": "1990-12-03", "volume": "0.0", "open": "22.290000", "high": "22.290000", "low": "22.290000", "close": "22.290000"}, {"date": "1990-12-04", "volume": "0.0", "open": "22.030000", "high": "22.030000", "low": "22.030000", "close": "22.030000"}, {"date": "1990-12-05", "volume": "0.0", "open": "20.940000", "high": "20.940000", "low": "20.940000", "close": "20.940000"}, {"date": "1990-12-06", "volume": "0.0", "open": "22.620000", "high": "22.620000", "low": "22.620000", "close": "22.620000"}, {"date": "1990-12-07", "volume": "0.0", "open": "22.590000", "high": "22.590000", "low": "22.590000", "close": "22.590000"}, {"date": "1990-12-10", "volume": "0.0", "open": "23.580000", "high": "23.580000", "low": "23.580000", "close": "23.580000"}, {"date": "1990-12-11", "volume": "0.0", "open": "23.750000", "high": "23.750000", "low": "23.750000", "close": "23.750000"}, {"date": "1990-12-12", "volume": "0.0", "open": "21.280000", "high": "21.280000", "low": "21.280000", "close": "21.280000"}, {"date": "1990-12-13", "volume": "0.0", "open": "23.050000", "high": "23.050000", "low": "23.050000", "close": "23.050000"}, {"date": "1990-12-14", "volume": "0.0", "open": "23.850000", "high": "23.850000", "low": "23.850000", "close": "23.850000"}, {"date": "1990-12-17", "volume": "0.0", "open": "24.850000", "high": "24.850000", "low": "24.850000", "close": "24.850000"}, {"date": "1990-12-18", "volume": "0.0", "open": "23.110000", "high": "23.110000", "low": "23.110000", "close": "23.110000"}, {"date": "1990-12-19", "volume": "0.0", "open": "23.080000", "high": "23.080000", "low": "23.080000", "close": "23.080000"}, {"date": "1990-12-20", "volume": "0.0", "open": "23.130000", "high": "23.130000", "low": "23.130000", "close": "23.130000"}, {"date": "1990-12-21", "volume": "0.0", "open": "22.660000", "high": "22.660000", "low": "22.660000", "close": "22.660000"}, {"date": "1990-12-24", "volume": "0.0", "open": "24.030000", "high": "24.030000", "low": "24.030000", "close": "24.030000"}, {"date": "1990-12-26", "volume": "0.0", "open": "24.180000", "high": "24.180000", "low": "24.180000", "close": "24.180000"}, {"date": "1990-12-27", "volume": "0.0", "open": "24.810000", "high": "24.810000", "low": "24.810000", "close": "24.810000"}, {"date": "1990-12-28", "volume": "0.0", "open": "25.050000", "high": "25.050000", "low": "25.050000", "close": "25.050000"}, {"date": "1990-12-31", "volume": "0.0", "open": "26.380000", "high": "26.380000", "low": "26.380000", "close": "26.380000"}, {"date": "1991-01-02", "volume": "0.0", "open": "26.620000", "high": "26.620000", "low": "26.620000", "close": "26.620000"}, {"date": "1991-01-03", "volume": "0.0", "open": "27.930000", "high": "27.930000", "low": "27.930000", "close": "27.930000"}, {"date": "1991-01-04", "volume": "0.0", "open": "27.190000", "high": "27.190000", "low": "27.190000", "close": "27.190000"}, {"date": "1991-01-07", "volume": "0.0", "open": "28.950000", "high": "28.950000", "low": "28.950000", "close": "28.950000"}, {"date": "1991-01-08", "volume": "0.0", "open": "30.380000", "high": "30.380000", "low": "30.380000", "close": "30.380000"}, {"date": "1991-01-09", "volume": "0.0", "open": "33.300000", "high": "33.300000", "low": "33.300000", "close": "33.300000"}, {"date": "1991-01-10", "volume": "0.0", "open": "31.330000", "high": "31.330000", "low": "31.330000", "close": "31.330000"}, {"date": "1991-01-11", "volume": "0.0", "open": "32.630000", "high": "32.630000", "low": "32.630000", "close": "32.630000"}, {"date": "1991-01-14", "volume": "0.0", "open": "36.200000", "high": "36.200000", "low": "36.200000", "close": "36.200000"}, {"date": "1991-01-15", "volume": "0.0", "open": "36.160000", "high": "36.160000", "low": "36.160000", "close": "36.160000"}, {"date": "1991-01-16", "volume": "0.0", "open": "33.200000", "high": "33.200000", "low": "33.200000", "close": "33.200000"}, {"date": "1991-01-17", "volume": "0.0", "open": "27.450000", "high": "27.450000", "low": "27.450000", "close": "27.450000"}, {"date": "1991-01-18", "volume": "0.0", "open": "25.390000", "high": "25.390000", "low": "25.390000", "close": "25.390000"}, {"date": "1991-01-21", "volume": "0.0", "open": "24.330000", "high": "24.330000", "low": "24.330000", "close": "24.330000"}, {"date": "1991-01-22", "volume": "0.0", "open": "24.900000", "high": "24.900000", "low": "24.900000", "close": "24.900000"}, {"date": "1991-01-23", "volume": "0.0", "open": "23.920000", "high": "23.920000", "low": "23.920000", "close": "23.920000"}, {"date": "1991-01-24", "volume": "0.0", "open": "22.860000", "high": "22.860000", "low": "22.860000", "close": "22.860000"}, {"date": "1991-01-25", "volume": "0.0", "open": "22.200000", "high": "22.200000", "low": "22.200000", "close": "22.200000"}, {"date": "1991-01-28", "volume": "0.0", "open": "23.050000", "high": "23.050000", "low": "23.050000", "close": "23.050000"}, {"date": "1991-01-29", "volume": "0.0", "open": "23.170000", "high": "23.170000", "low": "23.170000", "close": "23.170000"}, {"date": "1991-01-30", "volume": "0.0", "open": "21.370000", "high": "21.370000", "low": "21.370000", "close": "21.370000"}, {"date": "1991-01-31", "volume": "0.0", "open": "20.910000", "high": "20.910000", "low": "20.910000", "close": "20.910000"}, {"date": "1991-02-01", "volume": "0.0", "open": "21.040000", "high": "21.040000", "low": "21.040000", "close": "21.040000"}, {"date": "1991-02-04", "volume": "0.0", "open": "21.860000", "high": "21.860000", "low": "21.860000", "close": "21.860000"}, {"date": "1991-02-05", "volume": "0.0", "open": "21.460000", "high": "21.460000", "low": "21.460000", "close": "21.460000"}, {"date": "1991-02-06", "volume": "0.0", "open": "22.680000", "high": "22.680000", "low": "22.680000", "close": "22.680000"}, {"date": "1991-02-07", "volume": "0.0", "open": "23.600000", "high": "23.600000", "low": "23.600000", "close": "23.600000"}, {"date": "1991-02-08", "volume": "0.0", "open": "23.380000", "high": "23.380000", "low": "23.380000", "close": "23.380000"}, {"date": "1991-02-11", "volume": "0.0", "open": "22.560000", "high": "22.560000", "low": "22.560000", "close": "22.560000"}, {"date": "1991-02-12", "volume": "0.0", "open": "22.260000", "high": "22.260000", "low": "22.260000", "close": "22.260000"}, {"date": "1991-02-13", "volume": "0.0", "open": "20.860000", "high": "20.860000", "low": "20.860000", "close": "20.860000"}, {"date": "1991-02-14", "volume": "0.0", "open": "21.480000", "high": "21.480000", "low": "21.480000", "close": "21.480000"}, {"date": "1991-02-15", "volume": "0.0", "open": "19.570000", "high": "19.570000", "low": "19.570000", "close": "19.570000"}, {"date": "1991-02-19", "volume": "0.0", "open": "19.840000", "high": "19.840000", "low": "19.840000", "close": "19.840000"}, {"date": "1991-02-20", "volume": "0.0", "open": "22.260000", "high": "22.260000", "low": "22.260000", "close": "22.260000"}, {"date": "1991-02-21", "volume": "0.0", "open": "20.780000", "high": "20.780000", "low": "20.780000", "close": "20.780000"}, {"date": "1991-02-22", "volume": "0.0", "open": "21.010000", "high": "21.010000", "low": "21.010000", "close": "21.010000"}, {"date": "1991-02-25", "volume": "0.0", "open": "22.860000", "high": "22.860000", "low": "22.860000", "close": "22.860000"}, {"date": "1991-02-26", "volume": "0.0", "open": "20.380000", "high": "20.380000", "low": "20.380000", "close": "20.380000"}, {"date": "1991-02-27", "volume": "0.0", "open": "21.260000", "high": "21.260000", "low": "21.260000", "close": "21.260000"}, {"date": "1991-02-28", "volume": "0.0", "open": "21.230000", "high": "21.230000", "low": "21.230000", "close": "21.230000"}, {"date": "1991-03-04", "volume": "0.0", "open": "20.860000", "high": "20.860000", "low": "20.860000", "close": "20.860000"}, {"date": "1991-03-05", "volume": "0.0", "open": "20.450000", "high": "20.450000", "low": "20.450000", "close": "20.450000"}, {"date": "1991-03-06", "volume": "0.0", "open": "20.550000", "high": "20.550000", "low": "20.550000", "close": "20.550000"}, {"date": "1991-03-07", "volume": "0.0", "open": "21.050000", "high": "21.050000", "low": "21.050000", "close": "21.050000"}, {"date": "1991-03-08", "volume": "0.0", "open": "20.810000", "high": "20.810000", "low": "20.810000", "close": "20.810000"}, {"date": "1991-03-11", "volume": "0.0", "open": "20.880000", "high": "20.880000", "low": "20.880000", "close": "20.880000"}, {"date": "1991-03-12", "volume": "0.0", "open": "18.820000", "high": "18.820000", "low": "18.820000", "close": "18.820000"}, {"date": "1991-03-13", "volume": "0.0", "open": "16.090000", "high": "16.090000", "low": "16.090000", "close": "16.090000"}, {"date": "1991-03-14", "volume": "0.0", "open": "14.940000", "high": "14.940000", "low": "14.940000", "close": "14.940000"}, {"date": "1991-03-15", "volume": "0.0", "open": "14.900000", "high": "14.900000", "low": "14.900000", "close": "14.900000"}, {"date": "1991-03-18", "volume": "0.0", "open": "15.790000", "high": "15.790000", "low": "15.790000", "close": "15.790000"}, {"date": "1991-03-19", "volume": "0.0", "open": "16.110000", "high": "16.110000", "low": "16.110000", "close": "16.110000"}, {"date": "1991-03-20", "volume": "0.0", "open": "16.040000", "high": "16.040000", "low": "16.040000", "close": "16.040000"}, {"date": "1991-03-21", "volume": "0.0", "open": "16.860000", "high": "16.860000", "low": "16.860000", "close": "16.860000"}, {"date": "1991-03-22", "volume": "0.0", "open": "16.490000", "high": "16.490000", "low": "16.490000", "close": "16.490000"}, {"date": "1991-03-25", "volume": "0.0", "open": "16.760000", "high": "16.760000", "low": "16.760000", "close": "16.760000"}, {"date": "1991-03-26", "volume": "0.0", "open": "16.310000", "high": "16.310000", "low": "16.310000", "close": "16.310000"}, {"date": "1991-03-27", "volume": "0.0", "open": "16.550000", "high": "16.550000", "low": "16.550000", "close": "16.550000"}, {"date": "1991-03-28", "volume": "0.0", "open": "16.880000", "high": "16.880000", "low": "16.880000", "close": "16.880000"}, {"date": "1991-04-01", "volume": "0.0", "open": "17.420000", "high": "17.420000", "low": "17.420000", "close": "17.420000"}, {"date": "1991-04-02", "volume": "0.0", "open": "17.400000", "high": "17.400000", "low": "17.400000", "close": "17.400000"}, {"date": "1991-04-03", "volume": "0.0", "open": "17.610000", "high": "17.610000", "low": "17.610000", "close": "17.610000"}, {"date": "1991-04-04", "volume": "0.0", "open": "18.010000", "high": "18.010000", "low": "18.010000", "close": "18.010000"}, {"date": "1991-04-05", "volume": "0.0", "open": "17.630000", "high": "17.630000", "low": "17.630000", "close": "17.630000"}, {"date": "1991-04-08", "volume": "0.0", "open": "17.410000", "high": "17.410000", "low": "17.410000", "close": "17.410000"}, {"date": "1991-04-09", "volume": "0.0", "open": "20.120000", "high": "20.120000", "low": "20.120000", "close": "20.120000"}, {"date": "1991-04-10", "volume": "0.0", "open": "19.730000", "high": "19.730000", "low": "19.730000", "close": "19.730000"}, {"date": "1991-04-11", "volume": "0.0", "open": "17.240000", "high": "17.240000", "low": "17.240000", "close": "17.240000"}, {"date": "1991-04-12", "volume": "0.0", "open": "18.450000", "high": "18.450000", "low": "18.450000", "close": "18.450000"}, {"date": "1991-04-15", "volume": "0.0", "open": "16.500000", "high": "16.500000", "low": "16.500000", "close": "16.500000"}, {"date": "1991-04-16", "volume": "0.0", "open": "15.820000", "high": "15.820000", "low": "15.820000", "close": "15.820000"}, {"date": "1991-04-17", "volume": "0.0", "open": "15.470000", "high": "15.470000", "low": "15.470000", "close": "15.470000"}, {"date": "1991-04-18", "volume": "0.0", "open": "16.260000", "high": "16.260000", "low": "16.260000", "close": "16.260000"}, {"date": "1991-04-19", "volume": "0.0", "open": "15.680000", "high": "15.680000", "low": "15.680000", "close": "15.680000"}, {"date": "1991-04-22", "volume": "0.0", "open": "16.780000", "high": "16.780000", "low": "16.780000", "close": "16.780000"}, {"date": "1991-04-23", "volume": "0.0", "open": "17.020000", "high": "17.020000", "low": "17.020000", "close": "17.020000"}, {"date": "1991-04-24", "volume": "0.0", "open": "16.720000", "high": "16.720000", "low": "16.720000", "close": "16.720000"}, {"date": "1991-04-25", "volume": "0.0", "open": "17.150000", "high": "17.150000", "low": "17.150000", "close": "17.150000"}, {"date": "1991-04-26", "volume": "0.0", "open": "17.270000", "high": "17.270000", "low": "17.270000", "close": "17.270000"}, {"date": "1991-04-29", "volume": "0.0", "open": "18.270000", "high": "18.270000", "low": "18.270000", "close": "18.270000"}, {"date": "1991-04-30", "volume": "0.0", "open": "18.240000", "high": "18.240000", "low": "18.240000", "close": "18.240000"}, {"date": "1991-05-01", "volume": "0.0", "open": "17.770000", "high": "17.770000", "low": "17.770000", "close": "17.770000"}, {"date": "1991-05-02", "volume": "0.0", "open": "17.520000", "high": "17.520000", "low": "17.520000", "close": "17.520000"}, {"date": "1991-05-03", "volume": "0.0", "open": "17.240000", "high": "17.240000", "low": "17.240000", "close": "17.240000"}, {"date": "1991-05-06", "volume": "0.0", "open": "17.920000", "high": "17.920000", "low": "17.920000", "close": "17.920000"}, {"date": "1991-05-07", "volume": "0.0", "open": "17.460000", "high": "17.460000", "low": "17.460000", "close": "17.460000"}, {"date": "1991-05-08", "volume": "0.0", "open": "17.780000", "high": "17.780000", "low": "17.780000", "close": "17.780000"}, {"date": "1991-05-09", "volume": "0.0", "open": "17.170000", "high": "17.170000", "low": "17.170000", "close": "17.170000"}, {"date": "1991-05-10", "volume": "0.0", "open": "17.540000", "high": "17.540000", "low": "17.540000", "close": "17.540000"}, {"date": "1991-05-13", "volume": "0.0", "open": "17.660000", "high": "17.660000", "low": "17.660000", "close": "17.660000"}, {"date": "1991-05-14", "volume": "0.0", "open": "18.000000", "high": "18.000000", "low": "18.000000", "close": "18.000000"}, {"date": "1991-05-15", "volume": "0.0", "open": "18.380000", "high": "18.380000", "low": "18.380000", "close": "18.380000"}, {"date": "1991-05-16", "volume": "0.0", "open": "17.240000", "high": "17.240000", "low": "17.240000", "close": "17.240000"}, {"date": "1991-05-17", "volume": "0.0", "open": "16.640000", "high": "16.640000", "low": "16.640000", "close": "16.640000"}, {"date": "1991-05-20", "volume": "0.0", "open": "17.100000", "high": "17.100000", "low": "17.100000", "close": "17.100000"}, {"date": "1991-05-21", "volume": "0.0", "open": "16.070000", "high": "16.070000", "low": "16.070000", "close": "16.070000"}, {"date": "1991-05-22", "volume": "0.0", "open": "16.160000", "high": "16.160000", "low": "16.160000", "close": "16.160000"}, {"date": "1991-05-23", "volume": "0.0", "open": "16.110000", "high": "16.110000", "low": "16.110000", "close": "16.110000"}, {"date": "1991-05-24", "volume": "0.0", "open": "15.230000", "high": "15.230000", "low": "15.230000", "close": "15.230000"}, {"date": "1991-05-28", "volume": "0.0", "open": "15.670000", "high": "15.670000", "low": "15.670000", "close": "15.670000"}, {"date": "1991-05-29", "volume": "0.0", "open": "15.900000", "high": "15.900000", "low": "15.900000", "close": "15.900000"}, {"date": "1991-05-30", "volume": "0.0", "open": "16.020000", "high": "16.020000", "low": "16.020000", "close": "16.020000"}, {"date": "1991-05-31", "volume": "0.0", "open": "15.930000", "high": "15.930000", "low": "15.930000", "close": "15.930000"}, {"date": "1991-06-03", "volume": "0.0", "open": "16.870000", "high": "16.870000", "low": "16.870000", "close": "16.870000"}, {"date": "1991-06-04", "volume": "0.0", "open": "16.170000", "high": "16.170000", "low": "16.170000", "close": "16.170000"}, {"date": "1991-06-05", "volume": "0.0", "open": "16.400000", "high": "16.400000", "low": "16.400000", "close": "16.400000"}, {"date": "1991-06-06", "volume": "0.0", "open": "16.930000", "high": "16.930000", "low": "16.930000", "close": "16.930000"}, {"date": "1991-06-07", "volume": "0.0", "open": "16.980000", "high": "16.980000", "low": "16.980000", "close": "16.980000"}, {"date": "1991-06-10", "volume": "0.0", "open": "17.470000", "high": "17.470000", "low": "17.470000", "close": "17.470000"}, {"date": "1991-06-11", "volume": "0.0", "open": "17.320000", "high": "17.320000", "low": "17.320000", "close": "17.320000"}, {"date": "1991-06-12", "volume": "0.0", "open": "17.720000", "high": "17.720000", "low": "17.720000", "close": "17.720000"}, {"date": "1991-06-13", "volume": "0.0", "open": "16.990000", "high": "16.990000", "low": "16.990000", "close": "16.990000"}, {"date": "1991-06-14", "volume": "0.0", "open": "15.980000", "high": "15.980000", "low": "15.980000", "close": "15.980000"}, {"date": "1991-06-17", "volume": "0.0", "open": "15.500000", "high": "15.500000", "low": "15.500000", "close": "15.500000"}, {"date": "1991-06-18", "volume": "0.0", "open": "16.140000", "high": "16.140000", "low": "16.140000", "close": "16.140000"}, {"date": "1991-06-19", "volume": "0.0", "open": "17.440000", "high": "17.440000", "low": "17.440000", "close": "17.440000"}, {"date": "1991-06-20", "volume": "0.0", "open": "16.750000", "high": "16.750000", "low": "16.750000", "close": "16.750000"}, {"date": "1991-06-21", "volume": "0.0", "open": "16.510000", "high": "16.510000", "low": "16.510000", "close": "16.510000"}, {"date": "1991-06-24", "volume": "0.0", "open": "18.280000", "high": "18.280000", "low": "18.280000", "close": "18.280000"}, {"date": "1991-06-25", "volume": "0.0", "open": "17.850000", "high": "17.850000", "low": "17.850000", "close": "17.850000"}, {"date": "1991-06-26", "volume": "0.0", "open": "17.980000", "high": "17.980000", "low": "17.980000", "close": "17.980000"}, {"date": "1991-06-27", "volume": "0.0", "open": "17.870000", "high": "17.870000", "low": "17.870000", "close": "17.870000"}, {"date": "1991-06-28", "volume": "0.0", "open": "19.550000", "high": "19.550000", "low": "19.550000", "close": "19.550000"}, {"date": "1991-07-01", "volume": "0.0", "open": "18.640000", "high": "18.640000", "low": "18.640000", "close": "18.640000"}, {"date": "1991-07-02", "volume": "0.0", "open": "17.630000", "high": "17.630000", "low": "17.630000", "close": "17.630000"}, {"date": "1991-07-03", "volume": "0.0", "open": "19.470000", "high": "19.470000", "low": "19.470000", "close": "19.470000"}, {"date": "1991-07-05", "volume": "0.0", "open": "18.350000", "high": "18.350000", "low": "18.350000", "close": "18.350000"}, {"date": "1991-07-08", "volume": "0.0", "open": "20.290000", "high": "20.290000", "low": "20.290000", "close": "20.290000"}, {"date": "1991-07-09", "volume": "0.0", "open": "19.760000", "high": "19.760000", "low": "19.760000", "close": "19.760000"}, {"date": "1991-07-10", "volume": "0.0", "open": "19.190000", "high": "19.190000", "low": "19.190000", "close": "19.190000"}, {"date": "1991-07-11", "volume": "0.0", "open": "17.390000", "high": "17.390000", "low": "17.390000", "close": "17.390000"}, {"date": "1991-07-12", "volume": "0.0", "open": "18.290000", "high": "18.290000", "low": "18.290000", "close": "18.290000"}, {"date": "1991-07-15", "volume": "0.0", "open": "17.780000", "high": "17.780000", "low": "17.780000", "close": "17.780000"}, {"date": "1991-07-16", "volume": "0.0", "open": "17.490000", "high": "17.490000", "low": "17.490000", "close": "17.490000"}, {"date": "1991-07-17", "volume": "0.0", "open": "17.520000", "high": "17.520000", "low": "17.520000", "close": "17.520000"}, {"date": "1991-07-18", "volume": "0.0", "open": "15.770000", "high": "15.770000", "low": "15.770000", "close": "15.770000"}, {"date": "1991-07-19", "volume": "0.0", "open": "15.500000", "high": "15.500000", "low": "15.500000", "close": "15.500000"}, {"date": "1991-07-22", "volume": "0.0", "open": "16.900000", "high": "16.900000", "low": "16.900000", "close": "16.900000"}, {"date": "1991-07-23", "volume": "0.0", "open": "16.580000", "high": "16.580000", "low": "16.580000", "close": "16.580000"}, {"date": "1991-07-24", "volume": "0.0", "open": "16.410000", "high": "16.410000", "low": "16.410000", "close": "16.410000"}, {"date": "1991-07-25", "volume": "0.0", "open": "15.740000", "high": "15.740000", "low": "15.740000", "close": "15.740000"}, {"date": "1991-07-26", "volume": "0.0", "open": "15.450000", "high": "15.450000", "low": "15.450000", "close": "15.450000"}, {"date": "1991-07-29", "volume": "0.0", "open": "15.670000", "high": "15.670000", "low": "15.670000", "close": "15.670000"}, {"date": "1991-07-30", "volume": "0.0", "open": "15.470000", "high": "15.470000", "low": "15.470000", "close": "15.470000"}, {"date": "1991-07-31", "volume": "0.0", "open": "15.180000", "high": "15.180000", "low": "15.180000", "close": "15.180000"}, {"date": "1991-08-01", "volume": "0.0", "open": "15.470000", "high": "15.470000", "low": "15.470000", "close": "15.470000"}, {"date": "1991-08-02", "volume": "0.0", "open": "15.260000", "high": "15.260000", "low": "15.260000", "close": "15.260000"}, {"date": "1991-08-05", "volume": "0.0", "open": "15.920000", "high": "15.920000", "low": "15.920000", "close": "15.920000"}, {"date": "1991-08-06", "volume": "0.0", "open": "15.540000", "high": "15.540000", "low": "15.540000", "close": "15.540000"}, {"date": "1991-08-07", "volume": "0.0", "open": "15.560000", "high": "15.560000", "low": "15.560000", "close": "15.560000"}, {"date": "1991-08-08", "volume": "0.0", "open": "15.980000", "high": "15.980000", "low": "15.980000", "close": "15.980000"}, {"date": "1991-08-09", "volume": "0.0", "open": "15.450000", "high": "15.450000", "low": "15.450000", "close": "15.450000"}, {"date": "1991-08-12", "volume": "0.0", "open": "15.260000", "high": "15.260000", "low": "15.260000", "close": "15.260000"}, {"date": "1991-08-13", "volume": "0.0", "open": "14.730000", "high": "14.730000", "low": "14.730000", "close": "14.730000"}, {"date": "1991-08-14", "volume": "0.0", "open": "15.090000", "high": "15.090000", "low": "15.090000", "close": "15.090000"}, {"date": "1991-08-15", "volume": "0.0", "open": "15.190000", "high": "15.190000", "low": "15.190000", "close": "15.190000"}, {"date": "1991-08-16", "volume": "0.0", "open": "16.010000", "high": "16.010000", "low": "16.010000", "close": "16.010000"}, {"date": "1991-08-19", "volume": "0.0", "open": "21.190000", "high": "21.190000", "low": "21.190000", "close": "21.190000"}, {"date": "1991-08-20", "volume": "0.0", "open": "18.860000", "high": "18.860000", "low": "18.860000", "close": "18.860000"}, {"date": "1991-08-21", "volume": "0.0", "open": "15.620000", "high": "15.620000", "low": "15.620000", "close": "15.620000"}, {"date": "1991-08-22", "volume": "0.0", "open": "14.590000", "high": "14.590000", "low": "14.590000", "close": "14.590000"}, {"date": "1991-08-23", "volume": "0.0", "open": "14.410000", "high": "14.410000", "low": "14.410000", "close": "14.410000"}, {"date": "1991-08-26", "volume": "0.0", "open": "14.810000", "high": "14.810000", "low": "14.810000", "close": "14.810000"}, {"date": "1991-08-27", "volume": "0.0", "open": "15.460000", "high": "15.460000", "low": "15.460000", "close": "15.460000"}, {"date": "1991-08-28", "volume": "0.0", "open": "15.310000", "high": "15.310000", "low": "15.310000", "close": "15.310000"}, {"date": "1991-08-29", "volume": "0.0", "open": "14.820000", "high": "14.820000", "low": "14.820000", "close": "14.820000"}, {"date": "1991-08-30", "volume": "0.0", "open": "14.460000", "high": "14.460000", "low": "14.460000", "close": "14.460000"}, {"date": "1991-09-03", "volume": "0.0", "open": "16.570000", "high": "16.570000", "low": "16.570000", "close": "16.570000"}, {"date": "1991-09-04", "volume": "0.0", "open": "17.180000", "high": "17.180000", "low": "17.180000", "close": "17.180000"}, {"date": "1991-09-05", "volume": "0.0", "open": "17.310000", "high": "17.310000", "low": "17.310000", "close": "17.310000"}, {"date": "1991-09-06", "volume": "0.0", "open": "16.760000", "high": "16.760000", "low": "16.760000", "close": "16.760000"}, {"date": "1991-09-09", "volume": "0.0", "open": "17.730000", "high": "17.730000", "low": "17.730000", "close": "17.730000"}, {"date": "1991-09-10", "volume": "0.0", "open": "18.220000", "high": "18.220000", "low": "18.220000", "close": "18.220000"}, {"date": "1991-09-11", "volume": "0.0", "open": "17.960000", "high": "17.960000", "low": "17.960000", "close": "17.960000"}, {"date": "1991-09-12", "volume": "0.0", "open": "16.210000", "high": "16.210000", "low": "16.210000", "close": "16.210000"}, {"date": "1991-09-13", "volume": "0.0", "open": "17.880000", "high": "17.880000", "low": "17.880000", "close": "17.880000"}, {"date": "1991-09-16", "volume": "0.0", "open": "17.820000", "high": "17.820000", "low": "17.820000", "close": "17.820000"}, {"date": "1991-09-17", "volume": "0.0", "open": "17.680000", "high": "17.680000", "low": "17.680000", "close": "17.680000"}, {"date": "1991-09-18", "volume": "0.0", "open": "17.560000", "high": "17.560000", "low": "17.560000", "close": "17.560000"}, {"date": "1991-09-19", "volume": "0.0", "open": "17.560000", "high": "17.560000", "low": "17.560000", "close": "17.560000"}, {"date": "1991-09-20", "volume": "0.0", "open": "17.080000", "high": "17.080000", "low": "17.080000", "close": "17.080000"}, {"date": "1991-09-23", "volume": "0.0", "open": "16.380000", "high": "16.380000", "low": "16.380000", "close": "16.380000"}, {"date": "1991-09-24", "volume": "0.0", "open": "16.040000", "high": "16.040000", "low": "16.040000", "close": "16.040000"}, {"date": "1991-09-25", "volume": "0.0", "open": "15.680000", "high": "15.680000", "low": "15.680000", "close": "15.680000"}, {"date": "1991-09-26", "volume": "0.0", "open": "15.350000", "high": "15.350000", "low": "15.350000", "close": "15.350000"}, {"date": "1991-09-27", "volume": "0.0", "open": "16.310000", "high": "16.310000", "low": "16.310000", "close": "16.310000"}, {"date": "1991-09-30", "volume": "0.0", "open": "15.850000", "high": "15.850000", "low": "15.850000", "close": "15.850000"}, {"date": "1991-10-01", "volume": "0.0", "open": "14.810000", "high": "14.810000", "low": "14.810000", "close": "14.810000"}, {"date": "1991-10-02", "volume": "0.0", "open": "15.810000", "high": "15.810000", "low": "15.810000", "close": "15.810000"}, {"date": "1991-10-03", "volume": "0.0", "open": "17.040000", "high": "17.040000", "low": "17.040000", "close": "17.040000"}, {"date": "1991-10-04", "volume": "0.0", "open": "15.630000", "high": "15.630000", "low": "15.630000", "close": "15.630000"}, {"date": "1991-10-07", "volume": "0.0", "open": "18.580000", "high": "18.580000", "low": "18.580000", "close": "18.580000"}, {"date": "1991-10-08", "volume": "0.0", "open": "17.810000", "high": "17.810000", "low": "17.810000", "close": "17.810000"}, {"date": "1991-10-09", "volume": "0.0", "open": "18.540000", "high": "18.540000", "low": "18.540000", "close": "18.540000"}, {"date": "1991-10-10", "volume": "0.0", "open": "17.800000", "high": "17.800000", "low": "17.800000", "close": "17.800000"}, {"date": "1991-10-11", "volume": "0.0", "open": "17.600000", "high": "17.600000", "low": "17.600000", "close": "17.600000"}, {"date": "1991-10-14", "volume": "0.0", "open": "16.710000", "high": "16.710000", "low": "16.710000", "close": "16.710000"}, {"date": "1991-10-15", "volume": "0.0", "open": "16.220000", "high": "16.220000", "low": "16.220000", "close": "16.220000"}, {"date": "1991-10-16", "volume": "0.0", "open": "14.850000", "high": "14.850000", "low": "14.850000", "close": "14.850000"}, {"date": "1991-10-17", "volume": "0.0", "open": "16.320000", "high": "16.320000", "low": "16.320000", "close": "16.320000"}, {"date": "1991-10-18", "volume": "0.0", "open": "15.870000", "high": "15.870000", "low": "15.870000", "close": "15.870000"}, {"date": "1991-10-21", "volume": "0.0", "open": "16.660000", "high": "16.660000", "low": "16.660000", "close": "16.660000"}, {"date": "1991-10-22", "volume": "0.0", "open": "16.550000", "high": "16.550000", "low": "16.550000", "close": "16.550000"}, {"date": "1991-10-23", "volume": "0.0", "open": "16.260000", "high": "16.260000", "low": "16.260000", "close": "16.260000"}, {"date": "1991-10-24", "volume": "0.0", "open": "15.620000", "high": "15.620000", "low": "15.620000", "close": "15.620000"}, {"date": "1991-10-25", "volume": "0.0", "open": "15.750000", "high": "15.750000", "low": "15.750000", "close": "15.750000"}, {"date": "1991-10-28", "volume": "0.0", "open": "15.450000", "high": "15.450000", "low": "15.450000", "close": "15.450000"}, {"date": "1991-10-29", "volume": "0.0", "open": "15.550000", "high": "15.550000", "low": "15.550000", "close": "15.550000"}, {"date": "1991-10-30", "volume": "0.0", "open": "15.460000", "high": "15.460000", "low": "15.460000", "close": "15.460000"}, {"date": "1991-10-31", "volume": "0.0", "open": "15.480000", "high": "15.480000", "low": "15.480000", "close": "15.480000"}, {"date": "1991-11-01", "volume": "0.0", "open": "15.600000", "high": "15.600000", "low": "15.600000", "close": "15.600000"}, {"date": "1991-11-04", "volume": "0.0", "open": "16.350000", "high": "16.350000", "low": "16.350000", "close": "16.350000"}, {"date": "1991-11-05", "volume": "0.0", "open": "16.480000", "high": "16.480000", "low": "16.480000", "close": "16.480000"}, {"date": "1991-11-06", "volume": "0.0", "open": "16.470000", "high": "16.470000", "low": "16.470000", "close": "16.470000"}, {"date": "1991-11-07", "volume": "0.0", "open": "15.970000", "high": "15.970000", "low": "15.970000", "close": "15.970000"}, {"date": "1991-11-08", "volume": "0.0", "open": "15.430000", "high": "15.430000", "low": "15.430000", "close": "15.430000"}, {"date": "1991-11-11", "volume": "0.0", "open": "14.890000", "high": "14.890000", "low": "14.890000", "close": "14.890000"}, {"date": "1991-11-12", "volume": "0.0", "open": "14.040000", "high": "14.040000", "low": "14.040000", "close": "14.040000"}, {"date": "1991-11-13", "volume": "0.0", "open": "13.950000", "high": "13.950000", "low": "13.950000", "close": "13.950000"}, {"date": "1991-11-14", "volume": "0.0", "open": "13.960000", "high": "13.960000", "low": "13.960000", "close": "13.960000"}, {"date": "1991-11-15", "volume": "0.0", "open": "21.180000", "high": "21.180000", "low": "21.180000", "close": "21.180000"}, {"date": "1991-11-18", "volume": "0.0", "open": "18.280000", "high": "18.280000", "low": "18.280000", "close": "18.280000"}, {"date": "1991-11-19", "volume": "0.0", "open": "20.340000", "high": "20.340000", "low": "20.340000", "close": "20.340000"}, {"date": "1991-11-20", "volume": "0.0", "open": "20.400000", "high": "20.400000", "low": "20.400000", "close": "20.400000"}, {"date": "1991-11-21", "volume": "0.0", "open": "19.110000", "high": "19.110000", "low": "19.110000", "close": "19.110000"}, {"date": "1991-11-22", "volume": "0.0", "open": "21.200000", "high": "21.200000", "low": "21.200000", "close": "21.200000"}, {"date": "1991-11-25", "volume": "0.0", "open": "21.920000", "high": "21.920000", "low": "21.920000", "close": "21.920000"}, {"date": "1991-11-26", "volume": "0.0", "open": "19.800000", "high": "19.800000", "low": "19.800000", "close": "19.800000"}, {"date": "1991-11-27", "volume": "0.0", "open": "19.840000", "high": "19.840000", "low": "19.840000", "close": "19.840000"}, {"date": "1991-11-29", "volume": "0.0", "open": "20.260000", "high": "20.260000", "low": "20.260000", "close": "20.260000"}, {"date": "1991-12-02", "volume": "0.0", "open": "20.180000", "high": "20.180000", "low": "20.180000", "close": "20.180000"}, {"date": "1991-12-03", "volume": "0.0", "open": "19.700000", "high": "19.700000", "low": "19.700000", "close": "19.700000"}, {"date": "1991-12-04", "volume": "0.0", "open": "19.540000", "high": "19.540000", "low": "19.540000", "close": "19.540000"}, {"date": "1991-12-05", "volume": "0.0", "open": "20.190000", "high": "20.190000", "low": "20.190000", "close": "20.190000"}, {"date": "1991-12-06", "volume": "0.0", "open": "19.040000", "high": "19.040000", "low": "19.040000", "close": "19.040000"}, {"date": "1991-12-09", "volume": "0.0", "open": "19.740000", "high": "19.740000", "low": "19.740000", "close": "19.740000"}, {"date": "1991-12-10", "volume": "0.0", "open": "19.890000", "high": "19.890000", "low": "19.890000", "close": "19.890000"}, {"date": "1991-12-11", "volume": "0.0", "open": "20.570000", "high": "20.570000", "low": "20.570000", "close": "20.570000"}, {"date": "1991-12-12", "volume": "0.0", "open": "19.080000", "high": "19.080000", "low": "19.080000", "close": "19.080000"}, {"date": "1991-12-13", "volume": "0.0", "open": "17.880000", "high": "17.880000", "low": "17.880000", "close": "17.880000"}, {"date": "1991-12-16", "volume": "0.0", "open": "17.620000", "high": "17.620000", "low": "17.620000", "close": "17.620000"}, {"date": "1991-12-17", "volume": "0.0", "open": "18.120000", "high": "18.120000", "low": "18.120000", "close": "18.120000"}, {"date": "1991-12-18", "volume": "0.0", "open": "17.780000", "high": "17.780000", "low": "17.780000", "close": "17.780000"}, {"date": "1991-12-19", "volume": "0.0", "open": "17.960000", "high": "17.960000", "low": "17.960000", "close": "17.960000"}, {"date": "1991-12-20", "volume": "0.0", "open": "17.650000", "high": "17.650000", "low": "17.650000", "close": "17.650000"}, {"date": "1991-12-23", "volume": "0.0", "open": "16.610000", "high": "16.610000", "low": "16.610000", "close": "16.610000"}, {"date": "1991-12-24", "volume": "0.0", "open": "15.670000", "high": "15.670000", "low": "15.670000", "close": "15.670000"}, {"date": "1991-12-26", "volume": "0.0", "open": "15.440000", "high": "15.440000", "low": "15.440000", "close": "15.440000"}, {"date": "1991-12-27", "volume": "0.0", "open": "15.700000", "high": "15.700000", "low": "15.700000", "close": "15.700000"}, {"date": "1991-12-30", "volume": "0.0", "open": "17.630000", "high": "17.630000", "low": "17.630000", "close": "17.630000"}, {"date": "1991-12-31", "volume": "0.0", "open": "19.310000", "high": "19.310000", "low": "19.310000", "close": "19.310000"}, {"date": "1992-01-02", "volume": "0.0", "open": "19.690000", "high": "20.150000", "low": "18.880000", "close": "18.950000"}, {"date": "1992-01-03", "volume": "0.0", "open": "17.040000", "high": "19.230000", "low": "17.040000", "close": "18.750000"}, {"date": "1992-01-06", "volume": "0.0", "open": "16.230000", "high": "19.490000", "low": "16.080000", "close": "18.960000"}, {"date": "1992-01-07", "volume": "0.0", "open": "20.300000", "high": "20.300000", "low": "19.120000", "close": "19.230000"}, {"date": "1992-01-08", "volume": "0.0", "open": "17.530000", "high": "19.270000", "low": "17.300000", "close": "18.720000"}, {"date": "1992-01-09", "volume": "0.0", "open": "17.580000", "high": "19.410000", "low": "17.580000", "close": "18.960000"}, {"date": "1992-01-10", "volume": "0.0", "open": "18.500000", "high": "18.890000", "low": "18.300000", "close": "18.450000"}, {"date": "1992-01-13", "volume": "0.0", "open": "19.050000", "high": "19.050000", "low": "18.010000", "close": "18.010000"}, {"date": "1992-01-14", "volume": "0.0", "open": "17.730000", "high": "17.730000", "low": "16.160000", "close": "17.010000"}, {"date": "1992-01-15", "volume": "0.0", "open": "17.810000", "high": "17.910000", "low": "17.310000", "close": "17.390000"}, {"date": "1992-01-16", "volume": "0.0", "open": "18.430000", "high": "18.430000", "low": "17.420000", "close": "17.640000"}, {"date": "1992-01-17", "volume": "0.0", "open": "16.590000", "high": "16.770000", "low": "16.010000", "close": "16.320000"}, {"date": "1992-01-20", "volume": "0.0", "open": "16.570000", "high": "16.720000", "low": "16.240000", "close": "16.420000"}, {"date": "1992-01-21", "volume": "0.0", "open": "16.740000", "high": "18.190000", "low": "16.600000", "close": "17.920000"}, {"date": "1992-01-22", "volume": "0.0", "open": "17.540000", "high": "17.580000", "low": "16.720000", "close": "16.750000"}, {"date": "1992-01-23", "volume": "0.0", "open": "15.480000", "high": "16.730000", "low": "15.400000", "close": "16.460000"}, {"date": "1992-01-24", "volume": "0.0", "open": "16.230000", "high": "16.330000", "low": "15.650000", "close": "16.240000"}, {"date": "1992-01-27", "volume": "0.0", "open": "16.150000", "high": "16.820000", "low": "16.150000", "close": "16.670000"}, {"date": "1992-01-28", "volume": "0.0", "open": "17.070000", "high": "17.700000", "low": "16.990000", "close": "17.670000"}, {"date": "1992-01-29", "volume": "0.0", "open": "16.570000", "high": "18.040000", "low": "16.050000", "close": "17.620000"}, {"date": "1992-01-30", "volume": "0.0", "open": "16.870000", "high": "17.750000", "low": "16.870000", "close": "17.490000"}, {"date": "1992-01-31", "volume": "0.0", "open": "14.160000", "high": "17.510000", "low": "14.120000", "close": "17.400000"}, {"date": "1992-02-03", "volume": "0.0", "open": "17.080000", "high": "19.210000", "low": "17.010000", "close": "18.200000"}, {"date": "1992-02-04", "volume": "0.0", "open": "17.160000", "high": "18.720000", "low": "16.840000", "close": "17.960000"}, {"date": "1992-02-05", "volume": "0.0", "open": "18.150000", "high": "18.350000", "low": "17.980000", "close": "18.220000"}, {"date": "1992-02-06", "volume": "0.0", "open": "18.800000", "high": "18.930000", "low": "18.640000", "close": "18.790000"}, {"date": "1992-02-07", "volume": "0.0", "open": "18.430000", "high": "19.310000", "low": "18.130000", "close": "18.510000"}, {"date": "1992-02-10", "volume": "0.0", "open": "19.240000", "high": "19.250000", "low": "18.550000", "close": "18.560000"}, {"date": "1992-02-11", "volume": "0.0", "open": "19.240000", "high": "18.570000", "low": "17.610000", "close": "17.700000"}, {"date": "1992-02-12", "volume": "0.0", "open": "18.220000", "high": "18.230000", "low": "17.370000", "close": "17.370000"}, {"date": "1992-02-13", "volume": "0.0", "open": "15.420000", "high": "18.030000", "low": "15.350000", "close": "17.450000"}, {"date": "1992-02-14", "volume": "0.0", "open": "17.520000", "high": "17.620000", "low": "16.810000", "close": "17.030000"}, {"date": "1992-02-18", "volume": "0.0", "open": "17.790000", "high": "18.320000", "low": "17.380000", "close": "18.220000"}, {"date": "1992-02-19", "volume": "0.0", "open": "17.790000", "high": "17.690000", "low": "16.850000", "close": "17.160000"}, {"date": "1992-02-20", "volume": "0.0", "open": "15.660000", "high": "17.320000", "low": "15.590000", "close": "16.720000"}, {"date": "1992-02-21", "volume": "0.0", "open": "15.750000", "high": "17.410000", "low": "15.750000", "close": "16.870000"}, {"date": "1992-02-24", "volume": "0.0", "open": "17.470000", "high": "17.550000", "low": "17.070000", "close": "17.130000"}, {"date": "1992-02-25", "volume": "0.0", "open": "15.860000", "high": "17.100000", "low": "15.520000", "close": "16.350000"}, {"date": "1992-02-26", "volume": "0.0", "open": "15.660000", "high": "16.740000", "low": "15.660000", "close": "16.640000"}, {"date": "1992-02-27", "volume": "0.0", "open": "16.970000", "high": "17.080000", "low": "16.360000", "close": "16.510000"}, {"date": "1992-02-28", "volume": "0.0", "open": "15.340000", "high": "17.170000", "low": "15.340000", "close": "16.680000"}, {"date": "1992-03-02", "volume": "0.0", "open": "17.440000", "high": "17.500000", "low": "16.880000", "close": "16.880000"}, {"date": "1992-03-03", "volume": "0.0", "open": "17.360000", "high": "17.410000", "low": "16.920000", "close": "17.260000"}, {"date": "1992-03-04", "volume": "0.0", "open": "17.820000", "high": "17.920000", "low": "17.430000", "close": "17.890000"}, {"date": "1992-03-05", "volume": "0.0", "open": "18.570000", "high": "18.890000", "low": "17.940000", "close": "18.470000"}, {"date": "1992-03-06", "volume": "0.0", "open": "18.250000", "high": "20.040000", "low": "18.140000", "close": "19.750000"}, {"date": "1992-03-09", "volume": "0.0", "open": "20.670000", "high": "20.680000", "low": "19.660000", "close": "19.680000"}, {"date": "1992-03-10", "volume": "0.0", "open": "19.620000", "high": "19.630000", "low": "18.600000", "close": "18.680000"}, {"date": "1992-03-11", "volume": "0.0", "open": "19.230000", "high": "20.340000", "low": "19.180000", "close": "19.790000"}, {"date": "1992-03-12", "volume": "0.0", "open": "19.470000", "high": "21.060000", "low": "19.470000", "close": "19.720000"}, {"date": "1992-03-13", "volume": "0.0", "open": "18.390000", "high": "18.880000", "low": "17.980000", "close": "18.350000"}, {"date": "1992-03-16", "volume": "0.0", "open": "19.130000", "high": "19.130000", "low": "18.440000", "close": "18.460000"}, {"date": "1992-03-17", "volume": "0.0", "open": "17.780000", "high": "17.840000", "low": "16.790000", "close": "16.790000"}, {"date": "1992-03-18", "volume": "0.0", "open": "16.950000", "high": "16.970000", "low": "16.610000", "close": "16.690000"}, {"date": "1992-03-19", "volume": "0.0", "open": "16.730000", "high": "16.850000", "low": "16.440000", "close": "16.520000"}, {"date": "1992-03-20", "volume": "0.0", "open": "16.730000", "high": "16.900000", "low": "16.580000", "close": "16.820000"}, {"date": "1992-03-23", "volume": "0.0", "open": "17.630000", "high": "17.630000", "low": "16.730000", "close": "16.730000"}, {"date": "1992-03-24", "volume": "0.0", "open": "16.270000", "high": "16.700000", "low": "16.180000", "close": "16.320000"}, {"date": "1992-03-25", "volume": "0.0", "open": "16.410000", "high": "16.410000", "low": "16.080000", "close": "16.190000"}, {"date": "1992-03-26", "volume": "0.0", "open": "16.550000", "high": "16.600000", "low": "16.100000", "close": "16.290000"}, {"date": "1992-03-27", "volume": "0.0", "open": "15.880000", "high": "16.090000", "low": "15.460000", "close": "16.020000"}, {"date": "1992-03-30", "volume": "0.0", "open": "16.430000", "high": "16.530000", "low": "15.900000", "close": "15.970000"}, {"date": "1992-03-31", "volume": "0.0", "open": "16.450000", "high": "16.560000", "low": "15.980000", "close": "16.180000"}, {"date": "1992-04-01", "volume": "0.0", "open": "16.930000", "high": "17.110000", "low": "16.430000", "close": "16.480000"}, {"date": "1992-04-02", "volume": "0.0", "open": "16.250000", "high": "17.170000", "low": "16.110000", "close": "17.060000"}, {"date": "1992-04-03", "volume": "0.0", "open": "18.220000", "high": "18.320000", "low": "16.710000", "close": "16.720000"}, {"date": "1992-04-06", "volume": "0.0", "open": "17.180000", "high": "17.200000", "low": "16.590000", "close": "16.720000"}, {"date": "1992-04-07", "volume": "0.0", "open": "17.260000", "high": "18.810000", "low": "16.560000", "close": "18.810000"}, {"date": "1992-04-08", "volume": "0.0", "open": "20.060000", "high": "21.440000", "low": "19.660000", "close": "20.150000"}, {"date": "1992-04-09", "volume": "0.0", "open": "18.950000", "high": "18.960000", "low": "17.480000", "close": "17.890000"}, {"date": "1992-04-10", "volume": "0.0", "open": "17.390000", "high": "17.430000", "low": "16.790000", "close": "16.850000"}, {"date": "1992-04-13", "volume": "0.0", "open": "17.420000", "high": "17.510000", "low": "16.930000", "close": "16.990000"}, {"date": "1992-04-14", "volume": "0.0", "open": "16.820000", "high": "16.820000", "low": "15.880000", "close": "15.980000"}, {"date": "1992-04-15", "volume": "0.0", "open": "16.360000", "high": "16.450000", "low": "15.150000", "close": "15.150000"}, {"date": "1992-04-16", "volume": "0.0", "open": "15.170000", "high": "15.580000", "low": "14.830000", "close": "14.850000"}, {"date": "1992-04-20", "volume": "0.0", "open": "16.150000", "high": "16.540000", "low": "15.700000", "close": "15.930000"}, {"date": "1992-04-21", "volume": "0.0", "open": "16.000000", "high": "16.860000", "low": "15.740000", "close": "16.530000"}, {"date": "1992-04-22", "volume": "0.0", "open": "16.030000", "high": "16.150000", "low": "15.860000", "close": "15.960000"}, {"date": "1992-04-23", "volume": "0.0", "open": "16.100000", "high": "16.750000", "low": "15.830000", "close": "15.830000"}, {"date": "1992-04-24", "volume": "0.0", "open": "15.730000", "high": "16.830000", "low": "15.530000", "close": "15.710000"}, {"date": "1992-04-27", "volume": "0.0", "open": "16.930000", "high": "16.930000", "low": "16.380000", "close": "16.490000"}, {"date": "1992-04-28", "volume": "0.0", "open": "16.560000", "high": "16.900000", "low": "16.240000", "close": "16.240000"}, {"date": "1992-04-29", "volume": "0.0", "open": "16.380000", "high": "16.400000", "low": "15.860000", "close": "15.950000"}, {"date": "1992-04-30", "volume": "0.0", "open": "15.860000", "high": "15.940000", "low": "15.530000", "close": "15.530000"}, {"date": "1992-05-01", "volume": "0.0", "open": "14.870000", "high": "17.360000", "low": "14.840000", "close": "16.610000"}, {"date": "1992-05-04", "volume": "0.0", "open": "16.700000", "high": "17.760000", "low": "16.480000", "close": "16.920000"}, {"date": "1992-05-05", "volume": "0.0", "open": "15.560000", "high": "17.120000", "low": "15.490000", "close": "16.660000"}, {"date": "1992-05-06", "volume": "0.0", "open": "16.110000", "high": "17.330000", "low": "15.900000", "close": "16.810000"}, {"date": "1992-05-07", "volume": "0.0", "open": "15.800000", "high": "17.290000", "low": "15.670000", "close": "16.540000"}, {"date": "1992-05-08", "volume": "0.0", "open": "16.180000", "high": "16.340000", "low": "15.520000", "close": "15.650000"}, {"date": "1992-05-11", "volume": "0.0", "open": "15.870000", "high": "15.900000", "low": "15.170000", "close": "15.170000"}, {"date": "1992-05-12", "volume": "0.0", "open": "15.400000", "high": "15.870000", "low": "15.320000", "close": "15.680000"}, {"date": "1992-05-13", "volume": "0.0", "open": "15.880000", "high": "15.880000", "low": "15.190000", "close": "15.190000"}, {"date": "1992-05-14", "volume": "0.0", "open": "14.380000", "high": "16.190000", "low": "14.350000", "close": "15.490000"}, {"date": "1992-05-15", "volume": "0.0", "open": "14.380000", "high": "16.060000", "low": "14.100000", "close": "14.820000"}, {"date": "1992-05-18", "volume": "0.0", "open": "15.170000", "high": "15.460000", "low": "14.580000", "close": "14.620000"}, {"date": "1992-05-19", "volume": "0.0", "open": "13.950000", "high": "14.400000", "low": "13.440000", "close": "13.570000"}, {"date": "1992-05-20", "volume": "0.0", "open": "12.980000", "high": "14.190000", "low": "12.980000", "close": "13.620000"}, {"date": "1992-05-21", "volume": "0.0", "open": "14.010000", "high": "15.120000", "low": "13.920000", "close": "13.920000"}, {"date": "1992-05-22", "volume": "0.0", "open": "14.030000", "high": "14.310000", "low": "13.530000", "close": "13.730000"}, {"date": "1992-05-26", "volume": "0.0", "open": "13.930000", "high": "15.280000", "low": "13.770000", "close": "14.920000"}, {"date": "1992-05-27", "volume": "0.0", "open": "13.840000", "high": "14.360000", "low": "13.590000", "close": "13.990000"}, {"date": "1992-05-28", "volume": "0.0", "open": "14.250000", "high": "14.570000", "low": "13.720000", "close": "13.770000"}, {"date": "1992-05-29", "volume": "0.0", "open": "12.770000", "high": "14.280000", "low": "12.770000", "close": "13.860000"}, {"date": "1992-06-01", "volume": "0.0", "open": "14.470000", "high": "14.840000", "low": "13.920000", "close": "14.430000"}, {"date": "1992-06-02", "volume": "0.0", "open": "12.920000", "high": "15.220000", "low": "12.730000", "close": "14.570000"}, {"date": "1992-06-03", "volume": "0.0", "open": "13.240000", "high": "14.970000", "low": "13.240000", "close": "14.350000"}, {"date": "1992-06-04", "volume": "0.0", "open": "13.210000", "high": "14.320000", "low": "13.140000", "close": "13.660000"}, {"date": "1992-06-05", "volume": "0.0", "open": "14.570000", "high": "14.960000", "low": "14.500000", "close": "14.650000"}, {"date": "1992-06-08", "volume": "0.0", "open": "15.600000", "high": "15.600000", "low": "15.100000", "close": "15.190000"}, {"date": "1992-06-09", "volume": "0.0", "open": "15.280000", "high": "15.980000", "low": "15.170000", "close": "15.970000"}, {"date": "1992-06-10", "volume": "0.0", "open": "15.900000", "high": "16.620000", "low": "15.750000", "close": "16.620000"}, {"date": "1992-06-11", "volume": "0.0", "open": "16.910000", "high": "16.950000", "low": "16.290000", "close": "16.290000"}, {"date": "1992-06-12", "volume": "0.0", "open": "15.370000", "high": "15.480000", "low": "14.710000", "close": "14.950000"}, {"date": "1992-06-15", "volume": "0.0", "open": "16.110000", "high": "16.110000", "low": "14.720000", "close": "14.760000"}, {"date": "1992-06-16", "volume": "0.0", "open": "15.120000", "high": "15.230000", "low": "14.820000", "close": "15.220000"}, {"date": "1992-06-17", "volume": "0.0", "open": "15.760000", "high": "18.080000", "low": "15.740000", "close": "18.080000"}, {"date": "1992-06-18", "volume": "0.0", "open": "18.230000", "high": "18.530000", "low": "17.640000", "close": "18.200000"}, {"date": "1992-06-19", "volume": "0.0", "open": "17.430000", "high": "17.530000", "low": "16.280000", "close": "16.310000"}, {"date": "1992-06-22", "volume": "0.0", "open": "14.660000", "high": "17.790000", "low": "14.640000", "close": "16.660000"}, {"date": "1992-06-23", "volume": "0.0", "open": "14.270000", "high": "15.290000", "low": "14.170000", "close": "14.530000"}, {"date": "1992-06-24", "volume": "0.0", "open": "14.260000", "high": "14.750000", "low": "14.120000", "close": "14.400000"}, {"date": "1992-06-25", "volume": "0.0", "open": "13.930000", "high": "15.000000", "low": "13.850000", "close": "14.400000"}, {"date": "1992-06-26", "volume": "0.0", "open": "14.130000", "high": "15.000000", "low": "14.130000", "close": "14.670000"}, {"date": "1992-06-29", "volume": "0.0", "open": "13.940000", "high": "14.410000", "low": "13.210000", "close": "13.210000"}, {"date": "1992-06-30", "volume": "0.0", "open": "13.660000", "high": "14.310000", "low": "13.190000", "close": "13.350000"}, {"date": "1992-07-01", "volume": "0.0", "open": "13.430000", "high": "13.570000", "low": "12.980000", "close": "13.340000"}, {"date": "1992-07-02", "volume": "0.0", "open": "12.690000", "high": "14.830000", "low": "12.680000", "close": "13.880000"}, {"date": "1992-07-06", "volume": "0.0", "open": "14.270000", "high": "15.430000", "low": "14.270000", "close": "14.870000"}, {"date": "1992-07-07", "volume": "0.0", "open": "14.030000", "high": "15.860000", "low": "14.030000", "close": "15.830000"}, {"date": "1992-07-08", "volume": "0.0", "open": "14.170000", "high": "16.360000", "low": "14.170000", "close": "15.530000"}, {"date": "1992-07-09", "volume": "0.0", "open": "14.340000", "high": "15.410000", "low": "14.050000", "close": "14.600000"}, {"date": "1992-07-10", "volume": "0.0", "open": "13.930000", "high": "14.120000", "low": "13.560000", "close": "13.700000"}, {"date": "1992-07-13", "volume": "0.0", "open": "12.470000", "high": "14.570000", "low": "12.470000", "close": "14.010000"}, {"date": "1992-07-14", "volume": "0.0", "open": "14.260000", "high": "14.390000", "low": "13.290000", "close": "13.500000"}, {"date": "1992-07-15", "volume": "0.0", "open": "12.410000", "high": "13.080000", "low": "12.310000", "close": "12.520000"}, {"date": "1992-07-16", "volume": "0.0", "open": "12.130000", "high": "12.880000", "low": "11.780000", "close": "12.270000"}, {"date": "1992-07-17", "volume": "0.0", "open": "13.150000", "high": "13.480000", "low": "12.400000", "close": "12.600000"}, {"date": "1992-07-20", "volume": "0.0", "open": "13.540000", "high": "13.540000", "low": "12.620000", "close": "12.660000"}, {"date": "1992-07-21", "volume": "0.0", "open": "12.200000", "high": "12.810000", "low": "12.170000", "close": "12.600000"}, {"date": "1992-07-22", "volume": "0.0", "open": "11.360000", "high": "14.010000", "low": "11.360000", "close": "13.570000"}, {"date": "1992-07-23", "volume": "0.0", "open": "13.330000", "high": "13.900000", "low": "13.240000", "close": "13.330000"}, {"date": "1992-07-24", "volume": "0.0", "open": "12.250000", "high": "14.160000", "low": "12.250000", "close": "13.370000"}, {"date": "1992-07-27", "volume": "0.0", "open": "13.340000", "high": "14.950000", "low": "13.340000", "close": "13.900000"}, {"date": "1992-07-28", "volume": "0.0", "open": "11.500000", "high": "14.000000", "low": "11.500000", "close": "13.050000"}, {"date": "1992-07-29", "volume": "0.0", "open": "12.210000", "high": "13.790000", "low": "12.210000", "close": "13.440000"}, {"date": "1992-07-30", "volume": "0.0", "open": "13.450000", "high": "13.790000", "low": "12.980000", "close": "13.500000"}, {"date": "1992-07-31", "volume": "0.0", "open": "12.550000", "high": "13.640000", "low": "12.550000", "close": "13.170000"}, {"date": "1992-08-03", "volume": "0.0", "open": "14.050000", "high": "14.330000", "low": "13.200000", "close": "13.830000"}, {"date": "1992-08-04", "volume": "0.0", "open": "13.340000", "high": "14.330000", "low": "13.110000", "close": "13.580000"}, {"date": "1992-08-05", "volume": "0.0", "open": "12.410000", "high": "14.340000", "low": "12.410000", "close": "13.820000"}, {"date": "1992-08-06", "volume": "0.0", "open": "12.400000", "high": "14.790000", "low": "12.340000", "close": "14.230000"}, {"date": "1992-08-07", "volume": "0.0", "open": "13.930000", "high": "14.280000", "low": "13.170000", "close": "13.940000"}, {"date": "1992-08-10", "volume": "0.0", "open": "13.870000", "high": "15.430000", "low": "13.830000", "close": "14.510000"}, {"date": "1992-08-11", "volume": "0.0", "open": "15.320000", "high": "15.920000", "low": "15.090000", "close": "15.090000"}, {"date": "1992-08-12", "volume": "0.0", "open": "14.280000", "high": "15.570000", "low": "13.510000", "close": "14.880000"}, {"date": "1992-08-13", "volume": "0.0", "open": "13.450000", "high": "15.790000", "low": "13.440000", "close": "15.340000"}, {"date": "1992-08-14", "volume": "0.0", "open": "15.630000", "high": "15.700000", "low": "14.660000", "close": "14.660000"}, {"date": "1992-08-17", "volume": "0.0", "open": "14.320000", "high": "15.540000", "low": "13.830000", "close": "14.610000"}, {"date": "1992-08-18", "volume": "0.0", "open": "14.670000", "high": "14.810000", "low": "13.840000", "close": "13.840000"}, {"date": "1992-08-19", "volume": "0.0", "open": "14.670000", "high": "14.840000", "low": "13.910000", "close": "14.350000"}, {"date": "1992-08-20", "volume": "0.0", "open": "14.370000", "high": "14.720000", "low": "14.130000", "close": "14.480000"}, {"date": "1992-08-21", "volume": "0.0", "open": "13.740000", "high": "15.480000", "low": "13.400000", "close": "15.010000"}, {"date": "1992-08-24", "volume": "0.0", "open": "13.740000", "high": "16.480000", "low": "15.210000", "close": "16.190000"}, {"date": "1992-08-25", "volume": "0.0", "open": "14.870000", "high": "16.520000", "low": "14.870000", "close": "15.620000"}, {"date": "1992-08-26", "volume": "0.0", "open": "14.050000", "high": "15.410000", "low": "14.050000", "close": "14.500000"}, {"date": "1992-08-27", "volume": "0.0", "open": "14.050000", "high": "13.860000", "low": "12.880000", "close": "13.660000"}, {"date": "1992-08-28", "volume": "0.0", "open": "12.570000", "high": "13.420000", "low": "12.520000", "close": "13.140000"}, {"date": "1992-08-31", "volume": "0.0", "open": "12.660000", "high": "13.890000", "low": "12.660000", "close": "13.580000"}, {"date": "1992-09-01", "volume": "0.0", "open": "11.870000", "high": "13.440000", "low": "11.850000", "close": "13.400000"}, {"date": "1992-09-02", "volume": "0.0", "open": "12.690000", "high": "13.090000", "low": "12.570000", "close": "12.730000"}, {"date": "1992-09-03", "volume": "0.0", "open": "10.770000", "high": "12.880000", "low": "10.690000", "close": "12.880000"}, {"date": "1992-09-04", "volume": "0.0", "open": "12.920000", "high": "13.160000", "low": "12.750000", "close": "12.980000"}, {"date": "1992-09-08", "volume": "0.0", "open": "13.360000", "high": "13.900000", "low": "13.360000", "close": "13.650000"}, {"date": "1992-09-09", "volume": "0.0", "open": "13.030000", "high": "13.920000", "low": "13.010000", "close": "13.360000"}, {"date": "1992-09-10", "volume": "0.0", "open": "12.640000", "high": "13.280000", "low": "12.590000", "close": "12.920000"}, {"date": "1992-09-11", "volume": "0.0", "open": "12.390000", "high": "13.020000", "low": "11.960000", "close": "12.470000"}, {"date": "1992-09-14", "volume": "0.0", "open": "13.370000", "high": "13.370000", "low": "12.510000", "close": "13.000000"}, {"date": "1992-09-15", "volume": "0.0", "open": "11.530000", "high": "13.750000", "low": "11.530000", "close": "13.630000"}, {"date": "1992-09-16", "volume": "0.0", "open": "11.530000", "high": "14.860000", "low": "13.520000", "close": "14.720000"}, {"date": "1992-09-17", "volume": "0.0", "open": "13.610000", "high": "14.410000", "low": "13.610000", "close": "14.310000"}, {"date": "1992-09-18", "volume": "0.0", "open": "13.610000", "high": "13.940000", "low": "12.800000", "close": "13.740000"}, {"date": "1992-09-21", "volume": "0.0", "open": "12.990000", "high": "13.720000", "low": "12.960000", "close": "13.450000"}, {"date": "1992-09-22", "volume": "0.0", "open": "13.570000", "high": "14.100000", "low": "13.530000", "close": "13.880000"}, {"date": "1992-09-23", "volume": "0.0", "open": "13.720000", "high": "14.110000", "low": "13.710000", "close": "13.830000"}, {"date": "1992-09-24", "volume": "0.0", "open": "13.760000", "high": "13.860000", "low": "13.420000", "close": "13.440000"}, {"date": "1992-09-25", "volume": "0.0", "open": "13.770000", "high": "14.980000", "low": "13.540000", "close": "14.800000"}, {"date": "1992-09-28", "volume": "0.0", "open": "15.420000", "high": "15.420000", "low": "15.110000", "close": "15.190000"}, {"date": "1992-09-29", "volume": "0.0", "open": "15.230000", "high": "15.360000", "low": "14.870000", "close": "14.970000"}, {"date": "1992-09-30", "volume": "0.0", "open": "13.960000", "high": "14.890000", "low": "13.960000", "close": "14.280000"}, {"date": "1992-10-01", "volume": "0.0", "open": "15.440000", "high": "16.310000", "low": "15.030000", "close": "16.310000"}, {"date": "1992-10-02", "volume": "0.0", "open": "15.330000", "high": "17.800000", "low": "15.320000", "close": "17.790000"}, {"date": "1992-10-05", "volume": "0.0", "open": "19.770000", "high": "25.130000", "low": "19.370000", "close": "20.010000"}, {"date": "1992-10-06", "volume": "0.0", "open": "20.370000", "high": "20.420000", "low": "19.490000", "close": "19.950000"}, {"date": "1992-10-07", "volume": "0.0", "open": "19.070000", "high": "21.080000", "low": "18.900000", "close": "21.020000"}, {"date": "1992-10-08", "volume": "0.0", "open": "19.570000", "high": "19.940000", "low": "18.950000", "close": "19.260000"}, {"date": "1992-10-09", "volume": "0.0", "open": "19.570000", "high": "21.000000", "low": "19.670000", "close": "20.510000"}, {"date": "1992-10-12", "volume": "0.0", "open": "20.610000", "high": "20.620000", "low": "19.480000", "close": "19.490000"}, {"date": "1992-10-13", "volume": "0.0", "open": "16.840000", "high": "18.440000", "low": "16.150000", "close": "17.900000"}, {"date": "1992-10-14", "volume": "0.0", "open": "15.770000", "high": "18.520000", "low": "15.580000", "close": "18.420000"}, {"date": "1992-10-15", "volume": "0.0", "open": "18.110000", "high": "18.150000", "low": "16.910000", "close": "17.110000"}, {"date": "1992-10-16", "volume": "0.0", "open": "15.800000", "high": "17.670000", "low": "15.470000", "close": "17.010000"}, {"date": "1992-10-19", "volume": "0.0", "open": "16.890000", "high": "17.350000", "low": "16.430000", "close": "17.310000"}, {"date": "1992-10-20", "volume": "0.0", "open": "16.000000", "high": "17.100000", "low": "15.740000", "close": "16.870000"}, {"date": "1992-10-21", "volume": "0.0", "open": "17.080000", "high": "17.080000", "low": "16.620000", "close": "16.620000"}, {"date": "1992-10-22", "volume": "0.0", "open": "15.830000", "high": "16.240000", "low": "15.720000", "close": "15.840000"}, {"date": "1992-10-23", "volume": "0.0", "open": "17.110000", "high": "17.210000", "low": "16.460000", "close": "16.460000"}, {"date": "1992-10-26", "volume": "0.0", "open": "16.930000", "high": "17.320000", "low": "16.310000", "close": "16.320000"}, {"date": "1992-10-27", "volume": "0.0", "open": "16.330000", "high": "16.750000", "low": "16.130000", "close": "16.240000"}, {"date": "1992-10-28", "volume": "0.0", "open": "16.330000", "high": "16.660000", "low": "15.810000", "close": "15.950000"}, {"date": "1992-10-29", "volume": "0.0", "open": "15.680000", "high": "15.830000", "low": "15.390000", "close": "15.470000"}, {"date": "1992-10-30", "volume": "0.0", "open": "15.900000", "high": "16.600000", "low": "15.570000", "close": "16.150000"}, {"date": "1992-11-02", "volume": "0.0", "open": "17.020000", "high": "17.130000", "low": "16.570000", "close": "16.670000"}, {"date": "1992-11-03", "volume": "0.0", "open": "16.010000", "high": "17.920000", "low": "15.960000", "close": "17.330000"}, {"date": "1992-11-04", "volume": "0.0", "open": "16.330000", "high": "16.870000", "low": "16.170000", "close": "16.280000"}, {"date": "1992-11-05", "volume": "0.0", "open": "16.100000", "high": "16.100000", "low": "15.350000", "close": "15.380000"}, {"date": "1992-11-06", "volume": "0.0", "open": "15.660000", "high": "15.680000", "low": "14.650000", "close": "14.690000"}, {"date": "1992-11-09", "volume": "0.0", "open": "15.660000", "high": "15.140000", "low": "14.060000", "close": "14.230000"}, {"date": "1992-11-10", "volume": "0.0", "open": "14.510000", "high": "14.710000", "low": "14.270000", "close": "14.370000"}, {"date": "1992-11-11", "volume": "0.0", "open": "14.600000", "high": "15.020000", "low": "13.990000", "close": "13.990000"}, {"date": "1992-11-12", "volume": "0.0", "open": "16.360000", "high": "16.360000", "low": "14.320000", "close": "14.370000"}, {"date": "1992-11-13", "volume": "0.0", "open": "14.800000", "high": "14.860000", "low": "14.030000", "close": "14.610000"}, {"date": "1992-11-16", "volume": "0.0", "open": "14.680000", "high": "14.890000", "low": "14.640000", "close": "14.860000"}, {"date": "1992-11-17", "volume": "0.0", "open": "15.740000", "high": "15.850000", "low": "14.440000", "close": "15.010000"}, {"date": "1992-11-18", "volume": "0.0", "open": "14.980000", "high": "14.980000", "low": "14.180000", "close": "14.550000"}, {"date": "1992-11-19", "volume": "0.0", "open": "14.980000", "high": "15.100000", "low": "14.140000", "close": "14.330000"}, {"date": "1992-11-20", "volume": "0.0", "open": "14.980000", "high": "14.200000", "low": "13.440000", "close": "13.670000"}, {"date": "1992-11-23", "volume": "0.0", "open": "12.930000", "high": "13.950000", "low": "12.890000", "close": "13.400000"}, {"date": "1992-11-24", "volume": "0.0", "open": "12.540000", "high": "13.370000", "low": "12.460000", "close": "12.660000"}, {"date": "1992-11-25", "volume": "0.0", "open": "12.480000", "high": "12.950000", "low": "12.480000", "close": "12.500000"}, {"date": "1992-11-27", "volume": "0.0", "open": "11.630000", "high": "12.670000", "low": "11.520000", "close": "12.580000"}, {"date": "1992-11-30", "volume": "0.0", "open": "11.380000", "high": "13.670000", "low": "11.380000", "close": "13.010000"}, {"date": "1992-12-01", "volume": "0.0", "open": "12.940000", "high": "13.890000", "low": "12.760000", "close": "12.800000"}, {"date": "1992-12-02", "volume": "0.0", "open": "12.060000", "high": "13.490000", "low": "11.990000", "close": "12.560000"}, {"date": "1992-12-03", "volume": "0.0", "open": "12.090000", "high": "12.780000", "low": "11.840000", "close": "12.030000"}, {"date": "1992-12-04", "volume": "0.0", "open": "11.690000", "high": "12.460000", "low": "11.540000", "close": "11.810000"}, {"date": "1992-12-07", "volume": "0.0", "open": "12.000000", "high": "12.610000", "low": "11.700000", "close": "12.000000"}, {"date": "1992-12-08", "volume": "0.0", "open": "10.290000", "high": "12.380000", "low": "10.290000", "close": "11.730000"}, {"date": "1992-12-09", "volume": "0.0", "open": "10.290000", "high": "13.340000", "low": "10.930000", "close": "12.580000"}, {"date": "1992-12-10", "volume": "0.0", "open": "12.360000", "high": "13.370000", "low": "12.260000", "close": "12.750000"}, {"date": "1992-12-11", "volume": "0.0", "open": "12.360000", "high": "13.520000", "low": "11.010000", "close": "12.340000"}, {"date": "1992-12-14", "volume": "0.0", "open": "12.610000", "high": "12.830000", "low": "12.360000", "close": "12.660000"}, {"date": "1992-12-15", "volume": "0.0", "open": "12.610000", "high": "12.920000", "low": "12.370000", "close": "12.410000"}, {"date": "1992-12-16", "volume": "0.0", "open": "12.610000", "high": "12.880000", "low": "12.150000", "close": "12.580000"}, {"date": "1992-12-17", "volume": "0.0", "open": "12.030000", "high": "12.600000", "low": "11.860000", "close": "12.140000"}, {"date": "1992-12-18", "volume": "0.0", "open": "12.030000", "high": "12.580000", "low": "10.640000", "close": "11.660000"}, {"date": "1992-12-21", "volume": "0.0", "open": "12.030000", "high": "11.970000", "low": "11.200000", "close": "11.650000"}, {"date": "1992-12-22", "volume": "0.0", "open": "10.570000", "high": "12.810000", "low": "10.360000", "close": "11.750000"}, {"date": "1992-12-23", "volume": "0.0", "open": "10.570000", "high": "11.900000", "low": "11.270000", "close": "11.510000"}, {"date": "1992-12-24", "volume": "0.0", "open": "11.500000", "high": "11.990000", "low": "11.300000", "close": "11.570000"}, {"date": "1992-12-28", "volume": "0.0", "open": "12.670000", "high": "12.850000", "low": "12.110000", "close": "12.220000"}, {"date": "1992-12-29", "volume": "0.0", "open": "12.270000", "high": "12.840000", "low": "11.720000", "close": "12.290000"}, {"date": "1992-12-30", "volume": "0.0", "open": "12.140000", "high": "13.600000", "low": "12.140000", "close": "12.600000"}, {"date": "1992-12-31", "volume": "0.0", "open": "11.870000", "high": "13.050000", "low": "11.750000", "close": "12.570000"}, {"date": "1993-01-04", "volume": "0.0", "open": "12.960000", "high": "13.920000", "low": "12.910000", "close": "13.360000"}, {"date": "1993-01-05", "volume": "0.0", "open": "12.990000", "high": "14.080000", "low": "12.920000", "close": "13.350000"}, {"date": "1993-01-06", "volume": "0.0", "open": "12.880000", "high": "14.170000", "low": "11.860000", "close": "13.370000"}, {"date": "1993-01-07", "volume": "0.0", "open": "12.900000", "high": "15.060000", "low": "12.650000", "close": "14.720000"}, {"date": "1993-01-08", "volume": "0.0", "open": "13.750000", "high": "14.390000", "low": "13.610000", "close": "13.770000"}, {"date": "1993-01-11", "volume": "0.0", "open": "13.270000", "high": "13.570000", "low": "12.430000", "close": "12.860000"}, {"date": "1993-01-12", "volume": "0.0", "open": "11.820000", "high": "13.870000", "low": "11.740000", "close": "12.780000"}, {"date": "1993-01-13", "volume": "0.0", "open": "13.020000", "high": "13.020000", "low": "12.150000", "close": "12.420000"}, {"date": "1993-01-14", "volume": "0.0", "open": "12.290000", "high": "12.330000", "low": "11.930000", "close": "11.990000"}, {"date": "1993-01-15", "volume": "0.0", "open": "11.900000", "high": "11.960000", "low": "11.250000", "close": "11.570000"}, {"date": "1993-01-18", "volume": "0.0", "open": "12.150000", "high": "12.170000", "low": "11.490000", "close": "11.490000"}, {"date": "1993-01-19", "volume": "0.0", "open": "11.640000", "high": "12.170000", "low": "11.620000", "close": "12.060000"}, {"date": "1993-01-20", "volume": "0.0", "open": "12.210000", "high": "12.340000", "low": "11.850000", "close": "12.150000"}, {"date": "1993-01-21", "volume": "0.0", "open": "12.410000", "high": "12.450000", "low": "11.690000", "close": "11.690000"}, {"date": "1993-01-22", "volume": "0.0", "open": "11.630000", "high": "11.740000", "low": "11.220000", "close": "11.300000"}, {"date": "1993-01-25", "volume": "0.0", "open": "11.420000", "high": "11.650000", "low": "11.260000", "close": "11.380000"}, {"date": "1993-01-26", "volume": "0.0", "open": "11.080000", "high": "11.500000", "low": "10.980000", "close": "11.450000"}, {"date": "1993-01-27", "volume": "0.0", "open": "11.660000", "high": "12.610000", "low": "11.440000", "close": "12.010000"}, {"date": "1993-01-28", "volume": "0.0", "open": "12.080000", "high": "12.460000", "low": "11.900000", "close": "12.040000"}, {"date": "1993-01-29", "volume": "0.0", "open": "12.490000", "high": "13.160000", "low": "12.420000", "close": "12.420000"}, {"date": "1993-02-01", "volume": "0.0", "open": "12.510000", "high": "12.920000", "low": "12.180000", "close": "12.330000"}, {"date": "1993-02-02", "volume": "0.0", "open": "12.470000", "high": "12.890000", "low": "12.220000", "close": "12.250000"}, {"date": "1993-02-03", "volume": "0.0", "open": "11.980000", "high": "12.340000", "low": "11.790000", "close": "12.120000"}, {"date": "1993-02-04", "volume": "0.0", "open": "11.860000", "high": "12.840000", "low": "11.690000", "close": "12.290000"}, {"date": "1993-02-05", "volume": "0.0", "open": "12.560000", "high": "13.450000", "low": "12.490000", "close": "12.900000"}, {"date": "1993-02-08", "volume": "0.0", "open": "13.150000", "high": "13.940000", "low": "12.200000", "close": "13.220000"}, {"date": "1993-02-09", "volume": "0.0", "open": "13.630000", "high": "13.760000", "low": "13.430000", "close": "13.480000"}, {"date": "1993-02-10", "volume": "0.0", "open": "13.580000", "high": "14.260000", "low": "13.000000", "close": "13.430000"}, {"date": "1993-02-11", "volume": "0.0", "open": "13.050000", "high": "13.650000", "low": "12.630000", "close": "12.690000"}, {"date": "1993-02-12", "volume": "0.0", "open": "13.580000", "high": "13.660000", "low": "12.320000", "close": "12.380000"}, {"date": "1993-02-16", "volume": "0.0", "open": "13.440000", "high": "16.450000", "low": "13.350000", "close": "15.760000"}, {"date": "1993-02-17", "volume": "0.0", "open": "15.960000", "high": "16.340000", "low": "15.570000", "close": "15.900000"}, {"date": "1993-02-18", "volume": "0.0", "open": "14.690000", "high": "16.650000", "low": "14.320000", "close": "15.560000"}, {"date": "1993-02-19", "volume": "0.0", "open": "15.740000", "high": "15.740000", "low": "15.000000", "close": "15.020000"}, {"date": "1993-02-22", "volume": "0.0", "open": "15.030000", "high": "15.250000", "low": "14.340000", "close": "14.700000"}, {"date": "1993-02-23", "volume": "0.0", "open": "15.100000", "high": "15.430000", "low": "14.600000", "close": "15.040000"}, {"date": "1993-02-24", "volume": "0.0", "open": "14.000000", "high": "15.030000", "low": "14.000000", "close": "14.720000"}, {"date": "1993-02-25", "volume": "0.0", "open": "12.990000", "high": "14.790000", "low": "12.950000", "close": "13.760000"}, {"date": "1993-02-26", "volume": "0.0", "open": "13.470000", "high": "13.820000", "low": "13.120000", "close": "13.160000"}, {"date": "1993-03-01", "volume": "0.0", "open": "13.130000", "high": "14.110000", "low": "13.070000", "close": "13.600000"}, {"date": "1993-03-02", "volume": "0.0", "open": "13.760000", "high": "13.800000", "low": "12.490000", "close": "12.490000"}, {"date": "1993-03-03", "volume": "0.0", "open": "13.140000", "high": "13.710000", "low": "12.930000", "close": "13.130000"}, {"date": "1993-03-04", "volume": "0.0", "open": "12.520000", "high": "14.020000", "low": "12.500000", "close": "13.440000"}, {"date": "1993-03-05", "volume": "0.0", "open": "13.200000", "high": "14.130000", "low": "12.980000", "close": "14.080000"}, {"date": "1993-03-08", "volume": "0.0", "open": "15.000000", "high": "16.300000", "low": "14.950000", "close": "16.220000"}, {"date": "1993-03-09", "volume": "0.0", "open": "14.020000", "high": "15.430000", "low": "13.780000", "close": "14.170000"}, {"date": "1993-03-10", "volume": "0.0", "open": "14.630000", "high": "14.720000", "low": "13.850000", "close": "13.910000"}, {"date": "1993-03-11", "volume": "0.0", "open": "13.970000", "high": "14.270000", "low": "13.920000", "close": "14.260000"}, {"date": "1993-03-12", "volume": "0.0", "open": "15.600000", "high": "16.370000", "low": "14.910000", "close": "15.660000"}, {"date": "1993-03-15", "volume": "0.0", "open": "15.010000", "high": "15.060000", "low": "14.630000", "close": "14.740000"}, {"date": "1993-03-16", "volume": "0.0", "open": "13.050000", "high": "14.680000", "low": "13.050000", "close": "14.510000"}, {"date": "1993-03-17", "volume": "0.0", "open": "15.060000", "high": "15.180000", "low": "14.400000", "close": "14.530000"}, {"date": "1993-03-18", "volume": "0.0", "open": "14.330000", "high": "15.070000", "low": "14.170000", "close": "14.170000"}, {"date": "1993-03-19", "volume": "0.0", "open": "14.330000", "high": "13.890000", "low": "13.110000", "close": "13.230000"}, {"date": "1993-03-22", "volume": "0.0", "open": "13.970000", "high": "14.420000", "low": "13.650000", "close": "13.660000"}, {"date": "1993-03-23", "volume": "0.0", "open": "12.710000", "high": "13.370000", "low": "12.690000", "close": "13.020000"}, {"date": "1993-03-24", "volume": "0.0", "open": "12.230000", "high": "12.890000", "low": "12.060000", "close": "12.440000"}, {"date": "1993-03-25", "volume": "0.0", "open": "12.710000", "high": "12.810000", "low": "12.040000", "close": "12.080000"}, {"date": "1993-03-26", "volume": "0.0", "open": "10.660000", "high": "12.380000", "low": "10.660000", "close": "12.210000"}, {"date": "1993-03-29", "volume": "0.0", "open": "13.040000", "high": "13.040000", "low": "12.270000", "close": "12.630000"}, {"date": "1993-03-30", "volume": "0.0", "open": "12.580000", "high": "12.820000", "low": "12.230000", "close": "12.230000"}, {"date": "1993-03-31", "volume": "0.0", "open": "12.290000", "high": "12.900000", "low": "12.190000", "close": "12.530000"}, {"date": "1993-04-01", "volume": "0.0", "open": "13.040000", "high": "14.050000", "low": "12.700000", "close": "13.020000"}, {"date": "1993-04-02", "volume": "0.0", "open": "14.270000", "high": "14.850000", "low": "13.990000", "close": "14.500000"}, {"date": "1993-04-05", "volume": "0.0", "open": "14.430000", "high": "15.060000", "low": "14.060000", "close": "14.120000"}, {"date": "1993-04-06", "volume": "0.0", "open": "13.730000", "high": "14.840000", "low": "13.720000", "close": "14.240000"}, {"date": "1993-04-07", "volume": "0.0", "open": "13.750000", "high": "14.580000", "low": "13.580000", "close": "13.640000"}, {"date": "1993-04-08", "volume": "0.0", "open": "12.330000", "high": "13.650000", "low": "12.160000", "close": "12.830000"}, {"date": "1993-04-12", "volume": "0.0", "open": "12.330000", "high": "12.780000", "low": "11.520000", "close": "11.930000"}, {"date": "1993-04-13", "volume": "0.0", "open": "12.590000", "high": "12.950000", "low": "11.480000", "close": "11.700000"}, {"date": "1993-04-14", "volume": "0.0", "open": "12.330000", "high": "12.410000", "low": "11.610000", "close": "11.760000"}, {"date": "1993-04-15", "volume": "0.0", "open": "11.960000", "high": "11.970000", "low": "10.710000", "close": "10.960000"}, {"date": "1993-04-16", "volume": "0.0", "open": "11.110000", "high": "11.500000", "low": "10.740000", "close": "11.290000"}, {"date": "1993-04-19", "volume": "0.0", "open": "11.110000", "high": "12.350000", "low": "11.390000", "close": "12.060000"}, {"date": "1993-04-20", "volume": "0.0", "open": "11.820000", "high": "12.540000", "low": "11.750000", "close": "11.940000"}, {"date": "1993-04-21", "volume": "0.0", "open": "12.410000", "high": "12.820000", "low": "12.020000", "close": "12.110000"}, {"date": "1993-04-22", "volume": "0.0", "open": "11.580000", "high": "13.010000", "low": "11.450000", "close": "12.680000"}, {"date": "1993-04-23", "volume": "0.0", "open": "13.200000", "high": "13.980000", "low": "12.920000", "close": "13.360000"}, {"date": "1993-04-26", "volume": "0.0", "open": "14.060000", "high": "15.450000", "low": "13.990000", "close": "15.250000"}, {"date": "1993-04-27", "volume": "0.0", "open": "15.390000", "high": "15.450000", "low": "13.930000", "close": "13.930000"}, {"date": "1993-04-28", "volume": "0.0", "open": "15.390000", "high": "13.780000", "low": "11.280000", "close": "13.120000"}, {"date": "1993-04-29", "volume": "0.0", "open": "13.240000", "high": "13.440000", "low": "12.800000", "close": "12.800000"}, {"date": "1993-04-30", "volume": "0.0", "open": "11.260000", "high": "12.670000", "low": "11.250000", "close": "12.420000"}, {"date": "1993-05-03", "volume": "0.0", "open": "13.250000", "high": "13.520000", "low": "12.790000", "close": "12.900000"}, {"date": "1993-05-04", "volume": "0.0", "open": "13.050000", "high": "13.070000", "low": "12.100000", "close": "12.140000"}, {"date": "1993-05-05", "volume": "0.0", "open": "12.120000", "high": "12.750000", "low": "11.960000", "close": "12.380000"}, {"date": "1993-05-06", "volume": "0.0", "open": "12.830000", "high": "13.720000", "low": "12.580000", "close": "13.220000"}, {"date": "1993-05-07", "volume": "0.0", "open": "12.930000", "high": "13.480000", "low": "12.870000", "close": "13.010000"}, {"date": "1993-05-10", "volume": "0.0", "open": "13.420000", "high": "14.710000", "low": "13.250000", "close": "13.720000"}, {"date": "1993-05-11", "volume": "0.0", "open": "13.620000", "high": "14.190000", "low": "13.350000", "close": "13.350000"}, {"date": "1993-05-12", "volume": "0.0", "open": "12.980000", "high": "14.110000", "low": "12.870000", "close": "13.560000"}, {"date": "1993-05-13", "volume": "0.0", "open": "14.630000", "high": "14.790000", "low": "14.180000", "close": "14.760000"}, {"date": "1993-05-14", "volume": "0.0", "open": "14.630000", "high": "14.970000", "low": "14.020000", "close": "14.390000"}, {"date": "1993-05-17", "volume": "0.0", "open": "14.850000", "high": "14.850000", "low": "14.100000", "close": "14.130000"}, {"date": "1993-05-18", "volume": "0.0", "open": "14.520000", "high": "14.620000", "low": "14.080000", "close": "14.190000"}, {"date": "1993-05-19", "volume": "0.0", "open": "14.460000", "high": "15.020000", "low": "13.760000", "close": "14.290000"}, {"date": "1993-05-20", "volume": "0.0", "open": "14.460000", "high": "15.110000", "low": "13.310000", "close": "13.980000"}, {"date": "1993-05-21", "volume": "0.0", "open": "14.160000", "high": "14.960000", "low": "13.670000", "close": "14.510000"}, {"date": "1993-05-24", "volume": "0.0", "open": "14.160000", "high": "14.800000", "low": "14.090000", "close": "14.100000"}, {"date": "1993-05-25", "volume": "0.0", "open": "13.730000", "high": "14.340000", "low": "13.730000", "close": "14.040000"}, {"date": "1993-05-26", "volume": "0.0", "open": "13.200000", "high": "13.820000", "low": "12.880000", "close": "12.880000"}, {"date": "1993-05-27", "volume": "0.0", "open": "13.580000", "high": "13.730000", "low": "13.090000", "close": "13.100000"}, {"date": "1993-05-28", "volume": "0.0", "open": "13.210000", "high": "13.860000", "low": "13.120000", "close": "13.470000"}, {"date": "1993-06-01", "volume": "0.0", "open": "13.210000", "high": "14.630000", "low": "13.640000", "close": "13.670000"}, {"date": "1993-06-02", "volume": "0.0", "open": "13.590000", "high": "14.210000", "low": "13.180000", "close": "13.480000"}, {"date": "1993-06-03", "volume": "0.0", "open": "13.670000", "high": "14.120000", "low": "13.470000", "close": "13.540000"}, {"date": "1993-06-04", "volume": "0.0", "open": "12.960000", "high": "13.510000", "low": "12.860000", "close": "12.860000"}, {"date": "1993-06-07", "volume": "0.0", "open": "12.760000", "high": "14.780000", "low": "12.630000", "close": "14.070000"}, {"date": "1993-06-08", "volume": "0.0", "open": "15.220000", "high": "15.220000", "low": "14.270000", "close": "14.740000"}, {"date": "1993-06-09", "volume": "0.0", "open": "15.740000", "high": "15.880000", "low": "13.750000", "close": "13.960000"}, {"date": "1993-06-10", "volume": "0.0", "open": "13.590000", "high": "14.240000", "low": "13.290000", "close": "13.310000"}, {"date": "1993-06-11", "volume": "0.0", "open": "13.350000", "high": "13.420000", "low": "12.710000", "close": "12.710000"}, {"date": "1993-06-14", "volume": "0.0", "open": "12.320000", "high": "12.360000", "low": "12.180000", "close": "12.330000"}, {"date": "1993-06-15", "volume": "0.0", "open": "12.320000", "high": "12.970000", "low": "11.930000", "close": "11.990000"}, {"date": "1993-06-16", "volume": "0.0", "open": "12.320000", "high": "12.840000", "low": "11.870000", "close": "11.870000"}, {"date": "1993-06-17", "volume": "0.0", "open": "12.850000", "high": "12.870000", "low": "11.540000", "close": "11.660000"}, {"date": "1993-06-18", "volume": "0.0", "open": "11.730000", "high": "12.400000", "low": "11.730000", "close": "12.240000"}, {"date": "1993-06-21", "volume": "0.0", "open": "12.570000", "high": "12.650000", "low": "12.230000", "close": "12.250000"}, {"date": "1993-06-22", "volume": "0.0", "open": "11.670000", "high": "12.070000", "low": "11.390000", "close": "11.650000"}, {"date": "1993-06-23", "volume": "0.0", "open": "11.240000", "high": "12.330000", "low": "11.140000", "close": "12.040000"}, {"date": "1993-06-24", "volume": "0.0", "open": "12.910000", "high": "12.970000", "low": "12.240000", "close": "12.250000"}, {"date": "1993-06-25", "volume": "0.0", "open": "12.150000", "high": "12.150000", "low": "11.110000", "close": "11.250000"}, {"date": "1993-06-28", "volume": "0.0", "open": "12.130000", "high": "12.880000", "low": "11.070000", "close": "11.110000"}, {"date": "1993-06-29", "volume": "0.0", "open": "11.460000", "high": "11.790000", "low": "11.270000", "close": "11.290000"}, {"date": "1993-06-30", "volume": "0.0", "open": "11.220000", "high": "11.720000", "low": "10.860000", "close": "11.260000"}, {"date": "1993-07-01", "volume": "0.0", "open": "10.490000", "high": "12.240000", "low": "10.470000", "close": "11.510000"}, {"date": "1993-07-02", "volume": "0.0", "open": "11.600000", "high": "11.670000", "low": "11.260000", "close": "11.330000"}, {"date": "1993-07-06", "volume": "0.0", "open": "13.000000", "high": "14.370000", "low": "12.560000", "close": "13.870000"}, {"date": "1993-07-07", "volume": "0.0", "open": "13.430000", "high": "14.150000", "low": "12.950000", "close": "13.050000"}, {"date": "1993-07-08", "volume": "0.0", "open": "11.190000", "high": "13.430000", "low": "11.190000", "close": "12.240000"}, {"date": "1993-07-09", "volume": "0.0", "open": "11.280000", "high": "11.840000", "low": "10.190000", "close": "10.800000"}, {"date": "1993-07-12", "volume": "0.0", "open": "9.180000", "high": "11.150000", "low": "9.110000", "close": "10.850000"}, {"date": "1993-07-13", "volume": "0.0", "open": "9.180000", "high": "11.810000", "low": "10.270000", "close": "11.020000"}, {"date": "1993-07-14", "volume": "0.0", "open": "9.180000", "high": "11.670000", "low": "10.040000", "close": "10.780000"}, {"date": "1993-07-15", "volume": "0.0", "open": "10.940000", "high": "10.950000", "low": "10.450000", "close": "10.600000"}, {"date": "1993-07-16", "volume": "0.0", "open": "10.660000", "high": "11.170000", "low": "10.050000", "close": "10.960000"}, {"date": "1993-07-19", "volume": "0.0", "open": "11.440000", "high": "11.740000", "low": "11.090000", "close": "11.460000"}, {"date": "1993-07-20", "volume": "0.0", "open": "11.100000", "high": "12.120000", "low": "10.950000", "close": "11.050000"}, {"date": "1993-07-21", "volume": "0.0", "open": "12.050000", "high": "12.280000", "low": "11.910000", "close": "11.970000"}, {"date": "1993-07-22", "volume": "0.0", "open": "11.940000", "high": "11.940000", "low": "11.110000", "close": "11.690000"}, {"date": "1993-07-23", "volume": "0.0", "open": "11.150000", "high": "11.780000", "low": "10.860000", "close": "11.320000"}, {"date": "1993-07-26", "volume": "0.0", "open": "11.650000", "high": "11.770000", "low": "11.220000", "close": "11.320000"}, {"date": "1993-07-27", "volume": "0.0", "open": "11.870000", "high": "12.220000", "low": "11.310000", "close": "11.340000"}, {"date": "1993-07-28", "volume": "0.0", "open": "11.870000", "high": "11.870000", "low": "10.640000", "close": "11.370000"}, {"date": "1993-07-29", "volume": "0.0", "open": "11.540000", "high": "11.850000", "low": "11.150000", "close": "11.250000"}, {"date": "1993-07-30", "volume": "0.0", "open": "11.540000", "high": "12.060000", "low": "10.340000", "close": "11.730000"}, {"date": "1993-08-02", "volume": "0.0", "open": "11.810000", "high": "12.060000", "low": "11.430000", "close": "11.470000"}, {"date": "1993-08-03", "volume": "0.0", "open": "10.950000", "high": "12.300000", "low": "10.800000", "close": "11.490000"}, {"date": "1993-08-04", "volume": "0.0", "open": "10.920000", "high": "12.230000", "low": "10.810000", "close": "11.710000"}, {"date": "1993-08-05", "volume": "0.0", "open": "11.940000", "high": "12.630000", "low": "11.660000", "close": "12.030000"}, {"date": "1993-08-06", "volume": "0.0", "open": "12.180000", "high": "13.180000", "low": "12.010000", "close": "12.330000"}, {"date": "1993-08-09", "volume": "0.0", "open": "12.150000", "high": "13.140000", "low": "11.910000", "close": "12.390000"}, {"date": "1993-08-10", "volume": "0.0", "open": "11.970000", "high": "13.100000", "low": "11.900000", "close": "12.310000"}, {"date": "1993-08-11", "volume": "0.0", "open": "12.360000", "high": "12.720000", "low": "12.040000", "close": "12.070000"}, {"date": "1993-08-12", "volume": "0.0", "open": "12.220000", "high": "13.170000", "low": "12.150000", "close": "12.380000"}, {"date": "1993-08-13", "volume": "0.0", "open": "12.800000", "high": "13.250000", "low": "12.170000", "close": "12.190000"}, {"date": "1993-08-16", "volume": "0.0", "open": "12.370000", "high": "12.440000", "low": "11.770000", "close": "12.010000"}, {"date": "1993-08-17", "volume": "0.0", "open": "11.780000", "high": "12.710000", "low": "11.520000", "close": "11.590000"}, {"date": "1993-08-18", "volume": "0.0", "open": "12.060000", "high": "12.250000", "low": "11.380000", "close": "11.520000"}, {"date": "1993-08-19", "volume": "0.0", "open": "12.070000", "high": "12.070000", "low": "11.380000", "close": "11.630000"}, {"date": "1993-08-20", "volume": "0.0", "open": "11.290000", "high": "12.110000", "low": "11.240000", "close": "11.620000"}, {"date": "1993-08-23", "volume": "0.0", "open": "12.360000", "high": "12.470000", "low": "12.110000", "close": "12.150000"}, {"date": "1993-08-24", "volume": "0.0", "open": "11.940000", "high": "12.660000", "low": "11.700000", "close": "11.800000"}, {"date": "1993-08-25", "volume": "0.0", "open": "11.780000", "high": "12.680000", "low": "11.730000", "close": "12.100000"}, {"date": "1993-08-26", "volume": "0.0", "open": "11.850000", "high": "12.770000", "low": "11.540000", "close": "12.140000"}, {"date": "1993-08-27", "volume": "0.0", "open": "11.850000", "high": "12.550000", "low": "11.650000", "close": "11.910000"}, {"date": "1993-08-30", "volume": "0.0", "open": "11.340000", "high": "12.280000", "low": "11.230000", "close": "11.740000"}, {"date": "1993-08-31", "volume": "0.0", "open": "12.550000", "high": "13.100000", "low": "11.770000", "close": "11.850000"}, {"date": "1993-09-01", "volume": "0.0", "open": "11.300000", "high": "12.220000", "low": "11.300000", "close": "11.480000"}, {"date": "1993-09-02", "volume": "0.0", "open": "11.910000", "high": "12.640000", "low": "11.760000", "close": "11.870000"}, {"date": "1993-09-03", "volume": "0.0", "open": "11.560000", "high": "11.730000", "low": "10.750000", "close": "11.160000"}, {"date": "1993-09-07", "volume": "0.0", "open": "11.800000", "high": "13.330000", "low": "11.790000", "close": "12.900000"}, {"date": "1993-09-08", "volume": "0.0", "open": "12.260000", "high": "13.890000", "low": "12.240000", "close": "13.240000"}, {"date": "1993-09-09", "volume": "0.0", "open": "13.380000", "high": "13.380000", "low": "12.540000", "close": "12.670000"}, {"date": "1993-09-10", "volume": "0.0", "open": "12.160000", "high": "12.160000", "low": "11.290000", "close": "11.700000"}, {"date": "1993-09-13", "volume": "0.0", "open": "11.670000", "high": "12.440000", "low": "11.660000", "close": "12.160000"}, {"date": "1993-09-14", "volume": "0.0", "open": "13.490000", "high": "13.830000", "low": "12.670000", "close": "13.150000"}, {"date": "1993-09-15", "volume": "0.0", "open": "13.490000", "high": "13.430000", "low": "12.470000", "close": "12.700000"}, {"date": "1993-09-16", "volume": "0.0", "open": "13.490000", "high": "13.780000", "low": "12.730000", "close": "13.360000"}, {"date": "1993-09-17", "volume": "0.0", "open": "11.320000", "high": "14.050000", "low": "11.300000", "close": "13.390000"}, {"date": "1993-09-20", "volume": "0.0", "open": "13.660000", "high": "14.730000", "low": "13.420000", "close": "14.600000"}, {"date": "1993-09-21", "volume": "0.0", "open": "14.570000", "high": "18.310000", "low": "14.520000", "close": "17.300000"}, {"date": "1993-09-22", "volume": "0.0", "open": "14.780000", "high": "14.810000", "low": "13.730000", "close": "13.750000"}, {"date": "1993-09-23", "volume": "0.0", "open": "13.470000", "high": "13.850000", "low": "13.210000", "close": "13.360000"}, {"date": "1993-09-24", "volume": "0.0", "open": "12.580000", "high": "12.780000", "low": "12.350000", "close": "12.470000"}, {"date": "1993-09-27", "volume": "0.0", "open": "12.760000", "high": "12.850000", "low": "12.310000", "close": "12.490000"}, {"date": "1993-09-28", "volume": "0.0", "open": "11.910000", "high": "12.860000", "low": "11.840000", "close": "12.190000"}, {"date": "1993-09-29", "volume": "0.0", "open": "12.000000", "high": "13.110000", "low": "11.900000", "close": "12.630000"}, {"date": "1993-09-30", "volume": "0.0", "open": "13.080000", "high": "13.230000", "low": "12.540000", "close": "12.990000"}, {"date": "1993-10-01", "volume": "0.0", "open": "12.560000", "high": "12.560000", "low": "11.760000", "close": "11.830000"}, {"date": "1993-10-04", "volume": "0.0", "open": "13.270000", "high": "13.600000", "low": "12.750000", "close": "12.850000"}, {"date": "1993-10-05", "volume": "0.0", "open": "13.150000", "high": "13.760000", "low": "12.520000", "close": "12.970000"}, {"date": "1993-10-06", "volume": "0.0", "open": "13.070000", "high": "13.130000", "low": "12.380000", "close": "12.680000"}, {"date": "1993-10-07", "volume": "0.0", "open": "12.650000", "high": "13.560000", "low": "12.440000", "close": "13.140000"}, {"date": "1993-10-08", "volume": "0.0", "open": "12.650000", "high": "13.420000", "low": "11.600000", "close": "12.040000"}, {"date": "1993-10-11", "volume": "0.0", "open": "13.080000", "high": "13.370000", "low": "12.040000", "close": "12.260000"}, {"date": "1993-10-12", "volume": "0.0", "open": "14.640000", "high": "14.790000", "low": "12.010000", "close": "12.410000"}, {"date": "1993-10-13", "volume": "0.0", "open": "10.620000", "high": "13.350000", "low": "10.600000", "close": "11.380000"}, {"date": "1993-10-14", "volume": "0.0", "open": "12.350000", "high": "12.400000", "low": "11.000000", "close": "11.000000"}, {"date": "1993-10-15", "volume": "0.0", "open": "12.350000", "high": "11.630000", "low": "10.440000", "close": "10.870000"}, {"date": "1993-10-18", "volume": "0.0", "open": "12.270000", "high": "12.270000", "low": "11.180000", "close": "11.330000"}, {"date": "1993-10-19", "volume": "0.0", "open": "11.730000", "high": "12.080000", "low": "11.310000", "close": "11.610000"}, {"date": "1993-10-20", "volume": "0.0", "open": "11.200000", "high": "11.680000", "low": "11.200000", "close": "11.320000"}, {"date": "1993-10-21", "volume": "0.0", "open": "10.700000", "high": "11.640000", "low": "10.600000", "close": "11.200000"}, {"date": "1993-10-22", "volume": "0.0", "open": "10.750000", "high": "11.750000", "low": "10.750000", "close": "11.480000"}, {"date": "1993-10-25", "volume": "0.0", "open": "11.670000", "high": "12.340000", "low": "11.670000", "close": "11.830000"}, {"date": "1993-10-26", "volume": "0.0", "open": "10.040000", "high": "12.200000", "low": "10.000000", "close": "11.830000"}, {"date": "1993-10-27", "volume": "0.0", "open": "10.040000", "high": "12.310000", "low": "11.640000", "close": "12.010000"}, {"date": "1993-10-28", "volume": "0.0", "open": "11.950000", "high": "12.100000", "low": "11.720000", "close": "11.880000"}, {"date": "1993-10-29", "volume": "0.0", "open": "11.950000", "high": "11.800000", "low": "10.800000", "close": "11.460000"}, {"date": "1993-11-01", "volume": "0.0", "open": "12.020000", "high": "12.190000", "low": "11.770000", "close": "11.780000"}, {"date": "1993-11-02", "volume": "0.0", "open": "11.680000", "high": "12.370000", "low": "11.490000", "close": "11.740000"}, {"date": "1993-11-03", "volume": "0.0", "open": "11.720000", "high": "13.870000", "low": "11.530000", "close": "13.260000"}, {"date": "1993-11-04", "volume": "0.0", "open": "13.520000", "high": "15.160000", "low": "13.130000", "close": "14.680000"}, {"date": "1993-11-05", "volume": "0.0", "open": "14.570000", "high": "16.460000", "low": "14.560000", "close": "14.970000"}, {"date": "1993-11-08", "volume": "0.0", "open": "16.120000", "high": "16.120000", "low": "14.190000", "close": "14.310000"}, {"date": "1993-11-09", "volume": "0.0", "open": "13.920000", "high": "14.360000", "low": "13.160000", "close": "13.940000"}, {"date": "1993-11-10", "volume": "0.0", "open": "13.180000", "high": "14.340000", "low": "12.990000", "close": "13.720000"}, {"date": "1993-11-11", "volume": "0.0", "open": "13.250000", "high": "14.660000", "low": "13.020000", "close": "13.880000"}, {"date": "1993-11-12", "volume": "0.0", "open": "14.470000", "high": "14.610000", "low": "12.990000", "close": "13.330000"}, {"date": "1993-11-15", "volume": "0.0", "open": "13.790000", "high": "15.300000", "low": "13.780000", "close": "14.460000"}, {"date": "1993-11-16", "volume": "0.0", "open": "15.030000", "high": "15.730000", "low": "14.970000", "close": "15.110000"}, {"date": "1993-11-17", "volume": "0.0", "open": "15.690000", "high": "16.290000", "low": "15.170000", "close": "15.570000"}, {"date": "1993-11-18", "volume": "0.0", "open": "15.440000", "high": "15.620000", "low": "14.560000", "close": "14.650000"}, {"date": "1993-11-19", "volume": "0.0", "open": "14.990000", "high": "15.510000", "low": "14.530000", "close": "15.030000"}, {"date": "1993-11-22", "volume": "0.0", "open": "16.200000", "high": "16.450000", "low": "15.770000", "close": "15.900000"}, {"date": "1993-11-23", "volume": "0.0", "open": "16.200000", "high": "14.860000", "low": "13.860000", "close": "14.270000"}, {"date": "1993-11-24", "volume": "0.0", "open": "16.200000", "high": "13.890000", "low": "13.190000", "close": "13.510000"}, {"date": "1993-11-26", "volume": "0.0", "open": "13.300000", "high": "14.530000", "low": "13.290000", "close": "13.770000"}, {"date": "1993-11-29", "volume": "0.0", "open": "13.390000", "high": "14.650000", "low": "13.390000", "close": "14.120000"}, {"date": "1993-11-30", "volume": "0.0", "open": "13.390000", "high": "14.630000", "low": "13.480000", "close": "13.760000"}, {"date": "1993-12-01", "volume": "0.0", "open": "12.930000", "high": "14.400000", "low": "12.920000", "close": "13.830000"}, {"date": "1993-12-02", "volume": "0.0", "open": "14.220000", "high": "14.220000", "low": "13.510000", "close": "13.510000"}, {"date": "1993-12-03", "volume": "0.0", "open": "13.340000", "high": "13.400000", "low": "12.670000", "close": "12.690000"}, {"date": "1993-12-06", "volume": "0.0", "open": "14.500000", "high": "14.530000", "low": "12.780000", "close": "12.840000"}, {"date": "1993-12-07", "volume": "0.0", "open": "14.760000", "high": "14.760000", "low": "12.300000", "close": "12.410000"}, {"date": "1993-12-08", "volume": "0.0", "open": "14.200000", "high": "14.240000", "low": "12.460000", "close": "12.460000"}, {"date": "1993-12-09", "volume": "0.0", "open": "11.580000", "high": "13.240000", "low": "11.510000", "close": "12.430000"}, {"date": "1993-12-10", "volume": "0.0", "open": "12.620000", "high": "12.690000", "low": "12.150000", "close": "12.600000"}, {"date": "1993-12-13", "volume": "0.0", "open": "9.700000", "high": "11.510000", "low": "9.650000", "close": "10.980000"}, {"date": "1993-12-14", "volume": "0.0", "open": "10.710000", "high": "11.230000", "low": "10.640000", "close": "11.130000"}, {"date": "1993-12-15", "volume": "0.0", "open": "11.490000", "high": "11.490000", "low": "10.920000", "close": "11.030000"}, {"date": "1993-12-16", "volume": "0.0", "open": "11.150000", "high": "11.180000", "low": "10.590000", "close": "10.900000"}, {"date": "1993-12-17", "volume": "0.0", "open": "11.670000", "high": "11.670000", "low": "11.030000", "close": "11.080000"}, {"date": "1993-12-20", "volume": "0.0", "open": "11.110000", "high": "11.470000", "low": "10.730000", "close": "10.750000"}, {"date": "1993-12-21", "volume": "0.0", "open": "10.530000", "high": "10.600000", "low": "10.050000", "close": "10.080000"}, {"date": "1993-12-22", "volume": "0.0", "open": "10.030000", "high": "10.030000", "low": "9.280000", "close": "9.310000"}, {"date": "1993-12-23", "volume": "0.0", "open": "9.500000", "high": "9.550000", "low": "9.170000", "close": "9.480000"}, {"date": "1993-12-27", "volume": "0.0", "open": "9.500000", "high": "9.790000", "low": "8.890000", "close": "9.700000"}, {"date": "1993-12-28", "volume": "0.0", "open": "9.810000", "high": "9.960000", "low": "9.700000", "close": "9.820000"}, {"date": "1993-12-29", "volume": "0.0", "open": "10.110000", "high": "10.840000", "low": "10.030000", "close": "10.460000"}, {"date": "1993-12-30", "volume": "0.0", "open": "10.320000", "high": "11.090000", "low": "10.200000", "close": "10.690000"}, {"date": "1993-12-31", "volume": "0.0", "open": "10.590000", "high": "11.660000", "low": "10.520000", "close": "11.660000"}, {"date": "1994-01-03", "volume": "0.0", "open": "11.280000", "high": "13.420000", "low": "11.280000", "close": "12.570000"}, {"date": "1994-01-04", "volume": "0.0", "open": "12.870000", "high": "12.870000", "low": "11.810000", "close": "11.910000"}, {"date": "1994-01-05", "volume": "0.0", "open": "12.870000", "high": "11.470000", "low": "10.370000", "close": "10.940000"}, {"date": "1994-01-06", "volume": "0.0", "open": "11.470000", "high": "11.740000", "low": "10.340000", "close": "11.270000"}, {"date": "1994-01-07", "volume": "0.0", "open": "11.470000", "high": "12.140000", "low": "10.000000", "close": "10.960000"}, {"date": "1994-01-10", "volume": "0.0", "open": "10.640000", "high": "11.300000", "low": "10.280000", "close": "10.740000"}, {"date": "1994-01-11", "volume": "0.0", "open": "12.040000", "high": "12.080000", "low": "11.260000", "close": "11.290000"}, {"date": "1994-01-12", "volume": "0.0", "open": "12.210000", "high": "12.410000", "low": "11.560000", "close": "11.650000"}, {"date": "1994-01-13", "volume": "0.0", "open": "12.750000", "high": "12.840000", "low": "12.050000", "close": "12.080000"}, {"date": "1994-01-14", "volume": "0.0", "open": "11.140000", "high": "11.220000", "low": "11.000000", "close": "11.150000"}, {"date": "1994-01-17", "volume": "0.0", "open": "11.990000", "high": "12.070000", "low": "11.720000", "close": "11.880000"}, {"date": "1994-01-18", "volume": "0.0", "open": "11.700000", "high": "11.720000", "low": "11.310000", "close": "11.630000"}, {"date": "1994-01-19", "volume": "0.0", "open": "11.740000", "high": "12.150000", "low": "11.620000", "close": "11.760000"}, {"date": "1994-01-20", "volume": "0.0", "open": "11.810000", "high": "11.830000", "low": "11.160000", "close": "11.160000"}, {"date": "1994-01-21", "volume": "0.0", "open": "10.900000", "high": "11.210000", "low": "10.900000", "close": "11.090000"}, {"date": "1994-01-24", "volume": "0.0", "open": "11.590000", "high": "11.930000", "low": "11.230000", "close": "11.600000"}, {"date": "1994-01-25", "volume": "0.0", "open": "10.940000", "high": "11.960000", "low": "10.940000", "close": "11.380000"}, {"date": "1994-01-26", "volume": "0.0", "open": "11.760000", "high": "11.870000", "low": "11.070000", "close": "11.170000"}, {"date": "1994-01-27", "volume": "0.0", "open": "10.690000", "high": "11.280000", "low": "10.210000", "close": "10.300000"}, {"date": "1994-01-28", "volume": "0.0", "open": "9.860000", "high": "10.310000", "low": "9.590000", "close": "9.940000"}, {"date": "1994-01-31", "volume": "0.0", "open": "9.860000", "high": "11.200000", "low": "10.010000", "close": "10.630000"}, {"date": "1994-02-01", "volume": "0.0", "open": "10.810000", "high": "11.210000", "low": "10.510000", "close": "10.650000"}, {"date": "1994-02-02", "volume": "0.0", "open": "10.540000", "high": "10.860000", "low": "10.370000", "close": "10.610000"}, {"date": "1994-02-03", "volume": "0.0", "open": "10.630000", "high": "11.260000", "low": "10.630000", "close": "10.750000"}, {"date": "1994-02-04", "volume": "0.0", "open": "10.710000", "high": "15.630000", "low": "10.210000", "close": "15.250000"}, {"date": "1994-02-07", "volume": "0.0", "open": "10.710000", "high": "15.370000", "low": "13.860000", "close": "13.960000"}, {"date": "1994-02-08", "volume": "0.0", "open": "12.490000", "high": "14.440000", "low": "12.490000", "close": "13.660000"}, {"date": "1994-02-09", "volume": "0.0", "open": "12.910000", "high": "13.890000", "low": "12.750000", "close": "13.300000"}, {"date": "1994-02-10", "volume": "0.0", "open": "12.690000", "high": "14.960000", "low": "12.690000", "close": "14.240000"}, {"date": "1994-02-11", "volume": "0.0", "open": "15.180000", "high": "15.180000", "low": "14.200000", "close": "14.460000"}, {"date": "1994-02-14", "volume": "0.0", "open": "14.250000", "high": "14.620000", "low": "13.880000", "close": "14.280000"}, {"date": "1994-02-15", "volume": "0.0", "open": "14.150000", "high": "14.150000", "low": "13.400000", "close": "13.400000"}, {"date": "1994-02-16", "volume": "0.0", "open": "13.120000", "high": "13.390000", "low": "12.980000", "close": "13.130000"}, {"date": "1994-02-17", "volume": "0.0", "open": "12.750000", "high": "14.330000", "low": "12.590000", "close": "13.790000"}, {"date": "1994-02-18", "volume": "0.0", "open": "13.970000", "high": "15.400000", "low": "13.800000", "close": "14.700000"}, {"date": "1994-02-22", "volume": "0.0", "open": "14.950000", "high": "15.170000", "low": "13.520000", "close": "13.520000"}, {"date": "1994-02-23", "volume": "0.0", "open": "14.950000", "high": "14.140000", "low": "11.810000", "close": "13.910000"}, {"date": "1994-02-24", "volume": "0.0", "open": "15.540000", "high": "16.310000", "low": "14.780000", "close": "15.960000"}, {"date": "1994-02-25", "volume": "0.0", "open": "15.010000", "high": "15.190000", "low": "14.580000", "close": "14.800000"}, {"date": "1994-02-28", "volume": "0.0", "open": "15.010000", "high": "15.210000", "low": "13.860000", "close": "14.870000"}, {"date": "1994-03-01", "volume": "0.0", "open": "12.580000", "high": "17.040000", "low": "12.540000", "close": "15.830000"}, {"date": "1994-03-02", "volume": "0.0", "open": "17.820000", "high": "17.940000", "low": "16.080000", "close": "16.080000"}, {"date": "1994-03-03", "volume": "0.0", "open": "15.990000", "high": "16.670000", "low": "15.820000", "close": "16.360000"}, {"date": "1994-03-04", "volume": "0.0", "open": "15.650000", "high": "16.630000", "low": "15.630000", "close": "16.000000"}, {"date": "1994-03-07", "volume": "0.0", "open": "12.200000", "high": "14.960000", "low": "12.200000", "close": "14.260000"}, {"date": "1994-03-08", "volume": "0.0", "open": "12.200000", "high": "16.390000", "low": "16.070000", "close": "16.230000"}, {"date": "1994-03-09", "volume": "0.0", "open": "14.680000", "high": "15.000000", "low": "14.350000", "close": "14.410000"}, {"date": "1994-03-10", "volume": "0.0", "open": "14.680000", "high": "16.930000", "low": "16.080000", "close": "16.550000"}, {"date": "1994-03-11", "volume": "0.0", "open": "14.770000", "high": "16.140000", "low": "13.890000", "close": "14.870000"}, {"date": "1994-03-14", "volume": "0.0", "open": "14.770000", "high": "17.480000", "low": "16.520000", "close": "16.610000"}, {"date": "1994-03-15", "volume": "0.0", "open": "14.490000", "high": "15.180000", "low": "13.780000", "close": "14.780000"}, {"date": "1994-03-16", "volume": "0.0", "open": "15.350000", "high": "15.890000", "low": "14.490000", "close": "14.510000"}, {"date": "1994-03-17", "volume": "0.0", "open": "13.230000", "high": "13.330000", "low": "12.760000", "close": "12.760000"}, {"date": "1994-03-18", "volume": "0.0", "open": "13.740000", "high": "13.740000", "low": "13.200000", "close": "13.320000"}, {"date": "1994-03-21", "volume": "0.0", "open": "14.500000", "high": "15.070000", "low": "14.300000", "close": "14.340000"}, {"date": "1994-03-22", "volume": "0.0", "open": "13.940000", "high": "13.970000", "low": "12.750000", "close": "13.390000"}, {"date": "1994-03-23", "volume": "0.0", "open": "11.880000", "high": "12.760000", "low": "11.580000", "close": "12.310000"}, {"date": "1994-03-24", "volume": "0.0", "open": "12.220000", "high": "14.140000", "low": "12.220000", "close": "13.430000"}, {"date": "1994-03-25", "volume": "0.0", "open": "13.400000", "high": "13.830000", "low": "12.880000", "close": "13.670000"}, {"date": "1994-03-28", "volume": "0.0", "open": "15.690000", "high": "16.240000", "low": "14.900000", "close": "14.900000"}, {"date": "1994-03-29", "volume": "0.0", "open": "13.660000", "high": "16.960000", "low": "13.650000", "close": "16.490000"}, {"date": "1994-03-30", "volume": "0.0", "open": "17.110000", "high": "18.840000", "low": "17.110000", "close": "18.590000"}, {"date": "1994-03-31", "volume": "0.0", "open": "18.500000", "high": "21.940000", "low": "18.420000", "close": "20.450000"}, {"date": "1994-04-04", "volume": "0.0", "open": "18.500000", "high": "28.300000", "low": "23.610000", "close": "23.870000"}, {"date": "1994-04-05", "volume": "0.0", "open": "21.630000", "high": "21.630000", "low": "18.130000", "close": "18.130000"}, {"date": "1994-04-06", "volume": "0.0", "open": "16.840000", "high": "18.340000", "low": "16.800000", "close": "17.380000"}, {"date": "1994-04-07", "volume": "0.0", "open": "17.920000", "high": "18.240000", "low": "16.880000", "close": "16.980000"}, {"date": "1994-04-08", "volume": "0.0", "open": "16.500000", "high": "17.580000", "low": "16.420000", "close": "16.920000"}, {"date": "1994-04-11", "volume": "0.0", "open": "16.500000", "high": "17.660000", "low": "16.430000", "close": "16.610000"}, {"date": "1994-04-12", "volume": "0.0", "open": "16.500000", "high": "17.450000", "low": "16.240000", "close": "16.420000"}, {"date": "1994-04-13", "volume": "0.0", "open": "15.970000", "high": "17.960000", "low": "14.720000", "close": "17.020000"}, {"date": "1994-04-14", "volume": "0.0", "open": "17.130000", "high": "17.260000", "low": "16.150000", "close": "16.270000"}, {"date": "1994-04-15", "volume": "0.0", "open": "15.540000", "high": "16.660000", "low": "15.500000", "close": "15.980000"}, {"date": "1994-04-18", "volume": "0.0", "open": "16.080000", "high": "17.880000", "low": "15.980000", "close": "17.220000"}, {"date": "1994-04-19", "volume": "0.0", "open": "16.690000", "high": "17.760000", "low": "16.670000", "close": "16.930000"}, {"date": "1994-04-20", "volume": "0.0", "open": "16.800000", "high": "18.140000", "low": "16.480000", "close": "17.010000"}, {"date": "1994-04-21", "volume": "0.0", "open": "16.430000", "high": "16.560000", "low": "14.870000", "close": "14.930000"}, {"date": "1994-04-22", "volume": "0.0", "open": "14.160000", "high": "15.400000", "low": "14.070000", "close": "14.940000"}, {"date": "1994-04-25", "volume": "0.0", "open": "15.190000", "high": "15.310000", "low": "14.070000", "close": "14.260000"}, {"date": "1994-04-26", "volume": "0.0", "open": "14.190000", "high": "14.800000", "low": "13.780000", "close": "13.800000"}, {"date": "1994-04-28", "volume": "0.0", "open": "13.230000", "high": "14.880000", "low": "13.210000", "close": "14.510000"}, {"date": "1994-04-29", "volume": "0.0", "open": "13.050000", "high": "14.340000", "low": "13.050000", "close": "13.770000"}, {"date": "1994-05-02", "volume": "0.0", "open": "14.420000", "high": "14.780000", "low": "13.990000", "close": "14.110000"}, {"date": "1994-05-03", "volume": "0.0", "open": "13.030000", "high": "14.450000", "low": "13.030000", "close": "13.810000"}, {"date": "1994-05-04", "volume": "0.0", "open": "13.770000", "high": "14.800000", "low": "13.710000", "close": "14.290000"}, {"date": "1994-05-05", "volume": "0.0", "open": "13.620000", "high": "15.340000", "low": "13.620000", "close": "14.560000"}, {"date": "1994-05-06", "volume": "0.0", "open": "15.110000", "high": "15.540000", "low": "14.790000", "close": "15.080000"}, {"date": "1994-05-09", "volume": "0.0", "open": "16.400000", "high": "16.650000", "low": "15.860000", "close": "16.160000"}, {"date": "1994-05-10", "volume": "0.0", "open": "15.870000", "high": "16.070000", "low": "15.100000", "close": "15.190000"}, {"date": "1994-05-11", "volume": "0.0", "open": "14.930000", "high": "16.280000", "low": "14.750000", "close": "15.550000"}, {"date": "1994-05-12", "volume": "0.0", "open": "15.010000", "high": "16.160000", "low": "14.760000", "close": "15.460000"}, {"date": "1994-05-13", "volume": "0.0", "open": "15.550000", "high": "16.110000", "low": "14.480000", "close": "14.540000"}, {"date": "1994-05-16", "volume": "0.0", "open": "14.850000", "high": "15.000000", "low": "14.150000", "close": "14.670000"}, {"date": "1994-05-17", "volume": "0.0", "open": "14.670000", "high": "15.220000", "low": "14.080000", "close": "14.080000"}, {"date": "1994-05-18", "volume": "0.0", "open": "13.100000", "high": "13.820000", "low": "12.530000", "close": "12.550000"}, {"date": "1994-05-19", "volume": "0.0", "open": "12.090000", "high": "12.460000", "low": "11.440000", "close": "12.330000"}, {"date": "1994-05-20", "volume": "0.0", "open": "11.890000", "high": "13.030000", "low": "11.800000", "close": "12.790000"}, {"date": "1994-05-23", "volume": "0.0", "open": "13.260000", "high": "13.940000", "low": "13.240000", "close": "13.490000"}, {"date": "1994-05-24", "volume": "0.0", "open": "12.590000", "high": "13.170000", "low": "12.420000", "close": "12.730000"}, {"date": "1994-05-25", "volume": "0.0", "open": "13.010000", "high": "13.470000", "low": "12.390000", "close": "12.430000"}, {"date": "1994-05-26", "volume": "0.0", "open": "12.460000", "high": "12.660000", "low": "12.260000", "close": "12.500000"}, {"date": "1994-05-27", "volume": "0.0", "open": "12.840000", "high": "13.010000", "low": "12.420000", "close": "12.490000"}, {"date": "1994-05-31", "volume": "0.0", "open": "13.390000", "high": "13.460000", "low": "12.770000", "close": "13.030000"}, {"date": "1994-06-01", "volume": "0.0", "open": "13.160000", "high": "13.470000", "low": "12.540000", "close": "12.720000"}, {"date": "1994-06-02", "volume": "0.0", "open": "12.770000", "high": "13.060000", "low": "12.450000", "close": "12.730000"}, {"date": "1994-06-03", "volume": "0.0", "open": "13.280000", "high": "13.360000", "low": "12.100000", "close": "12.190000"}, {"date": "1994-06-06", "volume": "0.0", "open": "11.780000", "high": "13.030000", "low": "11.760000", "close": "13.030000"}, {"date": "1994-06-07", "volume": "0.0", "open": "13.350000", "high": "14.120000", "low": "13.040000", "close": "13.050000"}, {"date": "1994-06-08", "volume": "0.0", "open": "12.810000", "high": "13.720000", "low": "12.690000", "close": "13.320000"}, {"date": "1994-06-09", "volume": "0.0", "open": "13.270000", "high": "13.280000", "low": "13.100000", "close": "13.210000"}, {"date": "1994-06-10", "volume": "0.0", "open": "13.040000", "high": "13.040000", "low": "12.450000", "close": "12.690000"}, {"date": "1994-06-13", "volume": "0.0", "open": "12.340000", "high": "12.610000", "low": "11.660000", "close": "11.920000"}, {"date": "1994-06-14", "volume": "0.0", "open": "11.620000", "high": "11.930000", "low": "11.380000", "close": "11.600000"}, {"date": "1994-06-15", "volume": "0.0", "open": "11.360000", "high": "12.390000", "low": "11.210000", "close": "11.520000"}, {"date": "1994-06-16", "volume": "0.0", "open": "11.360000", "high": "11.890000", "low": "11.200000", "close": "11.220000"}, {"date": "1994-06-17", "volume": "0.0", "open": "10.520000", "high": "12.330000", "low": "10.480000", "close": "12.310000"}, {"date": "1994-06-20", "volume": "0.0", "open": "13.770000", "high": "14.210000", "low": "13.380000", "close": "13.960000"}, {"date": "1994-06-21", "volume": "0.0", "open": "13.700000", "high": "14.990000", "low": "13.600000", "close": "14.700000"}, {"date": "1994-06-22", "volume": "0.0", "open": "14.750000", "high": "14.760000", "low": "14.020000", "close": "14.020000"}, {"date": "1994-06-23", "volume": "0.0", "open": "13.310000", "high": "14.280000", "low": "13.290000", "close": "14.120000"}, {"date": "1994-06-24", "volume": "0.0", "open": "15.350000", "high": "17.270000", "low": "15.310000", "close": "16.720000"}, {"date": "1994-06-27", "volume": "0.0", "open": "17.360000", "high": "17.710000", "low": "15.510000", "close": "15.530000"}, {"date": "1994-06-28", "volume": "0.0", "open": "13.390000", "high": "15.750000", "low": "13.390000", "close": "15.040000"}, {"date": "1994-06-29", "volume": "0.0", "open": "14.630000", "high": "14.750000", "low": "14.260000", "close": "14.420000"}, {"date": "1994-06-30", "volume": "0.0", "open": "13.920000", "high": "15.430000", "low": "13.860000", "close": "14.970000"}, {"date": "1994-07-01", "volume": "0.0", "open": "14.890000", "high": "15.260000", "low": "14.360000", "close": "14.360000"}, {"date": "1994-07-05", "volume": "0.0", "open": "14.840000", "high": "15.480000", "low": "14.600000", "close": "14.920000"}, {"date": "1994-07-06", "volume": "0.0", "open": "15.120000", "high": "15.630000", "low": "14.440000", "close": "14.700000"}, {"date": "1994-07-07", "volume": "0.0", "open": "13.240000", "high": "14.640000", "low": "13.240000", "close": "14.010000"}, {"date": "1994-07-08", "volume": "0.0", "open": "14.880000", "high": "14.880000", "low": "12.850000", "close": "13.260000"}, {"date": "1994-07-11", "volume": "0.0", "open": "13.300000", "high": "14.610000", "low": "13.030000", "close": "13.830000"}, {"date": "1994-07-12", "volume": "0.0", "open": "13.900000", "high": "14.160000", "low": "13.040000", "close": "13.400000"}, {"date": "1994-07-13", "volume": "0.0", "open": "12.940000", "high": "12.980000", "low": "12.170000", "close": "12.420000"}, {"date": "1994-07-14", "volume": "0.0", "open": "12.690000", "high": "12.880000", "low": "11.390000", "close": "11.640000"}, {"date": "1994-07-15", "volume": "0.0", "open": "11.130000", "high": "11.540000", "low": "11.000000", "close": "11.280000"}, {"date": "1994-07-18", "volume": "0.0", "open": "11.490000", "high": "11.680000", "low": "11.160000", "close": "11.440000"}, {"date": "1994-07-19", "volume": "0.0", "open": "11.490000", "high": "11.910000", "low": "11.000000", "close": "11.650000"}, {"date": "1994-07-20", "volume": "0.0", "open": "11.510000", "high": "12.130000", "low": "11.500000", "close": "11.700000"}, {"date": "1994-07-21", "volume": "0.0", "open": "12.490000", "high": "12.560000", "low": "11.620000", "close": "11.650000"}, {"date": "1994-07-22", "volume": "0.0", "open": "10.960000", "high": "11.890000", "low": "10.960000", "close": "11.220000"}, {"date": "1994-07-25", "volume": "0.0", "open": "11.870000", "high": "12.380000", "low": "11.440000", "close": "11.460000"}, {"date": "1994-07-26", "volume": "0.0", "open": "11.780000", "high": "12.020000", "low": "11.650000", "close": "11.660000"}, {"date": "1994-07-27", "volume": "0.0", "open": "11.930000", "high": "12.260000", "low": "11.860000", "close": "11.930000"}, {"date": "1994-07-28", "volume": "0.0", "open": "11.990000", "high": "12.150000", "low": "11.690000", "close": "12.030000"}, {"date": "1994-07-29", "volume": "0.0", "open": "11.230000", "high": "11.740000", "low": "11.050000", "close": "11.130000"}, {"date": "1994-08-01", "volume": "0.0", "open": "11.710000", "high": "11.760000", "low": "11.130000", "close": "11.170000"}, {"date": "1994-08-02", "volume": "0.0", "open": "10.910000", "high": "11.430000", "low": "10.750000", "close": "11.270000"}, {"date": "1994-08-03", "volume": "0.0", "open": "11.420000", "high": "11.610000", "low": "11.150000", "close": "11.350000"}, {"date": "1994-08-04", "volume": "0.0", "open": "11.500000", "high": "12.300000", "low": "11.460000", "close": "12.180000"}, {"date": "1994-08-05", "volume": "0.0", "open": "12.850000", "high": "12.980000", "low": "12.330000", "close": "12.340000"}, {"date": "1994-08-08", "volume": "0.0", "open": "11.710000", "high": "12.700000", "low": "11.690000", "close": "12.410000"}, {"date": "1994-08-09", "volume": "0.0", "open": "11.120000", "high": "13.320000", "low": "11.120000", "close": "12.540000"}, {"date": "1994-08-10", "volume": "0.0", "open": "12.610000", "high": "12.630000", "low": "11.660000", "close": "11.910000"}, {"date": "1994-08-11", "volume": "0.0", "open": "11.550000", "high": "12.890000", "low": "11.270000", "close": "12.130000"}, {"date": "1994-08-12", "volume": "0.0", "open": "11.980000", "high": "12.130000", "low": "11.030000", "close": "11.090000"}, {"date": "1994-08-15", "volume": "0.0", "open": "11.920000", "high": "12.730000", "low": "11.650000", "close": "12.060000"}, {"date": "1994-08-16", "volume": "0.0", "open": "11.720000", "high": "12.790000", "low": "11.170000", "close": "11.390000"}, {"date": "1994-08-17", "volume": "0.0", "open": "11.170000", "high": "11.620000", "low": "11.160000", "close": "11.540000"}, {"date": "1994-08-18", "volume": "0.0", "open": "11.760000", "high": "12.600000", "low": "11.650000", "close": "12.070000"}, {"date": "1994-08-19", "volume": "0.0", "open": "12.710000", "high": "13.340000", "low": "12.440000", "close": "12.830000"}, {"date": "1994-08-22", "volume": "0.0", "open": "12.870000", "high": "13.230000", "low": "12.550000", "close": "12.620000"}, {"date": "1994-08-23", "volume": "0.0", "open": "11.780000", "high": "11.850000", "low": "11.140000", "close": "11.750000"}, {"date": "1994-08-24", "volume": "0.0", "open": "12.030000", "high": "12.050000", "low": "11.560000", "close": "11.570000"}, {"date": "1994-08-25", "volume": "0.0", "open": "11.620000", "high": "12.270000", "low": "11.520000", "close": "12.020000"}, {"date": "1994-08-26", "volume": "0.0", "open": "11.160000", "high": "12.840000", "low": "11.020000", "close": "12.190000"}, {"date": "1994-08-29", "volume": "0.0", "open": "12.810000", "high": "12.810000", "low": "11.660000", "close": "11.820000"}, {"date": "1994-08-30", "volume": "0.0", "open": "11.730000", "high": "11.810000", "low": "11.220000", "close": "11.230000"}, {"date": "1994-08-31", "volume": "0.0", "open": "11.180000", "high": "12.430000", "low": "11.180000", "close": "11.970000"}, {"date": "1994-09-01", "volume": "0.0", "open": "12.170000", "high": "12.660000", "low": "11.860000", "close": "11.860000"}, {"date": "1994-09-02", "volume": "0.0", "open": "11.210000", "high": "11.730000", "low": "11.170000", "close": "11.400000"}, {"date": "1994-09-06", "volume": "0.0", "open": "11.500000", "high": "12.240000", "low": "11.480000", "close": "11.690000"}, {"date": "1994-09-07", "volume": "0.0", "open": "11.830000", "high": "12.490000", "low": "11.600000", "close": "11.810000"}, {"date": "1994-09-08", "volume": "0.0", "open": "12.010000", "high": "12.030000", "low": "11.400000", "close": "11.860000"}, {"date": "1994-09-09", "volume": "0.0", "open": "11.620000", "high": "13.560000", "low": "11.620000", "close": "13.120000"}, {"date": "1994-09-12", "volume": "0.0", "open": "13.470000", "high": "14.910000", "low": "13.440000", "close": "14.010000"}, {"date": "1994-09-13", "volume": "0.0", "open": "12.960000", "high": "14.590000", "low": "12.960000", "close": "13.770000"}, {"date": "1994-09-14", "volume": "0.0", "open": "13.950000", "high": "14.380000", "low": "12.920000", "close": "13.090000"}, {"date": "1994-09-15", "volume": "0.0", "open": "11.870000", "high": "13.000000", "low": "11.430000", "close": "11.880000"}, {"date": "1994-09-16", "volume": "0.0", "open": "12.060000", "high": "13.120000", "low": "11.750000", "close": "12.800000"}, {"date": "1994-09-19", "volume": "0.0", "open": "12.890000", "high": "13.260000", "low": "12.710000", "close": "13.060000"}, {"date": "1994-09-20", "volume": "0.0", "open": "12.890000", "high": "14.450000", "low": "13.350000", "close": "14.450000"}, {"date": "1994-09-21", "volume": "0.0", "open": "13.650000", "high": "16.080000", "low": "13.630000", "close": "14.490000"}, {"date": "1994-09-22", "volume": "0.0", "open": "13.560000", "high": "13.940000", "low": "13.430000", "close": "13.890000"}, {"date": "1994-09-23", "volume": "0.0", "open": "13.790000", "high": "14.870000", "low": "13.790000", "close": "14.530000"}, {"date": "1994-09-26", "volume": "0.0", "open": "14.940000", "high": "15.010000", "low": "14.520000", "close": "14.560000"}, {"date": "1994-09-27", "volume": "0.0", "open": "14.900000", "high": "15.130000", "low": "14.130000", "close": "14.130000"}, {"date": "1994-09-28", "volume": "0.0", "open": "13.620000", "high": "13.820000", "low": "12.970000", "close": "13.250000"}, {"date": "1994-09-29", "volume": "0.0", "open": "13.550000", "high": "14.400000", "low": "13.230000", "close": "13.970000"}, {"date": "1994-09-30", "volume": "0.0", "open": "13.330000", "high": "14.560000", "low": "12.850000", "close": "14.280000"}, {"date": "1994-10-03", "volume": "0.0", "open": "15.690000", "high": "16.400000", "low": "15.420000", "close": "15.440000"}, {"date": "1994-10-04", "volume": "0.0", "open": "14.080000", "high": "16.970000", "low": "14.080000", "close": "16.660000"}, {"date": "1994-10-05", "volume": "0.0", "open": "16.260000", "high": "16.720000", "low": "15.000000", "close": "15.920000"}, {"date": "1994-10-06", "volume": "0.0", "open": "15.650000", "high": "16.370000", "low": "15.300000", "close": "16.240000"}, {"date": "1994-10-07", "volume": "0.0", "open": "15.310000", "high": "15.730000", "low": "14.850000", "close": "14.920000"}, {"date": "1994-10-10", "volume": "0.0", "open": "14.260000", "high": "15.620000", "low": "14.260000", "close": "14.720000"}, {"date": "1994-10-11", "volume": "0.0", "open": "13.930000", "high": "14.160000", "low": "13.400000", "close": "13.550000"}, {"date": "1994-10-12", "volume": "0.0", "open": "13.660000", "high": "15.210000", "low": "13.590000", "close": "14.510000"}, {"date": "1994-10-13", "volume": "0.0", "open": "12.750000", "high": "14.970000", "low": "12.750000", "close": "14.900000"}, {"date": "1994-10-14", "volume": "0.0", "open": "14.330000", "high": "14.330000", "low": "13.180000", "close": "13.320000"}, {"date": "1994-10-17", "volume": "0.0", "open": "14.250000", "high": "15.310000", "low": "14.130000", "close": "14.760000"}, {"date": "1994-10-18", "volume": "0.0", "open": "14.400000", "high": "15.600000", "low": "14.380000", "close": "14.590000"}, {"date": "1994-10-19", "volume": "0.0", "open": "13.910000", "high": "15.330000", "low": "13.870000", "close": "15.130000"}, {"date": "1994-10-20", "volume": "0.0", "open": "15.500000", "high": "16.450000", "low": "15.500000", "close": "15.990000"}, {"date": "1994-10-21", "volume": "0.0", "open": "16.140000", "high": "16.460000", "low": "15.810000", "close": "15.910000"}, {"date": "1994-10-24", "volume": "0.0", "open": "15.970000", "high": "17.220000", "low": "15.870000", "close": "16.970000"}, {"date": "1994-10-25", "volume": "0.0", "open": "17.180000", "high": "17.180000", "low": "16.110000", "close": "16.130000"}, {"date": "1994-10-26", "volume": "0.0", "open": "15.700000", "high": "16.030000", "low": "15.530000", "close": "15.700000"}, {"date": "1994-10-27", "volume": "0.0", "open": "15.200000", "high": "15.900000", "low": "15.200000", "close": "15.670000"}, {"date": "1994-10-28", "volume": "0.0", "open": "15.110000", "high": "15.220000", "low": "14.560000", "close": "14.560000"}, {"date": "1994-10-31", "volume": "0.0", "open": "14.730000", "high": "15.170000", "low": "14.200000", "close": "14.560000"}, {"date": "1994-11-01", "volume": "0.0", "open": "14.610000", "high": "15.180000", "low": "14.610000", "close": "14.840000"}, {"date": "1994-11-02", "volume": "0.0", "open": "15.280000", "high": "15.470000", "low": "14.410000", "close": "15.340000"}, {"date": "1994-11-03", "volume": "0.0", "open": "14.320000", "high": "16.430000", "low": "14.320000", "close": "15.580000"}, {"date": "1994-11-04", "volume": "0.0", "open": "14.990000", "high": "16.870000", "low": "14.870000", "close": "16.750000"}, {"date": "1994-11-07", "volume": "0.0", "open": "16.880000", "high": "17.870000", "low": "16.820000", "close": "17.370000"}, {"date": "1994-11-08", "volume": "0.0", "open": "15.570000", "high": "16.920000", "low": "15.540000", "close": "16.300000"}, {"date": "1994-11-09", "volume": "0.0", "open": "15.950000", "high": "17.330000", "low": "15.830000", "close": "16.420000"}, {"date": "1994-11-10", "volume": "0.0", "open": "16.110000", "high": "16.740000", "low": "15.670000", "close": "16.000000"}, {"date": "1994-11-11", "volume": "0.0", "open": "15.070000", "high": "16.910000", "low": "14.990000", "close": "16.500000"}, {"date": "1994-11-14", "volume": "0.0", "open": "16.960000", "high": "16.990000", "low": "16.680000", "close": "16.680000"}, {"date": "1994-11-15", "volume": "0.0", "open": "14.750000", "high": "17.010000", "low": "14.750000", "close": "16.660000"}, {"date": "1994-11-16", "volume": "0.0", "open": "15.730000", "high": "16.030000", "low": "15.560000", "close": "15.560000"}, {"date": "1994-11-17", "volume": "0.0", "open": "15.020000", "high": "16.140000", "low": "14.990000", "close": "15.910000"}, {"date": "1994-11-18", "volume": "0.0", "open": "15.770000", "high": "16.270000", "low": "15.610000", "close": "16.000000"}, {"date": "1994-11-21", "volume": "0.0", "open": "15.470000", "high": "16.380000", "low": "15.280000", "close": "16.130000"}, {"date": "1994-11-22", "volume": "0.0", "open": "16.570000", "high": "17.390000", "low": "16.020000", "close": "17.240000"}, {"date": "1994-11-23", "volume": "0.0", "open": "18.270000", "high": "19.570000", "low": "18.270000", "close": "18.410000"}, {"date": "1994-11-25", "volume": "0.0", "open": "17.640000", "high": "18.510000", "low": "17.230000", "close": "17.440000"}, {"date": "1994-11-28", "volume": "0.0", "open": "17.090000", "high": "17.620000", "low": "16.830000", "close": "16.830000"}, {"date": "1994-11-29", "volume": "0.0", "open": "16.010000", "high": "16.760000", "low": "15.650000", "close": "16.150000"}, {"date": "1994-11-30", "volume": "0.0", "open": "15.990000", "high": "16.870000", "low": "15.530000", "close": "15.950000"}, {"date": "1994-12-01", "volume": "0.0", "open": "15.490000", "high": "17.040000", "low": "15.420000", "close": "16.690000"}, {"date": "1994-12-02", "volume": "0.0", "open": "16.110000", "high": "17.140000", "low": "16.100000", "close": "16.550000"}, {"date": "1994-12-05", "volume": "0.0", "open": "15.880000", "high": "17.030000", "low": "15.690000", "close": "16.100000"}, {"date": "1994-12-06", "volume": "0.0", "open": "15.800000", "high": "16.860000", "low": "15.660000", "close": "16.050000"}, {"date": "1994-12-07", "volume": "0.0", "open": "16.610000", "high": "17.640000", "low": "16.170000", "close": "16.280000"}, {"date": "1994-12-08", "volume": "0.0", "open": "16.130000", "high": "18.160000", "low": "16.120000", "close": "18.150000"}, {"date": "1994-12-09", "volume": "0.0", "open": "17.000000", "high": "17.220000", "low": "16.010000", "close": "16.040000"}, {"date": "1994-12-12", "volume": "0.0", "open": "17.440000", "high": "17.440000", "low": "15.460000", "close": "15.460000"}, {"date": "1994-12-13", "volume": "0.0", "open": "15.040000", "high": "15.170000", "low": "14.330000", "close": "14.480000"}, {"date": "1994-12-14", "volume": "0.0", "open": "15.090000", "high": "15.110000", "low": "12.660000", "close": "13.030000"}, {"date": "1994-12-15", "volume": "0.0", "open": "13.790000", "high": "13.790000", "low": "12.670000", "close": "12.870000"}, {"date": "1994-12-16", "volume": "0.0", "open": "12.870000", "high": "13.130000", "low": "11.870000", "close": "12.790000"}, {"date": "1994-12-19", "volume": "0.0", "open": "12.870000", "high": "13.670000", "low": "13.020000", "close": "13.020000"}, {"date": "1994-12-20", "volume": "0.0", "open": "12.940000", "high": "13.480000", "low": "12.780000", "close": "12.980000"}, {"date": "1994-12-21", "volume": "0.0", "open": "12.900000", "high": "12.940000", "low": "11.910000", "close": "12.050000"}, {"date": "1994-12-22", "volume": "0.0", "open": "12.170000", "high": "12.590000", "low": "12.120000", "close": "12.420000"}, {"date": "1994-12-23", "volume": "0.0", "open": "11.960000", "high": "12.040000", "low": "11.740000", "close": "11.820000"}, {"date": "1994-12-27", "volume": "0.0", "open": "11.830000", "high": "12.370000", "low": "11.610000", "close": "12.070000"}, {"date": "1994-12-28", "volume": "0.0", "open": "11.400000", "high": "13.210000", "low": "11.360000", "close": "12.810000"}, {"date": "1994-12-29", "volume": "0.0", "open": "12.870000", "high": "12.870000", "low": "12.340000", "close": "12.860000"}, {"date": "1994-12-30", "volume": "0.0", "open": "12.480000", "high": "13.480000", "low": "12.340000", "close": "13.200000"}, {"date": "1995-01-03", "volume": "0.0", "open": "14.090000", "high": "14.710000", "low": "13.390000", "close": "14.250000"}, {"date": "1995-01-04", "volume": "0.0", "open": "13.870000", "high": "14.150000", "low": "13.530000", "close": "13.530000"}, {"date": "1995-01-05", "volume": "0.0", "open": "13.700000", "high": "14.190000", "low": "13.370000", "close": "13.500000"}, {"date": "1995-01-06", "volume": "0.0", "open": "13.670000", "high": "13.760000", "low": "12.790000", "close": "13.130000"}, {"date": "1995-01-09", "volume": "0.0", "open": "13.530000", "high": "14.080000", "low": "13.210000", "close": "13.330000"}, {"date": "1995-01-10", "volume": "0.0", "open": "12.490000", "high": "13.250000", "low": "11.970000", "close": "12.520000"}, {"date": "1995-01-11", "volume": "0.0", "open": "12.030000", "high": "13.130000", "low": "11.950000", "close": "12.150000"}, {"date": "1995-01-12", "volume": "0.0", "open": "12.740000", "high": "13.560000", "low": "12.640000", "close": "12.830000"}, {"date": "1995-01-13", "volume": "0.0", "open": "11.460000", "high": "11.860000", "low": "11.020000", "close": "11.100000"}, {"date": "1995-01-16", "volume": "0.0", "open": "11.450000", "high": "11.530000", "low": "11.060000", "close": "11.140000"}, {"date": "1995-01-17", "volume": "0.0", "open": "12.450000", "high": "12.480000", "low": "11.610000", "close": "11.790000"}, {"date": "1995-01-18", "volume": "0.0", "open": "11.240000", "high": "11.900000", "low": "11.210000", "close": "11.570000"}, {"date": "1995-01-19", "volume": "0.0", "open": "12.080000", "high": "12.340000", "low": "11.520000", "close": "11.860000"}, {"date": "1995-01-20", "volume": "0.0", "open": "12.080000", "high": "12.480000", "low": "12.000000", "close": "12.150000"}, {"date": "1995-01-23", "volume": "0.0", "open": "13.890000", "high": "13.890000", "low": "12.780000", "close": "12.790000"}, {"date": "1995-01-24", "volume": "0.0", "open": "12.130000", "high": "12.510000", "low": "11.840000", "close": "11.940000"}, {"date": "1995-01-25", "volume": "0.0", "open": "11.940000", "high": "12.260000", "low": "11.170000", "close": "11.460000"}, {"date": "1995-01-26", "volume": "0.0", "open": "10.900000", "high": "11.520000", "low": "10.890000", "close": "11.250000"}, {"date": "1995-01-27", "volume": "0.0", "open": "10.770000", "high": "11.410000", "low": "10.760000", "close": "11.250000"}, {"date": "1995-01-30", "volume": "0.0", "open": "11.630000", "high": "12.670000", "low": "11.430000", "close": "12.260000"}, {"date": "1995-01-31", "volume": "0.0", "open": "12.120000", "high": "12.250000", "low": "11.770000", "close": "11.960000"}, {"date": "1995-02-01", "volume": "0.0", "open": "11.740000", "high": "11.950000", "low": "11.530000", "close": "11.730000"}, {"date": "1995-02-02", "volume": "0.0", "open": "11.590000", "high": "11.630000", "low": "11.090000", "close": "11.130000"}, {"date": "1995-02-03", "volume": "0.0", "open": "10.560000", "high": "11.470000", "low": "10.510000", "close": "10.980000"}, {"date": "1995-02-06", "volume": "0.0", "open": "11.240000", "high": "11.670000", "low": "10.940000", "close": "11.220000"}, {"date": "1995-02-07", "volume": "0.0", "open": "11.010000", "high": "11.410000", "low": "11.000000", "close": "11.170000"}, {"date": "1995-02-08", "volume": "0.0", "open": "11.290000", "high": "11.490000", "low": "11.030000", "close": "11.420000"}, {"date": "1995-02-09", "volume": "0.0", "open": "11.420000", "high": "11.980000", "low": "11.230000", "close": "11.630000"}, {"date": "1995-02-10", "volume": "0.0", "open": "11.500000", "high": "11.710000", "low": "11.160000", "close": "11.280000"}, {"date": "1995-02-13", "volume": "0.0", "open": "11.740000", "high": "11.770000", "low": "11.290000", "close": "11.410000"}, {"date": "1995-02-14", "volume": "0.0", "open": "11.350000", "high": "11.780000", "low": "11.320000", "close": "11.430000"}, {"date": "1995-02-15", "volume": "0.0", "open": "11.490000", "high": "11.740000", "low": "11.280000", "close": "11.520000"}, {"date": "1995-02-16", "volume": "0.0", "open": "11.620000", "high": "11.990000", "low": "11.550000", "close": "11.610000"}, {"date": "1995-02-17", "volume": "0.0", "open": "11.440000", "high": "12.060000", "low": "11.290000", "close": "11.710000"}, {"date": "1995-02-21", "volume": "0.0", "open": "11.440000", "high": "12.520000", "low": "12.050000", "close": "12.050000"}, {"date": "1995-02-22", "volume": "0.0", "open": "11.030000", "high": "11.760000", "low": "11.030000", "close": "11.390000"}, {"date": "1995-02-23", "volume": "0.0", "open": "10.800000", "high": "11.350000", "low": "10.770000", "close": "11.150000"}, {"date": "1995-02-24", "volume": "0.0", "open": "10.950000", "high": "11.320000", "low": "10.780000", "close": "10.840000"}, {"date": "1995-02-27", "volume": "0.0", "open": "10.930000", "high": "13.010000", "low": "10.890000", "close": "12.510000"}, {"date": "1995-02-28", "volume": "0.0", "open": "12.330000", "high": "12.390000", "low": "11.730000", "close": "11.750000"}, {"date": "1995-03-01", "volume": "0.0", "open": "11.490000", "high": "11.930000", "low": "11.360000", "close": "11.650000"}, {"date": "1995-03-02", "volume": "0.0", "open": "11.660000", "high": "12.020000", "low": "11.460000", "close": "12.020000"}, {"date": "1995-03-03", "volume": "0.0", "open": "11.480000", "high": "11.910000", "low": "11.400000", "close": "11.450000"}, {"date": "1995-03-06", "volume": "0.0", "open": "12.190000", "high": "12.650000", "low": "11.840000", "close": "12.170000"}, {"date": "1995-03-07", "volume": "0.0", "open": "12.390000", "high": "14.770000", "low": "12.330000", "close": "14.220000"}, {"date": "1995-03-08", "volume": "0.0", "open": "13.210000", "high": "14.270000", "low": "13.210000", "close": "13.720000"}, {"date": "1995-03-09", "volume": "0.0", "open": "13.090000", "high": "13.980000", "low": "12.890000", "close": "13.360000"}, {"date": "1995-03-10", "volume": "0.0", "open": "13.270000", "high": "13.270000", "low": "11.700000", "close": "12.380000"}, {"date": "1995-03-13", "volume": "0.0", "open": "12.110000", "high": "12.460000", "low": "11.990000", "close": "12.150000"}, {"date": "1995-03-14", "volume": "0.0", "open": "11.680000", "high": "12.610000", "low": "11.400000", "close": "12.100000"}, {"date": "1995-03-15", "volume": "0.0", "open": "12.270000", "high": "12.680000", "low": "12.190000", "close": "12.420000"}, {"date": "1995-03-16", "volume": "0.0", "open": "12.270000", "high": "12.380000", "low": "11.780000", "close": "11.950000"}, {"date": "1995-03-17", "volume": "0.0", "open": "12.050000", "high": "12.130000", "low": "11.600000", "close": "11.800000"}, {"date": "1995-03-20", "volume": "0.0", "open": "11.880000", "high": "11.900000", "low": "11.340000", "close": "11.340000"}, {"date": "1995-03-21", "volume": "0.0", "open": "11.350000", "high": "11.830000", "low": "10.790000", "close": "11.530000"}, {"date": "1995-03-22", "volume": "0.0", "open": "11.360000", "high": "11.720000", "low": "11.270000", "close": "11.290000"}, {"date": "1995-03-23", "volume": "0.0", "open": "11.390000", "high": "11.750000", "low": "11.250000", "close": "11.430000"}, {"date": "1995-03-24", "volume": "0.0", "open": "11.230000", "high": "11.240000", "low": "10.980000", "close": "11.190000"}, {"date": "1995-03-27", "volume": "0.0", "open": "11.970000", "high": "12.110000", "low": "11.780000", "close": "11.830000"}, {"date": "1995-03-28", "volume": "0.0", "open": "11.510000", "high": "11.650000", "low": "11.290000", "close": "11.330000"}, {"date": "1995-03-29", "volume": "0.0", "open": "11.680000", "high": "12.930000", "low": "11.620000", "close": "12.510000"}, {"date": "1995-03-30", "volume": "0.0", "open": "12.590000", "high": "13.030000", "low": "12.300000", "close": "12.620000"}, {"date": "1995-03-31", "volume": "0.0", "open": "13.600000", "high": "13.790000", "low": "12.950000", "close": "13.370000"}, {"date": "1995-04-03", "volume": "0.0", "open": "12.520000", "high": "14.090000", "low": "12.420000", "close": "13.500000"}, {"date": "1995-04-04", "volume": "0.0", "open": "12.240000", "high": "12.950000", "low": "11.760000", "close": "12.620000"}, {"date": "1995-04-05", "volume": "0.0", "open": "12.980000", "high": "13.340000", "low": "12.730000", "close": "12.960000"}, {"date": "1995-04-06", "volume": "0.0", "open": "11.720000", "high": "13.220000", "low": "11.650000", "close": "12.810000"}, {"date": "1995-04-07", "volume": "0.0", "open": "13.140000", "high": "13.660000", "low": "12.720000", "close": "12.850000"}, {"date": "1995-04-10", "volume": "0.0", "open": "13.300000", "high": "13.420000", "low": "12.620000", "close": "12.790000"}, {"date": "1995-04-11", "volume": "0.0", "open": "12.590000", "high": "13.600000", "low": "11.640000", "close": "12.730000"}, {"date": "1995-04-12", "volume": "0.0", "open": "12.290000", "high": "12.840000", "low": "11.800000", "close": "12.040000"}, {"date": "1995-04-13", "volume": "0.0", "open": "11.220000", "high": "11.870000", "low": "11.100000", "close": "11.480000"}, {"date": "1995-04-17", "volume": "0.0", "open": "11.490000", "high": "12.890000", "low": "11.260000", "close": "12.330000"}, {"date": "1995-04-18", "volume": "0.0", "open": "12.210000", "high": "13.070000", "low": "12.160000", "close": "12.960000"}, {"date": "1995-04-19", "volume": "0.0", "open": "13.110000", "high": "14.480000", "low": "13.090000", "close": "13.090000"}, {"date": "1995-04-20", "volume": "0.0", "open": "12.160000", "high": "12.940000", "low": "12.090000", "close": "12.100000"}, {"date": "1995-04-21", "volume": "0.0", "open": "11.210000", "high": "12.260000", "low": "10.950000", "close": "11.860000"}, {"date": "1995-04-24", "volume": "0.0", "open": "11.780000", "high": "12.090000", "low": "11.550000", "close": "11.920000"}, {"date": "1995-04-25", "volume": "0.0", "open": "11.930000", "high": "12.530000", "low": "11.930000", "close": "12.410000"}, {"date": "1995-04-26", "volume": "0.0", "open": "12.780000", "high": "12.840000", "low": "12.250000", "close": "12.280000"}, {"date": "1995-04-27", "volume": "0.0", "open": "11.810000", "high": "12.150000", "low": "11.710000", "close": "11.930000"}, {"date": "1995-04-28", "volume": "0.0", "open": "11.540000", "high": "12.370000", "low": "11.510000", "close": "11.750000"}, {"date": "1995-05-01", "volume": "0.0", "open": "11.210000", "high": "12.680000", "low": "11.120000", "close": "12.140000"}, {"date": "1995-05-02", "volume": "0.0", "open": "12.180000", "high": "12.330000", "low": "11.780000", "close": "11.880000"}, {"date": "1995-05-03", "volume": "0.0", "open": "11.800000", "high": "11.820000", "low": "11.440000", "close": "11.690000"}, {"date": "1995-05-04", "volume": "0.0", "open": "11.460000", "high": "13.460000", "low": "11.400000", "close": "12.640000"}, {"date": "1995-05-05", "volume": "0.0", "open": "11.910000", "high": "12.660000", "low": "11.820000", "close": "12.060000"}, {"date": "1995-05-08", "volume": "0.0", "open": "11.370000", "high": "12.370000", "low": "11.290000", "close": "12.220000"}, {"date": "1995-05-09", "volume": "0.0", "open": "12.260000", "high": "13.010000", "low": "12.170000", "close": "12.750000"}, {"date": "1995-05-10", "volume": "0.0", "open": "12.940000", "high": "13.440000", "low": "12.810000", "close": "13.080000"}, {"date": "1995-05-11", "volume": "0.0", "open": "13.290000", "high": "13.590000", "low": "12.870000", "close": "12.980000"}, {"date": "1995-05-12", "volume": "0.0", "open": "11.200000", "high": "12.610000", "low": "11.180000", "close": "11.840000"}, {"date": "1995-05-15", "volume": "0.0", "open": "12.090000", "high": "12.640000", "low": "11.780000", "close": "12.380000"}, {"date": "1995-05-16", "volume": "0.0", "open": "12.130000", "high": "12.650000", "low": "12.030000", "close": "12.200000"}, {"date": "1995-05-17", "volume": "0.0", "open": "12.280000", "high": "12.650000", "low": "12.110000", "close": "12.360000"}, {"date": "1995-05-18", "volume": "0.0", "open": "11.890000", "high": "13.490000", "low": "11.890000", "close": "13.130000"}, {"date": "1995-05-19", "volume": "0.0", "open": "12.730000", "high": "13.600000", "low": "12.600000", "close": "12.810000"}, {"date": "1995-05-22", "volume": "0.0", "open": "12.220000", "high": "12.270000", "low": "11.490000", "close": "11.680000"}, {"date": "1995-05-23", "volume": "0.0", "open": "11.140000", "high": "11.740000", "low": "11.050000", "close": "11.550000"}, {"date": "1995-05-24", "volume": "0.0", "open": "10.290000", "high": "11.850000", "low": "10.080000", "close": "11.260000"}, {"date": "1995-05-25", "volume": "0.0", "open": "11.760000", "high": "11.990000", "low": "11.310000", "close": "11.630000"}, {"date": "1995-05-26", "volume": "0.0", "open": "11.630000", "high": "12.560000", "low": "11.630000", "close": "12.200000"}, {"date": "1995-05-30", "volume": "0.0", "open": "12.130000", "high": "12.970000", "low": "12.100000", "close": "12.520000"}, {"date": "1995-05-31", "volume": "0.0", "open": "12.490000", "high": "12.960000", "low": "12.050000", "close": "12.850000"}, {"date": "1995-06-01", "volume": "0.0", "open": "12.160000", "high": "12.850000", "low": "12.120000", "close": "12.210000"}, {"date": "1995-06-02", "volume": "0.0", "open": "12.770000", "high": "13.310000", "low": "12.410000", "close": "12.980000"}, {"date": "1995-06-05", "volume": "0.0", "open": "13.500000", "high": "14.050000", "low": "13.270000", "close": "13.450000"}, {"date": "1995-06-06", "volume": "0.0", "open": "12.960000", "high": "13.630000", "low": "12.910000", "close": "13.000000"}, {"date": "1995-06-07", "volume": "0.0", "open": "13.220000", "high": "13.990000", "low": "12.780000", "close": "12.840000"}, {"date": "1995-06-08", "volume": "0.0", "open": "13.010000", "high": "13.030000", "low": "12.630000", "close": "12.890000"}, {"date": "1995-06-09", "volume": "0.0", "open": "12.620000", "high": "13.450000", "low": "12.360000", "close": "12.760000"}, {"date": "1995-06-12", "volume": "0.0", "open": "12.000000", "high": "12.720000", "low": "11.710000", "close": "11.910000"}, {"date": "1995-06-13", "volume": "0.0", "open": "11.350000", "high": "12.000000", "low": "11.050000", "close": "11.290000"}, {"date": "1995-06-14", "volume": "0.0", "open": "12.160000", "high": "12.190000", "low": "11.010000", "close": "11.290000"}, {"date": "1995-06-15", "volume": "0.0", "open": "11.720000", "high": "12.050000", "low": "10.950000", "close": "11.230000"}, {"date": "1995-06-16", "volume": "0.0", "open": "10.360000", "high": "10.950000", "low": "10.360000", "close": "10.750000"}, {"date": "1995-06-19", "volume": "0.0", "open": "10.600000", "high": "11.350000", "low": "10.600000", "close": "11.210000"}, {"date": "1995-06-20", "volume": "0.0", "open": "11.260000", "high": "11.470000", "low": "11.100000", "close": "11.160000"}, {"date": "1995-06-21", "volume": "0.0", "open": "11.520000", "high": "11.600000", "low": "11.190000", "close": "11.320000"}, {"date": "1995-06-22", "volume": "0.0", "open": "10.920000", "high": "11.730000", "low": "10.880000", "close": "11.440000"}, {"date": "1995-06-23", "volume": "0.0", "open": "11.430000", "high": "11.510000", "low": "10.970000", "close": "11.120000"}, {"date": "1995-06-26", "volume": "0.0", "open": "10.980000", "high": "12.120000", "low": "10.980000", "close": "11.800000"}, {"date": "1995-06-27", "volume": "0.0", "open": "11.850000", "high": "12.570000", "low": "11.660000", "close": "12.370000"}, {"date": "1995-06-28", "volume": "0.0", "open": "12.300000", "high": "12.410000", "low": "11.610000", "close": "11.740000"}, {"date": "1995-06-29", "volume": "0.0", "open": "11.590000", "high": "12.190000", "low": "11.470000", "close": "11.590000"}, {"date": "1995-06-30", "volume": "0.0", "open": "11.070000", "high": "11.510000", "low": "10.750000", "close": "11.380000"}, {"date": "1995-07-03", "volume": "0.0", "open": "11.360000", "high": "12.550000", "low": "11.230000", "close": "11.570000"}, {"date": "1995-07-05", "volume": "0.0", "open": "11.860000", "high": "12.390000", "low": "11.190000", "close": "12.100000"}, {"date": "1995-07-06", "volume": "0.0", "open": "12.350000", "high": "12.390000", "low": "11.430000", "close": "11.520000"}, {"date": "1995-07-07", "volume": "0.0", "open": "11.760000", "high": "12.110000", "low": "11.720000", "close": "11.770000"}, {"date": "1995-07-10", "volume": "0.0", "open": "11.190000", "high": "12.870000", "low": "10.930000", "close": "12.190000"}, {"date": "1995-07-11", "volume": "0.0", "open": "11.970000", "high": "13.060000", "low": "11.870000", "close": "12.250000"}, {"date": "1995-07-12", "volume": "0.0", "open": "12.250000", "high": "12.750000", "low": "12.070000", "close": "12.310000"}, {"date": "1995-07-13", "volume": "0.0", "open": "11.130000", "high": "13.300000", "low": "10.920000", "close": "12.560000"}, {"date": "1995-07-14", "volume": "0.0", "open": "12.730000", "high": "12.960000", "low": "11.990000", "close": "12.080000"}, {"date": "1995-07-17", "volume": "0.0", "open": "12.350000", "high": "12.690000", "low": "12.220000", "close": "12.260000"}, {"date": "1995-07-18", "volume": "0.0", "open": "12.550000", "high": "13.050000", "low": "12.450000", "close": "12.680000"}, {"date": "1995-07-19", "volume": "0.0", "open": "13.480000", "high": "15.260000", "low": "12.990000", "close": "13.490000"}, {"date": "1995-07-20", "volume": "0.0", "open": "13.460000", "high": "13.800000", "low": "12.770000", "close": "12.780000"}, {"date": "1995-07-21", "volume": "0.0", "open": "11.940000", "high": "13.270000", "low": "11.730000", "close": "12.370000"}, {"date": "1995-07-24", "volume": "0.0", "open": "12.640000", "high": "12.770000", "low": "12.390000", "close": "12.550000"}, {"date": "1995-07-25", "volume": "0.0", "open": "12.730000", "high": "13.050000", "low": "12.540000", "close": "12.770000"}, {"date": "1995-07-26", "volume": "0.0", "open": "12.850000", "high": "13.670000", "low": "12.850000", "close": "13.180000"}, {"date": "1995-07-27", "volume": "0.0", "open": "13.340000", "high": "13.350000", "low": "13.020000", "close": "13.180000"}, {"date": "1995-07-28", "volume": "0.0", "open": "13.050000", "high": "13.820000", "low": "13.030000", "close": "13.180000"}, {"date": "1995-07-31", "volume": "0.0", "open": "13.220000", "high": "13.870000", "low": "13.220000", "close": "13.490000"}, {"date": "1995-08-01", "volume": "0.0", "open": "13.440000", "high": "14.150000", "low": "13.390000", "close": "13.560000"}, {"date": "1995-08-02", "volume": "0.0", "open": "13.280000", "high": "13.980000", "low": "13.090000", "close": "13.660000"}, {"date": "1995-08-03", "volume": "0.0", "open": "14.460000", "high": "14.490000", "low": "13.760000", "close": "13.780000"}, {"date": "1995-08-04", "volume": "0.0", "open": "12.900000", "high": "13.810000", "low": "12.830000", "close": "13.210000"}, {"date": "1995-08-07", "volume": "0.0", "open": "13.620000", "high": "13.990000", "low": "13.060000", "close": "13.100000"}, {"date": "1995-08-08", "volume": "0.0", "open": "13.250000", "high": "13.310000", "low": "13.060000", "close": "13.060000"}, {"date": "1995-08-09", "volume": "0.0", "open": "12.780000", "high": "13.020000", "low": "12.600000", "close": "12.750000"}, {"date": "1995-08-10", "volume": "0.0", "open": "12.870000", "high": "13.350000", "low": "12.570000", "close": "13.000000"}, {"date": "1995-08-11", "volume": "0.0", "open": "12.450000", "high": "13.340000", "low": "12.450000", "close": "12.900000"}, {"date": "1995-08-14", "volume": "0.0", "open": "12.690000", "high": "14.350000", "low": "12.670000", "close": "13.240000"}, {"date": "1995-08-15", "volume": "0.0", "open": "12.310000", "high": "12.760000", "low": "12.270000", "close": "12.350000"}, {"date": "1995-08-16", "volume": "0.0", "open": "11.600000", "high": "12.590000", "low": "11.470000", "close": "12.450000"}, {"date": "1995-08-17", "volume": "0.0", "open": "12.170000", "high": "12.830000", "low": "12.090000", "close": "12.130000"}, {"date": "1995-08-18", "volume": "0.0", "open": "11.470000", "high": "12.270000", "low": "11.360000", "close": "12.030000"}, {"date": "1995-08-21", "volume": "0.0", "open": "12.080000", "high": "13.780000", "low": "11.890000", "close": "13.420000"}, {"date": "1995-08-22", "volume": "0.0", "open": "12.540000", "high": "12.980000", "low": "12.430000", "close": "12.600000"}, {"date": "1995-08-23", "volume": "0.0", "open": "11.820000", "high": "13.370000", "low": "11.800000", "close": "13.170000"}, {"date": "1995-08-24", "volume": "0.0", "open": "13.310000", "high": "13.520000", "low": "12.860000", "close": "12.940000"}, {"date": "1995-08-25", "volume": "0.0", "open": "12.230000", "high": "12.690000", "low": "12.110000", "close": "12.330000"}, {"date": "1995-08-28", "volume": "0.0", "open": "12.150000", "high": "13.200000", "low": "12.050000", "close": "12.480000"}, {"date": "1995-08-29", "volume": "0.0", "open": "11.680000", "high": "13.800000", "low": "11.630000", "close": "12.650000"}, {"date": "1995-08-30", "volume": "0.0", "open": "11.770000", "high": "12.420000", "low": "11.740000", "close": "12.030000"}, {"date": "1995-08-31", "volume": "0.0", "open": "11.610000", "high": "11.950000", "low": "11.360000", "close": "11.520000"}, {"date": "1995-09-01", "volume": "0.0", "open": "11.150000", "high": "11.680000", "low": "10.830000", "close": "11.290000"}, {"date": "1995-09-05", "volume": "0.0", "open": "11.440000", "high": "12.030000", "low": "11.280000", "close": "11.650000"}, {"date": "1995-09-06", "volume": "0.0", "open": "10.310000", "high": "12.080000", "low": "10.190000", "close": "11.650000"}, {"date": "1995-09-07", "volume": "0.0", "open": "10.650000", "high": "12.530000", "low": "10.650000", "close": "11.850000"}, {"date": "1995-09-08", "volume": "0.0", "open": "11.010000", "high": "11.940000", "low": "10.490000", "close": "11.160000"}, {"date": "1995-09-11", "volume": "0.0", "open": "11.790000", "high": "12.090000", "low": "11.310000", "close": "11.510000"}, {"date": "1995-09-12", "volume": "0.0", "open": "11.670000", "high": "12.150000", "low": "11.320000", "close": "11.460000"}, {"date": "1995-09-13", "volume": "0.0", "open": "11.660000", "high": "12.000000", "low": "11.180000", "close": "11.350000"}, {"date": "1995-09-14", "volume": "0.0", "open": "11.290000", "high": "11.930000", "low": "10.870000", "close": "11.100000"}, {"date": "1995-09-15", "volume": "0.0", "open": "11.130000", "high": "11.840000", "low": "11.000000", "close": "11.580000"}, {"date": "1995-09-18", "volume": "0.0", "open": "12.380000", "high": "12.720000", "low": "12.300000", "close": "12.340000"}, {"date": "1995-09-19", "volume": "0.0", "open": "12.500000", "high": "13.310000", "low": "12.400000", "close": "12.670000"}, {"date": "1995-09-20", "volume": "0.0", "open": "12.750000", "high": "12.810000", "low": "12.350000", "close": "12.350000"}, {"date": "1995-09-21", "volume": "0.0", "open": "11.950000", "high": "13.180000", "low": "11.890000", "close": "12.500000"}, {"date": "1995-09-22", "volume": "0.0", "open": "12.790000", "high": "12.940000", "low": "12.370000", "close": "12.460000"}, {"date": "1995-09-25", "volume": "0.0", "open": "12.330000", "high": "13.430000", "low": "12.310000", "close": "13.220000"}, {"date": "1995-09-26", "volume": "0.0", "open": "12.210000", "high": "13.230000", "low": "12.080000", "close": "12.900000"}, {"date": "1995-09-27", "volume": "0.0", "open": "12.730000", "high": "13.950000", "low": "12.480000", "close": "12.900000"}, {"date": "1995-09-28", "volume": "0.0", "open": "11.720000", "high": "12.870000", "low": "11.670000", "close": "12.460000"}, {"date": "1995-09-29", "volume": "0.0", "open": "12.200000", "high": "13.250000", "low": "12.090000", "close": "12.740000"}, {"date": "1995-10-02", "volume": "0.0", "open": "12.400000", "high": "14.370000", "low": "12.290000", "close": "13.950000"}, {"date": "1995-10-03", "volume": "0.0", "open": "14.520000", "high": "14.940000", "low": "14.260000", "close": "14.500000"}, {"date": "1995-10-04", "volume": "0.0", "open": "13.310000", "high": "15.420000", "low": "13.310000", "close": "14.860000"}, {"date": "1995-10-05", "volume": "0.0", "open": "14.150000", "high": "16.290000", "low": "14.120000", "close": "15.740000"}, {"date": "1995-10-06", "volume": "0.0", "open": "13.450000", "high": "14.710000", "low": "13.450000", "close": "13.980000"}, {"date": "1995-10-09", "volume": "0.0", "open": "14.610000", "high": "15.520000", "low": "14.580000", "close": "14.850000"}, {"date": "1995-10-10", "volume": "0.0", "open": "14.610000", "high": "16.470000", "low": "14.970000", "close": "14.970000"}, {"date": "1995-10-11", "volume": "0.0", "open": "14.740000", "high": "14.820000", "low": "14.430000", "close": "14.570000"}, {"date": "1995-10-12", "volume": "0.0", "open": "14.340000", "high": "14.640000", "low": "13.660000", "close": "14.240000"}, {"date": "1995-10-13", "volume": "0.0", "open": "13.950000", "high": "14.390000", "low": "13.490000", "close": "13.670000"}, {"date": "1995-10-16", "volume": "0.0", "open": "15.040000", "high": "15.350000", "low": "14.570000", "close": "14.620000"}, {"date": "1995-10-17", "volume": "0.0", "open": "14.630000", "high": "14.860000", "low": "14.030000", "close": "14.030000"}, {"date": "1995-10-18", "volume": "0.0", "open": "12.570000", "high": "14.560000", "low": "12.550000", "close": "14.050000"}, {"date": "1995-10-19", "volume": "0.0", "open": "14.380000", "high": "14.380000", "low": "13.480000", "close": "13.550000"}, {"date": "1995-10-20", "volume": "0.0", "open": "13.460000", "high": "13.770000", "low": "13.130000", "close": "13.460000"}, {"date": "1995-10-23", "volume": "0.0", "open": "14.630000", "high": "14.700000", "low": "14.030000", "close": "14.170000"}, {"date": "1995-10-24", "volume": "0.0", "open": "14.010000", "high": "14.330000", "low": "13.850000", "close": "13.850000"}, {"date": "1995-10-25", "volume": "0.0", "open": "13.410000", "high": "14.720000", "low": "13.390000", "close": "14.490000"}, {"date": "1995-10-26", "volume": "0.0", "open": "14.470000", "high": "16.990000", "low": "14.410000", "close": "15.590000"}, {"date": "1995-10-27", "volume": "0.0", "open": "15.790000", "high": "15.900000", "low": "14.630000", "close": "14.630000"}, {"date": "1995-10-30", "volume": "0.0", "open": "14.480000", "high": "14.800000", "low": "14.250000", "close": "14.260000"}, {"date": "1995-10-31", "volume": "0.0", "open": "13.900000", "high": "14.080000", "low": "13.430000", "close": "13.830000"}, {"date": "1995-11-01", "volume": "0.0", "open": "13.980000", "high": "13.980000", "low": "13.390000", "close": "13.410000"}, {"date": "1995-11-02", "volume": "0.0", "open": "13.370000", "high": "13.640000", "low": "13.090000", "close": "13.190000"}, {"date": "1995-11-03", "volume": "0.0", "open": "12.120000", "high": "13.080000", "low": "12.120000", "close": "12.260000"}, {"date": "1995-11-06", "volume": "0.0", "open": "13.090000", "high": "13.450000", "low": "12.660000", "close": "12.740000"}, {"date": "1995-11-07", "volume": "0.0", "open": "12.920000", "high": "13.990000", "low": "12.780000", "close": "13.050000"}, {"date": "1995-11-08", "volume": "0.0", "open": "12.850000", "high": "13.030000", "low": "12.110000", "close": "12.160000"}, {"date": "1995-11-09", "volume": "0.0", "open": "12.350000", "high": "13.190000", "low": "12.310000", "close": "12.460000"}, {"date": "1995-11-10", "volume": "0.0", "open": "12.620000", "high": "13.450000", "low": "12.610000", "close": "12.970000"}, {"date": "1995-11-13", "volume": "0.0", "open": "13.520000", "high": "14.100000", "low": "13.010000", "close": "13.200000"}, {"date": "1995-11-14", "volume": "0.0", "open": "13.770000", "high": "13.970000", "low": "13.140000", "close": "13.380000"}, {"date": "1995-11-15", "volume": "0.0", "open": "13.440000", "high": "13.900000", "low": "12.940000", "close": "12.950000"}, {"date": "1995-11-16", "volume": "0.0", "open": "12.880000", "high": "13.010000", "low": "12.470000", "close": "12.570000"}, {"date": "1995-11-17", "volume": "0.0", "open": "12.610000", "high": "12.800000", "low": "12.350000", "close": "12.490000"}, {"date": "1995-11-20", "volume": "0.0", "open": "12.750000", "high": "13.270000", "low": "12.170000", "close": "12.370000"}, {"date": "1995-11-21", "volume": "0.0", "open": "11.890000", "high": "12.340000", "low": "11.730000", "close": "11.740000"}, {"date": "1995-11-22", "volume": "0.0", "open": "11.910000", "high": "11.960000", "low": "11.610000", "close": "11.810000"}, {"date": "1995-11-24", "volume": "0.0", "open": "11.910000", "high": "12.800000", "low": "11.810000", "close": "11.870000"}, {"date": "1995-11-27", "volume": "0.0", "open": "10.570000", "high": "12.700000", "low": "10.570000", "close": "12.430000"}, {"date": "1995-11-28", "volume": "0.0", "open": "11.940000", "high": "12.260000", "low": "11.520000", "close": "11.570000"}, {"date": "1995-11-29", "volume": "0.0", "open": "11.000000", "high": "11.960000", "low": "10.930000", "close": "11.650000"}, {"date": "1995-11-30", "volume": "0.0", "open": "10.900000", "high": "11.920000", "low": "10.900000", "close": "11.580000"}, {"date": "1995-12-01", "volume": "0.0", "open": "11.120000", "high": "11.640000", "low": "11.040000", "close": "11.110000"}, {"date": "1995-12-04", "volume": "0.0", "open": "11.120000", "high": "11.350000", "low": "10.060000", "close": "10.660000"}, {"date": "1995-12-05", "volume": "0.0", "open": "11.120000", "high": "11.980000", "low": "10.470000", "close": "11.650000"}, {"date": "1995-12-06", "volume": "0.0", "open": "10.840000", "high": "13.170000", "low": "10.820000", "close": "12.700000"}, {"date": "1995-12-07", "volume": "0.0", "open": "12.500000", "high": "13.180000", "low": "12.140000", "close": "12.740000"}, {"date": "1995-12-08", "volume": "0.0", "open": "12.500000", "high": "12.670000", "low": "10.150000", "close": "11.120000"}, {"date": "1995-12-11", "volume": "0.0", "open": "12.140000", "high": "12.210000", "low": "10.880000", "close": "11.060000"}, {"date": "1995-12-12", "volume": "0.0", "open": "10.380000", "high": "11.340000", "low": "10.070000", "close": "10.630000"}, {"date": "1995-12-13", "volume": "0.0", "open": "11.510000", "high": "11.510000", "low": "10.150000", "close": "10.360000"}, {"date": "1995-12-14", "volume": "0.0", "open": "10.670000", "high": "11.440000", "low": "10.270000", "close": "11.070000"}, {"date": "1995-12-15", "volume": "0.0", "open": "11.220000", "high": "12.220000", "low": "11.120000", "close": "11.440000"}, {"date": "1995-12-18", "volume": "0.0", "open": "11.220000", "high": "14.860000", "low": "11.020000", "close": "14.550000"}, {"date": "1995-12-19", "volume": "0.0", "open": "15.420000", "high": "15.420000", "low": "13.110000", "close": "13.160000"}, {"date": "1995-12-20", "volume": "0.0", "open": "11.840000", "high": "12.340000", "low": "11.110000", "close": "12.200000"}, {"date": "1995-12-21", "volume": "0.0", "open": "13.010000", "high": "13.010000", "low": "10.650000", "close": "10.770000"}, {"date": "1995-12-22", "volume": "0.0", "open": "11.290000", "high": "11.580000", "low": "10.970000", "close": "11.510000"}, {"date": "1995-12-26", "volume": "0.0", "open": "11.720000", "high": "11.870000", "low": "11.480000", "close": "11.490000"}, {"date": "1995-12-27", "volume": "0.0", "open": "11.240000", "high": "12.650000", "low": "11.190000", "close": "11.980000"}, {"date": "1995-12-28", "volume": "0.0", "open": "11.910000", "high": "12.370000", "low": "11.900000", "close": "12.250000"}, {"date": "1995-12-29", "volume": "0.0", "open": "12.590000", "high": "13.140000", "low": "12.310000", "close": "12.520000"}, {"date": "1996-01-02", "volume": "0.0", "open": "13.390000", "high": "13.390000", "low": "12.190000", "close": "12.190000"}, {"date": "1996-01-03", "volume": "0.0", "open": "11.530000", "high": "12.290000", "low": "11.450000", "close": "12.100000"}, {"date": "1996-01-04", "volume": "0.0", "open": "11.240000", "high": "14.230000", "low": "11.230000", "close": "13.780000"}, {"date": "1996-01-05", "volume": "0.0", "open": "14.020000", "high": "14.740000", "low": "13.550000", "close": "13.580000"}, {"date": "1996-01-08", "volume": "0.0", "open": "14.020000", "high": "13.220000", "low": "12.440000", "close": "13.110000"}, {"date": "1996-01-09", "volume": "0.0", "open": "13.040000", "high": "15.480000", "low": "13.040000", "close": "15.210000"}, {"date": "1996-01-10", "volume": "0.0", "open": "16.550000", "high": "16.870000", "low": "15.650000", "close": "16.400000"}, {"date": "1996-01-11", "volume": "0.0", "open": "15.760000", "high": "16.100000", "low": "14.620000", "close": "14.690000"}, {"date": "1996-01-12", "volume": "0.0", "open": "14.280000", "high": "15.000000", "low": "14.150000", "close": "14.230000"}, {"date": "1996-01-15", "volume": "0.0", "open": "14.120000", "high": "15.130000", "low": "14.030000", "close": "14.990000"}, {"date": "1996-01-16", "volume": "0.0", "open": "14.620000", "high": "15.330000", "low": "14.090000", "close": "14.090000"}, {"date": "1996-01-17", "volume": "0.0", "open": "14.000000", "high": "14.310000", "low": "13.550000", "close": "14.250000"}, {"date": "1996-01-18", "volume": "0.0", "open": "13.720000", "high": "14.360000", "low": "13.540000", "close": "13.580000"}, {"date": "1996-01-19", "volume": "0.0", "open": "13.550000", "high": "13.570000", "low": "12.590000", "close": "12.700000"}, {"date": "1996-01-22", "volume": "0.0", "open": "12.880000", "high": "13.530000", "low": "12.520000", "close": "13.340000"}, {"date": "1996-01-23", "volume": "0.0", "open": "13.560000", "high": "13.670000", "low": "13.320000", "close": "13.560000"}, {"date": "1996-01-24", "volume": "0.0", "open": "12.920000", "high": "12.990000", "low": "12.500000", "close": "12.540000"}, {"date": "1996-01-25", "volume": "0.0", "open": "12.310000", "high": "12.990000", "low": "12.280000", "close": "12.940000"}, {"date": "1996-01-26", "volume": "0.0", "open": "12.640000", "high": "12.650000", "low": "11.910000", "close": "12.000000"}, {"date": "1996-01-29", "volume": "0.0", "open": "12.070000", "high": "12.340000", "low": "12.050000", "close": "12.190000"}, {"date": "1996-01-30", "volume": "0.0", "open": "11.450000", "high": "12.420000", "low": "11.390000", "close": "12.420000"}, {"date": "1996-01-31", "volume": "0.0", "open": "12.370000", "high": "13.040000", "low": "12.350000", "close": "12.530000"}, {"date": "1996-02-01", "volume": "0.0", "open": "11.440000", "high": "12.870000", "low": "11.110000", "close": "12.650000"}, {"date": "1996-02-02", "volume": "0.0", "open": "12.510000", "high": "13.480000", "low": "12.420000", "close": "13.230000"}, {"date": "1996-02-05", "volume": "0.0", "open": "13.790000", "high": "14.040000", "low": "13.370000", "close": "13.460000"}, {"date": "1996-02-06", "volume": "0.0", "open": "13.990000", "high": "14.680000", "low": "13.510000", "close": "14.590000"}, {"date": "1996-02-07", "volume": "0.0", "open": "14.290000", "high": "14.770000", "low": "14.040000", "close": "14.110000"}, {"date": "1996-02-08", "volume": "0.0", "open": "13.960000", "high": "14.110000", "low": "13.430000", "close": "13.890000"}, {"date": "1996-02-09", "volume": "0.0", "open": "14.270000", "high": "15.400000", "low": "14.170000", "close": "14.630000"}, {"date": "1996-02-12", "volume": "0.0", "open": "14.530000", "high": "14.990000", "low": "14.430000", "close": "14.690000"}, {"date": "1996-02-13", "volume": "0.0", "open": "14.530000", "high": "15.420000", "low": "14.610000", "close": "14.940000"}, {"date": "1996-02-14", "volume": "0.0", "open": "15.020000", "high": "15.600000", "low": "14.680000", "close": "15.590000"}, {"date": "1996-02-15", "volume": "0.0", "open": "15.700000", "high": "16.310000", "low": "15.640000", "close": "16.130000"}, {"date": "1996-02-16", "volume": "0.0", "open": "14.930000", "high": "16.350000", "low": "14.930000", "close": "15.370000"}, {"date": "1996-02-20", "volume": "0.0", "open": "16.230000", "high": "17.180000", "low": "16.170000", "close": "16.800000"}, {"date": "1996-02-21", "volume": "0.0", "open": "15.530000", "high": "15.560000", "low": "14.470000", "close": "14.470000"}, {"date": "1996-02-22", "volume": "0.0", "open": "14.140000", "high": "14.570000", "low": "14.000000", "close": "14.560000"}, {"date": "1996-02-23", "volume": "0.0", "open": "14.930000", "high": "15.810000", "low": "14.640000", "close": "14.780000"}, {"date": "1996-02-26", "volume": "0.0", "open": "15.470000", "high": "16.390000", "low": "15.440000", "close": "16.380000"}, {"date": "1996-02-27", "volume": "0.0", "open": "16.510000", "high": "17.030000", "low": "16.450000", "close": "16.630000"}, {"date": "1996-02-28", "volume": "0.0", "open": "15.510000", "high": "16.840000", "low": "15.360000", "close": "16.720000"}, {"date": "1996-02-29", "volume": "0.0", "open": "16.880000", "high": "17.390000", "low": "16.370000", "close": "17.040000"}, {"date": "1996-03-01", "volume": "0.0", "open": "17.130000", "high": "17.920000", "low": "16.670000", "close": "16.720000"}, {"date": "1996-03-04", "volume": "0.0", "open": "16.780000", "high": "17.030000", "low": "16.200000", "close": "16.670000"}, {"date": "1996-03-05", "volume": "0.0", "open": "16.640000", "high": "16.680000", "low": "16.100000", "close": "16.100000"}, {"date": "1996-03-06", "volume": "0.0", "open": "16.030000", "high": "16.580000", "low": "16.030000", "close": "16.560000"}, {"date": "1996-03-07", "volume": "0.0", "open": "16.850000", "high": "17.100000", "low": "16.410000", "close": "16.490000"}, {"date": "1996-03-08", "volume": "0.0", "open": "18.860000", "high": "21.360000", "low": "17.500000", "close": "20.700000"}, {"date": "1996-03-11", "volume": "0.0", "open": "17.340000", "high": "21.260000", "low": "17.290000", "close": "19.400000"}, {"date": "1996-03-12", "volume": "0.0", "open": "18.370000", "high": "19.810000", "low": "18.220000", "close": "19.090000"}, {"date": "1996-03-13", "volume": "0.0", "open": "18.520000", "high": "18.870000", "low": "18.020000", "close": "18.130000"}, {"date": "1996-03-14", "volume": "0.0", "open": "17.790000", "high": "18.200000", "low": "16.930000", "close": "16.930000"}, {"date": "1996-03-15", "volume": "0.0", "open": "15.150000", "high": "17.100000", "low": "14.980000", "close": "16.540000"}, {"date": "1996-03-18", "volume": "0.0", "open": "16.500000", "high": "17.390000", "low": "16.490000", "close": "17.310000"}, {"date": "1996-03-19", "volume": "0.0", "open": "16.930000", "high": "18.420000", "low": "16.810000", "close": "18.350000"}, {"date": "1996-03-20", "volume": "0.0", "open": "18.300000", "high": "19.450000", "low": "18.280000", "close": "18.660000"}, {"date": "1996-03-21", "volume": "0.0", "open": "18.360000", "high": "18.360000", "low": "17.580000", "close": "17.740000"}, {"date": "1996-03-22", "volume": "0.0", "open": "17.410000", "high": "17.420000", "low": "16.930000", "close": "17.050000"}, {"date": "1996-03-25", "volume": "0.0", "open": "17.130000", "high": "17.980000", "low": "17.120000", "close": "17.840000"}, {"date": "1996-03-26", "volume": "0.0", "open": "18.230000", "high": "18.260000", "low": "17.660000", "close": "17.800000"}, {"date": "1996-03-27", "volume": "0.0", "open": "17.310000", "high": "18.300000", "low": "17.310000", "close": "17.890000"}, {"date": "1996-03-28", "volume": "0.0", "open": "17.800000", "high": "18.320000", "low": "17.680000", "close": "18.160000"}, {"date": "1996-03-29", "volume": "0.0", "open": "18.250000", "high": "18.880000", "low": "18.030000", "close": "18.880000"}, {"date": "1996-04-01", "volume": "0.0", "open": "18.420000", "high": "18.710000", "low": "17.880000", "close": "17.900000"}, {"date": "1996-04-02", "volume": "0.0", "open": "16.980000", "high": "17.340000", "low": "16.270000", "close": "16.450000"}, {"date": "1996-04-03", "volume": "0.0", "open": "16.360000", "high": "16.560000", "low": "16.160000", "close": "16.330000"}, {"date": "1996-04-04", "volume": "0.0", "open": "16.150000", "high": "16.200000", "low": "15.890000", "close": "16.180000"}, {"date": "1996-04-08", "volume": "0.0", "open": "16.150000", "high": "20.780000", "low": "18.150000", "close": "18.720000"}, {"date": "1996-04-09", "volume": "0.0", "open": "16.960000", "high": "17.420000", "low": "16.960000", "close": "17.320000"}, {"date": "1996-04-10", "volume": "0.0", "open": "17.790000", "high": "20.460000", "low": "17.520000", "close": "20.220000"}, {"date": "1996-04-11", "volume": "0.0", "open": "19.410000", "high": "21.090000", "low": "19.230000", "close": "19.650000"}, {"date": "1996-04-12", "volume": "0.0", "open": "18.690000", "high": "18.730000", "low": "17.310000", "close": "17.380000"}, {"date": "1996-04-15", "volume": "0.0", "open": "17.540000", "high": "17.540000", "low": "16.820000", "close": "16.830000"}, {"date": "1996-04-16", "volume": "0.0", "open": "16.510000", "high": "16.560000", "low": "16.210000", "close": "16.450000"}, {"date": "1996-04-17", "volume": "0.0", "open": "16.500000", "high": "17.300000", "low": "16.360000", "close": "17.070000"}, {"date": "1996-04-18", "volume": "0.0", "open": "16.690000", "high": "17.060000", "low": "16.240000", "close": "16.410000"}, {"date": "1996-04-19", "volume": "0.0", "open": "14.560000", "high": "15.400000", "low": "14.300000", "close": "15.120000"}, {"date": "1996-04-22", "volume": "0.0", "open": "14.760000", "high": "15.700000", "low": "14.760000", "close": "15.380000"}, {"date": "1996-04-23", "volume": "0.0", "open": "14.950000", "high": "15.460000", "low": "14.890000", "close": "15.010000"}, {"date": "1996-04-24", "volume": "0.0", "open": "14.010000", "high": "15.130000", "low": "13.990000", "close": "14.910000"}, {"date": "1996-04-25", "volume": "0.0", "open": "14.690000", "high": "15.350000", "low": "14.590000", "close": "14.720000"}, {"date": "1996-04-26", "volume": "0.0", "open": "14.560000", "high": "14.930000", "low": "14.460000", "close": "14.750000"}, {"date": "1996-04-29", "volume": "0.0", "open": "15.540000", "high": "15.670000", "low": "15.350000", "close": "15.450000"}, {"date": "1996-04-30", "volume": "0.0", "open": "15.750000", "high": "16.010000", "low": "15.710000", "close": "15.830000"}, {"date": "1996-05-01", "volume": "0.0", "open": "15.890000", "high": "16.870000", "low": "15.750000", "close": "16.070000"}, {"date": "1996-05-02", "volume": "0.0", "open": "16.750000", "high": "18.960000", "low": "16.720000", "close": "18.620000"}, {"date": "1996-05-03", "volume": "0.0", "open": "16.610000", "high": "17.390000", "low": "15.560000", "close": "16.700000"}, {"date": "1996-05-06", "volume": "0.0", "open": "16.890000", "high": "17.870000", "low": "16.720000", "close": "16.920000"}, {"date": "1996-05-07", "volume": "0.0", "open": "16.620000", "high": "17.240000", "low": "16.520000", "close": "16.870000"}, {"date": "1996-05-08", "volume": "0.0", "open": "17.200000", "high": "18.690000", "low": "15.780000", "close": "15.780000"}, {"date": "1996-05-09", "volume": "0.0", "open": "15.480000", "high": "17.050000", "low": "15.380000", "close": "16.990000"}, {"date": "1996-05-10", "volume": "0.0", "open": "16.200000", "high": "16.320000", "low": "15.300000", "close": "15.610000"}, {"date": "1996-05-13", "volume": "0.0", "open": "16.260000", "high": "16.260000", "low": "14.880000", "close": "15.160000"}, {"date": "1996-05-14", "volume": "0.0", "open": "15.010000", "high": "15.180000", "low": "14.660000", "close": "14.900000"}, {"date": "1996-05-15", "volume": "0.0", "open": "14.570000", "high": "15.830000", "low": "14.570000", "close": "15.590000"}, {"date": "1996-05-16", "volume": "0.0", "open": "16.010000", "high": "16.010000", "low": "15.530000", "close": "15.710000"}, {"date": "1996-05-17", "volume": "0.0", "open": "14.740000", "high": "15.200000", "low": "14.560000", "close": "15.130000"}, {"date": "1996-05-20", "volume": "0.0", "open": "15.050000", "high": "16.360000", "low": "14.890000", "close": "15.800000"}, {"date": "1996-05-21", "volume": "0.0", "open": "15.660000", "high": "16.370000", "low": "15.590000", "close": "16.000000"}, {"date": "1996-05-22", "volume": "0.0", "open": "16.000000", "high": "16.100000", "low": "15.460000", "close": "15.500000"}, {"date": "1996-05-23", "volume": "0.0", "open": "15.790000", "high": "16.410000", "low": "15.730000", "close": "16.170000"}, {"date": "1996-05-24", "volume": "0.0", "open": "15.580000", "high": "15.760000", "low": "15.440000", "close": "15.540000"}, {"date": "1996-05-28", "volume": "0.0", "open": "16.100000", "high": "16.970000", "low": "16.040000", "close": "16.920000"}, {"date": "1996-05-29", "volume": "0.0", "open": "16.970000", "high": "17.750000", "low": "16.750000", "close": "17.150000"}, {"date": "1996-05-30", "volume": "0.0", "open": "17.060000", "high": "17.140000", "low": "16.010000", "close": "16.020000"}, {"date": "1996-05-31", "volume": "0.0", "open": "15.740000", "high": "16.290000", "low": "15.500000", "close": "16.070000"}, {"date": "1996-06-03", "volume": "0.0", "open": "16.800000", "high": "17.030000", "low": "16.580000", "close": "16.860000"}, {"date": "1996-06-04", "volume": "0.0", "open": "16.350000", "high": "16.390000", "low": "16.120000", "close": "16.180000"}, {"date": "1996-06-05", "volume": "0.0", "open": "16.040000", "high": "16.450000", "low": "15.930000", "close": "16.040000"}, {"date": "1996-06-06", "volume": "0.0", "open": "16.340000", "high": "16.860000", "low": "16.330000", "close": "16.840000"}, {"date": "1996-06-07", "volume": "0.0", "open": "17.670000", "high": "17.690000", "low": "16.100000", "close": "16.100000"}, {"date": "1996-06-10", "volume": "0.0", "open": "16.570000", "high": "17.160000", "low": "16.550000", "close": "16.780000"}, {"date": "1996-06-11", "volume": "0.0", "open": "16.380000", "high": "16.820000", "low": "16.000000", "close": "16.680000"}, {"date": "1996-06-12", "volume": "0.0", "open": "16.470000", "high": "17.200000", "low": "16.350000", "close": "17.000000"}, {"date": "1996-06-13", "volume": "0.0", "open": "16.820000", "high": "17.670000", "low": "16.800000", "close": "17.120000"}, {"date": "1996-06-14", "volume": "0.0", "open": "17.100000", "high": "18.880000", "low": "16.700000", "close": "18.640000"}, {"date": "1996-06-17", "volume": "0.0", "open": "17.270000", "high": "17.900000", "low": "17.110000", "close": "17.460000"}, {"date": "1996-06-18", "volume": "0.0", "open": "16.690000", "high": "17.470000", "low": "16.640000", "close": "17.450000"}, {"date": "1996-06-19", "volume": "0.0", "open": "17.550000", "high": "17.710000", "low": "17.180000", "close": "17.540000"}, {"date": "1996-06-20", "volume": "0.0", "open": "17.080000", "high": "17.310000", "low": "16.730000", "close": "16.970000"}, {"date": "1996-06-21", "volume": "0.0", "open": "14.900000", "high": "16.120000", "low": "14.530000", "close": "15.800000"}, {"date": "1996-06-24", "volume": "0.0", "open": "16.080000", "high": "16.380000", "low": "15.750000", "close": "15.910000"}, {"date": "1996-06-25", "volume": "0.0", "open": "15.500000", "high": "15.850000", "low": "15.390000", "close": "15.430000"}, {"date": "1996-06-26", "volume": "0.0", "open": "15.070000", "high": "15.570000", "low": "14.950000", "close": "15.230000"}, {"date": "1996-06-27", "volume": "0.0", "open": "15.080000", "high": "15.100000", "low": "14.150000", "close": "14.190000"}, {"date": "1996-06-28", "volume": "0.0", "open": "13.920000", "high": "13.920000", "low": "13.550000", "close": "13.680000"}, {"date": "1996-07-01", "volume": "0.0", "open": "13.830000", "high": "14.080000", "low": "13.750000", "close": "13.780000"}, {"date": "1996-07-02", "volume": "0.0", "open": "13.930000", "high": "14.450000", "low": "13.920000", "close": "14.190000"}, {"date": "1996-07-03", "volume": "0.0", "open": "13.880000", "high": "14.660000", "low": "13.800000", "close": "14.210000"}, {"date": "1996-07-05", "volume": "0.0", "open": "16.250000", "high": "16.840000", "low": "14.920000", "close": "16.090000"}, {"date": "1996-07-08", "volume": "0.0", "open": "16.680000", "high": "16.830000", "low": "15.930000", "close": "16.420000"}, {"date": "1996-07-09", "volume": "0.0", "open": "16.020000", "high": "16.020000", "low": "15.430000", "close": "15.490000"}, {"date": "1996-07-10", "volume": "0.0", "open": "16.060000", "high": "16.470000", "low": "15.510000", "close": "15.510000"}, {"date": "1996-07-11", "volume": "0.0", "open": "15.810000", "high": "19.200000", "low": "15.760000", "close": "17.810000"}, {"date": "1996-07-12", "volume": "0.0", "open": "16.990000", "high": "17.500000", "low": "16.790000", "close": "17.090000"}, {"date": "1996-07-15", "volume": "0.0", "open": "17.140000", "high": "20.110000", "low": "17.130000", "close": "20.110000"}, {"date": "1996-07-16", "volume": "0.0", "open": "20.280000", "high": "27.050000", "low": "19.480000", "close": "20.100000"}, {"date": "1996-07-17", "volume": "0.0", "open": "19.380000", "high": "20.340000", "low": "19.120000", "close": "19.220000"}, {"date": "1996-07-18", "volume": "0.0", "open": "18.780000", "high": "19.570000", "low": "17.920000", "close": "17.930000"}, {"date": "1996-07-19", "volume": "0.0", "open": "16.740000", "high": "17.860000", "low": "16.730000", "close": "17.260000"}, {"date": "1996-07-22", "volume": "0.0", "open": "19.300000", "high": "21.310000", "low": "19.300000", "close": "20.410000"}, {"date": "1996-07-23", "volume": "0.0", "open": "19.300000", "high": "21.800000", "low": "19.280000", "close": "21.550000"}, {"date": "1996-07-24", "volume": "0.0", "open": "23.900000", "high": "24.190000", "low": "21.430000", "close": "21.440000"}, {"date": "1996-07-25", "volume": "0.0", "open": "19.590000", "high": "19.690000", "low": "18.610000", "close": "19.390000"}, {"date": "1996-07-26", "volume": "0.0", "open": "18.690000", "high": "18.800000", "low": "17.350000", "close": "17.450000"}, {"date": "1996-07-29", "volume": "0.0", "open": "18.560000", "high": "20.510000", "low": "18.440000", "close": "20.090000"}, {"date": "1996-07-30", "volume": "0.0", "open": "19.830000", "high": "21.570000", "low": "19.830000", "close": "20.530000"}, {"date": "1996-07-31", "volume": "0.0", "open": "19.880000", "high": "20.200000", "low": "19.270000", "close": "19.460000"}, {"date": "1996-08-01", "volume": "0.0", "open": "19.390000", "high": "19.390000", "low": "18.230000", "close": "18.760000"}, {"date": "1996-08-02", "volume": "0.0", "open": "16.380000", "high": "17.490000", "low": "16.160000", "close": "16.190000"}, {"date": "1996-08-05", "volume": "0.0", "open": "17.120000", "high": "17.540000", "low": "16.840000", "close": "17.360000"}, {"date": "1996-08-06", "volume": "0.0", "open": "17.750000", "high": "17.880000", "low": "16.930000", "close": "16.930000"}, {"date": "1996-08-07", "volume": "0.0", "open": "16.880000", "high": "17.170000", "low": "16.220000", "close": "16.240000"}, {"date": "1996-08-08", "volume": "0.0", "open": "16.280000", "high": "16.580000", "low": "15.970000", "close": "16.040000"}, {"date": "1996-08-09", "volume": "0.0", "open": "16.010000", "high": "16.530000", "low": "15.250000", "close": "15.770000"}, {"date": "1996-08-12", "volume": "0.0", "open": "16.140000", "high": "16.500000", "low": "15.450000", "close": "15.570000"}, {"date": "1996-08-13", "volume": "0.0", "open": "16.290000", "high": "17.000000", "low": "15.710000", "close": "16.410000"}, {"date": "1996-08-14", "volume": "0.0", "open": "16.530000", "high": "16.610000", "low": "15.840000", "close": "15.960000"}, {"date": "1996-08-15", "volume": "0.0", "open": "16.090000", "high": "16.090000", "low": "15.290000", "close": "15.460000"}, {"date": "1996-08-16", "volume": "0.0", "open": "15.000000", "high": "15.730000", "low": "14.570000", "close": "14.810000"}, {"date": "1996-08-19", "volume": "0.0", "open": "15.270000", "high": "15.490000", "low": "15.220000", "close": "15.270000"}, {"date": "1996-08-20", "volume": "0.0", "open": "15.190000", "high": "15.540000", "low": "14.730000", "close": "14.730000"}, {"date": "1996-08-21", "volume": "0.0", "open": "14.910000", "high": "15.100000", "low": "14.510000", "close": "14.520000"}, {"date": "1996-08-22", "volume": "0.0", "open": "13.900000", "high": "13.910000", "low": "13.220000", "close": "13.710000"}, {"date": "1996-08-23", "volume": "0.0", "open": "13.710000", "high": "15.080000", "low": "13.670000", "close": "14.180000"}, {"date": "1996-08-26", "volume": "0.0", "open": "14.740000", "high": "15.660000", "low": "14.700000", "close": "15.380000"}, {"date": "1996-08-27", "volume": "0.0", "open": "14.570000", "high": "15.620000", "low": "14.540000", "close": "15.110000"}, {"date": "1996-08-28", "volume": "0.0", "open": "14.880000", "high": "15.980000", "low": "14.840000", "close": "15.100000"}, {"date": "1996-08-29", "volume": "0.0", "open": "15.430000", "high": "16.690000", "low": "15.430000", "close": "16.220000"}, {"date": "1996-08-30", "volume": "0.0", "open": "16.090000", "high": "17.250000", "low": "16.090000", "close": "17.010000"}, {"date": "1996-09-03", "volume": "0.0", "open": "19.780000", "high": "19.780000", "low": "18.270000", "close": "18.470000"}, {"date": "1996-09-04", "volume": "0.0", "open": "18.610000", "high": "19.070000", "low": "18.550000", "close": "18.640000"}, {"date": "1996-09-05", "volume": "0.0", "open": "19.070000", "high": "20.530000", "low": "18.960000", "close": "20.510000"}, {"date": "1996-09-06", "volume": "0.0", "open": "18.150000", "high": "18.190000", "low": "16.840000", "close": "17.100000"}, {"date": "1996-09-09", "volume": "0.0", "open": "17.100000", "high": "17.130000", "low": "16.290000", "close": "16.360000"}, {"date": "1996-09-10", "volume": "0.0", "open": "16.420000", "high": "16.800000", "low": "16.250000", "close": "16.250000"}, {"date": "1996-09-11", "volume": "0.0", "open": "16.560000", "high": "16.560000", "low": "15.910000", "close": "16.060000"}, {"date": "1996-09-12", "volume": "0.0", "open": "15.360000", "high": "16.090000", "low": "15.360000", "close": "15.970000"}, {"date": "1996-09-13", "volume": "0.0", "open": "15.510000", "high": "15.890000", "low": "15.150000", "close": "15.200000"}, {"date": "1996-09-16", "volume": "0.0", "open": "15.400000", "high": "15.960000", "low": "15.240000", "close": "15.430000"}, {"date": "1996-09-17", "volume": "0.0", "open": "15.860000", "high": "16.220000", "low": "15.560000", "close": "15.740000"}, {"date": "1996-09-18", "volume": "0.0", "open": "16.270000", "high": "16.460000", "low": "15.760000", "close": "15.860000"}, {"date": "1996-09-19", "volume": "0.0", "open": "16.090000", "high": "16.490000", "low": "15.930000", "close": "16.030000"}, {"date": "1996-09-20", "volume": "0.0", "open": "14.570000", "high": "16.180000", "low": "14.550000", "close": "15.650000"}, {"date": "1996-09-23", "volume": "0.0", "open": "16.330000", "high": "16.740000", "low": "16.320000", "close": "16.460000"}, {"date": "1996-09-24", "volume": "0.0", "open": "16.550000", "high": "16.900000", "low": "16.130000", "close": "16.450000"}, {"date": "1996-09-25", "volume": "0.0", "open": "15.860000", "high": "16.330000", "low": "15.820000", "close": "16.220000"}, {"date": "1996-09-26", "volume": "0.0", "open": "16.130000", "high": "16.510000", "low": "15.700000", "close": "16.110000"}, {"date": "1996-09-27", "volume": "0.0", "open": "16.570000", "high": "16.660000", "low": "16.040000", "close": "16.100000"}, {"date": "1996-09-30", "volume": "0.0", "open": "16.330000", "high": "17.080000", "low": "16.210000", "close": "16.950000"}, {"date": "1996-10-01", "volume": "0.0", "open": "16.900000", "high": "17.520000", "low": "16.800000", "close": "17.050000"}, {"date": "1996-10-02", "volume": "0.0", "open": "16.920000", "high": "17.120000", "low": "16.690000", "close": "16.780000"}, {"date": "1996-10-03", "volume": "0.0", "open": "16.730000", "high": "16.980000", "low": "16.480000", "close": "16.770000"}, {"date": "1996-10-04", "volume": "0.0", "open": "15.460000", "high": "15.460000", "low": "14.780000", "close": "14.800000"}, {"date": "1996-10-07", "volume": "0.0", "open": "15.060000", "high": "15.510000", "low": "14.960000", "close": "15.110000"}, {"date": "1996-10-08", "volume": "0.0", "open": "15.350000", "high": "15.630000", "low": "15.020000", "close": "15.580000"}, {"date": "1996-10-09", "volume": "0.0", "open": "15.660000", "high": "16.300000", "low": "15.620000", "close": "16.090000"}, {"date": "1996-10-10", "volume": "0.0", "open": "16.330000", "high": "16.350000", "low": "15.920000", "close": "16.260000"}, {"date": "1996-10-11", "volume": "0.0", "open": "15.500000", "high": "15.570000", "low": "14.960000", "close": "15.070000"}, {"date": "1996-10-14", "volume": "0.0", "open": "14.770000", "high": "15.380000", "low": "14.630000", "close": "15.130000"}, {"date": "1996-10-15", "volume": "0.0", "open": "14.820000", "high": "16.770000", "low": "14.820000", "close": "15.830000"}, {"date": "1996-10-16", "volume": "0.0", "open": "15.820000", "high": "16.070000", "low": "15.590000", "close": "15.600000"}, {"date": "1996-10-17", "volume": "0.0", "open": "15.250000", "high": "15.460000", "low": "14.990000", "close": "15.410000"}, {"date": "1996-10-18", "volume": "0.0", "open": "15.520000", "high": "15.550000", "low": "15.020000", "close": "15.080000"}, {"date": "1996-10-21", "volume": "0.0", "open": "15.530000", "high": "16.230000", "low": "15.250000", "close": "15.980000"}, {"date": "1996-10-22", "volume": "0.0", "open": "16.290000", "high": "16.790000", "low": "16.240000", "close": "16.400000"}, {"date": "1996-10-23", "volume": "0.0", "open": "16.660000", "high": "17.160000", "low": "16.200000", "close": "16.450000"}, {"date": "1996-10-24", "volume": "0.0", "open": "16.170000", "high": "17.000000", "low": "16.170000", "close": "16.890000"}, {"date": "1996-10-25", "volume": "0.0", "open": "17.090000", "high": "17.620000", "low": "16.840000", "close": "17.290000"}, {"date": "1996-10-28", "volume": "0.0", "open": "17.270000", "high": "18.360000", "low": "17.130000", "close": "18.340000"}, {"date": "1996-10-29", "volume": "0.0", "open": "18.440000", "high": "18.840000", "low": "18.090000", "close": "18.280000"}, {"date": "1996-10-30", "volume": "0.0", "open": "18.170000", "high": "19.210000", "low": "18.170000", "close": "18.480000"}, {"date": "1996-10-31", "volume": "0.0", "open": "18.140000", "high": "18.330000", "low": "17.820000", "close": "18.110000"}, {"date": "1996-11-01", "volume": "0.0", "open": "17.290000", "high": "18.300000", "low": "17.260000", "close": "17.890000"}, {"date": "1996-11-04", "volume": "0.0", "open": "18.330000", "high": "18.610000", "low": "18.030000", "close": "18.040000"}, {"date": "1996-11-05", "volume": "0.0", "open": "17.320000", "high": "17.670000", "low": "16.970000", "close": "17.650000"}, {"date": "1996-11-06", "volume": "0.0", "open": "16.740000", "high": "17.330000", "low": "16.050000", "close": "16.970000"}, {"date": "1996-11-07", "volume": "0.0", "open": "16.840000", "high": "17.520000", "low": "16.660000", "close": "17.210000"}, {"date": "1996-11-08", "volume": "0.0", "open": "16.520000", "high": "16.550000", "low": "15.620000", "close": "15.780000"}, {"date": "1996-11-11", "volume": "0.0", "open": "14.730000", "high": "14.730000", "low": "13.880000", "close": "14.040000"}, {"date": "1996-11-12", "volume": "0.0", "open": "15.890000", "high": "16.140000", "low": "15.220000", "close": "15.360000"}, {"date": "1996-11-13", "volume": "0.0", "open": "14.940000", "high": "15.410000", "low": "14.700000", "close": "14.890000"}, {"date": "1996-11-14", "volume": "0.0", "open": "14.620000", "high": "14.620000", "low": "13.630000", "close": "13.790000"}, {"date": "1996-11-15", "volume": "0.0", "open": "13.610000", "high": "14.880000", "low": "13.450000", "close": "14.360000"}, {"date": "1996-11-18", "volume": "0.0", "open": "14.710000", "high": "15.480000", "low": "14.710000", "close": "15.120000"}, {"date": "1996-11-19", "volume": "0.0", "open": "15.040000", "high": "15.610000", "low": "14.960000", "close": "15.230000"}, {"date": "1996-11-20", "volume": "0.0", "open": "15.390000", "high": "16.100000", "low": "15.230000", "close": "15.940000"}, {"date": "1996-11-21", "volume": "0.0", "open": "16.080000", "high": "16.530000", "low": "15.770000", "close": "15.770000"}, {"date": "1996-11-22", "volume": "0.0", "open": "15.060000", "high": "15.240000", "low": "14.680000", "close": "14.920000"}, {"date": "1996-11-25", "volume": "0.0", "open": "15.470000", "high": "16.030000", "low": "15.170000", "close": "15.910000"}, {"date": "1996-11-26", "volume": "0.0", "open": "16.670000", "high": "17.670000", "low": "16.550000", "close": "16.970000"}, {"date": "1996-11-27", "volume": "0.0", "open": "17.000000", "high": "17.220000", "low": "16.860000", "close": "16.960000"}, {"date": "1996-11-29", "volume": "0.0", "open": "16.760000", "high": "18.260000", "low": "16.680000", "close": "17.140000"}, {"date": "1996-12-02", "volume": "0.0", "open": "18.660000", "high": "18.730000", "low": "17.930000", "close": "17.930000"}, {"date": "1996-12-03", "volume": "0.0", "open": "17.700000", "high": "18.820000", "low": "17.590000", "close": "18.680000"}, {"date": "1996-12-04", "volume": "0.0", "open": "18.760000", "high": "18.920000", "low": "17.910000", "close": "17.930000"}, {"date": "1996-12-05", "volume": "0.0", "open": "17.590000", "high": "18.520000", "low": "17.380000", "close": "18.140000"}, {"date": "1996-12-06", "volume": "0.0", "open": "20.360000", "high": "21.880000", "low": "18.440000", "close": "18.820000"}, {"date": "1996-12-09", "volume": "0.0", "open": "18.500000", "high": "18.520000", "low": "17.750000", "close": "17.750000"}, {"date": "1996-12-10", "volume": "0.0", "open": "17.360000", "high": "17.910000", "low": "17.190000", "close": "17.880000"}, {"date": "1996-12-11", "volume": "0.0", "open": "18.610000", "high": "20.430000", "low": "18.610000", "close": "19.680000"}, {"date": "1996-12-12", "volume": "0.0", "open": "18.690000", "high": "20.450000", "low": "18.660000", "close": "20.450000"}, {"date": "1996-12-13", "volume": "0.0", "open": "20.850000", "high": "21.320000", "low": "19.810000", "close": "21.090000"}, {"date": "1996-12-16", "volume": "0.0", "open": "21.040000", "high": "22.040000", "low": "20.730000", "close": "21.990000"}, {"date": "1996-12-17", "volume": "0.0", "open": "21.990000", "high": "22.130000", "low": "20.400000", "close": "20.770000"}, {"date": "1996-12-18", "volume": "0.0", "open": "20.070000", "high": "20.080000", "low": "18.940000", "close": "19.420000"}, {"date": "1996-12-19", "volume": "0.0", "open": "18.940000", "high": "18.970000", "low": "18.460000", "close": "18.770000"}, {"date": "1996-12-20", "volume": "0.0", "open": "16.840000", "high": "19.720000", "low": "16.830000", "close": "18.850000"}, {"date": "1996-12-23", "volume": "0.0", "open": "19.270000", "high": "19.670000", "low": "18.990000", "close": "19.500000"}, {"date": "1996-12-24", "volume": "0.0", "open": "19.220000", "high": "19.220000", "low": "18.680000", "close": "18.680000"}, {"date": "1996-12-26", "volume": "0.0", "open": "18.330000", "high": "18.710000", "low": "18.190000", "close": "18.590000"}, {"date": "1996-12-27", "volume": "0.0", "open": "18.670000", "high": "19.130000", "low": "18.670000", "close": "19.130000"}, {"date": "1996-12-30", "volume": "0.0", "open": "19.700000", "high": "19.720000", "low": "19.230000", "close": "19.510000"}, {"date": "1996-12-31", "volume": "0.0", "open": "19.860000", "high": "20.920000", "low": "19.800000", "close": "20.920000"}, {"date": "1997-01-02", "volume": "0.0", "open": "21.540000", "high": "22.800000", "low": "21.100000", "close": "21.140000"}, {"date": "1997-01-03", "volume": "0.0", "open": "19.820000", "high": "19.920000", "low": "19.040000", "close": "19.130000"}, {"date": "1997-01-06", "volume": "0.0", "open": "19.840000", "high": "20.440000", "low": "19.420000", "close": "19.890000"}, {"date": "1997-01-07", "volume": "0.0", "open": "20.460000", "high": "20.710000", "low": "19.310000", "close": "19.350000"}, {"date": "1997-01-08", "volume": "0.0", "open": "18.600000", "high": "20.530000", "low": "18.600000", "close": "20.240000"}, {"date": "1997-01-09", "volume": "0.0", "open": "19.990000", "high": "21.100000", "low": "19.870000", "close": "20.910000"}, {"date": "1997-01-10", "volume": "0.0", "open": "20.750000", "high": "20.820000", "low": "19.510000", "close": "19.630000"}, {"date": "1997-01-13", "volume": "0.0", "open": "19.470000", "high": "20.230000", "low": "19.280000", "close": "19.840000"}, {"date": "1997-01-14", "volume": "0.0", "open": "20.100000", "high": "20.100000", "low": "18.830000", "close": "19.270000"}, {"date": "1997-01-15", "volume": "0.0", "open": "19.390000", "high": "19.740000", "low": "19.140000", "close": "19.400000"}, {"date": "1997-01-16", "volume": "0.0", "open": "19.590000", "high": "20.070000", "low": "19.220000", "close": "19.610000"}, {"date": "1997-01-17", "volume": "0.0", "open": "19.780000", "high": "19.820000", "low": "18.600000", "close": "18.630000"}, {"date": "1997-01-20", "volume": "0.0", "open": "19.180000", "high": "19.180000", "low": "18.410000", "close": "18.600000"}, {"date": "1997-01-21", "volume": "0.0", "open": "18.690000", "high": "18.700000", "low": "17.800000", "close": "17.810000"}, {"date": "1997-01-22", "volume": "0.0", "open": "18.020000", "high": "18.020000", "low": "17.070000", "close": "17.090000"}, {"date": "1997-01-23", "volume": "0.0", "open": "16.670000", "high": "18.590000", "low": "16.360000", "close": "18.470000"}, {"date": "1997-01-24", "volume": "0.0", "open": "18.450000", "high": "20.070000", "low": "18.350000", "close": "19.330000"}, {"date": "1997-01-27", "volume": "0.0", "open": "20.170000", "high": "20.520000", "low": "19.760000", "close": "20.160000"}, {"date": "1997-01-28", "volume": "0.0", "open": "19.960000", "high": "21.060000", "low": "19.410000", "close": "20.740000"}, {"date": "1997-01-29", "volume": "0.0", "open": "20.600000", "high": "20.690000", "low": "20.220000", "close": "20.230000"}, {"date": "1997-01-30", "volume": "0.0", "open": "19.810000", "high": "20.080000", "low": "19.470000", "close": "19.470000"}, {"date": "1997-02-03", "volume": "0.0", "open": "19.890000", "high": "20.070000", "low": "19.560000", "close": "19.580000"}, {"date": "1997-02-04", "volume": "0.0", "open": "19.590000", "high": "19.690000", "low": "19.430000", "close": "19.430000"}, {"date": "1997-02-05", "volume": "0.0", "open": "19.550000", "high": "21.390000", "low": "19.500000", "close": "21.060000"}, {"date": "1997-02-06", "volume": "0.0", "open": "20.580000", "high": "20.680000", "low": "20.040000", "close": "20.160000"}, {"date": "1997-02-07", "volume": "0.0", "open": "18.820000", "high": "19.880000", "low": "18.710000", "close": "18.900000"}, {"date": "1997-02-10", "volume": "0.0", "open": "19.650000", "high": "21.130000", "low": "19.650000", "close": "20.650000"}, {"date": "1997-02-11", "volume": "0.0", "open": "20.310000", "high": "20.720000", "low": "19.970000", "close": "19.970000"}, {"date": "1997-02-12", "volume": "0.0", "open": "19.570000", "high": "19.890000", "low": "19.420000", "close": "19.480000"}, {"date": "1997-02-13", "volume": "0.0", "open": "19.300000", "high": "19.730000", "low": "19.100000", "close": "19.230000"}, {"date": "1997-02-14", "volume": "0.0", "open": "19.210000", "high": "19.360000", "low": "19.000000", "close": "19.180000"}, {"date": "1997-02-18", "volume": "0.0", "open": "19.760000", "high": "20.060000", "low": "19.650000", "close": "19.700000"}, {"date": "1997-02-19", "volume": "0.0", "open": "19.940000", "high": "20.650000", "low": "19.820000", "close": "20.610000"}, {"date": "1997-02-20", "volume": "0.0", "open": "20.930000", "high": "21.540000", "low": "20.690000", "close": "21.410000"}, {"date": "1997-02-21", "volume": "0.0", "open": "21.290000", "high": "21.410000", "low": "20.490000", "close": "20.550000"}, {"date": "1997-02-24", "volume": "0.0", "open": "20.940000", "high": "20.960000", "low": "19.840000", "close": "19.840000"}, {"date": "1997-02-25", "volume": "0.0", "open": "20.110000", "high": "20.200000", "low": "19.900000", "close": "19.980000"}, {"date": "1997-02-26", "volume": "0.0", "open": "19.400000", "high": "21.250000", "low": "19.400000", "close": "20.740000"}, {"date": "1997-02-27", "volume": "0.0", "open": "20.430000", "high": "21.320000", "low": "20.410000", "close": "21.080000"}, {"date": "1997-02-28", "volume": "0.0", "open": "21.550000", "high": "21.550000", "low": "20.760000", "close": "21.100000"}, {"date": "1997-03-03", "volume": "0.0", "open": "21.890000", "high": "21.890000", "low": "20.880000", "close": "20.890000"}, {"date": "1997-03-04", "volume": "0.0", "open": "20.750000", "high": "20.830000", "low": "20.270000", "close": "20.620000"}, {"date": "1997-03-05", "volume": "0.0", "open": "20.010000", "high": "20.080000", "low": "19.410000", "close": "19.490000"}, {"date": "1997-03-06", "volume": "0.0", "open": "19.480000", "high": "20.510000", "low": "19.470000", "close": "20.480000"}, {"date": "1997-03-07", "volume": "0.0", "open": "19.520000", "high": "19.550000", "low": "19.210000", "close": "19.320000"}, {"date": "1997-03-10", "volume": "0.0", "open": "20.140000", "high": "20.140000", "low": "18.980000", "close": "19.000000"}, {"date": "1997-03-11", "volume": "0.0", "open": "19.240000", "high": "19.460000", "low": "19.140000", "close": "19.250000"}, {"date": "1997-03-12", "volume": "0.0", "open": "18.720000", "high": "19.810000", "low": "18.710000", "close": "19.610000"}, {"date": "1997-03-13", "volume": "0.0", "open": "19.320000", "high": "20.490000", "low": "19.240000", "close": "19.790000"}, {"date": "1997-03-14", "volume": "0.0", "open": "19.860000", "high": "19.950000", "low": "19.580000", "close": "19.810000"}, {"date": "1997-03-17", "volume": "0.0", "open": "21.180000", "high": "21.910000", "low": "20.920000", "close": "20.950000"}, {"date": "1997-03-18", "volume": "0.0", "open": "20.850000", "high": "21.560000", "low": "20.770000", "close": "21.260000"}, {"date": "1997-03-19", "volume": "0.0", "open": "21.680000", "high": "21.950000", "low": "21.290000", "close": "21.740000"}, {"date": "1997-03-20", "volume": "0.0", "open": "21.520000", "high": "21.910000", "low": "21.020000", "close": "21.220000"}, {"date": "1997-03-21", "volume": "0.0", "open": "17.540000", "high": "20.670000", "low": "17.440000", "close": "19.690000"}, {"date": "1997-03-24", "volume": "0.0", "open": "20.000000", "high": "20.720000", "low": "19.950000", "close": "20.060000"}, {"date": "1997-03-25", "volume": "0.0", "open": "19.750000", "high": "19.940000", "low": "19.140000", "close": "19.260000"}, {"date": "1997-03-26", "volume": "0.0", "open": "18.600000", "high": "18.750000", "low": "18.230000", "close": "18.320000"}, {"date": "1997-03-27", "volume": "0.0", "open": "17.380000", "high": "20.790000", "low": "17.300000", "close": "20.500000"}, {"date": "1997-03-31", "volume": "0.0", "open": "21.540000", "high": "22.440000", "low": "21.210000", "close": "22.140000"}, {"date": "1997-04-01", "volume": "0.0", "open": "22.850000", "high": "23.040000", "low": "20.670000", "close": "20.840000"}, {"date": "1997-04-02", "volume": "0.0", "open": "21.290000", "high": "21.760000", "low": "20.460000", "close": "21.300000"}, {"date": "1997-04-03", "volume": "0.0", "open": "21.240000", "high": "21.490000", "low": "20.620000", "close": "21.190000"}, {"date": "1997-04-04", "volume": "0.0", "open": "20.700000", "high": "20.720000", "low": "19.150000", "close": "19.230000"}, {"date": "1997-04-07", "volume": "0.0", "open": "19.240000", "high": "19.270000", "low": "18.350000", "close": "18.510000"}, {"date": "1997-04-08", "volume": "0.0", "open": "18.650000", "high": "18.780000", "low": "18.420000", "close": "18.440000"}, {"date": "1997-04-09", "volume": "0.0", "open": "18.090000", "high": "18.900000", "low": "18.060000", "close": "18.560000"}, {"date": "1997-04-10", "volume": "0.0", "open": "18.620000", "high": "19.020000", "low": "18.620000", "close": "19.010000"}, {"date": "1997-04-11", "volume": "0.0", "open": "19.510000", "high": "20.020000", "low": "19.270000", "close": "19.760000"}, {"date": "1997-04-14", "volume": "0.0", "open": "19.820000", "high": "20.130000", "low": "19.090000", "close": "19.090000"}, {"date": "1997-04-15", "volume": "0.0", "open": "19.020000", "high": "19.020000", "low": "18.000000", "close": "18.250000"}, {"date": "1997-04-16", "volume": "0.0", "open": "18.430000", "high": "18.510000", "low": "17.570000", "close": "17.640000"}, {"date": "1997-04-17", "volume": "0.0", "open": "18.380000", "high": "18.770000", "low": "18.120000", "close": "18.710000"}, {"date": "1997-04-18", "volume": "0.0", "open": "18.140000", "high": "19.140000", "low": "18.130000", "close": "18.750000"}, {"date": "1997-04-21", "volume": "0.0", "open": "19.220000", "high": "20.460000", "low": "19.180000", "close": "20.100000"}, {"date": "1997-04-22", "volume": "0.0", "open": "19.880000", "high": "20.000000", "low": "19.060000", "close": "19.520000"}, {"date": "1997-04-23", "volume": "0.0", "open": "19.840000", "high": "20.550000", "low": "19.820000", "close": "20.480000"}, {"date": "1997-04-24", "volume": "0.0", "open": "20.260000", "high": "20.990000", "low": "20.150000", "close": "20.830000"}, {"date": "1997-04-25", "volume": "0.0", "open": "21.250000", "high": "21.470000", "low": "20.880000", "close": "21.150000"}, {"date": "1997-04-28", "volume": "0.0", "open": "22.210000", "high": "22.260000", "low": "21.040000", "close": "21.340000"}, {"date": "1997-04-29", "volume": "0.0", "open": "20.640000", "high": "20.660000", "low": "19.460000", "close": "19.810000"}, {"date": "1997-04-30", "volume": "0.0", "open": "20.000000", "high": "20.290000", "low": "19.200000", "close": "20.060000"}, {"date": "1997-05-01", "volume": "0.0", "open": "20.180000", "high": "20.880000", "low": "19.870000", "close": "19.870000"}, {"date": "1997-05-02", "volume": "0.0", "open": "18.880000", "high": "18.880000", "low": "17.280000", "close": "17.510000"}, {"date": "1997-05-05", "volume": "0.0", "open": "18.490000", "high": "20.130000", "low": "18.370000", "close": "20.130000"}, {"date": "1997-05-06", "volume": "0.0", "open": "21.370000", "high": "22.260000", "low": "20.830000", "close": "20.850000"}, {"date": "1997-05-07", "volume": "0.0", "open": "21.190000", "high": "21.530000", "low": "20.630000", "close": "21.340000"}, {"date": "1997-05-08", "volume": "0.0", "open": "21.400000", "high": "21.480000", "low": "20.350000", "close": "21.260000"}, {"date": "1997-05-09", "volume": "0.0", "open": "21.490000", "high": "21.500000", "low": "20.010000", "close": "20.110000"}, {"date": "1997-05-12", "volume": "0.0", "open": "20.440000", "high": "20.850000", "low": "20.070000", "close": "20.250000"}, {"date": "1997-05-13", "volume": "0.0", "open": "20.530000", "high": "21.020000", "low": "20.530000", "close": "20.810000"}, {"date": "1997-05-14", "volume": "0.0", "open": "20.480000", "high": "21.320000", "low": "20.480000", "close": "21.090000"}, {"date": "1997-05-15", "volume": "0.0", "open": "21.140000", "high": "21.140000", "low": "19.870000", "close": "19.910000"}, {"date": "1997-05-16", "volume": "0.0", "open": "18.730000", "high": "21.820000", "low": "18.580000", "close": "21.570000"}, {"date": "1997-05-19", "volume": "0.0", "open": "21.880000", "high": "21.950000", "low": "21.260000", "close": "21.480000"}, {"date": "1997-05-20", "volume": "0.0", "open": "21.490000", "high": "21.720000", "low": "19.130000", "close": "19.260000"}, {"date": "1997-05-21", "volume": "0.0", "open": "19.190000", "high": "19.620000", "low": "18.820000", "close": "19.280000"}, {"date": "1997-05-22", "volume": "0.0", "open": "19.010000", "high": "19.240000", "low": "18.680000", "close": "18.770000"}, {"date": "1997-05-23", "volume": "0.0", "open": "18.460000", "high": "18.520000", "low": "18.010000", "close": "18.080000"}, {"date": "1997-05-27", "volume": "0.0", "open": "19.260000", "high": "19.920000", "low": "19.120000", "close": "19.360000"}, {"date": "1997-05-28", "volume": "0.0", "open": "19.390000", "high": "19.580000", "low": "19.220000", "close": "19.280000"}, {"date": "1997-05-29", "volume": "0.0", "open": "19.100000", "high": "19.770000", "low": "18.820000", "close": "19.020000"}, {"date": "1997-05-30", "volume": "0.0", "open": "19.480000", "high": "19.480000", "low": "18.850000", "close": "19.190000"}, {"date": "1997-06-02", "volume": "0.0", "open": "21.080000", "high": "21.190000", "low": "20.760000", "close": "20.850000"}, {"date": "1997-06-03", "volume": "0.0", "open": "19.910000", "high": "20.010000", "low": "19.560000", "close": "20.010000"}, {"date": "1997-06-04", "volume": "0.0", "open": "19.990000", "high": "20.390000", "low": "19.880000", "close": "20.100000"}, {"date": "1997-06-05", "volume": "0.0", "open": "20.190000", "high": "20.370000", "low": "20.050000", "close": "20.360000"}, {"date": "1997-06-06", "volume": "0.0", "open": "19.440000", "high": "19.480000", "low": "18.920000", "close": "18.940000"}, {"date": "1997-06-09", "volume": "0.0", "open": "19.660000", "high": "19.660000", "low": "19.360000", "close": "19.460000"}, {"date": "1997-06-10", "volume": "0.0", "open": "19.280000", "high": "19.280000", "low": "18.790000", "close": "19.040000"}, {"date": "1997-06-11", "volume": "0.0", "open": "18.960000", "high": "19.240000", "low": "18.850000", "close": "18.850000"}, {"date": "1997-06-12", "volume": "0.0", "open": "18.700000", "high": "18.940000", "low": "18.200000", "close": "18.510000"}, {"date": "1997-06-13", "volume": "0.0", "open": "19.300000", "high": "19.760000", "low": "18.990000", "close": "19.270000"}, {"date": "1997-06-16", "volume": "0.0", "open": "19.770000", "high": "20.210000", "low": "19.730000", "close": "19.770000"}, {"date": "1997-06-17", "volume": "0.0", "open": "20.660000", "high": "20.960000", "low": "19.870000", "close": "20.170000"}, {"date": "1997-06-18", "volume": "0.0", "open": "20.380000", "high": "20.660000", "low": "20.260000", "close": "20.450000"}, {"date": "1997-06-19", "volume": "0.0", "open": "20.180000", "high": "21.000000", "low": "19.910000", "close": "20.100000"}, {"date": "1997-06-20", "volume": "0.0", "open": "20.240000", "high": "20.360000", "low": "19.800000", "close": "20.200000"}, {"date": "1997-06-23", "volume": "0.0", "open": "20.700000", "high": "21.640000", "low": "20.250000", "close": "21.190000"}, {"date": "1997-06-24", "volume": "0.0", "open": "20.730000", "high": "21.580000", "low": "20.500000", "close": "20.740000"}, {"date": "1997-06-25", "volume": "0.0", "open": "21.010000", "high": "22.280000", "low": "20.560000", "close": "21.500000"}, {"date": "1997-06-26", "volume": "0.0", "open": "21.750000", "high": "22.130000", "low": "21.400000", "close": "21.820000"}, {"date": "1997-06-27", "volume": "0.0", "open": "21.260000", "high": "21.350000", "low": "20.860000", "close": "21.220000"}, {"date": "1997-06-30", "volume": "0.0", "open": "21.470000", "high": "21.910000", "low": "21.340000", "close": "21.530000"}, {"date": "1997-07-01", "volume": "0.0", "open": "21.540000", "high": "21.540000", "low": "20.920000", "close": "21.000000"}, {"date": "1997-07-02", "volume": "0.0", "open": "20.740000", "high": "20.740000", "low": "19.640000", "close": "19.700000"}, {"date": "1997-07-03", "volume": "0.0", "open": "18.460000", "high": "18.640000", "low": "17.820000", "close": "17.820000"}, {"date": "1997-07-07", "volume": "0.0", "open": "18.710000", "high": "19.380000", "low": "18.440000", "close": "19.130000"}, {"date": "1997-07-08", "volume": "0.0", "open": "19.080000", "high": "19.220000", "low": "18.760000", "close": "18.760000"}, {"date": "1997-07-09", "volume": "0.0", "open": "18.580000", "high": "20.510000", "low": "18.570000", "close": "20.400000"}, {"date": "1997-07-10", "volume": "0.0", "open": "19.890000", "high": "20.290000", "low": "19.620000", "close": "19.920000"}, {"date": "1997-07-11", "volume": "0.0", "open": "19.290000", "high": "19.340000", "low": "18.720000", "close": "19.060000"}, {"date": "1997-07-14", "volume": "0.0", "open": "19.020000", "high": "19.840000", "low": "18.930000", "close": "19.580000"}, {"date": "1997-07-15", "volume": "0.0", "open": "19.510000", "high": "20.100000", "low": "18.980000", "close": "19.000000"}, {"date": "1997-07-16", "volume": "0.0", "open": "19.800000", "high": "19.840000", "low": "19.150000", "close": "19.360000"}, {"date": "1997-07-17", "volume": "0.0", "open": "19.970000", "high": "20.820000", "low": "19.900000", "close": "20.540000"}, {"date": "1997-07-18", "volume": "0.0", "open": "21.010000", "high": "23.050000", "low": "21.010000", "close": "22.280000"}, {"date": "1997-07-21", "volume": "0.0", "open": "23.550000", "high": "23.710000", "low": "23.340000", "close": "23.510000"}, {"date": "1997-07-22", "volume": "0.0", "open": "23.110000", "high": "23.170000", "low": "21.760000", "close": "21.770000"}, {"date": "1997-07-23", "volume": "0.0", "open": "21.310000", "high": "21.570000", "low": "21.040000", "close": "21.300000"}, {"date": "1997-07-24", "volume": "0.0", "open": "21.570000", "high": "22.100000", "low": "20.910000", "close": "20.960000"}, {"date": "1997-07-25", "volume": "0.0", "open": "20.640000", "high": "20.970000", "low": "20.480000", "close": "20.820000"}, {"date": "1997-07-28", "volume": "0.0", "open": "20.570000", "high": "22.140000", "low": "20.570000", "close": "21.840000"}, {"date": "1997-07-29", "volume": "0.0", "open": "22.280000", "high": "22.370000", "low": "21.810000", "close": "22.020000"}, {"date": "1997-07-30", "volume": "0.0", "open": "21.950000", "high": "22.060000", "low": "21.340000", "close": "21.390000"}, {"date": "1997-07-31", "volume": "0.0", "open": "21.340000", "high": "21.980000", "low": "21.240000", "close": "21.480000"}, {"date": "1997-08-01", "volume": "0.0", "open": "21.290000", "high": "22.970000", "low": "21.290000", "close": "22.290000"}, {"date": "1997-08-04", "volume": "0.0", "open": "23.000000", "high": "23.340000", "low": "21.920000", "close": "21.940000"}, {"date": "1997-08-05", "volume": "0.0", "open": "21.780000", "high": "21.780000", "low": "20.640000", "close": "20.640000"}, {"date": "1997-08-06", "volume": "0.0", "open": "20.870000", "high": "20.890000", "low": "19.960000", "close": "20.050000"}, {"date": "1997-08-07", "volume": "0.0", "open": "19.540000", "high": "19.980000", "low": "19.330000", "close": "19.770000"}, {"date": "1997-08-08", "volume": "0.0", "open": "21.370000", "high": "23.230000", "low": "21.030000", "close": "22.460000"}, {"date": "1997-08-11", "volume": "0.0", "open": "22.860000", "high": "23.580000", "low": "22.590000", "close": "22.770000"}, {"date": "1997-08-12", "volume": "0.0", "open": "22.130000", "high": "23.900000", "low": "22.030000", "close": "23.750000"}, {"date": "1997-08-13", "volume": "0.0", "open": "23.580000", "high": "25.470000", "low": "23.520000", "close": "24.520000"}, {"date": "1997-08-14", "volume": "0.0", "open": "23.700000", "high": "23.880000", "low": "23.110000", "close": "23.110000"}, {"date": "1997-08-15", "volume": "0.0", "open": "23.200000", "high": "25.050000", "low": "22.910000", "close": "24.450000"}, {"date": "1997-08-18", "volume": "0.0", "open": "26.110000", "high": "26.310000", "low": "24.370000", "close": "24.370000"}, {"date": "1997-08-19", "volume": "0.0", "open": "23.310000", "high": "23.310000", "low": "22.610000", "close": "22.640000"}, {"date": "1997-08-20", "volume": "0.0", "open": "22.570000", "high": "22.630000", "low": "21.030000", "close": "21.090000"}, {"date": "1997-08-21", "volume": "0.0", "open": "21.350000", "high": "24.080000", "low": "21.330000", "close": "23.830000"}, {"date": "1997-08-22", "volume": "0.0", "open": "25.300000", "high": "26.240000", "low": "24.670000", "close": "24.740000"}, {"date": "1997-08-25", "volume": "0.0", "open": "24.460000", "high": "24.460000", "low": "23.630000", "close": "24.100000"}, {"date": "1997-08-26", "volume": "0.0", "open": "24.400000", "high": "24.910000", "low": "24.200000", "close": "24.730000"}, {"date": "1997-08-27", "volume": "0.0", "open": "25.060000", "high": "25.380000", "low": "24.180000", "close": "24.260000"}, {"date": "1997-08-28", "volume": "0.0", "open": "24.790000", "high": "25.530000", "low": "23.790000", "close": "24.510000"}, {"date": "1997-08-29", "volume": "0.0", "open": "24.520000", "high": "25.060000", "low": "24.410000", "close": "24.760000"}, {"date": "1997-09-02", "volume": "0.0", "open": "25.850000", "high": "25.910000", "low": "24.460000", "close": "24.530000"}, {"date": "1997-09-03", "volume": "0.0", "open": "24.410000", "high": "24.960000", "low": "24.410000", "close": "24.950000"}, {"date": "1997-09-04", "volume": "0.0", "open": "25.010000", "high": "25.600000", "low": "24.750000", "close": "25.270000"}, {"date": "1997-09-05", "volume": "0.0", "open": "24.170000", "high": "24.860000", "low": "23.950000", "close": "24.310000"}, {"date": "1997-09-08", "volume": "0.0", "open": "24.500000", "high": "24.540000", "low": "23.970000", "close": "24.400000"}, {"date": "1997-09-09", "volume": "0.0", "open": "24.760000", "high": "24.770000", "low": "23.530000", "close": "23.890000"}, {"date": "1997-09-10", "volume": "0.0", "open": "24.200000", "high": "24.640000", "low": "24.090000", "close": "24.640000"}, {"date": "1997-09-11", "volume": "0.0", "open": "25.530000", "high": "27.330000", "low": "25.470000", "close": "25.990000"}, {"date": "1997-09-12", "volume": "0.0", "open": "25.600000", "high": "26.360000", "low": "24.940000", "close": "25.170000"}, {"date": "1997-09-15", "volume": "0.0", "open": "25.770000", "high": "26.150000", "low": "25.100000", "close": "25.740000"}, {"date": "1997-09-16", "volume": "0.0", "open": "24.770000", "high": "25.100000", "low": "23.610000", "close": "23.770000"}, {"date": "1997-09-17", "volume": "0.0", "open": "23.880000", "high": "24.800000", "low": "23.690000", "close": "24.100000"}, {"date": "1997-09-18", "volume": "0.0", "open": "23.760000", "high": "23.870000", "low": "22.760000", "close": "23.480000"}, {"date": "1997-09-19", "volume": "0.0", "open": "22.510000", "high": "23.060000", "low": "21.670000", "close": "22.740000"}, {"date": "1997-09-22", "volume": "0.0", "open": "22.870000", "high": "22.870000", "low": "21.990000", "close": "22.080000"}, {"date": "1997-09-23", "volume": "0.0", "open": "22.180000", "high": "22.620000", "low": "21.940000", "close": "22.000000"}, {"date": "1997-09-24", "volume": "0.0", "open": "22.130000", "high": "23.880000", "low": "21.430000", "close": "22.640000"}, {"date": "1997-09-25", "volume": "0.0", "open": "22.600000", "high": "23.330000", "low": "22.460000", "close": "22.960000"}, {"date": "1997-09-26", "volume": "0.0", "open": "21.960000", "high": "22.670000", "low": "21.820000", "close": "22.260000"}, {"date": "1997-09-29", "volume": "0.0", "open": "23.210000", "high": "23.230000", "low": "22.150000", "close": "22.230000"}, {"date": "1997-09-30", "volume": "0.0", "open": "22.320000", "high": "22.910000", "low": "22.050000", "close": "22.910000"}, {"date": "1997-10-01", "volume": "0.0", "open": "22.950000", "high": "22.990000", "low": "22.270000", "close": "22.320000"}, {"date": "1997-10-02", "volume": "0.0", "open": "22.550000", "high": "22.730000", "low": "22.260000", "close": "22.270000"}, {"date": "1997-10-03", "volume": "0.0", "open": "20.810000", "high": "22.170000", "low": "20.750000", "close": "21.540000"}, {"date": "1997-10-06", "volume": "0.0", "open": "21.980000", "high": "22.230000", "low": "21.590000", "close": "21.610000"}, {"date": "1997-10-07", "volume": "0.0", "open": "21.350000", "high": "21.650000", "low": "20.270000", "close": "20.290000"}, {"date": "1997-10-08", "volume": "0.0", "open": "20.390000", "high": "21.910000", "low": "20.390000", "close": "20.770000"}, {"date": "1997-10-09", "volume": "0.0", "open": "23.350000", "high": "23.500000", "low": "22.050000", "close": "22.310000"}, {"date": "1997-10-10", "volume": "0.0", "open": "20.290000", "high": "20.540000", "low": "19.750000", "close": "19.750000"}, {"date": "1997-10-13", "volume": "0.0", "open": "19.820000", "high": "20.700000", "low": "19.780000", "close": "20.260000"}, {"date": "1997-10-14", "volume": "0.0", "open": "19.860000", "high": "20.970000", "low": "19.850000", "close": "19.990000"}, {"date": "1997-10-15", "volume": "0.0", "open": "19.610000", "high": "21.010000", "low": "19.280000", "close": "20.050000"}, {"date": "1997-10-16", "volume": "0.0", "open": "19.740000", "high": "21.050000", "low": "19.490000", "close": "20.530000"}, {"date": "1997-10-17", "volume": "0.0", "open": "20.320000", "high": "22.850000", "low": "20.090000", "close": "21.690000"}, {"date": "1997-10-20", "volume": "0.0", "open": "21.400000", "high": "21.460000", "low": "20.670000", "close": "20.720000"}, {"date": "1997-10-21", "volume": "0.0", "open": "20.200000", "high": "20.210000", "low": "19.480000", "close": "19.530000"}, {"date": "1997-10-22", "volume": "0.0", "open": "19.560000", "high": "20.170000", "low": "19.560000", "close": "19.860000"}, {"date": "1997-10-23", "volume": "0.0", "open": "22.550000", "high": "24.110000", "low": "21.660000", "close": "22.990000"}, {"date": "1997-10-24", "volume": "0.0", "open": "20.930000", "high": "23.490000", "low": "20.880000", "close": "23.170000"}, {"date": "1997-10-27", "volume": "0.0", "open": "24.910000", "high": "32.640000", "low": "24.770000", "close": "31.120000"}, {"date": "1997-10-28", "volume": "0.0", "open": "45.690000", "high": "48.640000", "low": "30.690000", "close": "31.220000"}, {"date": "1997-10-29", "volume": "0.0", "open": "29.320000", "high": "34.430000", "low": "28.830000", "close": "33.750000"}, {"date": "1997-10-30", "volume": "0.0", "open": "36.710000", "high": "38.560000", "low": "35.840000", "close": "38.200000"}, {"date": "1997-10-31", "volume": "0.0", "open": "35.080000", "high": "37.250000", "low": "35.020000", "close": "35.090000"}, {"date": "1997-11-03", "volume": "0.0", "open": "32.180000", "high": "32.670000", "low": "31.900000", "close": "32.090000"}, {"date": "1997-11-04", "volume": "0.0", "open": "31.440000", "high": "33.280000", "low": "31.230000", "close": "32.240000"}, {"date": "1997-11-05", "volume": "0.0", "open": "32.310000", "high": "32.660000", "low": "31.180000", "close": "32.180000"}, {"date": "1997-11-06", "volume": "0.0", "open": "33.060000", "high": "33.450000", "low": "32.330000", "close": "32.570000"}, {"date": "1997-11-07", "volume": "0.0", "open": "36.200000", "high": "38.220000", "low": "34.770000", "close": "36.270000"}, {"date": "1997-11-10", "volume": "0.0", "open": "35.210000", "high": "36.760000", "low": "35.040000", "close": "36.630000"}, {"date": "1997-11-11", "volume": "0.0", "open": "36.920000", "high": "36.920000", "low": "36.300000", "close": "36.380000"}, {"date": "1997-11-12", "volume": "0.0", "open": "37.820000", "high": "37.860000", "low": "35.730000", "close": "37.840000"}, {"date": "1997-11-13", "volume": "0.0", "open": "37.240000", "high": "38.460000", "low": "36.430000", "close": "36.640000"}, {"date": "1997-11-14", "volume": "0.0", "open": "36.190000", "high": "36.300000", "low": "33.540000", "close": "33.660000"}, {"date": "1997-11-17", "volume": "0.0", "open": "32.560000", "high": "32.620000", "low": "31.130000", "close": "31.580000"}, {"date": "1997-11-18", "volume": "0.0", "open": "31.330000", "high": "32.340000", "low": "31.000000", "close": "31.550000"}, {"date": "1997-11-19", "volume": "0.0", "open": "31.120000", "high": "31.270000", "low": "29.840000", "close": "29.930000"}, {"date": "1997-11-20", "volume": "0.0", "open": "28.730000", "high": "28.810000", "low": "27.170000", "close": "27.320000"}, {"date": "1997-11-21", "volume": "0.0", "open": "26.680000", "high": "27.670000", "low": "26.420000", "close": "26.650000"}, {"date": "1997-11-24", "volume": "0.0", "open": "28.910000", "high": "30.120000", "low": "28.580000", "close": "29.800000"}, {"date": "1997-11-25", "volume": "0.0", "open": "28.940000", "high": "30.320000", "low": "28.890000", "close": "28.950000"}, {"date": "1997-11-28", "volume": "0.0", "open": "28.040000", "high": "28.270000", "low": "27.030000", "close": "27.430000"}, {"date": "1997-12-01", "volume": "0.0", "open": "27.860000", "high": "27.860000", "low": "25.970000", "close": "26.010000"}, {"date": "1997-12-02", "volume": "0.0", "open": "25.690000", "high": "26.060000", "low": "25.510000", "close": "25.660000"}, {"date": "1997-12-03", "volume": "0.0", "open": "25.210000", "high": "25.550000", "low": "23.460000", "close": "23.920000"}, {"date": "1997-12-04", "volume": "0.0", "open": "22.800000", "high": "24.060000", "low": "22.640000", "close": "23.840000"}, {"date": "1997-12-05", "volume": "0.0", "open": "22.340000", "high": "23.050000", "low": "20.410000", "close": "22.650000"}, {"date": "1997-12-08", "volume": "0.0", "open": "22.880000", "high": "23.530000", "low": "22.880000", "close": "23.220000"}, {"date": "1997-12-09", "volume": "0.0", "open": "23.450000", "high": "23.790000", "low": "23.100000", "close": "23.360000"}, {"date": "1997-12-10", "volume": "0.0", "open": "23.060000", "high": "25.220000", "low": "22.880000", "close": "24.550000"}, {"date": "1997-12-11", "volume": "0.0", "open": "26.820000", "high": "28.010000", "low": "26.560000", "close": "27.630000"}, {"date": "1997-12-12", "volume": "0.0", "open": "26.550000", "high": "27.920000", "low": "26.490000", "close": "27.920000"}, {"date": "1997-12-15", "volume": "0.0", "open": "28.180000", "high": "28.810000", "low": "27.320000", "close": "27.370000"}, {"date": "1997-12-16", "volume": "0.0", "open": "26.030000", "high": "26.510000", "low": "25.480000", "close": "26.110000"}, {"date": "1997-12-17", "volume": "0.0", "open": "25.570000", "high": "26.790000", "low": "25.410000", "close": "26.330000"}, {"date": "1997-12-18", "volume": "0.0", "open": "26.210000", "high": "27.630000", "low": "26.110000", "close": "27.190000"}, {"date": "1997-12-19", "volume": "0.0", "open": "29.230000", "high": "33.080000", "low": "29.110000", "close": "29.180000"}, {"date": "1997-12-22", "volume": "0.0", "open": "28.830000", "high": "29.420000", "low": "28.560000", "close": "28.560000"}, {"date": "1997-12-23", "volume": "0.0", "open": "28.690000", "high": "29.860000", "low": "28.210000", "close": "29.860000"}, {"date": "1997-12-24", "volume": "0.0", "open": "29.940000", "high": "30.830000", "low": "29.520000", "close": "30.270000"}, {"date": "1997-12-26", "volume": "0.0", "open": "29.390000", "high": "30.040000", "low": "29.260000", "close": "29.270000"}, {"date": "1997-12-29", "volume": "0.0", "open": "28.710000", "high": "28.770000", "low": "26.790000", "close": "26.790000"}, {"date": "1997-12-30", "volume": "0.0", "open": "26.270000", "high": "26.280000", "low": "24.350000", "close": "24.380000"}, {"date": "1997-12-31", "volume": "0.0", "open": "24.210000", "high": "24.520000", "low": "23.590000", "close": "24.010000"}, {"date": "1998-01-02", "volume": "0.0", "open": "24.340000", "high": "24.930000", "low": "23.420000", "close": "23.420000"}, {"date": "1998-01-05", "volume": "0.0", "open": "24.110000", "high": "25.020000", "low": "23.020000", "close": "24.360000"}, {"date": "1998-01-06", "volume": "0.0", "open": "25.200000", "high": "25.970000", "low": "24.870000", "close": "25.660000"}, {"date": "1998-01-07", "volume": "0.0", "open": "26.150000", "high": "27.430000", "low": "25.070000", "close": "25.070000"}, {"date": "1998-01-08", "volume": "0.0", "open": "26.240000", "high": "26.700000", "low": "25.620000", "close": "26.010000"}, {"date": "1998-01-09", "volume": "0.0", "open": "25.790000", "high": "29.350000", "low": "25.690000", "close": "28.690000"}, {"date": "1998-01-12", "volume": "0.0", "open": "25.790000", "high": "31.080000", "low": "28.020000", "close": "28.020000"}, {"date": "1998-01-13", "volume": "0.0", "open": "26.700000", "high": "26.790000", "low": "25.120000", "close": "25.170000"}, {"date": "1998-01-14", "volume": "0.0", "open": "25.040000", "high": "25.040000", "low": "23.620000", "close": "23.750000"}, {"date": "1998-01-15", "volume": "0.0", "open": "23.920000", "high": "24.400000", "low": "23.330000", "close": "23.450000"}, {"date": "1998-01-16", "volume": "0.0", "open": "21.450000", "high": "22.360000", "low": "20.550000", "close": "21.650000"}, {"date": "1998-01-20", "volume": "0.0", "open": "22.210000", "high": "23.140000", "low": "21.650000", "close": "21.650000"}, {"date": "1998-01-21", "volume": "0.0", "open": "22.750000", "high": "23.590000", "low": "22.380000", "close": "22.530000"}, {"date": "1998-01-22", "volume": "0.0", "open": "23.220000", "high": "23.690000", "low": "22.970000", "close": "23.160000"}, {"date": "1998-01-23", "volume": "0.0", "open": "22.720000", "high": "24.410000", "low": "22.700000", "close": "23.320000"}, {"date": "1998-01-26", "volume": "0.0", "open": "23.740000", "high": "24.430000", "low": "23.470000", "close": "23.970000"}, {"date": "1998-01-27", "volume": "0.0", "open": "23.160000", "high": "23.170000", "low": "22.000000", "close": "22.270000"}, {"date": "1998-01-28", "volume": "0.0", "open": "21.880000", "high": "22.400000", "low": "21.530000", "close": "22.060000"}, {"date": "1998-01-29", "volume": "0.0", "open": "21.970000", "high": "21.970000", "low": "21.080000", "close": "21.650000"}, {"date": "1998-01-30", "volume": "0.0", "open": "21.670000", "high": "21.780000", "low": "21.050000", "close": "21.470000"}, {"date": "1998-02-02", "volume": "0.0", "open": "21.320000", "high": "21.560000", "low": "21.230000", "close": "21.360000"}, {"date": "1998-02-03", "volume": "0.0", "open": "21.310000", "high": "21.480000", "low": "20.670000", "close": "20.670000"}, {"date": "1998-02-04", "volume": "0.0", "open": "21.000000", "high": "21.170000", "low": "20.310000", "close": "20.550000"}, {"date": "1998-02-05", "volume": "0.0", "open": "19.180000", "high": "21.450000", "low": "19.180000", "close": "21.290000"}, {"date": "1998-02-06", "volume": "0.0", "open": "20.970000", "high": "21.250000", "low": "20.480000", "close": "20.510000"}, {"date": "1998-02-09", "volume": "0.0", "open": "21.230000", "high": "21.900000", "low": "21.200000", "close": "21.550000"}, {"date": "1998-02-10", "volume": "0.0", "open": "21.210000", "high": "21.270000", "low": "20.360000", "close": "20.660000"}, {"date": "1998-02-11", "volume": "0.0", "open": "21.040000", "high": "21.040000", "low": "20.360000", "close": "20.380000"}, {"date": "1998-02-12", "volume": "0.0", "open": "20.620000", "high": "21.220000", "low": "19.660000", "close": "19.730000"}, {"date": "1998-02-13", "volume": "0.0", "open": "20.480000", "high": "20.520000", "low": "19.730000", "close": "19.840000"}, {"date": "1998-02-17", "volume": "0.0", "open": "20.430000", "high": "21.000000", "low": "20.230000", "close": "20.760000"}, {"date": "1998-02-18", "volume": "0.0", "open": "20.240000", "high": "20.380000", "low": "19.660000", "close": "19.660000"}, {"date": "1998-02-19", "volume": "0.0", "open": "19.890000", "high": "20.190000", "low": "19.720000", "close": "19.880000"}, {"date": "1998-02-20", "volume": "0.0", "open": "19.560000", "high": "19.870000", "low": "18.970000", "close": "19.000000"}, {"date": "1998-02-23", "volume": "0.0", "open": "19.140000", "high": "19.720000", "low": "18.970000", "close": "18.990000"}, {"date": "1998-02-24", "volume": "0.0", "open": "19.130000", "high": "19.690000", "low": "18.770000", "close": "19.350000"}, {"date": "1998-02-25", "volume": "0.0", "open": "19.010000", "high": "19.290000", "low": "18.390000", "close": "18.620000"}, {"date": "1998-02-26", "volume": "0.0", "open": "18.960000", "high": "19.020000", "low": "18.530000", "close": "18.630000"}, {"date": "1998-02-27", "volume": "0.0", "open": "18.660000", "high": "18.940000", "low": "18.390000", "close": "18.550000"}, {"date": "1998-03-02", "volume": "0.0", "open": "18.970000", "high": "19.380000", "low": "18.800000", "close": "19.190000"}, {"date": "1998-03-03", "volume": "0.0", "open": "19.430000", "high": "19.580000", "low": "19.040000", "close": "19.040000"}, {"date": "1998-03-04", "volume": "0.0", "open": "19.270000", "high": "19.830000", "low": "19.270000", "close": "19.580000"}, {"date": "1998-03-05", "volume": "0.0", "open": "20.870000", "high": "21.060000", "low": "20.260000", "close": "20.930000"}, {"date": "1998-03-06", "volume": "0.0", "open": "19.970000", "high": "19.970000", "low": "19.130000", "close": "19.140000"}, {"date": "1998-03-09", "volume": "0.0", "open": "20.200000", "high": "20.450000", "low": "19.720000", "close": "20.230000"}, {"date": "1998-03-10", "volume": "0.0", "open": "19.900000", "high": "20.010000", "low": "19.390000", "close": "19.430000"}, {"date": "1998-03-11", "volume": "0.0", "open": "19.410000", "high": "19.560000", "low": "18.760000", "close": "18.890000"}, {"date": "1998-03-12", "volume": "0.0", "open": "18.760000", "high": "19.210000", "low": "18.040000", "close": "18.250000"}, {"date": "1998-03-13", "volume": "0.0", "open": "17.690000", "high": "19.430000", "low": "17.580000", "close": "18.710000"}, {"date": "1998-03-16", "volume": "0.0", "open": "19.270000", "high": "19.340000", "low": "18.460000", "close": "18.510000"}, {"date": "1998-03-17", "volume": "0.0", "open": "18.420000", "high": "19.040000", "low": "18.250000", "close": "18.660000"}, {"date": "1998-03-18", "volume": "0.0", "open": "18.710000", "high": "19.060000", "low": "18.110000", "close": "18.290000"}, {"date": "1998-03-19", "volume": "0.0", "open": "17.900000", "high": "18.530000", "low": "17.700000", "close": "17.760000"}, {"date": "1998-03-20", "volume": "0.0", "open": "17.610000", "high": "18.840000", "low": "17.600000", "close": "18.690000"}, {"date": "1998-03-23", "volume": "0.0", "open": "19.650000", "high": "20.180000", "low": "19.550000", "close": "19.980000"}, {"date": "1998-03-24", "volume": "0.0", "open": "20.110000", "high": "20.650000", "low": "19.870000", "close": "20.510000"}, {"date": "1998-03-25", "volume": "0.0", "open": "20.590000", "high": "23.550000", "low": "20.590000", "close": "22.540000"}, {"date": "1998-03-26", "volume": "0.0", "open": "23.020000", "high": "23.540000", "low": "22.280000", "close": "22.810000"}, {"date": "1998-03-27", "volume": "0.0", "open": "22.440000", "high": "24.230000", "low": "22.410000", "close": "23.470000"}, {"date": "1998-03-30", "volume": "0.0", "open": "24.320000", "high": "24.920000", "low": "24.180000", "close": "24.660000"}, {"date": "1998-03-31", "volume": "0.0", "open": "24.230000", "high": "24.350000", "low": "23.410000", "close": "24.220000"}, {"date": "1998-04-01", "volume": "0.0", "open": "24.850000", "high": "24.970000", "low": "23.290000", "close": "23.370000"}, {"date": "1998-04-02", "volume": "0.0", "open": "23.070000", "high": "23.070000", "low": "21.810000", "close": "21.980000"}, {"date": "1998-04-03", "volume": "0.0", "open": "21.940000", "high": "22.250000", "low": "21.460000", "close": "21.820000"}, {"date": "1998-04-06", "volume": "0.0", "open": "21.840000", "high": "22.640000", "low": "21.840000", "close": "22.470000"}, {"date": "1998-04-07", "volume": "0.0", "open": "23.310000", "high": "24.300000", "low": "23.140000", "close": "23.660000"}, {"date": "1998-04-08", "volume": "0.0", "open": "23.010000", "high": "23.500000", "low": "22.720000", "close": "23.170000"}, {"date": "1998-04-09", "volume": "0.0", "open": "21.390000", "high": "22.390000", "low": "21.250000", "close": "21.510000"}, {"date": "1998-04-13", "volume": "0.0", "open": "22.990000", "high": "23.570000", "low": "22.770000", "close": "22.770000"}, {"date": "1998-04-14", "volume": "0.0", "open": "23.370000", "high": "23.940000", "low": "21.610000", "close": "21.610000"}, {"date": "1998-04-15", "volume": "0.0", "open": "21.460000", "high": "21.710000", "low": "20.780000", "close": "20.890000"}, {"date": "1998-04-16", "volume": "0.0", "open": "21.440000", "high": "22.360000", "low": "21.440000", "close": "22.060000"}, {"date": "1998-04-17", "volume": "0.0", "open": "22.320000", "high": "22.320000", "low": "20.690000", "close": "20.760000"}, {"date": "1998-04-20", "volume": "0.0", "open": "21.220000", "high": "21.250000", "low": "20.380000", "close": "20.390000"}, {"date": "1998-04-21", "volume": "0.0", "open": "20.510000", "high": "20.540000", "low": "19.640000", "close": "19.910000"}, {"date": "1998-04-22", "volume": "0.0", "open": "19.740000", "high": "19.830000", "low": "19.250000", "close": "19.440000"}, {"date": "1998-04-23", "volume": "0.0", "open": "20.400000", "high": "20.770000", "low": "19.430000", "close": "20.600000"}, {"date": "1998-04-24", "volume": "0.0", "open": "20.280000", "high": "22.420000", "low": "20.150000", "close": "21.970000"}, {"date": "1998-04-27", "volume": "0.0", "open": "20.280000", "high": "27.470000", "low": "24.950000", "close": "26.090000"}, {"date": "1998-04-28", "volume": "0.0", "open": "24.040000", "high": "24.880000", "low": "23.690000", "close": "24.170000"}, {"date": "1998-04-29", "volume": "0.0", "open": "23.360000", "high": "23.690000", "low": "22.540000", "close": "22.780000"}, {"date": "1998-04-30", "volume": "0.0", "open": "21.160000", "high": "21.370000", "low": "20.510000", "close": "21.180000"}, {"date": "1998-05-01", "volume": "0.0", "open": "20.720000", "high": "20.920000", "low": "19.300000", "close": "19.340000"}, {"date": "1998-05-04", "volume": "0.0", "open": "19.570000", "high": "20.560000", "low": "19.490000", "close": "20.320000"}, {"date": "1998-05-05", "volume": "0.0", "open": "20.940000", "high": "21.730000", "low": "20.730000", "close": "21.460000"}, {"date": "1998-05-06", "volume": "0.0", "open": "21.900000", "high": "22.890000", "low": "21.840000", "close": "22.790000"}, {"date": "1998-05-07", "volume": "0.0", "open": "23.650000", "high": "23.900000", "low": "22.930000", "close": "23.390000"}, {"date": "1998-05-08", "volume": "0.0", "open": "20.940000", "high": "21.100000", "low": "20.180000", "close": "20.570000"}, {"date": "1998-05-11", "volume": "0.0", "open": "20.080000", "high": "21.400000", "low": "19.670000", "close": "21.050000"}, {"date": "1998-05-12", "volume": "0.0", "open": "21.230000", "high": "21.700000", "low": "20.710000", "close": "20.980000"}, {"date": "1998-05-13", "volume": "0.0", "open": "20.290000", "high": "20.720000", "low": "20.220000", "close": "20.440000"}, {"date": "1998-05-14", "volume": "0.0", "open": "19.900000", "high": "20.830000", "low": "19.630000", "close": "19.640000"}, {"date": "1998-05-15", "volume": "0.0", "open": "19.610000", "high": "21.050000", "low": "19.330000", "close": "20.440000"}, {"date": "1998-05-18", "volume": "0.0", "open": "20.840000", "high": "22.210000", "low": "20.800000", "close": "21.690000"}, {"date": "1998-05-19", "volume": "0.0", "open": "20.740000", "high": "21.130000", "low": "20.110000", "close": "20.390000"}, {"date": "1998-05-20", "volume": "0.0", "open": "19.660000", "high": "20.340000", "low": "19.550000", "close": "19.890000"}, {"date": "1998-05-21", "volume": "0.0", "open": "19.700000", "high": "19.950000", "low": "19.220000", "close": "19.380000"}, {"date": "1998-05-22", "volume": "0.0", "open": "18.660000", "high": "19.550000", "low": "18.600000", "close": "18.990000"}, {"date": "1998-05-26", "volume": "0.0", "open": "19.660000", "high": "22.070000", "low": "19.630000", "close": "22.070000"}, {"date": "1998-05-27", "volume": "0.0", "open": "24.330000", "high": "25.100000", "low": "22.590000", "close": "22.590000"}, {"date": "1998-05-28", "volume": "0.0", "open": "21.790000", "high": "21.920000", "low": "20.510000", "close": "20.740000"}, {"date": "1998-05-29", "volume": "0.0", "open": "19.930000", "high": "21.530000", "low": "19.930000", "close": "21.320000"}, {"date": "1998-06-01", "volume": "0.0", "open": "22.710000", "high": "23.320000", "low": "22.150000", "close": "22.830000"}, {"date": "1998-06-02", "volume": "0.0", "open": "22.220000", "high": "22.660000", "low": "21.680000", "close": "22.000000"}, {"date": "1998-06-03", "volume": "0.0", "open": "21.100000", "high": "22.890000", "low": "21.040000", "close": "22.850000"}, {"date": "1998-06-04", "volume": "0.0", "open": "22.820000", "high": "23.150000", "low": "21.110000", "close": "21.220000"}, {"date": "1998-06-05", "volume": "0.0", "open": "20.480000", "high": "20.520000", "low": "19.770000", "close": "19.780000"}, {"date": "1998-06-08", "volume": "0.0", "open": "19.020000", "high": "20.860000", "low": "18.970000", "close": "20.580000"}, {"date": "1998-06-09", "volume": "0.0", "open": "20.450000", "high": "21.050000", "low": "20.340000", "close": "20.520000"}, {"date": "1998-06-10", "volume": "0.0", "open": "21.260000", "high": "21.930000", "low": "20.420000", "close": "21.480000"}, {"date": "1998-06-11", "volume": "0.0", "open": "21.870000", "high": "23.650000", "low": "21.870000", "close": "23.570000"}, {"date": "1998-06-12", "volume": "0.0", "open": "23.570000", "high": "25.050000", "low": "22.730000", "close": "22.780000"}, {"date": "1998-06-15", "volume": "0.0", "open": "24.770000", "high": "26.030000", "low": "23.890000", "close": "25.940000"}, {"date": "1998-06-16", "volume": "0.0", "open": "26.490000", "high": "26.490000", "low": "24.800000", "close": "24.800000"}, {"date": "1998-06-17", "volume": "0.0", "open": "23.380000", "high": "23.510000", "low": "22.270000", "close": "22.890000"}, {"date": "1998-06-18", "volume": "0.0", "open": "22.870000", "high": "23.060000", "low": "22.340000", "close": "22.400000"}, {"date": "1998-06-19", "volume": "0.0", "open": "21.480000", "high": "22.120000", "low": "21.310000", "close": "21.920000"}, {"date": "1998-06-22", "volume": "0.0", "open": "22.960000", "high": "23.080000", "low": "21.590000", "close": "21.940000"}, {"date": "1998-06-23", "volume": "0.0", "open": "21.180000", "high": "21.180000", "low": "20.140000", "close": "20.170000"}, {"date": "1998-06-24", "volume": "0.0", "open": "20.180000", "high": "20.550000", "low": "19.460000", "close": "20.020000"}, {"date": "1998-06-25", "volume": "0.0", "open": "19.500000", "high": "20.320000", "low": "19.360000", "close": "20.250000"}, {"date": "1998-06-26", "volume": "0.0", "open": "19.840000", "high": "19.950000", "low": "19.180000", "close": "19.360000"}, {"date": "1998-06-29", "volume": "0.0", "open": "19.390000", "high": "19.580000", "low": "18.930000", "close": "19.570000"}, {"date": "1998-06-30", "volume": "0.0", "open": "19.850000", "high": "19.880000", "low": "19.120000", "close": "19.710000"}, {"date": "1998-07-01", "volume": "0.0", "open": "18.990000", "high": "19.350000", "low": "18.000000", "close": "18.000000"}, {"date": "1998-07-02", "volume": "0.0", "open": "18.490000", "high": "18.680000", "low": "17.630000", "close": "17.670000"}, {"date": "1998-07-06", "volume": "0.0", "open": "19.060000", "high": "19.180000", "low": "18.590000", "close": "18.630000"}, {"date": "1998-07-07", "volume": "0.0", "open": "18.400000", "high": "18.850000", "low": "18.310000", "close": "18.620000"}, {"date": "1998-07-08", "volume": "0.0", "open": "18.240000", "high": "18.320000", "low": "17.520000", "close": "17.820000"}, {"date": "1998-07-09", "volume": "0.0", "open": "18.050000", "high": "18.490000", "low": "17.780000", "close": "18.160000"}, {"date": "1998-07-10", "volume": "0.0", "open": "17.860000", "high": "18.540000", "low": "17.580000", "close": "17.920000"}, {"date": "1998-07-13", "volume": "0.0", "open": "18.360000", "high": "18.510000", "low": "18.090000", "close": "18.260000"}, {"date": "1998-07-14", "volume": "0.0", "open": "18.320000", "high": "18.320000", "low": "17.600000", "close": "17.880000"}, {"date": "1998-07-15", "volume": "0.0", "open": "17.880000", "high": "18.650000", "low": "17.650000", "close": "17.890000"}, {"date": "1998-07-16", "volume": "0.0", "open": "17.560000", "high": "18.070000", "low": "16.860000", "close": "16.970000"}, {"date": "1998-07-17", "volume": "0.0", "open": "16.420000", "high": "16.500000", "low": "16.100000", "close": "16.230000"}, {"date": "1998-07-20", "volume": "0.0", "open": "17.730000", "high": "17.730000", "low": "16.810000", "close": "17.340000"}, {"date": "1998-07-21", "volume": "0.0", "open": "17.450000", "high": "20.350000", "low": "17.450000", "close": "20.100000"}, {"date": "1998-07-22", "volume": "0.0", "open": "20.530000", "high": "21.300000", "low": "20.160000", "close": "20.320000"}, {"date": "1998-07-23", "volume": "0.0", "open": "20.540000", "high": "24.080000", "low": "20.310000", "close": "23.010000"}, {"date": "1998-07-24", "volume": "0.0", "open": "22.540000", "high": "24.540000", "low": "22.540000", "close": "23.010000"}, {"date": "1998-07-27", "volume": "0.0", "open": "24.430000", "high": "24.690000", "low": "23.130000", "close": "23.130000"}, {"date": "1998-07-28", "volume": "0.0", "open": "23.690000", "high": "26.680000", "low": "23.430000", "close": "25.250000"}, {"date": "1998-07-29", "volume": "0.0", "open": "23.290000", "high": "25.150000", "low": "23.290000", "close": "24.790000"}, {"date": "1998-07-30", "volume": "0.0", "open": "23.810000", "high": "23.810000", "low": "22.660000", "close": "22.660000"}, {"date": "1998-07-31", "volume": "0.0", "open": "22.290000", "high": "25.120000", "low": "22.110000", "close": "24.800000"}, {"date": "1998-08-03", "volume": "0.0", "open": "26.150000", "high": "26.310000", "low": "25.380000", "close": "25.980000"}, {"date": "1998-08-04", "volume": "0.0", "open": "25.570000", "high": "31.060000", "low": "25.570000", "close": "31.060000"}, {"date": "1998-08-05", "volume": "0.0", "open": "31.780000", "high": "32.590000", "low": "28.730000", "close": "29.830000"}, {"date": "1998-08-06", "volume": "0.0", "open": "29.450000", "high": "29.930000", "low": "28.060000", "close": "28.200000"}, {"date": "1998-08-07", "volume": "0.0", "open": "27.660000", "high": "27.660000", "low": "25.350000", "close": "27.020000"}, {"date": "1998-08-10", "volume": "0.0", "open": "28.050000", "high": "29.130000", "low": "27.990000", "close": "28.750000"}, {"date": "1998-08-11", "volume": "0.0", "open": "32.540000", "high": "33.670000", "low": "31.910000", "close": "31.910000"}, {"date": "1998-08-12", "volume": "0.0", "open": "29.410000", "high": "29.750000", "low": "28.510000", "close": "28.550000"}, {"date": "1998-08-13", "volume": "0.0", "open": "28.200000", "high": "29.980000", "low": "28.170000", "close": "29.920000"}, {"date": "1998-08-14", "volume": "0.0", "open": "29.860000", "high": "34.610000", "low": "29.840000", "close": "34.340000"}, {"date": "1998-08-17", "volume": "0.0", "open": "34.770000", "high": "34.770000", "low": "31.860000", "close": "31.860000"}, {"date": "1998-08-18", "volume": "0.0", "open": "30.660000", "high": "30.810000", "low": "28.360000", "close": "28.400000"}, {"date": "1998-08-19", "volume": "0.0", "open": "27.560000", "high": "29.260000", "low": "27.350000", "close": "28.690000"}, {"date": "1998-08-20", "volume": "0.0", "open": "29.270000", "high": "30.540000", "low": "29.240000", "close": "30.000000"}, {"date": "1998-08-21", "volume": "0.0", "open": "32.590000", "high": "36.930000", "low": "32.590000", "close": "33.140000"}, {"date": "1998-08-24", "volume": "0.0", "open": "31.690000", "high": "32.580000", "low": "31.300000", "close": "31.800000"}, {"date": "1998-08-25", "volume": "0.0", "open": "29.310000", "high": "30.820000", "low": "28.490000", "close": "30.330000"}, {"date": "1998-08-26", "volume": "0.0", "open": "31.950000", "high": "32.650000", "low": "30.440000", "close": "31.140000"}, {"date": "1998-08-27", "volume": "0.0", "open": "33.650000", "high": "39.480000", "low": "33.650000", "close": "38.550000"}, {"date": "1998-08-28", "volume": "0.0", "open": "38.400000", "high": "42.780000", "low": "38.400000", "close": "39.600000"}, {"date": "1998-08-31", "volume": "0.0", "open": "39.740000", "high": "45.020000", "low": "38.800000", "close": "44.280000"}, {"date": "1998-09-01", "volume": "0.0", "open": "41.740000", "high": "44.940000", "low": "36.080000", "close": "36.480000"}, {"date": "1998-09-02", "volume": "0.0", "open": "35.210000", "high": "36.760000", "low": "34.020000", "close": "36.760000"}, {"date": "1998-09-03", "volume": "0.0", "open": "40.960000", "high": "42.680000", "low": "40.010000", "close": "41.430000"}, {"date": "1998-09-04", "volume": "0.0", "open": "40.660000", "high": "44.190000", "low": "40.580000", "close": "43.310000"}, {"date": "1998-09-08", "volume": "0.0", "open": "40.110000", "high": "40.340000", "low": "37.700000", "close": "37.900000"}, {"date": "1998-09-09", "volume": "0.0", "open": "37.860000", "high": "39.800000", "low": "37.560000", "close": "39.660000"}, {"date": "1998-09-10", "volume": "0.0", "open": "43.890000", "high": "46.560000", "low": "43.720000", "close": "45.290000"}, {"date": "1998-09-11", "volume": "0.0", "open": "47.950000", "high": "48.060000", "low": "43.740000", "close": "43.740000"}, {"date": "1998-09-14", "volume": "0.0", "open": "40.890000", "high": "40.890000", "low": "37.530000", "close": "38.570000"}, {"date": "1998-09-15", "volume": "0.0", "open": "38.370000", "high": "38.730000", "low": "36.430000", "close": "36.580000"}, {"date": "1998-09-16", "volume": "0.0", "open": "35.930000", "high": "37.730000", "low": "35.720000", "close": "35.940000"}, {"date": "1998-09-17", "volume": "0.0", "open": "39.430000", "high": "40.110000", "low": "38.820000", "close": "39.230000"}, {"date": "1998-09-18", "volume": "0.0", "open": "39.440000", "high": "39.840000", "low": "38.510000", "close": "38.630000"}, {"date": "1998-09-21", "volume": "0.0", "open": "42.740000", "high": "42.740000", "low": "38.390000", "close": "38.580000"}, {"date": "1998-09-22", "volume": "0.0", "open": "37.850000", "high": "38.910000", "low": "36.470000", "close": "36.620000"}, {"date": "1998-09-23", "volume": "0.0", "open": "35.030000", "high": "35.140000", "low": "32.440000", "close": "32.470000"}, {"date": "1998-09-24", "volume": "0.0", "open": "33.780000", "high": "35.900000", "low": "33.060000", "close": "34.660000"}, {"date": "1998-09-25", "volume": "0.0", "open": "37.140000", "high": "37.290000", "low": "33.910000", "close": "34.550000"}, {"date": "1998-09-28", "volume": "0.0", "open": "34.200000", "high": "35.240000", "low": "33.520000", "close": "34.870000"}, {"date": "1998-09-29", "volume": "0.0", "open": "37.170000", "high": "38.390000", "low": "35.740000", "close": "36.080000"}, {"date": "1998-09-30", "volume": "0.0", "open": "37.160000", "high": "41.150000", "low": "37.100000", "close": "40.950000"}, {"date": "1998-10-01", "volume": "0.0", "open": "41.900000", "high": "43.980000", "low": "41.850000", "close": "43.480000"}, {"date": "1998-10-02", "volume": "0.0", "open": "42.170000", "high": "43.380000", "low": "40.250000", "close": "40.470000"}, {"date": "1998-10-05", "volume": "0.0", "open": "42.650000", "high": "45.560000", "low": "42.300000", "close": "42.810000"}, {"date": "1998-10-06", "volume": "0.0", "open": "40.160000", "high": "42.050000", "low": "39.720000", "close": "41.200000"}, {"date": "1998-10-07", "volume": "0.0", "open": "40.980000", "high": "44.840000", "low": "40.660000", "close": "43.510000"}, {"date": "1998-10-08", "volume": "0.0", "open": "47.070000", "high": "49.530000", "low": "45.580000", "close": "45.740000"}, {"date": "1998-10-09", "volume": "0.0", "open": "43.280000", "high": "45.360000", "low": "41.850000", "close": "42.200000"}, {"date": "1998-10-12", "volume": "0.0", "open": "40.550000", "high": "40.560000", "low": "39.400000", "close": "40.070000"}, {"date": "1998-10-13", "volume": "0.0", "open": "40.970000", "high": "41.600000", "low": "39.960000", "close": "40.230000"}, {"date": "1998-10-14", "volume": "0.0", "open": "40.920000", "high": "40.930000", "low": "38.010000", "close": "38.960000"}, {"date": "1998-10-15", "volume": "0.0", "open": "39.610000", "high": "39.660000", "low": "32.410000", "close": "33.340000"}, {"date": "1998-10-16", "volume": "0.0", "open": "34.010000", "high": "35.780000", "low": "33.620000", "close": "34.820000"}, {"date": "1998-10-19", "volume": "0.0", "open": "35.940000", "high": "36.010000", "low": "32.410000", "close": "33.130000"}, {"date": "1998-10-20", "volume": "0.0", "open": "30.810000", "high": "33.360000", "low": "29.820000", "close": "33.110000"}, {"date": "1998-10-21", "volume": "0.0", "open": "33.270000", "high": "34.550000", "low": "32.990000", "close": "33.210000"}, {"date": "1998-10-22", "volume": "0.0", "open": "33.900000", "high": "34.170000", "low": "31.320000", "close": "31.530000"}, {"date": "1998-10-23", "volume": "0.0", "open": "31.900000", "high": "32.700000", "low": "31.690000", "close": "32.270000"}, {"date": "1998-10-26", "volume": "0.0", "open": "33.250000", "high": "33.260000", "low": "31.380000", "close": "32.380000"}, {"date": "1998-10-27", "volume": "0.0", "open": "31.200000", "high": "33.270000", "low": "30.740000", "close": "32.950000"}, {"date": "1998-10-28", "volume": "0.0", "open": "33.770000", "high": "33.770000", "low": "31.970000", "close": "32.420000"}, {"date": "1998-10-29", "volume": "0.0", "open": "32.090000", "high": "32.260000", "low": "29.390000", "close": "29.500000"}, {"date": "1998-10-30", "volume": "0.0", "open": "28.280000", "high": "28.710000", "low": "27.540000", "close": "28.050000"}, {"date": "1998-11-02", "volume": "0.0", "open": "28.310000", "high": "28.720000", "low": "27.200000", "close": "27.260000"}, {"date": "1998-11-03", "volume": "0.0", "open": "26.600000", "high": "28.190000", "low": "26.600000", "close": "27.760000"}, {"date": "1998-11-04", "volume": "0.0", "open": "26.980000", "high": "27.940000", "low": "26.500000", "close": "27.370000"}, {"date": "1998-11-05", "volume": "0.0", "open": "27.520000", "high": "28.310000", "low": "26.000000", "close": "26.010000"}, {"date": "1998-11-06", "volume": "0.0", "open": "25.910000", "high": "26.470000", "low": "25.600000", "close": "25.700000"}, {"date": "1998-11-09", "volume": "0.0", "open": "26.930000", "high": "28.720000", "low": "26.890000", "close": "28.090000"}, {"date": "1998-11-10", "volume": "0.0", "open": "28.200000", "high": "28.590000", "low": "27.310000", "close": "28.170000"}, {"date": "1998-11-11", "volume": "0.0", "open": "27.280000", "high": "29.070000", "low": "27.250000", "close": "28.470000"}, {"date": "1998-11-12", "volume": "0.0", "open": "28.630000", "high": "29.660000", "low": "27.930000", "close": "29.280000"}, {"date": "1998-11-13", "volume": "0.0", "open": "29.490000", "high": "29.600000", "low": "28.930000", "close": "29.030000"}, {"date": "1998-11-16", "volume": "0.0", "open": "28.790000", "high": "29.580000", "low": "28.780000", "close": "28.900000"}, {"date": "1998-11-17", "volume": "0.0", "open": "29.340000", "high": "30.560000", "low": "27.210000", "close": "27.950000"}, {"date": "1998-11-18", "volume": "0.0", "open": "28.130000", "high": "28.460000", "low": "27.130000", "close": "27.130000"}, {"date": "1998-11-19", "volume": "0.0", "open": "26.100000", "high": "26.400000", "low": "25.310000", "close": "25.500000"}, {"date": "1998-11-20", "volume": "0.0", "open": "26.100000", "high": "24.010000", "low": "22.430000", "close": "22.470000"}, {"date": "1998-11-23", "volume": "0.0", "open": "22.200000", "high": "22.230000", "low": "21.240000", "close": "21.840000"}, {"date": "1998-11-24", "volume": "0.0", "open": "22.320000", "high": "23.650000", "low": "22.100000", "close": "23.280000"}, {"date": "1998-11-25", "volume": "0.0", "open": "23.480000", "high": "23.680000", "low": "22.080000", "close": "22.150000"}, {"date": "1998-11-27", "volume": "0.0", "open": "22.430000", "high": "22.470000", "low": "21.980000", "close": "22.090000"}, {"date": "1998-11-30", "volume": "0.0", "open": "22.790000", "high": "26.010000", "low": "22.790000", "close": "26.010000"}, {"date": "1998-12-01", "volume": "0.0", "open": "27.380000", "high": "27.400000", "low": "24.840000", "close": "24.970000"}, {"date": "1998-12-02", "volume": "0.0", "open": "25.630000", "high": "26.520000", "low": "25.280000", "close": "25.430000"}, {"date": "1998-12-03", "volume": "0.0", "open": "25.530000", "high": "28.770000", "low": "25.130000", "close": "28.700000"}, {"date": "1998-12-04", "volume": "0.0", "open": "26.280000", "high": "26.760000", "low": "25.080000", "close": "25.310000"}, {"date": "1998-12-07", "volume": "0.0", "open": "25.590000", "high": "25.960000", "low": "24.820000", "close": "24.900000"}, {"date": "1998-12-08", "volume": "0.0", "open": "25.050000", "high": "26.250000", "low": "24.640000", "close": "25.580000"}, {"date": "1998-12-09", "volume": "0.0", "open": "25.780000", "high": "26.480000", "low": "25.490000", "close": "25.660000"}, {"date": "1998-12-10", "volume": "0.0", "open": "25.730000", "high": "26.910000", "low": "25.730000", "close": "26.810000"}, {"date": "1998-12-11", "volume": "0.0", "open": "27.930000", "high": "28.830000", "low": "27.290000", "close": "27.720000"}, {"date": "1998-12-14", "volume": "0.0", "open": "29.860000", "high": "31.670000", "low": "29.570000", "close": "31.310000"}, {"date": "1998-12-15", "volume": "0.0", "open": "31.380000", "high": "31.380000", "low": "29.420000", "close": "29.420000"}, {"date": "1998-12-16", "volume": "0.0", "open": "29.130000", "high": "30.280000", "low": "29.130000", "close": "29.960000"}, {"date": "1998-12-17", "volume": "0.0", "open": "29.420000", "high": "29.420000", "low": "27.940000", "close": "27.960000"}, {"date": "1998-12-18", "volume": "0.0", "open": "26.800000", "high": "26.960000", "low": "25.040000", "close": "25.040000"}, {"date": "1998-12-21", "volume": "0.0", "open": "24.640000", "high": "24.640000", "low": "23.090000", "close": "23.860000"}, {"date": "1998-12-22", "volume": "0.0", "open": "24.050000", "high": "24.450000", "low": "22.750000", "close": "22.780000"}, {"date": "1998-12-23", "volume": "0.0", "open": "21.890000", "high": "22.060000", "low": "20.080000", "close": "20.210000"}, {"date": "1998-12-24", "volume": "0.0", "open": "21.000000", "high": "21.780000", "low": "20.660000", "close": "21.480000"}, {"date": "1998-12-28", "volume": "0.0", "open": "22.920000", "high": "23.970000", "low": "22.910000", "close": "23.500000"}, {"date": "1998-12-29", "volume": "0.0", "open": "23.680000", "high": "24.000000", "low": "22.110000", "close": "22.180000"}, {"date": "1998-12-30", "volume": "0.0", "open": "22.030000", "high": "23.560000", "low": "22.030000", "close": "23.340000"}, {"date": "1998-12-31", "volume": "0.0", "open": "23.740000", "high": "24.760000", "low": "23.670000", "close": "24.420000"}, {"date": "1999-01-04", "volume": "0.0", "open": "25.380000", "high": "26.960000", "low": "24.740000", "close": "26.170000"}, {"date": "1999-01-05", "volume": "0.0", "open": "25.920000", "high": "25.980000", "low": "24.360000", "close": "24.460000"}, {"date": "1999-01-06", "volume": "0.0", "open": "23.360000", "high": "23.380000", "low": "22.680000", "close": "23.340000"}, {"date": "1999-01-07", "volume": "0.0", "open": "24.420000", "high": "24.900000", "low": "24.040000", "close": "24.370000"}, {"date": "1999-01-08", "volume": "0.0", "open": "22.950000", "high": "24.080000", "low": "22.810000", "close": "23.280000"}, {"date": "1999-01-11", "volume": "0.0", "open": "21.410000", "high": "25.810000", "low": "21.380000", "close": "25.460000"}, {"date": "1999-01-12", "volume": "0.0", "open": "25.590000", "high": "28.320000", "low": "25.550000", "close": "28.100000"}, {"date": "1999-01-13", "volume": "0.0", "open": "32.620000", "high": "32.850000", "low": "28.780000", "close": "30.110000"}, {"date": "1999-01-14", "volume": "0.0", "open": "30.460000", "high": "33.660000", "low": "30.200000", "close": "32.980000"}, {"date": "1999-01-15", "volume": "0.0", "open": "32.560000", "high": "32.560000", "low": "29.140000", "close": "29.240000"}, {"date": "1999-01-19", "volume": "0.0", "open": "28.860000", "high": "30.610000", "low": "28.800000", "close": "29.240000"}, {"date": "1999-01-20", "volume": "0.0", "open": "28.620000", "high": "29.040000", "low": "27.620000", "close": "28.600000"}, {"date": "1999-01-21", "volume": "0.0", "open": "29.550000", "high": "31.370000", "low": "29.230000", "close": "30.920000"}, {"date": "1999-01-22", "volume": "0.0", "open": "32.260000", "high": "32.810000", "low": "31.100000", "close": "31.950000"}, {"date": "1999-01-25", "volume": "0.0", "open": "32.220000", "high": "32.710000", "low": "31.130000", "close": "31.130000"}, {"date": "1999-01-26", "volume": "0.0", "open": "30.920000", "high": "30.960000", "low": "29.230000", "close": "29.230000"}, {"date": "1999-01-27", "volume": "0.0", "open": "28.280000", "high": "29.810000", "low": "28.240000", "close": "29.730000"}, {"date": "1999-01-28", "volume": "0.0", "open": "29.250000", "high": "29.510000", "low": "28.010000", "close": "28.110000"}, {"date": "1999-01-29", "volume": "0.0", "open": "27.770000", "high": "28.550000", "low": "25.900000", "close": "26.250000"}, {"date": "1999-02-01", "volume": "0.0", "open": "27.210000", "high": "27.740000", "low": "26.760000", "close": "27.670000"}, {"date": "1999-02-02", "volume": "0.0", "open": "28.190000", "high": "29.460000", "low": "28.110000", "close": "28.160000"}, {"date": "1999-02-03", "volume": "0.0", "open": "28.590000", "high": "29.030000", "low": "27.620000", "close": "27.880000"}, {"date": "1999-02-04", "volume": "0.0", "open": "27.620000", "high": "29.490000", "low": "27.580000", "close": "29.480000"}, {"date": "1999-02-05", "volume": "0.0", "open": "29.690000", "high": "30.540000", "low": "29.460000", "close": "29.670000"}, {"date": "1999-02-08", "volume": "0.0", "open": "29.530000", "high": "30.770000", "low": "29.530000", "close": "30.270000"}, {"date": "1999-02-09", "volume": "0.0", "open": "29.960000", "high": "31.410000", "low": "29.840000", "close": "31.360000"}, {"date": "1999-02-10", "volume": "0.0", "open": "31.590000", "high": "31.750000", "low": "30.450000", "close": "30.450000"}, {"date": "1999-02-11", "volume": "0.0", "open": "30.030000", "high": "30.160000", "low": "27.420000", "close": "27.420000"}, {"date": "1999-02-12", "volume": "0.0", "open": "27.850000", "high": "30.460000", "low": "27.850000", "close": "29.760000"}, {"date": "1999-02-16", "volume": "0.0", "open": "28.880000", "high": "30.040000", "low": "28.730000", "close": "29.650000"}, {"date": "1999-02-17", "volume": "0.0", "open": "30.210000", "high": "30.950000", "low": "29.160000", "close": "30.650000"}, {"date": "1999-02-18", "volume": "0.0", "open": "30.990000", "high": "31.140000", "low": "30.320000", "close": "30.450000"}, {"date": "1999-02-19", "volume": "0.0", "open": "30.010000", "high": "30.120000", "low": "28.610000", "close": "29.300000"}, {"date": "1999-02-22", "volume": "0.0", "open": "28.830000", "high": "28.830000", "low": "25.780000", "close": "25.870000"}, {"date": "1999-02-23", "volume": "0.0", "open": "25.920000", "high": "26.900000", "low": "25.920000", "close": "26.490000"}, {"date": "1999-02-24", "volume": "0.0", "open": "25.700000", "high": "27.210000", "low": "25.220000", "close": "27.210000"}, {"date": "1999-02-25", "volume": "0.0", "open": "27.950000", "high": "29.710000", "low": "27.800000", "close": "28.010000"}, {"date": "1999-02-26", "volume": "0.0", "open": "28.410000", "high": "29.000000", "low": "27.630000", "close": "27.880000"}, {"date": "1999-03-01", "volume": "0.0", "open": "29.340000", "high": "29.870000", "low": "28.140000", "close": "28.370000"}, {"date": "1999-03-02", "volume": "0.0", "open": "27.960000", "high": "29.280000", "low": "27.490000", "close": "29.220000"}, {"date": "1999-03-03", "volume": "0.0", "open": "28.850000", "high": "29.900000", "low": "28.820000", "close": "29.040000"}, {"date": "1999-03-04", "volume": "0.0", "open": "27.810000", "high": "27.810000", "low": "26.420000", "close": "26.670000"}, {"date": "1999-03-05", "volume": "0.0", "open": "24.780000", "high": "25.440000", "low": "24.080000", "close": "24.080000"}, {"date": "1999-03-08", "volume": "0.0", "open": "24.870000", "high": "25.210000", "low": "24.480000", "close": "24.540000"}, {"date": "1999-03-09", "volume": "0.0", "open": "25.280000", "high": "25.290000", "low": "24.250000", "close": "25.020000"}, {"date": "1999-03-10", "volume": "0.0", "open": "24.860000", "high": "25.390000", "low": "24.610000", "close": "24.790000"}, {"date": "1999-03-11", "volume": "0.0", "open": "24.310000", "high": "24.980000", "low": "23.820000", "close": "24.370000"}, {"date": "1999-03-12", "volume": "0.0", "open": "24.790000", "high": "25.360000", "low": "24.740000", "close": "24.840000"}, {"date": "1999-03-15", "volume": "0.0", "open": "25.810000", "high": "25.900000", "low": "25.180000", "close": "25.240000"}, {"date": "1999-03-16", "volume": "0.0", "open": "25.340000", "high": "25.560000", "low": "24.980000", "close": "25.150000"}, {"date": "1999-03-17", "volume": "0.0", "open": "24.930000", "high": "26.490000", "low": "24.900000", "close": "25.570000"}, {"date": "1999-03-18", "volume": "0.0", "open": "25.140000", "high": "25.240000", "low": "24.030000", "close": "24.130000"}, {"date": "1999-03-19", "volume": "0.0", "open": "24.070000", "high": "24.350000", "low": "23.390000", "close": "24.320000"}, {"date": "1999-03-22", "volume": "0.0", "open": "25.300000", "high": "25.550000", "low": "24.800000", "close": "25.000000"}, {"date": "1999-03-23", "volume": "0.0", "open": "25.970000", "high": "27.740000", "low": "25.840000", "close": "27.270000"}, {"date": "1999-03-24", "volume": "0.0", "open": "26.990000", "high": "27.310000", "low": "26.590000", "close": "26.600000"}, {"date": "1999-03-25", "volume": "0.0", "open": "25.320000", "high": "25.380000", "low": "24.330000", "close": "24.330000"}, {"date": "1999-03-26", "volume": "0.0", "open": "24.790000", "high": "24.810000", "low": "23.830000", "close": "24.040000"}, {"date": "1999-03-29", "volume": "0.0", "open": "23.870000", "high": "23.960000", "low": "23.450000", "close": "23.540000"}, {"date": "1999-03-30", "volume": "0.0", "open": "24.340000", "high": "24.340000", "low": "22.710000", "close": "22.730000"}, {"date": "1999-03-31", "volume": "0.0", "open": "22.030000", "high": "23.300000", "low": "22.000000", "close": "23.260000"}, {"date": "1999-04-01", "volume": "0.0", "open": "22.030000", "high": "22.870000", "low": "22.060000", "close": "22.060000"}, {"date": "1999-04-05", "volume": "0.0", "open": "22.880000", "high": "23.200000", "low": "22.180000", "close": "22.190000"}, {"date": "1999-04-06", "volume": "0.0", "open": "22.530000", "high": "23.040000", "low": "22.120000", "close": "22.650000"}, {"date": "1999-04-07", "volume": "0.0", "open": "22.530000", "high": "23.260000", "low": "22.100000", "close": "22.810000"}, {"date": "1999-04-08", "volume": "0.0", "open": "23.380000", "high": "23.510000", "low": "22.010000", "close": "22.590000"}, {"date": "1999-04-09", "volume": "0.0", "open": "22.160000", "high": "22.590000", "low": "21.550000", "close": "21.770000"}, {"date": "1999-04-12", "volume": "0.0", "open": "21.130000", "high": "23.410000", "low": "20.470000", "close": "21.930000"}, {"date": "1999-04-13", "volume": "0.0", "open": "22.160000", "high": "23.350000", "low": "22.010000", "close": "22.730000"}, {"date": "1999-04-14", "volume": "0.0", "open": "23.330000", "high": "24.960000", "low": "23.070000", "close": "24.940000"}, {"date": "1999-04-15", "volume": "0.0", "open": "25.220000", "high": "26.240000", "low": "23.910000", "close": "23.930000"}, {"date": "1999-04-16", "volume": "0.0", "open": "24.070000", "high": "24.240000", "low": "23.600000", "close": "23.900000"}, {"date": "1999-04-19", "volume": "0.0", "open": "23.590000", "high": "26.500000", "low": "22.930000", "close": "26.420000"}, {"date": "1999-04-20", "volume": "0.0", "open": "25.840000", "high": "26.090000", "low": "24.790000", "close": "25.020000"}, {"date": "1999-04-21", "volume": "0.0", "open": "24.860000", "high": "24.880000", "low": "23.310000", "close": "23.310000"}, {"date": "1999-04-22", "volume": "0.0", "open": "22.420000", "high": "22.810000", "low": "22.400000", "close": "22.620000"}, {"date": "1999-04-23", "volume": "0.0", "open": "22.600000", "high": "23.130000", "low": "22.370000", "close": "22.760000"}, {"date": "1999-04-26", "volume": "0.0", "open": "23.930000", "high": "23.940000", "low": "23.210000", "close": "23.530000"}, {"date": "1999-04-27", "volume": "0.0", "open": "23.040000", "high": "23.710000", "low": "23.020000", "close": "23.360000"}, {"date": "1999-04-28", "volume": "0.0", "open": "23.530000", "high": "24.480000", "low": "23.450000", "close": "24.400000"}, {"date": "1999-04-29", "volume": "0.0", "open": "24.500000", "high": "25.550000", "low": "24.320000", "close": "25.060000"}, {"date": "1999-04-30", "volume": "0.0", "open": "24.410000", "high": "26.470000", "low": "23.620000", "close": "25.070000"}, {"date": "1999-05-03", "volume": "0.0", "open": "24.410000", "high": "25.770000", "low": "24.110000", "close": "24.150000"}, {"date": "1999-05-04", "volume": "0.0", "open": "24.230000", "high": "25.700000", "low": "24.230000", "close": "25.620000"}, {"date": "1999-05-05", "volume": "0.0", "open": "25.720000", "high": "27.220000", "low": "25.170000", "close": "25.190000"}, {"date": "1999-05-06", "volume": "0.0", "open": "25.340000", "high": "28.580000", "low": "25.340000", "close": "27.440000"}, {"date": "1999-05-07", "volume": "0.0", "open": "26.150000", "high": "26.420000", "low": "25.360000", "close": "25.360000"}, {"date": "1999-05-10", "volume": "0.0", "open": "26.390000", "high": "26.980000", "low": "25.730000", "close": "26.620000"}, {"date": "1999-05-11", "volume": "0.0", "open": "25.860000", "high": "26.210000", "low": "25.330000", "close": "25.620000"}, {"date": "1999-05-12", "volume": "0.0", "open": "26.710000", "high": "27.080000", "low": "26.060000", "close": "26.130000"}, {"date": "1999-05-13", "volume": "0.0", "open": "25.560000", "high": "25.560000", "low": "24.760000", "close": "25.020000"}, {"date": "1999-05-14", "volume": "0.0", "open": "26.590000", "high": "27.780000", "low": "26.480000", "close": "26.860000"}, {"date": "1999-05-17", "volume": "0.0", "open": "27.980000", "high": "29.210000", "low": "27.270000", "close": "27.280000"}, {"date": "1999-05-18", "volume": "0.0", "open": "27.550000", "high": "28.760000", "low": "27.200000", "close": "27.260000"}, {"date": "1999-05-19", "volume": "0.0", "open": "25.860000", "high": "26.410000", "low": "25.080000", "close": "25.080000"}, {"date": "1999-05-20", "volume": "0.0", "open": "25.100000", "high": "25.260000", "low": "24.050000", "close": "24.460000"}, {"date": "1999-05-21", "volume": "0.0", "open": "24.120000", "high": "24.840000", "low": "24.050000", "close": "24.400000"}, {"date": "1999-05-24", "volume": "0.0", "open": "24.930000", "high": "27.800000", "low": "24.840000", "close": "27.620000"}, {"date": "1999-05-25", "volume": "0.0", "open": "27.710000", "high": "29.140000", "low": "26.870000", "close": "28.900000"}, {"date": "1999-05-26", "volume": "0.0", "open": "28.830000", "high": "29.620000", "low": "27.570000", "close": "27.570000"}, {"date": "1999-05-27", "volume": "0.0", "open": "27.590000", "high": "28.680000", "low": "27.550000", "close": "28.120000"}, {"date": "1999-05-28", "volume": "0.0", "open": "27.260000", "high": "27.260000", "low": "25.340000", "close": "25.390000"}, {"date": "1999-06-01", "volume": "0.0", "open": "27.120000", "high": "27.990000", "low": "26.600000", "close": "26.620000"}, {"date": "1999-06-02", "volume": "0.0", "open": "26.530000", "high": "27.780000", "low": "25.990000", "close": "26.210000"}, {"date": "1999-06-03", "volume": "0.0", "open": "25.820000", "high": "26.700000", "low": "25.660000", "close": "26.200000"}, {"date": "1999-06-04", "volume": "0.0", "open": "25.310000", "high": "25.460000", "low": "23.430000", "close": "23.430000"}, {"date": "1999-06-07", "volume": "0.0", "open": "24.400000", "high": "24.490000", "low": "23.660000", "close": "23.780000"}, {"date": "1999-06-08", "volume": "0.0", "open": "23.560000", "high": "24.280000", "low": "23.420000", "close": "24.020000"}, {"date": "1999-06-09", "volume": "0.0", "open": "23.840000", "high": "24.260000", "low": "23.630000", "close": "23.900000"}, {"date": "1999-06-10", "volume": "0.0", "open": "24.780000", "high": "26.150000", "low": "24.710000", "close": "25.320000"}, {"date": "1999-06-11", "volume": "0.0", "open": "24.870000", "high": "27.010000", "low": "24.690000", "close": "25.900000"}, {"date": "1999-06-14", "volume": "0.0", "open": "26.080000", "high": "26.800000", "low": "26.080000", "close": "26.510000"}, {"date": "1999-06-15", "volume": "0.0", "open": "26.160000", "high": "26.230000", "low": "25.330000", "close": "25.910000"}, {"date": "1999-06-16", "volume": "0.0", "open": "24.390000", "high": "24.570000", "low": "22.140000", "close": "22.400000"}, {"date": "1999-06-17", "volume": "0.0", "open": "22.740000", "high": "23.120000", "low": "21.770000", "close": "21.950000"}, {"date": "1999-06-18", "volume": "0.0", "open": "22.190000", "high": "23.030000", "low": "21.750000", "close": "21.750000"}, {"date": "1999-06-21", "volume": "0.0", "open": "22.320000", "high": "22.900000", "low": "21.770000", "close": "21.810000"}, {"date": "1999-06-22", "volume": "0.0", "open": "21.680000", "high": "21.890000", "low": "20.760000", "close": "21.700000"}, {"date": "1999-06-23", "volume": "0.0", "open": "22.210000", "high": "22.480000", "low": "21.310000", "close": "21.320000"}, {"date": "1999-06-24", "volume": "0.0", "open": "20.670000", "high": "23.940000", "low": "20.670000", "close": "23.060000"}, {"date": "1999-06-25", "volume": "0.0", "open": "21.360000", "high": "22.250000", "low": "20.850000", "close": "21.760000"}, {"date": "1999-06-28", "volume": "0.0", "open": "22.480000", "high": "22.970000", "low": "22.280000", "close": "22.630000"}, {"date": "1999-06-29", "volume": "0.0", "open": "23.540000", "high": "23.550000", "low": "22.490000", "close": "22.510000"}, {"date": "1999-06-30", "volume": "0.0", "open": "22.990000", "high": "23.340000", "low": "20.800000", "close": "21.090000"}, {"date": "1999-07-01", "volume": "0.0", "open": "20.570000", "high": "21.430000", "low": "19.630000", "close": "19.690000"}, {"date": "1999-07-02", "volume": "0.0", "open": "19.240000", "high": "19.450000", "low": "18.660000", "close": "18.660000"}, {"date": "1999-07-06", "volume": "0.0", "open": "19.930000", "high": "20.750000", "low": "19.640000", "close": "20.730000"}, {"date": "1999-07-07", "volume": "0.0", "open": "21.110000", "high": "21.240000", "low": "20.350000", "close": "20.350000"}, {"date": "1999-07-08", "volume": "0.0", "open": "20.970000", "high": "21.010000", "low": "19.880000", "close": "20.240000"}, {"date": "1999-07-09", "volume": "0.0", "open": "18.550000", "high": "18.750000", "low": "17.900000", "close": "17.960000"}, {"date": "1999-07-12", "volume": "0.0", "open": "19.300000", "high": "20.120000", "low": "19.300000", "close": "19.730000"}, {"date": "1999-07-13", "volume": "0.0", "open": "19.350000", "high": "20.740000", "low": "19.160000", "close": "19.950000"}, {"date": "1999-07-14", "volume": "0.0", "open": "19.440000", "high": "20.380000", "low": "19.380000", "close": "19.710000"}, {"date": "1999-07-15", "volume": "0.0", "open": "18.670000", "high": "19.330000", "low": "18.620000", "close": "18.680000"}, {"date": "1999-07-16", "volume": "0.0", "open": "18.050000", "high": "18.480000", "low": "17.070000", "close": "17.420000"}, {"date": "1999-07-19", "volume": "0.0", "open": "18.500000", "high": "19.490000", "low": "18.380000", "close": "19.070000"}, {"date": "1999-07-20", "volume": "0.0", "open": "19.960000", "high": "21.950000", "low": "19.960000", "close": "21.790000"}, {"date": "1999-07-21", "volume": "0.0", "open": "21.260000", "high": "21.780000", "low": "21.030000", "close": "21.460000"}, {"date": "1999-07-22", "volume": "0.0", "open": "21.900000", "high": "23.380000", "low": "21.730000", "close": "23.050000"}, {"date": "1999-07-23", "volume": "0.0", "open": "22.360000", "high": "23.690000", "low": "22.360000", "close": "23.320000"}, {"date": "1999-07-26", "volume": "0.0", "open": "24.760000", "high": "25.740000", "low": "24.260000", "close": "24.980000"}, {"date": "1999-07-27", "volume": "0.0", "open": "24.450000", "high": "24.540000", "low": "22.870000", "close": "23.230000"}, {"date": "1999-07-28", "volume": "0.0", "open": "23.340000", "high": "23.730000", "low": "22.570000", "close": "22.850000"}, {"date": "1999-07-29", "volume": "0.0", "open": "23.510000", "high": "25.080000", "low": "23.500000", "close": "24.520000"}, {"date": "1999-07-30", "volume": "0.0", "open": "23.810000", "high": "24.710000", "low": "23.290000", "close": "24.640000"}, {"date": "1999-08-02", "volume": "0.0", "open": "25.750000", "high": "25.790000", "low": "24.750000", "close": "25.590000"}, {"date": "1999-08-03", "volume": "0.0", "open": "25.250000", "high": "26.540000", "low": "25.250000", "close": "26.270000"}, {"date": "1999-08-04", "volume": "0.0", "open": "25.630000", "high": "27.500000", "low": "25.010000", "close": "27.400000"}, {"date": "1999-08-05", "volume": "0.0", "open": "28.830000", "high": "29.920000", "low": "26.940000", "close": "27.010000"}, {"date": "1999-08-06", "volume": "0.0", "open": "26.310000", "high": "27.180000", "low": "25.980000", "close": "26.600000"}, {"date": "1999-08-09", "volume": "0.0", "open": "27.410000", "high": "27.980000", "low": "27.090000", "close": "27.660000"}, {"date": "1999-08-10", "volume": "0.0", "open": "27.610000", "high": "30.000000", "low": "27.610000", "close": "28.450000"}, {"date": "1999-08-11", "volume": "0.0", "open": "27.190000", "high": "27.270000", "low": "25.370000", "close": "25.390000"}, {"date": "1999-08-12", "volume": "0.0", "open": "24.580000", "high": "25.060000", "low": "24.080000", "close": "25.030000"}, {"date": "1999-08-13", "volume": "0.0", "open": "23.660000", "high": "23.800000", "low": "22.270000", "close": "22.310000"}, {"date": "1999-08-16", "volume": "0.0", "open": "23.750000", "high": "23.750000", "low": "22.910000", "close": "23.070000"}, {"date": "1999-08-17", "volume": "0.0", "open": "22.090000", "high": "22.860000", "low": "21.670000", "close": "21.670000"}, {"date": "1999-08-18", "volume": "0.0", "open": "22.780000", "high": "23.310000", "low": "22.720000", "close": "23.300000"}, {"date": "1999-08-19", "volume": "0.0", "open": "24.570000", "high": "24.960000", "low": "24.220000", "close": "24.390000"}, {"date": "1999-08-20", "volume": "0.0", "open": "24.050000", "high": "24.070000", "low": "22.950000", "close": "22.950000"}, {"date": "1999-08-23", "volume": "0.0", "open": "23.130000", "high": "23.130000", "low": "22.520000", "close": "22.550000"}, {"date": "1999-08-24", "volume": "0.0", "open": "23.410000", "high": "23.630000", "low": "22.120000", "close": "22.400000"}, {"date": "1999-08-25", "volume": "0.0", "open": "21.920000", "high": "22.410000", "low": "20.830000", "close": "20.960000"}, {"date": "1999-08-26", "volume": "0.0", "open": "20.250000", "high": "21.260000", "low": "20.120000", "close": "21.210000"}, {"date": "1999-08-27", "volume": "0.0", "open": "20.900000", "high": "22.010000", "low": "20.900000", "close": "21.830000"}, {"date": "1999-08-30", "volume": "0.0", "open": "23.300000", "high": "24.650000", "low": "23.290000", "close": "24.630000"}, {"date": "1999-08-31", "volume": "0.0", "open": "24.410000", "high": "25.540000", "low": "23.740000", "close": "24.450000"}, {"date": "1999-09-01", "volume": "0.0", "open": "23.860000", "high": "24.180000", "low": "22.930000", "close": "22.930000"}, {"date": "1999-09-02", "volume": "0.0", "open": "24.250000", "high": "25.560000", "low": "24.250000", "close": "24.530000"}, {"date": "1999-09-03", "volume": "0.0", "open": "21.500000", "high": "21.550000", "low": "20.870000", "close": "20.980000"}, {"date": "1999-09-07", "volume": "0.0", "open": "22.400000", "high": "23.650000", "low": "22.350000", "close": "23.440000"}, {"date": "1999-09-08", "volume": "0.0", "open": "24.210000", "high": "24.270000", "low": "22.940000", "close": "23.820000"}, {"date": "1999-09-09", "volume": "0.0", "open": "23.910000", "high": "24.080000", "low": "23.010000", "close": "23.010000"}, {"date": "1999-09-10", "volume": "0.0", "open": "22.190000", "high": "22.540000", "low": "21.670000", "close": "22.030000"}, {"date": "1999-09-13", "volume": "0.0", "open": "22.800000", "high": "23.350000", "low": "22.700000", "close": "22.890000"}, {"date": "1999-09-14", "volume": "0.0", "open": "23.380000", "high": "24.170000", "low": "23.380000", "close": "23.770000"}, {"date": "1999-09-15", "volume": "0.0", "open": "22.970000", "high": "24.890000", "low": "22.750000", "close": "24.560000"}, {"date": "1999-09-16", "volume": "0.0", "open": "25.460000", "high": "27.540000", "low": "25.070000", "close": "25.250000"}, {"date": "1999-09-17", "volume": "0.0", "open": "24.330000", "high": "24.500000", "low": "23.140000", "close": "23.300000"}, {"date": "1999-09-20", "volume": "0.0", "open": "24.080000", "high": "24.360000", "low": "23.950000", "close": "24.030000"}, {"date": "1999-09-21", "volume": "0.0", "open": "24.510000", "high": "26.070000", "low": "24.200000", "close": "25.650000"}, {"date": "1999-09-22", "volume": "0.0", "open": "25.880000", "high": "26.490000", "low": "24.640000", "close": "25.190000"}, {"date": "1999-09-23", "volume": "0.0", "open": "24.130000", "high": "27.840000", "low": "24.020000", "close": "27.840000"}, {"date": "1999-09-24", "volume": "0.0", "open": "28.200000", "high": "29.210000", "low": "27.760000", "close": "27.790000"}, {"date": "1999-09-27", "volume": "0.0", "open": "27.060000", "high": "27.150000", "low": "26.060000", "close": "26.400000"}, {"date": "1999-09-28", "volume": "0.0", "open": "26.340000", "high": "28.580000", "low": "25.940000", "close": "26.060000"}, {"date": "1999-09-29", "volume": "0.0", "open": "25.510000", "high": "26.690000", "low": "24.860000", "close": "26.490000"}, {"date": "1999-09-30", "volume": "0.0", "open": "26.150000", "high": "26.470000", "low": "24.840000", "close": "25.410000"}, {"date": "1999-10-01", "volume": "0.0", "open": "25.580000", "high": "26.290000", "low": "24.930000", "close": "24.930000"}, {"date": "1999-10-04", "volume": "0.0", "open": "25.260000", "high": "25.260000", "low": "24.450000", "close": "24.460000"}, {"date": "1999-10-05", "volume": "0.0", "open": "24.680000", "high": "26.460000", "low": "24.330000", "close": "24.790000"}, {"date": "1999-10-06", "volume": "0.0", "open": "23.720000", "high": "23.860000", "low": "21.990000", "close": "22.060000"}, {"date": "1999-10-07", "volume": "0.0", "open": "22.440000", "high": "23.820000", "low": "22.320000", "close": "23.580000"}, {"date": "1999-10-08", "volume": "0.0", "open": "22.440000", "high": "22.680000", "low": "20.370000", "close": "20.490000"}, {"date": "1999-10-11", "volume": "0.0", "open": "20.710000", "high": "21.050000", "low": "20.360000", "close": "20.630000"}, {"date": "1999-10-12", "volume": "0.0", "open": "21.560000", "high": "23.020000", "low": "21.540000", "close": "22.840000"}, {"date": "1999-10-13", "volume": "0.0", "open": "22.620000", "high": "26.570000", "low": "22.570000", "close": "25.960000"}, {"date": "1999-10-14", "volume": "0.0", "open": "26.680000", "high": "27.470000", "low": "25.600000", "close": "26.050000"}, {"date": "1999-10-15", "volume": "0.0", "open": "27.310000", "high": "29.400000", "low": "27.310000", "close": "28.750000"}, {"date": "1999-10-18", "volume": "0.0", "open": "29.340000", "high": "29.810000", "low": "28.150000", "close": "28.190000"}, {"date": "1999-10-19", "volume": "0.0", "open": "26.250000", "high": "26.560000", "low": "24.850000", "close": "26.560000"}, {"date": "1999-10-20", "volume": "0.0", "open": "25.150000", "high": "25.480000", "low": "23.870000", "close": "23.900000"}, {"date": "1999-10-21", "volume": "0.0", "open": "25.530000", "high": "25.710000", "low": "23.990000", "close": "24.020000"}, {"date": "1999-10-22", "volume": "0.0", "open": "22.020000", "high": "22.080000", "low": "20.830000", "close": "21.640000"}, {"date": "1999-10-25", "volume": "0.0", "open": "23.780000", "high": "24.150000", "low": "23.160000", "close": "23.600000"}, {"date": "1999-10-26", "volume": "0.0", "open": "22.940000", "high": "24.260000", "low": "22.680000", "close": "24.260000"}, {"date": "1999-10-27", "volume": "0.0", "open": "24.320000", "high": "25.380000", "low": "24.070000", "close": "24.200000"}, {"date": "1999-10-28", "volume": "0.0", "open": "22.370000", "high": "22.500000", "low": "21.280000", "close": "21.340000"}, {"date": "1999-10-29", "volume": "0.0", "open": "20.630000", "high": "22.370000", "low": "20.300000", "close": "22.200000"}, {"date": "1999-11-01", "volume": "0.0", "open": "22.700000", "high": "22.910000", "low": "22.050000", "close": "22.090000"}, {"date": "1999-11-02", "volume": "0.0", "open": "22.090000", "high": "23.320000", "low": "21.290000", "close": "23.100000"}, {"date": "1999-11-03", "volume": "0.0", "open": "23.080000", "high": "23.570000", "low": "22.760000", "close": "23.160000"}, {"date": "1999-11-04", "volume": "0.0", "open": "22.470000", "high": "23.310000", "low": "22.430000", "close": "23.000000"}, {"date": "1999-11-05", "volume": "0.0", "open": "21.470000", "high": "22.120000", "low": "21.290000", "close": "21.660000"}, {"date": "1999-11-08", "volume": "0.0", "open": "22.570000", "high": "22.580000", "low": "21.720000", "close": "21.870000"}, {"date": "1999-11-09", "volume": "0.0", "open": "22.060000", "high": "22.960000", "low": "22.060000", "close": "22.700000"}, {"date": "1999-11-10", "volume": "0.0", "open": "22.600000", "high": "22.690000", "low": "21.980000", "close": "22.260000"}, {"date": "1999-11-11", "volume": "0.0", "open": "22.240000", "high": "22.680000", "low": "22.020000", "close": "22.070000"}, {"date": "1999-11-12", "volume": "0.0", "open": "21.990000", "high": "22.940000", "low": "21.640000", "close": "21.650000"}, {"date": "1999-11-15", "volume": "0.0", "open": "21.780000", "high": "23.240000", "low": "21.550000", "close": "22.740000"}, {"date": "1999-11-16", "volume": "0.0", "open": "22.130000", "high": "22.770000", "low": "20.730000", "close": "20.730000"}, {"date": "1999-11-17", "volume": "0.0", "open": "20.780000", "high": "21.250000", "low": "20.550000", "close": "20.960000"}, {"date": "1999-11-18", "volume": "0.0", "open": "20.590000", "high": "20.700000", "low": "19.560000", "close": "19.760000"}, {"date": "1999-11-19", "volume": "0.0", "open": "18.800000", "high": "19.800000", "low": "18.640000", "close": "19.110000"}, {"date": "1999-11-22", "volume": "0.0", "open": "20.370000", "high": "20.460000", "low": "19.660000", "close": "19.980000"}, {"date": "1999-11-23", "volume": "0.0", "open": "21.070000", "high": "21.860000", "low": "20.800000", "close": "21.000000"}, {"date": "1999-11-24", "volume": "0.0", "open": "20.700000", "high": "20.850000", "low": "20.100000", "close": "20.260000"}, {"date": "1999-11-26", "volume": "0.0", "open": "20.350000", "high": "23.470000", "low": "20.220000", "close": "22.330000"}, {"date": "1999-11-29", "volume": "0.0", "open": "24.270000", "high": "24.290000", "low": "23.110000", "close": "23.570000"}, {"date": "1999-11-30", "volume": "0.0", "open": "23.810000", "high": "24.210000", "low": "22.860000", "close": "24.180000"}, {"date": "1999-12-01", "volume": "0.0", "open": "23.410000", "high": "23.410000", "low": "22.230000", "close": "22.230000"}, {"date": "1999-12-02", "volume": "0.0", "open": "21.690000", "high": "22.290000", "low": "21.670000", "close": "21.770000"}, {"date": "1999-12-03", "volume": "0.0", "open": "19.740000", "high": "19.820000", "low": "18.690000", "close": "19.320000"}, {"date": "1999-12-06", "volume": "0.0", "open": "21.120000", "high": "21.470000", "low": "20.210000", "close": "20.580000"}, {"date": "1999-12-07", "volume": "0.0", "open": "20.930000", "high": "21.550000", "low": "20.800000", "close": "21.090000"}, {"date": "1999-12-08", "volume": "0.0", "open": "21.210000", "high": "21.330000", "low": "20.620000", "close": "21.250000"}, {"date": "1999-12-09", "volume": "0.0", "open": "20.800000", "high": "22.310000", "low": "20.720000", "close": "21.190000"}, {"date": "1999-12-10", "volume": "0.0", "open": "21.610000", "high": "22.150000", "low": "21.030000", "close": "21.480000"}, {"date": "1999-12-13", "volume": "0.0", "open": "21.960000", "high": "22.480000", "low": "21.570000", "close": "21.720000"}, {"date": "1999-12-14", "volume": "0.0", "open": "22.250000", "high": "23.250000", "low": "22.050000", "close": "23.060000"}, {"date": "1999-12-15", "volume": "0.0", "open": "23.250000", "high": "23.770000", "low": "21.830000", "close": "22.030000"}, {"date": "1999-12-16", "volume": "0.0", "open": "21.360000", "high": "22.950000", "low": "21.140000", "close": "21.910000"}, {"date": "1999-12-17", "volume": "0.0", "open": "21.390000", "high": "21.460000", "low": "20.840000", "close": "21.350000"}, {"date": "1999-12-20", "volume": "0.0", "open": "22.180000", "high": "24.220000", "low": "22.140000", "close": "23.780000"}, {"date": "1999-12-21", "volume": "0.0", "open": "22.980000", "high": "24.020000", "low": "22.090000", "close": "22.660000"}, {"date": "1999-12-22", "volume": "0.0", "open": "22.140000", "high": "22.840000", "low": "22.140000", "close": "22.430000"}, {"date": "1999-12-23", "volume": "0.0", "open": "21.590000", "high": "21.630000", "low": "20.870000", "close": "21.120000"}, {"date": "1999-12-27", "volume": "0.0", "open": "22.880000", "high": "23.340000", "low": "22.850000", "close": "23.070000"}, {"date": "1999-12-28", "volume": "0.0", "open": "23.610000", "high": "23.690000", "low": "22.860000", "close": "22.970000"}, {"date": "1999-12-29", "volume": "0.0", "open": "23.080000", "high": "23.370000", "low": "22.800000", "close": "23.090000"}, {"date": "1999-12-30", "volume": "0.0", "open": "23.510000", "high": "25.170000", "low": "23.150000", "close": "24.760000"}, {"date": "2000-01-03", "volume": "0.0", "open": "24.360000", "high": "26.150000", "low": "23.980000", "close": "24.210000"}, {"date": "2000-01-04", "volume": "0.0", "open": "24.940000", "high": "27.180000", "low": "24.800000", "close": "27.010000"}, {"date": "2000-01-05", "volume": "0.0", "open": "27.980000", "high": "29.000000", "low": "25.850000", "close": "26.410000"}, {"date": "2000-01-06", "volume": "0.0", "open": "26.680000", "high": "26.710000", "low": "24.700000", "close": "25.730000"}, {"date": "2000-01-07", "volume": "0.0", "open": "25.140000", "high": "25.170000", "low": "21.720000", "close": "21.720000"}, {"date": "2000-01-10", "volume": "0.0", "open": "21.890000", "high": "22.490000", "low": "21.360000", "close": "21.710000"}, {"date": "2000-01-11", "volume": "0.0", "open": "21.980000", "high": "22.630000", "low": "21.690000", "close": "22.500000"}, {"date": "2000-01-12", "volume": "0.0", "open": "23.050000", "high": "23.490000", "low": "22.410000", "close": "22.840000"}, {"date": "2000-01-13", "volume": "0.0", "open": "22.730000", "high": "23.100000", "low": "21.320000", "close": "21.710000"}, {"date": "2000-01-14", "volume": "0.0", "open": "19.830000", "high": "20.150000", "low": "19.510000", "close": "19.660000"}, {"date": "2000-01-18", "volume": "0.0", "open": "21.390000", "high": "21.630000", "low": "20.970000", "close": "21.500000"}, {"date": "2000-01-19", "volume": "0.0", "open": "22.150000", "high": "22.160000", "low": "21.440000", "close": "21.720000"}, {"date": "2000-01-20", "volume": "0.0", "open": "21.310000", "high": "22.600000", "low": "21.180000", "close": "21.750000"}, {"date": "2000-01-21", "volume": "0.0", "open": "21.550000", "high": "21.910000", "low": "20.500000", "close": "20.820000"}, {"date": "2000-01-24", "volume": "0.0", "open": "21.430000", "high": "24.440000", "low": "21.430000", "close": "24.070000"}, {"date": "2000-01-25", "volume": "0.0", "open": "23.790000", "high": "24.280000", "low": "22.870000", "close": "23.020000"}, {"date": "2000-01-26", "volume": "0.0", "open": "22.910000", "high": "23.190000", "low": "22.450000", "close": "23.030000"}, {"date": "2000-01-27", "volume": "0.0", "open": "22.370000", "high": "24.390000", "low": "22.030000", "close": "23.540000"}, {"date": "2000-01-28", "volume": "0.0", "open": "23.750000", "high": "26.540000", "low": "23.170000", "close": "26.140000"}, {"date": "2000-01-31", "volume": "0.0", "open": "26.780000", "high": "27.430000", "low": "24.940000", "close": "24.950000"}, {"date": "2000-02-01", "volume": "0.0", "open": "24.430000", "high": "24.740000", "low": "23.290000", "close": "23.450000"}, {"date": "2000-02-02", "volume": "0.0", "open": "23.020000", "high": "24.740000", "low": "22.620000", "close": "23.120000"}, {"date": "2000-02-03", "volume": "0.0", "open": "22.720000", "high": "23.730000", "low": "21.930000", "close": "22.010000"}, {"date": "2000-02-04", "volume": "0.0", "open": "20.770000", "high": "21.770000", "low": "20.690000", "close": "21.540000"}, {"date": "2000-02-07", "volume": "0.0", "open": "22.970000", "high": "23.270000", "low": "22.790000", "close": "22.790000"}, {"date": "2000-02-08", "volume": "0.0", "open": "21.680000", "high": "22.080000", "low": "21.170000", "close": "21.250000"}, {"date": "2000-02-09", "volume": "0.0", "open": "21.540000", "high": "22.900000", "low": "21.290000", "close": "22.900000"}, {"date": "2000-02-10", "volume": "0.0", "open": "23.360000", "high": "23.550000", "low": "22.750000", "close": "23.070000"}, {"date": "2000-02-11", "volume": "0.0", "open": "22.940000", "high": "24.800000", "low": "22.820000", "close": "24.420000"}, {"date": "2000-02-14", "volume": "0.0", "open": "24.670000", "high": "24.890000", "low": "24.270000", "close": "24.380000"}, {"date": "2000-02-15", "volume": "0.0", "open": "24.080000", "high": "24.750000", "low": "22.840000", "close": "22.920000"}, {"date": "2000-02-16", "volume": "0.0", "open": "23.200000", "high": "23.830000", "low": "22.740000", "close": "23.510000"}, {"date": "2000-02-17", "volume": "0.0", "open": "22.900000", "high": "23.480000", "low": "22.630000", "close": "23.170000"}, {"date": "2000-02-18", "volume": "0.0", "open": "23.370000", "high": "26.370000", "low": "23.370000", "close": "26.000000"}, {"date": "2000-02-22", "volume": "0.0", "open": "25.910000", "high": "28.120000", "low": "25.470000", "close": "25.860000"}, {"date": "2000-02-23", "volume": "0.0", "open": "25.200000", "high": "25.370000", "low": "23.560000", "close": "23.890000"}, {"date": "2000-02-24", "volume": "0.0", "open": "24.180000", "high": "25.940000", "low": "24.150000", "close": "24.380000"}, {"date": "2000-02-25", "volume": "0.0", "open": "24.130000", "high": "25.370000", "low": "23.580000", "close": "25.200000"}, {"date": "2000-02-28", "volume": "0.0", "open": "25.900000", "high": "26.190000", "low": "24.090000", "close": "24.680000"}, {"date": "2000-02-29", "volume": "0.0", "open": "23.760000", "high": "23.880000", "low": "23.240000", "close": "23.370000"}, {"date": "2000-03-01", "volume": "0.0", "open": "22.650000", "high": "22.720000", "low": "21.410000", "close": "21.640000"}, {"date": "2000-03-02", "volume": "0.0", "open": "21.620000", "high": "22.100000", "low": "20.930000", "close": "21.060000"}, {"date": "2000-03-03", "volume": "0.0", "open": "19.980000", "high": "20.040000", "low": "19.190000", "close": "19.210000"}, {"date": "2000-03-06", "volume": "0.0", "open": "20.380000", "high": "21.740000", "low": "20.330000", "close": "21.500000"}, {"date": "2000-03-07", "volume": "0.0", "open": "22.240000", "high": "24.490000", "low": "22.240000", "close": "24.310000"}, {"date": "2000-03-08", "volume": "0.0", "open": "24.570000", "high": "25.200000", "low": "23.480000", "close": "23.820000"}, {"date": "2000-03-09", "volume": "0.0", "open": "24.180000", "high": "24.180000", "low": "22.200000", "close": "22.210000"}, {"date": "2000-03-10", "volume": "0.0", "open": "20.890000", "high": "21.690000", "low": "20.840000", "close": "21.240000"}, {"date": "2000-03-13", "volume": "0.0", "open": "23.030000", "high": "23.260000", "low": "21.990000", "close": "22.850000"}, {"date": "2000-03-14", "volume": "0.0", "open": "22.750000", "high": "24.410000", "low": "22.330000", "close": "24.410000"}, {"date": "2000-03-15", "volume": "0.0", "open": "24.660000", "high": "24.760000", "low": "21.980000", "close": "22.340000"}, {"date": "2000-03-16", "volume": "0.0", "open": "21.650000", "high": "21.920000", "low": "20.490000", "close": "20.770000"}, {"date": "2000-03-17", "volume": "0.0", "open": "21.260000", "high": "22.560000", "low": "21.070000", "close": "22.370000"}, {"date": "2000-03-20", "volume": "0.0", "open": "22.310000", "high": "23.260000", "low": "22.280000", "close": "22.960000"}, {"date": "2000-03-21", "volume": "0.0", "open": "23.450000", "high": "23.450000", "low": "21.270000", "close": "21.700000"}, {"date": "2000-03-22", "volume": "0.0", "open": "21.910000", "high": "22.020000", "low": "21.220000", "close": "21.490000"}, {"date": "2000-03-23", "volume": "0.0", "open": "21.820000", "high": "22.420000", "low": "21.100000", "close": "22.260000"}, {"date": "2000-03-24", "volume": "0.0", "open": "22.450000", "high": "23.960000", "low": "22.120000", "close": "23.310000"}, {"date": "2000-03-27", "volume": "0.0", "open": "24.350000", "high": "24.800000", "low": "24.100000", "close": "24.530000"}, {"date": "2000-03-28", "volume": "0.0", "open": "24.990000", "high": "25.200000", "low": "24.470000", "close": "24.860000"}, {"date": "2000-03-29", "volume": "0.0", "open": "24.370000", "high": "25.020000", "low": "23.790000", "close": "24.100000"}, {"date": "2000-03-30", "volume": "0.0", "open": "23.950000", "high": "25.870000", "low": "23.790000", "close": "25.470000"}, {"date": "2000-03-31", "volume": "0.0", "open": "24.780000", "high": "24.970000", "low": "23.440000", "close": "24.110000"}, {"date": "2000-04-03", "volume": "0.0", "open": "24.990000", "high": "25.860000", "low": "24.030000", "close": "24.030000"}, {"date": "2000-04-04", "volume": "0.0", "open": "23.500000", "high": "31.160000", "low": "23.250000", "close": "27.120000"}, {"date": "2000-04-05", "volume": "0.0", "open": "28.560000", "high": "30.010000", "low": "27.770000", "close": "28.410000"}, {"date": "2000-04-06", "volume": "0.0", "open": "27.710000", "high": "27.830000", "low": "27.050000", "close": "27.150000"}, {"date": "2000-04-07", "volume": "0.0", "open": "25.640000", "high": "25.640000", "low": "23.580000", "close": "24.390000"}, {"date": "2000-04-10", "volume": "0.0", "open": "25.440000", "high": "26.040000", "low": "24.970000", "close": "25.990000"}, {"date": "2000-04-11", "volume": "0.0", "open": "27.670000", "high": "28.080000", "low": "26.640000", "close": "27.250000"}, {"date": "2000-04-12", "volume": "0.0", "open": "27.190000", "high": "28.980000", "low": "27.040000", "close": "28.980000"}, {"date": "2000-04-13", "volume": "0.0", "open": "28.460000", "high": "29.400000", "low": "27.780000", "close": "29.400000"}, {"date": "2000-04-14", "volume": "0.0", "open": "30.090000", "high": "33.790000", "low": "30.090000", "close": "33.490000"}, {"date": "2000-04-17", "volume": "0.0", "open": "33.700000", "high": "34.310000", "low": "28.470000", "close": "28.950000"}, {"date": "2000-04-18", "volume": "0.0", "open": "27.930000", "high": "28.130000", "low": "26.120000", "close": "26.120000"}, {"date": "2000-04-19", "volume": "0.0", "open": "26.540000", "high": "27.230000", "low": "26.270000", "close": "27.020000"}, {"date": "2000-04-20", "volume": "0.0", "open": "26.540000", "high": "27.210000", "low": "25.770000", "close": "25.850000"}, {"date": "2000-04-24", "volume": "0.0", "open": "27.790000", "high": "28.500000", "low": "27.250000", "close": "27.370000"}, {"date": "2000-04-25", "volume": "0.0", "open": "26.260000", "high": "26.450000", "low": "25.200000", "close": "25.240000"}, {"date": "2000-04-26", "volume": "0.0", "open": "25.390000", "high": "27.240000", "low": "25.270000", "close": "26.970000"}, {"date": "2000-04-27", "volume": "0.0", "open": "29.430000", "high": "29.500000", "low": "25.950000", "close": "26.190000"}, {"date": "2000-04-28", "volume": "0.0", "open": "25.620000", "high": "26.800000", "low": "25.610000", "close": "26.200000"}, {"date": "2000-05-01", "volume": "0.0", "open": "26.070000", "high": "26.440000", "low": "25.260000", "close": "25.880000"}, {"date": "2000-05-02", "volume": "0.0", "open": "26.810000", "high": "28.500000", "low": "26.500000", "close": "28.500000"}, {"date": "2000-05-03", "volume": "0.0", "open": "30.000000", "high": "32.890000", "low": "30.000000", "close": "31.630000"}, {"date": "2000-05-04", "volume": "0.0", "open": "31.450000", "high": "32.060000", "low": "30.560000", "close": "30.770000"}, {"date": "2000-05-05", "volume": "0.0", "open": "29.490000", "high": "29.540000", "low": "27.440000", "close": "27.530000"}, {"date": "2000-05-08", "volume": "0.0", "open": "28.800000", "high": "29.050000", "low": "28.200000", "close": "28.200000"}, {"date": "2000-05-09", "volume": "0.0", "open": "28.250000", "high": "29.680000", "low": "28.160000", "close": "28.930000"}, {"date": "2000-05-10", "volume": "0.0", "open": "29.680000", "high": "30.600000", "low": "28.900000", "close": "29.870000"}, {"date": "2000-05-11", "volume": "0.0", "open": "29.070000", "high": "29.120000", "low": "27.760000", "close": "27.760000"}, {"date": "2000-05-12", "volume": "0.0", "open": "26.330000", "high": "26.330000", "low": "25.610000", "close": "26.050000"}, {"date": "2000-05-15", "volume": "0.0", "open": "26.470000", "high": "26.700000", "low": "24.800000", "close": "24.860000"}, {"date": "2000-05-16", "volume": "0.0", "open": "24.460000", "high": "25.150000", "low": "24.090000", "close": "24.340000"}, {"date": "2000-05-17", "volume": "0.0", "open": "24.620000", "high": "25.110000", "low": "23.740000", "close": "23.980000"}, {"date": "2000-05-18", "volume": "0.0", "open": "23.420000", "high": "24.030000", "low": "23.290000", "close": "23.960000"}, {"date": "2000-05-19", "volume": "0.0", "open": "24.850000", "high": "26.150000", "low": "24.850000", "close": "25.440000"}, {"date": "2000-05-22", "volume": "0.0", "open": "26.250000", "high": "27.900000", "low": "25.980000", "close": "26.000000"}, {"date": "2000-05-23", "volume": "0.0", "open": "25.750000", "high": "26.120000", "low": "24.970000", "close": "25.870000"}, {"date": "2000-05-24", "volume": "0.0", "open": "25.960000", "high": "26.730000", "low": "24.190000", "close": "24.320000"}, {"date": "2000-05-25", "volume": "0.0", "open": "23.870000", "high": "25.030000", "low": "23.850000", "close": "24.580000"}, {"date": "2000-05-26", "volume": "0.0", "open": "24.610000", "high": "24.910000", "low": "24.200000", "close": "24.470000"}, {"date": "2000-05-30", "volume": "0.0", "open": "24.590000", "high": "24.780000", "low": "23.600000", "close": "23.620000"}, {"date": "2000-05-31", "volume": "0.0", "open": "24.090000", "high": "24.090000", "low": "23.230000", "close": "23.650000"}, {"date": "2000-06-01", "volume": "0.0", "open": "23.200000", "high": "23.210000", "low": "22.320000", "close": "22.360000"}, {"date": "2000-06-02", "volume": "0.0", "open": "21.320000", "high": "21.680000", "low": "21.300000", "close": "21.480000"}, {"date": "2000-06-05", "volume": "0.0", "open": "23.060000", "high": "23.290000", "low": "22.590000", "close": "22.710000"}, {"date": "2000-06-06", "volume": "0.0", "open": "23.200000", "high": "23.240000", "low": "22.720000", "close": "23.050000"}, {"date": "2000-06-07", "volume": "0.0", "open": "23.170000", "high": "23.400000", "low": "22.340000", "close": "22.480000"}, {"date": "2000-06-08", "volume": "0.0", "open": "23.360000", "high": "23.530000", "low": "22.770000", "close": "22.770000"}, {"date": "2000-06-09", "volume": "0.0", "open": "22.080000", "high": "22.490000", "low": "21.990000", "close": "22.140000"}, {"date": "2000-06-12", "volume": "0.0", "open": "22.220000", "high": "22.750000", "low": "22.130000", "close": "22.320000"}, {"date": "2000-06-13", "volume": "0.0", "open": "23.280000", "high": "23.390000", "low": "21.600000", "close": "21.670000"}, {"date": "2000-06-14", "volume": "0.0", "open": "21.610000", "high": "21.740000", "low": "21.000000", "close": "21.480000"}, {"date": "2000-06-15", "volume": "0.0", "open": "21.420000", "high": "21.630000", "low": "20.520000", "close": "20.680000"}, {"date": "2000-06-16", "volume": "0.0", "open": "20.540000", "high": "20.900000", "low": "20.300000", "close": "20.500000"}, {"date": "2000-06-19", "volume": "0.0", "open": "21.160000", "high": "21.360000", "low": "20.340000", "close": "20.630000"}, {"date": "2000-06-20", "volume": "0.0", "open": "20.810000", "high": "21.230000", "low": "20.700000", "close": "20.880000"}, {"date": "2000-06-21", "volume": "0.0", "open": "21.060000", "high": "21.250000", "low": "20.460000", "close": "20.610000"}, {"date": "2000-06-22", "volume": "0.0", "open": "21.540000", "high": "22.290000", "low": "21.430000", "close": "22.000000"}, {"date": "2000-06-23", "volume": "0.0", "open": "22.130000", "high": "22.820000", "low": "22.020000", "close": "22.340000"}, {"date": "2000-06-26", "volume": "0.0", "open": "24.850000", "high": "25.010000", "low": "22.450000", "close": "22.450000"}, {"date": "2000-06-27", "volume": "0.0", "open": "22.100000", "high": "22.170000", "low": "21.640000", "close": "21.800000"}, {"date": "2000-06-28", "volume": "0.0", "open": "21.870000", "high": "21.870000", "low": "19.990000", "close": "20.290000"}, {"date": "2000-06-29", "volume": "0.0", "open": "20.760000", "high": "21.160000", "low": "19.630000", "close": "19.700000"}, {"date": "2000-06-30", "volume": "0.0", "open": "19.680000", "high": "19.780000", "low": "19.390000", "close": "19.540000"}, {"date": "2000-07-03", "volume": "0.0", "open": "20.510000", "high": "20.510000", "low": "19.830000", "close": "19.830000"}, {"date": "2000-07-05", "volume": "0.0", "open": "20.630000", "high": "21.650000", "low": "20.560000", "close": "21.160000"}, {"date": "2000-07-06", "volume": "0.0", "open": "20.770000", "high": "21.510000", "low": "20.760000", "close": "20.940000"}, {"date": "2000-07-07", "volume": "0.0", "open": "19.680000", "high": "20.250000", "low": "19.170000", "close": "19.220000"}, {"date": "2000-07-10", "volume": "0.0", "open": "20.200000", "high": "20.630000", "low": "20.080000", "close": "20.330000"}, {"date": "2000-07-11", "volume": "0.0", "open": "19.640000", "high": "20.450000", "low": "19.430000", "close": "20.110000"}, {"date": "2000-07-12", "volume": "0.0", "open": "20.290000", "high": "20.300000", "low": "19.940000", "close": "20.030000"}, {"date": "2000-07-13", "volume": "0.0", "open": "19.900000", "high": "20.170000", "low": "19.760000", "close": "20.030000"}, {"date": "2000-07-14", "volume": "0.0", "open": "19.210000", "high": "19.590000", "low": "19.210000", "close": "19.320000"}, {"date": "2000-07-17", "volume": "0.0", "open": "20.020000", "high": "20.130000", "low": "19.130000", "close": "19.450000"}, {"date": "2000-07-18", "volume": "0.0", "open": "19.700000", "high": "19.920000", "low": "19.330000", "close": "19.750000"}, {"date": "2000-07-19", "volume": "0.0", "open": "19.280000", "high": "19.830000", "low": "19.190000", "close": "19.650000"}, {"date": "2000-07-20", "volume": "0.0", "open": "19.050000", "high": "19.190000", "low": "18.870000", "close": "18.940000"}, {"date": "2000-07-21", "volume": "0.0", "open": "19.040000", "high": "19.390000", "low": "18.770000", "close": "18.940000"}, {"date": "2000-07-24", "volume": "0.0", "open": "19.350000", "high": "19.990000", "low": "19.170000", "close": "19.920000"}, {"date": "2000-07-25", "volume": "0.0", "open": "19.460000", "high": "19.740000", "low": "19.350000", "close": "19.390000"}, {"date": "2000-07-26", "volume": "0.0", "open": "19.630000", "high": "19.990000", "low": "19.480000", "close": "19.670000"}, {"date": "2000-07-27", "volume": "0.0", "open": "19.260000", "high": "20.190000", "low": "19.260000", "close": "19.600000"}, {"date": "2000-07-28", "volume": "0.0", "open": "19.330000", "high": "20.980000", "low": "19.330000", "close": "20.840000"}, {"date": "2000-07-31", "volume": "0.0", "open": "20.980000", "high": "21.170000", "low": "20.540000", "close": "20.740000"}, {"date": "2000-08-01", "volume": "0.0", "open": "20.660000", "high": "20.840000", "low": "20.270000", "close": "20.550000"}, {"date": "2000-08-02", "volume": "0.0", "open": "20.200000", "high": "20.200000", "low": "19.820000", "close": "20.000000"}, {"date": "2000-08-03", "volume": "0.0", "open": "20.290000", "high": "20.380000", "low": "19.660000", "close": "19.990000"}, {"date": "2000-08-04", "volume": "0.0", "open": "18.750000", "high": "18.970000", "low": "18.530000", "close": "18.620000"}, {"date": "2000-08-07", "volume": "0.0", "open": "19.310000", "high": "19.360000", "low": "18.910000", "close": "19.030000"}, {"date": "2000-08-08", "volume": "0.0", "open": "18.890000", "high": "19.070000", "low": "18.750000", "close": "18.790000"}, {"date": "2000-08-09", "volume": "0.0", "open": "18.780000", "high": "19.280000", "low": "18.740000", "close": "19.180000"}, {"date": "2000-08-10", "volume": "0.0", "open": "18.970000", "high": "19.190000", "low": "18.830000", "close": "19.190000"}, {"date": "2000-08-11", "volume": "0.0", "open": "19.260000", "high": "19.360000", "low": "18.340000", "close": "18.550000"}, {"date": "2000-08-14", "volume": "0.0", "open": "18.980000", "high": "18.990000", "low": "17.840000", "close": "17.880000"}, {"date": "2000-08-15", "volume": "0.0", "open": "17.970000", "high": "18.270000", "low": "17.860000", "close": "17.980000"}, {"date": "2000-08-16", "volume": "0.0", "open": "17.810000", "high": "18.120000", "low": "17.690000", "close": "18.020000"}, {"date": "2000-08-17", "volume": "0.0", "open": "18.000000", "high": "18.060000", "low": "17.390000", "close": "17.480000"}, {"date": "2000-08-18", "volume": "0.0", "open": "17.170000", "high": "17.510000", "low": "16.990000", "close": "17.050000"}, {"date": "2000-08-21", "volume": "0.0", "open": "17.710000", "high": "17.710000", "low": "17.260000", "close": "17.350000"}, {"date": "2000-08-22", "volume": "0.0", "open": "17.830000", "high": "17.830000", "low": "17.270000", "close": "17.470000"}, {"date": "2000-08-23", "volume": "0.0", "open": "17.590000", "high": "17.740000", "low": "17.340000", "close": "17.380000"}, {"date": "2000-08-24", "volume": "0.0", "open": "17.420000", "high": "17.590000", "low": "16.950000", "close": "17.040000"}, {"date": "2000-08-25", "volume": "0.0", "open": "16.960000", "high": "17.060000", "low": "16.490000", "close": "16.530000"}, {"date": "2000-08-28", "volume": "0.0", "open": "17.110000", "high": "17.110000", "low": "16.280000", "close": "16.540000"}, {"date": "2000-08-29", "volume": "0.0", "open": "16.840000", "high": "17.100000", "low": "16.680000", "close": "16.890000"}, {"date": "2000-08-30", "volume": "0.0", "open": "17.130000", "high": "17.960000", "low": "17.110000", "close": "17.690000"}, {"date": "2000-08-31", "volume": "0.0", "open": "17.440000", "high": "17.450000", "low": "16.640000", "close": "16.840000"}, {"date": "2000-09-01", "volume": "0.0", "open": "16.810000", "high": "17.770000", "low": "16.470000", "close": "17.530000"}, {"date": "2000-09-05", "volume": "0.0", "open": "19.180000", "high": "20.060000", "low": "19.160000", "close": "19.820000"}, {"date": "2000-09-06", "volume": "0.0", "open": "19.700000", "high": "20.920000", "low": "19.700000", "close": "20.790000"}, {"date": "2000-09-07", "volume": "0.0", "open": "20.470000", "high": "20.510000", "low": "19.340000", "close": "19.420000"}, {"date": "2000-09-08", "volume": "0.0", "open": "18.810000", "high": "19.070000", "low": "18.460000", "close": "18.460000"}, {"date": "2000-09-11", "volume": "0.0", "open": "19.030000", "high": "19.100000", "low": "18.310000", "close": "18.400000"}, {"date": "2000-09-12", "volume": "0.0", "open": "18.330000", "high": "19.040000", "low": "18.150000", "close": "18.590000"}, {"date": "2000-09-13", "volume": "0.0", "open": "18.760000", "high": "18.760000", "low": "18.160000", "close": "18.320000"}, {"date": "2000-09-14", "volume": "0.0", "open": "18.240000", "high": "18.510000", "low": "17.960000", "close": "18.260000"}, {"date": "2000-09-15", "volume": "0.0", "open": "18.090000", "high": "18.720000", "low": "18.010000", "close": "18.520000"}, {"date": "2000-09-18", "volume": "0.0", "open": "18.880000", "high": "20.350000", "low": "18.780000", "close": "20.250000"}, {"date": "2000-09-19", "volume": "0.0", "open": "20.220000", "high": "20.250000", "low": "19.540000", "close": "19.540000"}, {"date": "2000-09-20", "volume": "0.0", "open": "19.990000", "high": "21.180000", "low": "19.920000", "close": "19.930000"}, {"date": "2000-09-21", "volume": "0.0", "open": "20.170000", "high": "20.710000", "low": "20.010000", "close": "20.180000"}, {"date": "2000-09-22", "volume": "0.0", "open": "22.090000", "high": "22.660000", "low": "20.740000", "close": "20.740000"}, {"date": "2000-09-25", "volume": "0.0", "open": "20.850000", "high": "21.660000", "low": "20.660000", "close": "21.410000"}, {"date": "2000-09-26", "volume": "0.0", "open": "21.500000", "high": "22.090000", "low": "21.100000", "close": "21.880000"}, {"date": "2000-09-27", "volume": "0.0", "open": "21.710000", "high": "22.100000", "low": "21.390000", "close": "21.670000"}, {"date": "2000-09-28", "volume": "0.0", "open": "21.280000", "high": "21.310000", "low": "19.400000", "close": "19.470000"}, {"date": "2000-09-29", "volume": "0.0", "open": "19.880000", "high": "20.570000", "low": "19.800000", "close": "20.570000"}, {"date": "2000-10-02", "volume": "0.0", "open": "20.980000", "high": "21.560000", "low": "20.800000", "close": "21.230000"}, {"date": "2000-10-03", "volume": "0.0", "open": "20.990000", "high": "21.850000", "low": "20.410000", "close": "21.850000"}, {"date": "2000-10-04", "volume": "0.0", "open": "22.180000", "high": "22.660000", "low": "21.210000", "close": "21.540000"}, {"date": "2000-10-05", "volume": "0.0", "open": "21.020000", "high": "21.300000", "low": "20.650000", "close": "21.030000"}, {"date": "2000-10-06", "volume": "0.0", "open": "20.530000", "high": "23.350000", "low": "20.430000", "close": "22.710000"}, {"date": "2000-10-09", "volume": "0.0", "open": "23.920000", "high": "24.670000", "low": "23.630000", "close": "24.020000"}, {"date": "2000-10-10", "volume": "0.0", "open": "23.770000", "high": "25.020000", "low": "23.720000", "close": "24.860000"}, {"date": "2000-10-11", "volume": "0.0", "open": "26.230000", "high": "28.370000", "low": "26.090000", "close": "26.570000"}, {"date": "2000-10-12", "volume": "0.0", "open": "27.210000", "high": "30.550000", "low": "26.950000", "close": "30.510000"}, {"date": "2000-10-13", "volume": "0.0", "open": "29.340000", "high": "29.420000", "low": "27.500000", "close": "27.600000"}, {"date": "2000-10-16", "volume": "0.0", "open": "27.330000", "high": "27.650000", "low": "26.590000", "close": "26.790000"}, {"date": "2000-10-17", "volume": "0.0", "open": "26.190000", "high": "28.290000", "low": "26.190000", "close": "27.840000"}, {"date": "2000-10-18", "volume": "0.0", "open": "30.700000", "high": "30.800000", "low": "28.170000", "close": "28.720000"}, {"date": "2000-10-19", "volume": "0.0", "open": "26.800000", "high": "27.020000", "low": "24.850000", "close": "25.090000"}, {"date": "2000-10-20", "volume": "0.0", "open": "24.630000", "high": "24.630000", "low": "23.020000", "close": "24.240000"}, {"date": "2000-10-23", "volume": "0.0", "open": "24.580000", "high": "25.130000", "low": "24.270000", "close": "24.690000"}, {"date": "2000-10-24", "volume": "0.0", "open": "24.140000", "high": "24.810000", "low": "23.600000", "close": "24.280000"}, {"date": "2000-10-25", "volume": "0.0", "open": "25.580000", "high": "26.780000", "low": "25.010000", "close": "26.650000"}, {"date": "2000-10-26", "volume": "0.0", "open": "26.640000", "high": "30.080000", "low": "26.430000", "close": "28.620000"}, {"date": "2000-10-27", "volume": "0.0", "open": "27.420000", "high": "28.050000", "low": "26.470000", "close": "26.470000"}, {"date": "2000-10-30", "volume": "0.0", "open": "26.230000", "high": "26.480000", "low": "25.070000", "close": "25.460000"}, {"date": "2000-10-31", "volume": "0.0", "open": "24.770000", "high": "24.870000", "low": "23.370000", "close": "23.630000"}, {"date": "2000-11-01", "volume": "0.0", "open": "24.070000", "high": "24.860000", "low": "23.910000", "close": "24.280000"}, {"date": "2000-11-02", "volume": "0.0", "open": "23.710000", "high": "24.240000", "low": "23.640000", "close": "23.920000"}, {"date": "2000-11-03", "volume": "0.0", "open": "24.050000", "high": "24.060000", "low": "23.510000", "close": "23.670000"}, {"date": "2000-11-06", "volume": "0.0", "open": "24.530000", "high": "24.750000", "low": "24.130000", "close": "24.520000"}, {"date": "2000-11-07", "volume": "0.0", "open": "25.120000", "high": "25.410000", "low": "24.730000", "close": "24.910000"}, {"date": "2000-11-08", "volume": "0.0", "open": "24.870000", "high": "25.740000", "low": "24.870000", "close": "25.660000"}, {"date": "2000-11-09", "volume": "0.0", "open": "26.790000", "high": "28.460000", "low": "26.180000", "close": "27.200000"}, {"date": "2000-11-10", "volume": "0.0", "open": "28.070000", "high": "28.810000", "low": "28.000000", "close": "28.530000"}, {"date": "2000-11-13", "volume": "0.0", "open": "29.130000", "high": "30.570000", "low": "28.740000", "close": "29.060000"}, {"date": "2000-11-14", "volume": "0.0", "open": "27.930000", "high": "27.930000", "low": "26.380000", "close": "26.810000"}, {"date": "2000-11-15", "volume": "0.0", "open": "27.240000", "high": "27.250000", "low": "25.850000", "close": "26.150000"}, {"date": "2000-11-16", "volume": "0.0", "open": "25.820000", "high": "25.820000", "low": "24.670000", "close": "25.050000"}, {"date": "2000-11-17", "volume": "0.0", "open": "25.500000", "high": "25.880000", "low": "24.470000", "close": "24.810000"}, {"date": "2000-11-20", "volume": "0.0", "open": "26.490000", "high": "27.600000", "low": "26.370000", "close": "27.430000"}, {"date": "2000-11-21", "volume": "0.0", "open": "27.430000", "high": "27.640000", "low": "26.520000", "close": "26.620000"}, {"date": "2000-11-22", "volume": "0.0", "open": "26.910000", "high": "27.830000", "low": "26.870000", "close": "27.710000"}, {"date": "2000-11-24", "volume": "0.0", "open": "27.320000", "high": "27.320000", "low": "25.990000", "close": "26.000000"}, {"date": "2000-11-27", "volume": "0.0", "open": "26.120000", "high": "26.980000", "low": "26.120000", "close": "26.930000"}, {"date": "2000-11-28", "volume": "0.0", "open": "26.990000", "high": "27.840000", "low": "26.780000", "close": "27.640000"}, {"date": "2000-11-29", "volume": "0.0", "open": "27.880000", "high": "28.220000", "low": "27.300000", "close": "27.490000"}, {"date": "2000-11-30", "volume": "0.0", "open": "28.640000", "high": "31.110000", "low": "28.430000", "close": "29.650000"}, {"date": "2000-12-01", "volume": "0.0", "open": "28.310000", "high": "28.390000", "low": "27.080000", "close": "27.480000"}, {"date": "2000-12-04", "volume": "0.0", "open": "28.550000", "high": "28.740000", "low": "27.650000", "close": "27.780000"}, {"date": "2000-12-05", "volume": "0.0", "open": "27.280000", "high": "27.310000", "low": "24.970000", "close": "24.990000"}, {"date": "2000-12-06", "volume": "0.0", "open": "24.320000", "high": "25.210000", "low": "23.890000", "close": "25.070000"}, {"date": "2000-12-07", "volume": "0.0", "open": "25.460000", "high": "25.550000", "low": "24.910000", "close": "25.340000"}, {"date": "2000-12-08", "volume": "0.0", "open": "23.740000", "high": "23.840000", "low": "22.380000", "close": "22.410000"}, {"date": "2000-12-11", "volume": "0.0", "open": "23.800000", "high": "23.990000", "low": "22.810000", "close": "23.510000"}, {"date": "2000-12-12", "volume": "0.0", "open": "24.030000", "high": "25.360000", "low": "23.970000", "close": "24.880000"}, {"date": "2000-12-13", "volume": "0.0", "open": "23.690000", "high": "24.320000", "low": "23.300000", "close": "23.630000"}, {"date": "2000-12-14", "volume": "0.0", "open": "23.400000", "high": "25.410000", "low": "23.400000", "close": "24.860000"}, {"date": "2000-12-15", "volume": "0.0", "open": "25.430000", "high": "26.870000", "low": "25.430000", "close": "26.550000"}, {"date": "2000-12-18", "volume": "0.0", "open": "26.790000", "high": "27.890000", "low": "26.430000", "close": "27.700000"}, {"date": "2000-12-19", "volume": "0.0", "open": "27.350000", "high": "27.540000", "low": "25.410000", "close": "27.170000"}, {"date": "2000-12-20", "volume": "0.0", "open": "29.950000", "high": "32.020000", "low": "29.430000", "close": "31.740000"}, {"date": "2000-12-21", "volume": "0.0", "open": "31.970000", "high": "32.320000", "low": "29.220000", "close": "29.660000"}, {"date": "2000-12-22", "volume": "0.0", "open": "28.750000", "high": "28.830000", "low": "27.550000", "close": "27.550000"}, {"date": "2000-12-26", "volume": "0.0", "open": "28.470000", "high": "29.130000", "low": "28.370000", "close": "28.730000"}, {"date": "2000-12-27", "volume": "0.0", "open": "28.880000", "high": "28.950000", "low": "27.960000", "close": "28.140000"}, {"date": "2000-12-28", "volume": "0.0", "open": "27.990000", "high": "28.060000", "low": "26.530000", "close": "26.570000"}, {"date": "2000-12-29", "volume": "0.0", "open": "26.350000", "high": "26.960000", "low": "26.320000", "close": "26.850000"}, {"date": "2001-01-02", "volume": "0.0", "open": "27.930000", "high": "30.400000", "low": "27.920000", "close": "29.990000"}, {"date": "2001-01-03", "volume": "0.0", "open": "29.630000", "high": "29.960000", "low": "25.990000", "close": "26.600000"}, {"date": "2001-01-04", "volume": "0.0", "open": "26.350000", "high": "27.190000", "low": "26.130000", "close": "26.970000"}, {"date": "2001-01-05", "volume": "0.0", "open": "27.810000", "high": "29.040000", "low": "27.210000", "close": "28.670000"}, {"date": "2001-01-08", "volume": "0.0", "open": "29.980000", "high": "30.800000", "low": "29.720000", "close": "29.840000"}, {"date": "2001-01-09", "volume": "0.0", "open": "29.470000", "high": "29.530000", "low": "27.770000", "close": "27.990000"}, {"date": "2001-01-10", "volume": "0.0", "open": "28.440000", "high": "28.470000", "low": "26.700000", "close": "26.800000"}, {"date": "2001-01-11", "volume": "0.0", "open": "26.680000", "high": "26.710000", "low": "25.650000", "close": "25.790000"}, {"date": "2001-01-12", "volume": "0.0", "open": "25.310000", "high": "25.480000", "low": "24.500000", "close": "24.560000"}, {"date": "2001-01-16", "volume": "0.0", "open": "25.590000", "high": "25.680000", "low": "24.880000", "close": "25.280000"}, {"date": "2001-01-17", "volume": "0.0", "open": "24.400000", "high": "25.220000", "low": "24.280000", "close": "24.930000"}, {"date": "2001-01-18", "volume": "0.0", "open": "24.480000", "high": "24.530000", "low": "23.180000", "close": "23.370000"}, {"date": "2001-01-19", "volume": "0.0", "open": "23.620000", "high": "24.080000", "low": "23.000000", "close": "23.240000"}, {"date": "2001-01-22", "volume": "0.0", "open": "24.270000", "high": "24.310000", "low": "23.240000", "close": "23.250000"}, {"date": "2001-01-23", "volume": "0.0", "open": "23.000000", "high": "23.150000", "low": "21.470000", "close": "21.570000"}, {"date": "2001-01-24", "volume": "0.0", "open": "21.980000", "high": "22.410000", "low": "21.870000", "close": "22.030000"}, {"date": "2001-01-25", "volume": "0.0", "open": "22.440000", "high": "22.860000", "low": "22.270000", "close": "22.640000"}, {"date": "2001-01-26", "volume": "0.0", "open": "22.520000", "high": "23.050000", "low": "22.440000", "close": "22.570000"}, {"date": "2001-01-29", "volume": "0.0", "open": "22.800000", "high": "22.960000", "low": "22.560000", "close": "22.610000"}, {"date": "2001-01-30", "volume": "0.0", "open": "23.070000", "high": "23.350000", "low": "22.470000", "close": "22.570000"}, {"date": "2001-01-31", "volume": "0.0", "open": "22.940000", "high": "23.020000", "low": "21.980000", "close": "22.020000"}, {"date": "2001-02-01", "volume": "0.0", "open": "22.390000", "high": "22.680000", "low": "21.610000", "close": "21.660000"}, {"date": "2001-02-02", "volume": "0.0", "open": "20.870000", "high": "21.950000", "low": "20.810000", "close": "21.950000"}, {"date": "2001-02-05", "volume": "0.0", "open": "22.750000", "high": "23.010000", "low": "22.180000", "close": "22.190000"}, {"date": "2001-02-06", "volume": "0.0", "open": "22.040000", "high": "22.120000", "low": "21.420000", "close": "21.980000"}, {"date": "2001-02-07", "volume": "0.0", "open": "21.630000", "high": "22.360000", "low": "21.440000", "close": "21.670000"}, {"date": "2001-02-08", "volume": "0.0", "open": "21.460000", "high": "21.610000", "low": "20.920000", "close": "21.460000"}, {"date": "2001-02-09", "volume": "0.0", "open": "21.670000", "high": "22.240000", "low": "21.160000", "close": "22.030000"}, {"date": "2001-02-12", "volume": "0.0", "open": "23.060000", "high": "23.130000", "low": "21.830000", "close": "21.920000"}, {"date": "2001-02-13", "volume": "0.0", "open": "21.640000", "high": "21.660000", "low": "21.120000", "close": "21.370000"}, {"date": "2001-02-14", "volume": "0.0", "open": "21.840000", "high": "22.520000", "low": "21.520000", "close": "21.520000"}, {"date": "2001-02-15", "volume": "0.0", "open": "21.510000", "high": "21.510000", "low": "20.220000", "close": "20.270000"}, {"date": "2001-02-16", "volume": "0.0", "open": "21.650000", "high": "22.730000", "low": "21.430000", "close": "22.120000"}, {"date": "2001-02-20", "volume": "0.0", "open": "23.430000", "high": "24.760000", "low": "23.160000", "close": "24.690000"}, {"date": "2001-02-21", "volume": "0.0", "open": "24.810000", "high": "25.810000", "low": "24.240000", "close": "25.750000"}, {"date": "2001-02-22", "volume": "0.0", "open": "25.960000", "high": "28.410000", "low": "25.960000", "close": "26.760000"}, {"date": "2001-02-23", "volume": "0.0", "open": "27.180000", "high": "30.620000", "low": "26.940000", "close": "27.210000"}, {"date": "2001-02-26", "volume": "0.0", "open": "27.180000", "high": "27.480000", "low": "25.430000", "close": "25.430000"}, {"date": "2001-02-27", "volume": "0.0", "open": "25.570000", "high": "26.590000", "low": "25.020000", "close": "26.490000"}, {"date": "2001-02-28", "volume": "0.0", "open": "26.370000", "high": "28.820000", "low": "26.050000", "close": "28.350000"}, {"date": "2001-03-01", "volume": "0.0", "open": "29.660000", "high": "30.260000", "low": "28.080000", "close": "28.080000"}, {"date": "2001-03-02", "volume": "0.0", "open": "29.080000", "high": "29.340000", "low": "26.820000", "close": "27.430000"}, {"date": "2001-03-05", "volume": "0.0", "open": "28.320000", "high": "28.430000", "low": "27.080000", "close": "27.120000"}, {"date": "2001-03-06", "volume": "0.0", "open": "26.260000", "high": "26.280000", "low": "25.580000", "close": "25.890000"}, {"date": "2001-03-07", "volume": "0.0", "open": "25.280000", "high": "25.530000", "low": "24.120000", "close": "24.120000"}, {"date": "2001-03-08", "volume": "0.0", "open": "24.420000", "high": "24.900000", "low": "24.230000", "close": "24.290000"}, {"date": "2001-03-09", "volume": "0.0", "open": "24.470000", "high": "25.760000", "low": "24.460000", "close": "25.620000"}, {"date": "2001-03-12", "volume": "0.0", "open": "27.880000", "high": "30.540000", "low": "27.740000", "close": "30.320000"}, {"date": "2001-03-13", "volume": "0.0", "open": "30.770000", "high": "30.840000", "low": "27.550000", "close": "27.550000"}, {"date": "2001-03-14", "volume": "0.0", "open": "30.370000", "high": "30.710000", "low": "28.860000", "close": "29.610000"}, {"date": "2001-03-15", "volume": "0.0", "open": "28.530000", "high": "28.980000", "low": "28.250000", "close": "28.560000"}, {"date": "2001-03-16", "volume": "0.0", "open": "28.780000", "high": "29.910000", "low": "28.560000", "close": "29.910000"}, {"date": "2001-03-19", "volume": "0.0", "open": "30.610000", "high": "31.330000", "low": "29.500000", "close": "29.780000"}, {"date": "2001-03-20", "volume": "0.0", "open": "30.020000", "high": "31.270000", "low": "29.300000", "close": "30.960000"}, {"date": "2001-03-21", "volume": "0.0", "open": "31.410000", "high": "32.180000", "low": "30.260000", "close": "31.930000"}, {"date": "2001-03-22", "volume": "0.0", "open": "32.410000", "high": "35.450000", "low": "32.350000", "close": "32.840000"}, {"date": "2001-03-23", "volume": "0.0", "open": "33.000000", "high": "33.000000", "low": "30.410000", "close": "30.450000"}, {"date": "2001-03-26", "volume": "0.0", "open": "30.000000", "high": "30.240000", "low": "29.040000", "close": "29.040000"}, {"date": "2001-03-27", "volume": "0.0", "open": "28.520000", "high": "28.630000", "low": "27.030000", "close": "27.040000"}, {"date": "2001-03-28", "volume": "0.0", "open": "28.260000", "high": "28.980000", "low": "28.210000", "close": "28.580000"}, {"date": "2001-03-29", "volume": "0.0", "open": "29.270000", "high": "29.840000", "low": "28.160000", "close": "29.170000"}, {"date": "2001-03-30", "volume": "0.0", "open": "28.760000", "high": "29.320000", "low": "28.300000", "close": "28.640000"}, {"date": "2001-04-02", "volume": "0.0", "open": "29.400000", "high": "31.610000", "low": "29.160000", "close": "31.210000"}, {"date": "2001-04-03", "volume": "0.0", "open": "32.920000", "high": "35.200000", "low": "32.920000", "close": "34.720000"}, {"date": "2001-04-04", "volume": "0.0", "open": "34.280000", "high": "34.740000", "low": "33.210000", "close": "34.070000"}, {"date": "2001-04-05", "volume": "0.0", "open": "32.510000", "high": "32.510000", "low": "29.880000", "close": "29.940000"}, {"date": "2001-04-06", "volume": "0.0", "open": "30.390000", "high": "32.040000", "low": "30.220000", "close": "31.690000"}, {"date": "2001-04-09", "volume": "0.0", "open": "31.940000", "high": "32.550000", "low": "31.380000", "close": "31.910000"}, {"date": "2001-04-10", "volume": "0.0", "open": "30.670000", "high": "30.690000", "low": "29.330000", "close": "29.440000"}, {"date": "2001-04-11", "volume": "0.0", "open": "28.940000", "high": "29.130000", "low": "28.400000", "close": "28.460000"}, {"date": "2001-04-12", "volume": "0.0", "open": "28.090000", "high": "28.370000", "low": "26.120000", "close": "26.120000"}, {"date": "2001-04-16", "volume": "0.0", "open": "26.850000", "high": "27.180000", "low": "26.220000", "close": "26.330000"}, {"date": "2001-04-17", "volume": "0.0", "open": "26.040000", "high": "26.220000", "low": "25.330000", "close": "25.610000"}, {"date": "2001-04-18", "volume": "0.0", "open": "24.580000", "high": "24.650000", "low": "23.010000", "close": "24.130000"}, {"date": "2001-04-19", "volume": "0.0", "open": "24.510000", "high": "24.620000", "low": "24.120000", "close": "24.160000"}, {"date": "2001-04-20", "volume": "0.0", "open": "24.670000", "high": "25.450000", "low": "24.500000", "close": "25.380000"}, {"date": "2001-04-23", "volume": "0.0", "open": "27.350000", "high": "28.600000", "low": "27.280000", "close": "28.160000"}, {"date": "2001-04-24", "volume": "0.0", "open": "27.700000", "high": "28.610000", "low": "27.230000", "close": "28.490000"}, {"date": "2001-04-25", "volume": "0.0", "open": "28.640000", "high": "28.680000", "low": "27.250000", "close": "27.400000"}, {"date": "2001-04-26", "volume": "0.0", "open": "26.410000", "high": "26.410000", "low": "25.620000", "close": "25.960000"}, {"date": "2001-04-27", "volume": "0.0", "open": "25.000000", "high": "25.000000", "low": "24.020000", "close": "24.020000"}, {"date": "2001-04-30", "volume": "0.0", "open": "24.210000", "high": "25.740000", "low": "23.900000", "close": "25.480000"}, {"date": "2001-05-01", "volume": "0.0", "open": "25.460000", "high": "25.570000", "low": "24.160000", "close": "24.200000"}, {"date": "2001-05-02", "volume": "0.0", "open": "24.600000", "high": "25.040000", "low": "23.970000", "close": "24.230000"}, {"date": "2001-05-03", "volume": "0.0", "open": "25.520000", "high": "26.320000", "low": "25.430000", "close": "25.780000"}, {"date": "2001-05-04", "volume": "0.0", "open": "26.490000", "high": "26.490000", "low": "23.880000", "close": "23.910000"}, {"date": "2001-05-07", "volume": "0.0", "open": "25.100000", "high": "25.460000", "low": "24.530000", "close": "24.860000"}, {"date": "2001-05-08", "volume": "0.0", "open": "24.490000", "high": "25.350000", "low": "24.440000", "close": "24.440000"}, {"date": "2001-05-09", "volume": "0.0", "open": "24.940000", "high": "25.060000", "low": "24.270000", "close": "24.350000"}, {"date": "2001-05-10", "volume": "0.0", "open": "23.690000", "high": "24.670000", "low": "23.550000", "close": "24.000000"}, {"date": "2001-05-11", "volume": "0.0", "open": "23.140000", "high": "23.860000", "low": "23.140000", "close": "23.540000"}, {"date": "2001-05-14", "volume": "0.0", "open": "24.230000", "high": "24.500000", "low": "24.060000", "close": "24.260000"}, {"date": "2001-05-15", "volume": "0.0", "open": "24.410000", "high": "24.500000", "low": "23.340000", "close": "23.710000"}, {"date": "2001-05-16", "volume": "0.0", "open": "23.170000", "high": "23.220000", "low": "21.170000", "close": "21.890000"}, {"date": "2001-05-17", "volume": "0.0", "open": "22.500000", "high": "22.740000", "low": "21.320000", "close": "21.470000"}, {"date": "2001-05-18", "volume": "0.0", "open": "21.460000", "high": "21.710000", "low": "21.170000", "close": "21.230000"}, {"date": "2001-05-21", "volume": "0.0", "open": "21.900000", "high": "21.960000", "low": "20.740000", "close": "20.760000"}, {"date": "2001-05-22", "volume": "0.0", "open": "21.530000", "high": "21.560000", "low": "21.090000", "close": "21.350000"}, {"date": "2001-05-23", "volume": "0.0", "open": "21.600000", "high": "22.150000", "low": "21.580000", "close": "22.080000"}, {"date": "2001-05-24", "volume": "0.0", "open": "21.850000", "high": "21.890000", "low": "20.550000", "close": "20.570000"}, {"date": "2001-05-25", "volume": "0.0", "open": "20.600000", "high": "21.130000", "low": "20.460000", "close": "20.600000"}, {"date": "2001-05-29", "volume": "0.0", "open": "22.160000", "high": "22.370000", "low": "21.930000", "close": "22.140000"}, {"date": "2001-05-30", "volume": "0.0", "open": "22.400000", "high": "23.160000", "low": "22.250000", "close": "22.760000"}, {"date": "2001-05-31", "volume": "0.0", "open": "22.960000", "high": "23.160000", "low": "22.330000", "close": "22.640000"}, {"date": "2001-06-01", "volume": "0.0", "open": "23.020000", "high": "23.120000", "low": "21.520000", "close": "21.590000"}, {"date": "2001-06-04", "volume": "0.0", "open": "21.640000", "high": "22.070000", "low": "21.330000", "close": "21.380000"}, {"date": "2001-06-05", "volume": "0.0", "open": "20.800000", "high": "20.920000", "low": "19.470000", "close": "19.580000"}, {"date": "2001-06-06", "volume": "0.0", "open": "20.090000", "high": "20.640000", "low": "19.930000", "close": "20.390000"}, {"date": "2001-06-07", "volume": "0.0", "open": "20.350000", "high": "20.390000", "low": "19.670000", "close": "19.670000"}, {"date": "2001-06-08", "volume": "0.0", "open": "19.620000", "high": "20.440000", "low": "19.580000", "close": "19.920000"}, {"date": "2001-06-11", "volume": "0.0", "open": "20.620000", "high": "21.090000", "low": "20.370000", "close": "20.700000"}, {"date": "2001-06-12", "volume": "0.0", "open": "21.210000", "high": "21.680000", "low": "20.430000", "close": "20.700000"}, {"date": "2001-06-13", "volume": "0.0", "open": "20.790000", "high": "21.600000", "low": "20.700000", "close": "21.450000"}, {"date": "2001-06-14", "volume": "0.0", "open": "22.130000", "high": "23.120000", "low": "22.120000", "close": "23.120000"}, {"date": "2001-06-15", "volume": "0.0", "open": "23.980000", "high": "24.420000", "low": "22.440000", "close": "22.810000"}, {"date": "2001-06-18", "volume": "0.0", "open": "23.260000", "high": "23.540000", "low": "22.930000", "close": "23.170000"}, {"date": "2001-06-19", "volume": "0.0", "open": "22.400000", "high": "22.820000", "low": "21.930000", "close": "22.340000"}, {"date": "2001-06-20", "volume": "0.0", "open": "22.050000", "high": "22.290000", "low": "21.600000", "close": "21.710000"}, {"date": "2001-06-21", "volume": "0.0", "open": "21.310000", "high": "21.360000", "low": "19.340000", "close": "19.380000"}, {"date": "2001-06-22", "volume": "0.0", "open": "19.820000", "high": "20.200000", "low": "19.590000", "close": "20.020000"}, {"date": "2001-06-25", "volume": "0.0", "open": "20.360000", "high": "20.890000", "low": "20.250000", "close": "20.670000"}, {"date": "2001-06-26", "volume": "0.0", "open": "21.450000", "high": "21.650000", "low": "20.750000", "close": "21.200000"}, {"date": "2001-06-27", "volume": "0.0", "open": "21.550000", "high": "21.840000", "low": "20.540000", "close": "20.880000"}, {"date": "2001-06-28", "volume": "0.0", "open": "20.180000", "high": "20.180000", "low": "19.520000", "close": "20.010000"}, {"date": "2001-06-29", "volume": "0.0", "open": "19.900000", "high": "19.900000", "low": "18.830000", "close": "19.060000"}, {"date": "2001-07-02", "volume": "0.0", "open": "19.750000", "high": "19.750000", "low": "18.740000", "close": "18.760000"}, {"date": "2001-07-03", "volume": "0.0", "open": "19.210000", "high": "19.370000", "low": "18.920000", "close": "18.920000"}, {"date": "2001-07-05", "volume": "0.0", "open": "20.140000", "high": "20.390000", "low": "19.700000", "close": "20.090000"}, {"date": "2001-07-06", "volume": "0.0", "open": "20.960000", "high": "21.900000", "low": "20.960000", "close": "21.630000"}, {"date": "2001-07-09", "volume": "0.0", "open": "22.710000", "high": "22.960000", "low": "22.300000", "close": "22.480000"}, {"date": "2001-07-10", "volume": "0.0", "open": "22.280000", "high": "23.260000", "low": "22.280000", "close": "23.250000"}, {"date": "2001-07-11", "volume": "0.0", "open": "24.170000", "high": "24.910000", "low": "23.590000", "close": "24.010000"}, {"date": "2001-07-12", "volume": "0.0", "open": "23.290000", "high": "23.290000", "low": "22.090000", "close": "22.090000"}, {"date": "2001-07-13", "volume": "0.0", "open": "22.030000", "high": "22.120000", "low": "21.020000", "close": "21.140000"}, {"date": "2001-07-16", "volume": "0.0", "open": "21.690000", "high": "22.910000", "low": "21.580000", "close": "22.910000"}, {"date": "2001-07-17", "volume": "0.0", "open": "23.540000", "high": "23.600000", "low": "22.460000", "close": "22.610000"}, {"date": "2001-07-18", "volume": "0.0", "open": "23.190000", "high": "23.840000", "low": "23.070000", "close": "23.600000"}, {"date": "2001-07-19", "volume": "0.0", "open": "22.580000", "high": "23.070000", "low": "21.840000", "close": "22.510000"}, {"date": "2001-07-20", "volume": "0.0", "open": "22.670000", "high": "23.010000", "low": "22.190000", "close": "22.340000"}, {"date": "2001-07-23", "volume": "0.0", "open": "22.640000", "high": "23.870000", "low": "22.510000", "close": "23.740000"}, {"date": "2001-07-24", "volume": "0.0", "open": "24.200000", "high": "25.610000", "low": "24.160000", "close": "25.240000"}, {"date": "2001-07-25", "volume": "0.0", "open": "24.920000", "high": "25.230000", "low": "23.920000", "close": "24.000000"}, {"date": "2001-07-26", "volume": "0.0", "open": "24.020000", "high": "24.230000", "low": "22.980000", "close": "23.010000"}, {"date": "2001-07-27", "volume": "0.0", "open": "23.020000", "high": "23.130000", "low": "21.930000", "close": "22.000000"}, {"date": "2001-07-30", "volume": "0.0", "open": "22.480000", "high": "23.030000", "low": "22.480000", "close": "22.690000"}, {"date": "2001-07-31", "volume": "0.0", "open": "22.310000", "high": "22.450000", "low": "20.790000", "close": "21.620000"}, {"date": "2001-08-01", "volume": "0.0", "open": "20.970000", "high": "20.990000", "low": "20.130000", "close": "20.560000"}, {"date": "2001-08-02", "volume": "0.0", "open": "20.330000", "high": "20.480000", "low": "19.690000", "close": "20.090000"}, {"date": "2001-08-03", "volume": "0.0", "open": "20.230000", "high": "21.030000", "low": "19.830000", "close": "19.890000"}, {"date": "2001-08-06", "volume": "0.0", "open": "21.070000", "high": "22.260000", "low": "20.880000", "close": "21.890000"}, {"date": "2001-08-07", "volume": "0.0", "open": "21.430000", "high": "21.510000", "low": "20.730000", "close": "21.010000"}, {"date": "2001-08-08", "volume": "0.0", "open": "21.520000", "high": "22.570000", "low": "20.720000", "close": "22.320000"}, {"date": "2001-08-09", "volume": "0.0", "open": "22.020000", "high": "22.430000", "low": "21.640000", "close": "21.750000"}, {"date": "2001-08-10", "volume": "0.0", "open": "20.560000", "high": "21.530000", "low": "20.370000", "close": "20.550000"}, {"date": "2001-08-13", "volume": "0.0", "open": "20.580000", "high": "20.690000", "low": "20.240000", "close": "20.420000"}, {"date": "2001-08-14", "volume": "0.0", "open": "19.950000", "high": "20.540000", "low": "19.930000", "close": "20.480000"}, {"date": "2001-08-15", "volume": "0.0", "open": "20.140000", "high": "20.910000", "low": "19.840000", "close": "20.910000"}, {"date": "2001-08-16", "volume": "0.0", "open": "21.260000", "high": "22.150000", "low": "21.060000", "close": "21.540000"}, {"date": "2001-08-17", "volume": "0.0", "open": "21.940000", "high": "24.240000", "low": "21.910000", "close": "23.840000"}, {"date": "2001-08-20", "volume": "0.0", "open": "24.830000", "high": "24.850000", "low": "22.870000", "close": "22.870000"}, {"date": "2001-08-21", "volume": "0.0", "open": "22.550000", "high": "24.510000", "low": "21.630000", "close": "24.400000"}, {"date": "2001-08-22", "volume": "0.0", "open": "22.710000", "high": "23.280000", "low": "22.340000", "close": "22.440000"}, {"date": "2001-08-23", "volume": "0.0", "open": "22.050000", "high": "22.360000", "low": "21.850000", "close": "22.230000"}, {"date": "2001-08-24", "volume": "0.0", "open": "21.300000", "high": "21.310000", "low": "19.700000", "close": "19.710000"}, {"date": "2001-08-27", "volume": "0.0", "open": "20.500000", "high": "20.850000", "low": "20.130000", "close": "20.560000"}, {"date": "2001-08-28", "volume": "0.0", "open": "20.900000", "high": "22.120000", "low": "20.900000", "close": "22.000000"}, {"date": "2001-08-29", "volume": "0.0", "open": "21.850000", "high": "23.260000", "low": "21.840000", "close": "23.030000"}, {"date": "2001-08-30", "volume": "0.0", "open": "23.160000", "high": "25.840000", "low": "23.160000", "close": "25.410000"}, {"date": "2001-08-31", "volume": "0.0", "open": "25.310000", "high": "25.470000", "low": "24.410000", "close": "24.920000"}, {"date": "2001-09-04", "volume": "0.0", "open": "26.110000", "high": "26.170000", "low": "24.190000", "close": "25.850000"}, {"date": "2001-09-05", "volume": "0.0", "open": "26.220000", "high": "27.370000", "low": "26.220000", "close": "26.350000"}, {"date": "2001-09-06", "volume": "0.0", "open": "27.230000", "high": "28.730000", "low": "27.230000", "close": "28.610000"}, {"date": "2001-09-07", "volume": "0.0", "open": "29.890000", "high": "31.300000", "low": "28.920000", "close": "30.990000"}, {"date": "2001-09-10", "volume": "0.0", "open": "33.110000", "high": "33.340000", "low": "31.840000", "close": "31.840000"}, {"date": "2001-09-17", "volume": "0.0", "open": "43.200000", "high": "44.330000", "low": "39.770000", "close": "41.760000"}, {"date": "2001-09-18", "volume": "0.0", "open": "41.070000", "high": "42.170000", "low": "38.870000", "close": "38.870000"}, {"date": "2001-09-19", "volume": "0.0", "open": "37.880000", "high": "44.260000", "low": "37.500000", "close": "40.560000"}, {"date": "2001-09-20", "volume": "0.0", "open": "41.400000", "high": "43.760000", "low": "41.170000", "close": "43.740000"}, {"date": "2001-09-21", "volume": "0.0", "open": "48.930000", "high": "49.350000", "low": "42.660000", "close": "42.660000"}, {"date": "2001-09-24", "volume": "0.0", "open": "41.320000", "high": "41.490000", "low": "37.200000", "close": "37.750000"}, {"date": "2001-09-25", "volume": "0.0", "open": "37.060000", "high": "37.260000", "low": "35.810000", "close": "35.810000"}, {"date": "2001-09-26", "volume": "0.0", "open": "35.000000", "high": "35.740000", "low": "34.490000", "close": "35.260000"}, {"date": "2001-09-27", "volume": "0.0", "open": "35.450000", "high": "36.110000", "low": "33.990000", "close": "34.000000"}, {"date": "2001-09-28", "volume": "0.0", "open": "33.080000", "high": "33.080000", "low": "31.740000", "close": "31.930000"}, {"date": "2001-10-01", "volume": "0.0", "open": "33.420000", "high": "34.080000", "low": "32.290000", "close": "32.320000"}, {"date": "2001-10-02", "volume": "0.0", "open": "32.410000", "high": "32.640000", "low": "31.160000", "close": "31.180000"}, {"date": "2001-10-03", "volume": "0.0", "open": "32.400000", "high": "32.470000", "low": "31.150000", "close": "31.340000"}, {"date": "2001-10-04", "volume": "0.0", "open": "31.370000", "high": "32.160000", "low": "30.310000", "close": "31.970000"}, {"date": "2001-10-05", "volume": "0.0", "open": "32.680000", "high": "34.390000", "low": "32.640000", "close": "33.390000"}, {"date": "2001-10-08", "volume": "0.0", "open": "35.660000", "high": "36.180000", "low": "34.840000", "close": "35.120000"}, {"date": "2001-10-09", "volume": "0.0", "open": "35.250000", "high": "35.530000", "low": "34.480000", "close": "34.830000"}, {"date": "2001-10-10", "volume": "0.0", "open": "34.170000", "high": "34.170000", "low": "31.340000", "close": "31.600000"}, {"date": "2001-10-11", "volume": "0.0", "open": "30.930000", "high": "32.160000", "low": "30.830000", "close": "31.500000"}, {"date": "2001-10-12", "volume": "0.0", "open": "32.480000", "high": "36.560000", "low": "32.270000", "close": "35.270000"}, {"date": "2001-10-15", "volume": "0.0", "open": "36.750000", "high": "36.950000", "low": "35.240000", "close": "35.310000"}, {"date": "2001-10-16", "volume": "0.0", "open": "34.810000", "high": "35.320000", "low": "32.850000", "close": "32.880000"}, {"date": "2001-10-17", "volume": "0.0", "open": "32.440000", "high": "35.090000", "low": "32.440000", "close": "35.080000"}, {"date": "2001-10-18", "volume": "0.0", "open": "35.420000", "high": "35.610000", "low": "34.850000", "close": "34.950000"}, {"date": "2001-10-19", "volume": "0.0", "open": "34.760000", "high": "35.460000", "low": "33.890000", "close": "34.110000"}, {"date": "2001-10-22", "volume": "0.0", "open": "34.470000", "high": "34.660000", "low": "32.170000", "close": "32.250000"}, {"date": "2001-10-23", "volume": "0.0", "open": "32.240000", "high": "32.460000", "low": "31.300000", "close": "32.000000"}, {"date": "2001-10-24", "volume": "0.0", "open": "31.740000", "high": "31.840000", "low": "30.800000", "close": "30.950000"}, {"date": "2001-10-25", "volume": "0.0", "open": "32.400000", "high": "32.920000", "low": "29.450000", "close": "29.460000"}, {"date": "2001-10-26", "volume": "0.0", "open": "30.020000", "high": "30.020000", "low": "28.110000", "close": "28.420000"}, {"date": "2001-10-29", "volume": "0.0", "open": "30.430000", "high": "31.670000", "low": "30.310000", "close": "31.640000"}, {"date": "2001-10-30", "volume": "0.0", "open": "33.240000", "high": "34.770000", "low": "33.000000", "close": "33.460000"}, {"date": "2001-10-31", "volume": "0.0", "open": "33.120000", "high": "33.590000", "low": "32.270000", "close": "33.560000"}, {"date": "2001-11-01", "volume": "0.0", "open": "33.970000", "high": "34.570000", "low": "32.000000", "close": "32.310000"}, {"date": "2001-11-02", "volume": "0.0", "open": "32.450000", "high": "32.670000", "low": "30.460000", "close": "30.710000"}, {"date": "2001-11-05", "volume": "0.0", "open": "31.140000", "high": "31.210000", "low": "30.230000", "close": "30.500000"}, {"date": "2001-11-06", "volume": "0.0", "open": "30.640000", "high": "31.190000", "low": "28.720000", "close": "28.800000"}, {"date": "2001-11-07", "volume": "0.0", "open": "29.410000", "high": "29.540000", "low": "28.110000", "close": "29.130000"}, {"date": "2001-11-08", "volume": "0.0", "open": "28.510000", "high": "28.880000", "low": "27.430000", "close": "28.620000"}, {"date": "2001-11-09", "volume": "0.0", "open": "28.990000", "high": "29.050000", "low": "27.340000", "close": "27.440000"}, {"date": "2001-11-12", "volume": "0.0", "open": "31.940000", "high": "31.940000", "low": "29.040000", "close": "29.350000"}, {"date": "2001-11-13", "volume": "0.0", "open": "27.950000", "high": "28.020000", "low": "26.340000", "close": "26.470000"}, {"date": "2001-11-14", "volume": "0.0", "open": "26.270000", "high": "27.040000", "low": "26.260000", "close": "26.560000"}, {"date": "2001-11-15", "volume": "0.0", "open": "26.330000", "high": "26.460000", "low": "25.530000", "close": "25.560000"}, {"date": "2001-11-16", "volume": "0.0", "open": "25.760000", "high": "25.950000", "low": "25.030000", "close": "25.070000"}, {"date": "2001-11-19", "volume": "0.0", "open": "25.430000", "high": "25.430000", "low": "24.460000", "close": "24.460000"}, {"date": "2001-11-20", "volume": "0.0", "open": "24.350000", "high": "24.480000", "low": "23.500000", "close": "24.120000"}, {"date": "2001-11-21", "volume": "0.0", "open": "23.860000", "high": "24.420000", "low": "23.840000", "close": "24.190000"}, {"date": "2001-11-23", "volume": "0.0", "open": "23.930000", "high": "23.940000", "low": "23.000000", "close": "23.250000"}, {"date": "2001-11-26", "volume": "0.0", "open": "24.220000", "high": "24.740000", "low": "23.750000", "close": "23.790000"}, {"date": "2001-11-27", "volume": "0.0", "open": "23.600000", "high": "24.560000", "low": "22.960000", "close": "24.000000"}, {"date": "2001-11-28", "volume": "0.0", "open": "24.570000", "high": "25.910000", "low": "24.290000", "close": "25.900000"}, {"date": "2001-11-29", "volume": "0.0", "open": "26.160000", "high": "26.460000", "low": "25.140000", "close": "25.180000"}, {"date": "2001-11-30", "volume": "0.0", "open": "25.050000", "high": "25.300000", "low": "23.600000", "close": "23.840000"}, {"date": "2001-12-03", "volume": "0.0", "open": "25.920000", "high": "26.380000", "low": "25.520000", "close": "25.770000"}, {"date": "2001-12-04", "volume": "0.0", "open": "25.410000", "high": "25.750000", "low": "24.080000", "close": "24.080000"}, {"date": "2001-12-05", "volume": "0.0", "open": "23.150000", "high": "23.150000", "low": "22.580000", "close": "23.020000"}, {"date": "2001-12-06", "volume": "0.0", "open": "23.500000", "high": "24.140000", "low": "23.350000", "close": "23.710000"}, {"date": "2001-12-07", "volume": "0.0", "open": "23.760000", "high": "23.850000", "low": "23.180000", "close": "23.490000"}, {"date": "2001-12-10", "volume": "0.0", "open": "24.970000", "high": "25.870000", "low": "24.580000", "close": "25.620000"}, {"date": "2001-12-11", "volume": "0.0", "open": "25.250000", "high": "25.580000", "low": "24.220000", "close": "25.300000"}, {"date": "2001-12-12", "volume": "0.0", "open": "25.000000", "high": "25.910000", "low": "24.660000", "close": "24.870000"}, {"date": "2001-12-13", "volume": "0.0", "open": "25.480000", "high": "25.930000", "low": "25.030000", "close": "25.910000"}, {"date": "2001-12-14", "volume": "0.0", "open": "25.280000", "high": "25.530000", "low": "24.230000", "close": "24.630000"}, {"date": "2001-12-17", "volume": "0.0", "open": "25.020000", "high": "25.060000", "low": "23.960000", "close": "24.260000"}, {"date": "2001-12-18", "volume": "0.0", "open": "23.430000", "high": "23.710000", "low": "23.190000", "close": "23.290000"}, {"date": "2001-12-19", "volume": "0.0", "open": "23.340000", "high": "23.340000", "low": "22.260000", "close": "22.580000"}, {"date": "2001-12-20", "volume": "0.0", "open": "22.560000", "high": "23.690000", "low": "22.480000", "close": "23.670000"}, {"date": "2001-12-21", "volume": "0.0", "open": "23.130000", "high": "23.280000", "low": "22.380000", "close": "22.500000"}, {"date": "2001-12-24", "volume": "0.0", "open": "23.060000", "high": "23.110000", "low": "22.620000", "close": "22.620000"}, {"date": "2001-12-26", "volume": "0.0", "open": "22.360000", "high": "22.420000", "low": "22.010000", "close": "22.290000"}, {"date": "2001-12-27", "volume": "0.0", "open": "22.010000", "high": "22.010000", "low": "21.590000", "close": "21.590000"}, {"date": "2001-12-28", "volume": "0.0", "open": "21.400000", "high": "21.590000", "low": "21.120000", "close": "21.400000"}, {"date": "2001-12-31", "volume": "0.0", "open": "22.500000", "high": "23.800000", "low": "22.460000", "close": "23.800000"}, {"date": "2002-01-02", "volume": "0.0", "open": "23.780000", "high": "24.200000", "low": "22.710000", "close": "22.710000"}, {"date": "2002-01-03", "volume": "0.0", "open": "22.220000", "high": "22.430000", "low": "21.330000", "close": "21.340000"}, {"date": "2002-01-04", "volume": "0.0", "open": "20.970000", "high": "21.530000", "low": "20.400000", "close": "20.450000"}, {"date": "2002-01-07", "volume": "0.0", "open": "21.410000", "high": "22.150000", "low": "21.350000", "close": "21.940000"}, {"date": "2002-01-08", "volume": "0.0", "open": "21.630000", "high": "22.290000", "low": "21.280000", "close": "21.830000"}, {"date": "2002-01-09", "volume": "0.0", "open": "21.300000", "high": "22.420000", "low": "20.660000", "close": "22.130000"}, {"date": "2002-01-10", "volume": "0.0", "open": "22.280000", "high": "22.780000", "low": "21.780000", "close": "22.360000"}, {"date": "2002-01-11", "volume": "0.0", "open": "22.290000", "high": "22.840000", "low": "21.920000", "close": "22.600000"}, {"date": "2002-01-14", "volume": "0.0", "open": "23.940000", "high": "24.040000", "low": "23.240000", "close": "23.580000"}, {"date": "2002-01-15", "volume": "0.0", "open": "23.390000", "high": "23.740000", "low": "22.580000", "close": "22.700000"}, {"date": "2002-01-16", "volume": "0.0", "open": "23.420000", "high": "23.600000", "low": "22.870000", "close": "23.450000"}, {"date": "2002-01-17", "volume": "0.0", "open": "23.340000", "high": "23.550000", "low": "22.130000", "close": "22.250000"}, {"date": "2002-01-18", "volume": "0.0", "open": "22.970000", "high": "23.070000", "low": "22.220000", "close": "22.520000"}, {"date": "2002-01-22", "volume": "0.0", "open": "22.930000", "high": "23.830000", "low": "22.760000", "close": "23.610000"}, {"date": "2002-01-23", "volume": "0.0", "open": "23.350000", "high": "23.540000", "low": "21.680000", "close": "21.880000"}, {"date": "2002-01-24", "volume": "0.0", "open": "21.190000", "high": "21.340000", "low": "20.740000", "close": "21.150000"}, {"date": "2002-01-25", "volume": "0.0", "open": "21.360000", "high": "21.570000", "low": "20.740000", "close": "21.010000"}, {"date": "2002-01-28", "volume": "0.0", "open": "21.240000", "high": "21.880000", "low": "21.110000", "close": "21.140000"}, {"date": "2002-01-29", "volume": "0.0", "open": "20.920000", "high": "24.990000", "low": "20.690000", "close": "24.350000"}, {"date": "2002-01-30", "volume": "0.0", "open": "24.580000", "high": "26.880000", "low": "23.220000", "close": "23.220000"}, {"date": "2002-01-31", "volume": "0.0", "open": "22.450000", "high": "22.700000", "low": "21.090000", "close": "21.090000"}, {"date": "2002-02-01", "volume": "0.0", "open": "21.120000", "high": "21.430000", "low": "20.950000", "close": "21.120000"}, {"date": "2002-02-04", "volume": "0.0", "open": "22.770000", "high": "25.150000", "low": "22.690000", "close": "24.870000"}, {"date": "2002-02-05", "volume": "0.0", "open": "25.260000", "high": "26.190000", "low": "24.510000", "close": "25.450000"}, {"date": "2002-02-06", "volume": "0.0", "open": "25.530000", "high": "27.320000", "low": "25.340000", "close": "26.090000"}, {"date": "2002-02-07", "volume": "0.0", "open": "25.990000", "high": "26.540000", "low": "24.240000", "close": "25.110000"}, {"date": "2002-02-08", "volume": "0.0", "open": "24.560000", "high": "24.670000", "low": "23.070000", "close": "23.260000"}, {"date": "2002-02-11", "volume": "0.0", "open": "24.040000", "high": "24.040000", "low": "21.780000", "close": "21.780000"}, {"date": "2002-02-12", "volume": "0.0", "open": "22.300000", "high": "22.440000", "low": "21.440000", "close": "21.620000"}, {"date": "2002-02-13", "volume": "0.0", "open": "20.920000", "high": "21.170000", "low": "20.550000", "close": "20.850000"}, {"date": "2002-02-14", "volume": "0.0", "open": "21.920000", "high": "21.920000", "low": "21.320000", "close": "21.770000"}, {"date": "2002-02-15", "volume": "0.0", "open": "21.980000", "high": "22.790000", "low": "21.540000", "close": "22.370000"}, {"date": "2002-02-19", "volume": "0.0", "open": "23.920000", "high": "24.590000", "low": "23.830000", "close": "24.430000"}, {"date": "2002-02-20", "volume": "0.0", "open": "23.780000", "high": "24.940000", "low": "22.620000", "close": "22.660000"}, {"date": "2002-02-21", "volume": "0.0", "open": "22.590000", "high": "23.960000", "low": "21.900000", "close": "23.800000"}, {"date": "2002-02-22", "volume": "0.0", "open": "24.040000", "high": "24.440000", "low": "22.750000", "close": "22.860000"}, {"date": "2002-02-25", "volume": "0.0", "open": "23.090000", "high": "23.110000", "low": "21.420000", "close": "21.840000"}, {"date": "2002-02-26", "volume": "0.0", "open": "21.360000", "high": "22.250000", "low": "21.350000", "close": "21.680000"}, {"date": "2002-02-27", "volume": "0.0", "open": "21.180000", "high": "22.420000", "low": "20.820000", "close": "21.490000"}, {"date": "2002-02-28", "volume": "0.0", "open": "21.120000", "high": "21.590000", "low": "20.710000", "close": "21.590000"}, {"date": "2002-03-01", "volume": "0.0", "open": "21.060000", "high": "21.060000", "low": "19.880000", "close": "19.960000"}, {"date": "2002-03-04", "volume": "0.0", "open": "20.690000", "high": "20.950000", "low": "20.350000", "close": "20.500000"}, {"date": "2002-03-05", "volume": "0.0", "open": "20.760000", "high": "21.120000", "low": "20.240000", "close": "20.300000"}, {"date": "2002-03-06", "volume": "0.0", "open": "20.270000", "high": "20.490000", "low": "19.550000", "close": "19.940000"}, {"date": "2002-03-07", "volume": "0.0", "open": "20.720000", "high": "20.810000", "low": "19.970000", "close": "20.040000"}, {"date": "2002-03-08", "volume": "0.0", "open": "19.760000", "high": "20.220000", "low": "19.270000", "close": "19.270000"}, {"date": "2002-03-11", "volume": "0.0", "open": "20.660000", "high": "20.770000", "low": "19.560000", "close": "19.840000"}, {"date": "2002-03-12", "volume": "0.0", "open": "20.520000", "high": "20.570000", "low": "19.510000", "close": "19.590000"}, {"date": "2002-03-13", "volume": "0.0", "open": "19.830000", "high": "19.890000", "low": "19.400000", "close": "19.460000"}, {"date": "2002-03-14", "volume": "0.0", "open": "19.450000", "high": "19.560000", "low": "18.980000", "close": "19.200000"}, {"date": "2002-03-15", "volume": "0.0", "open": "18.770000", "high": "18.840000", "low": "18.380000", "close": "18.420000"}, {"date": "2002-03-18", "volume": "0.0", "open": "18.790000", "high": "19.400000", "low": "18.740000", "close": "18.930000"}, {"date": "2002-03-19", "volume": "0.0", "open": "18.500000", "high": "18.660000", "low": "18.090000", "close": "18.160000"}, {"date": "2002-03-20", "volume": "0.0", "open": "18.700000", "high": "18.750000", "low": "18.330000", "close": "18.460000"}, {"date": "2002-03-21", "volume": "0.0", "open": "18.610000", "high": "18.840000", "low": "18.140000", "close": "18.150000"}, {"date": "2002-03-22", "volume": "0.0", "open": "18.340000", "high": "18.380000", "low": "17.620000", "close": "17.770000"}, {"date": "2002-03-25", "volume": "0.0", "open": "18.180000", "high": "18.720000", "low": "18.040000", "close": "18.480000"}, {"date": "2002-03-26", "volume": "0.0", "open": "18.440000", "high": "18.440000", "low": "17.810000", "close": "18.130000"}, {"date": "2002-03-27", "volume": "0.0", "open": "18.100000", "high": "18.160000", "low": "17.550000", "close": "17.700000"}, {"date": "2002-03-28", "volume": "0.0", "open": "17.230000", "high": "17.510000", "low": "17.020000", "close": "17.400000"}, {"date": "2002-04-01", "volume": "0.0", "open": "18.990000", "high": "19.500000", "low": "18.610000", "close": "18.730000"}, {"date": "2002-04-02", "volume": "0.0", "open": "19.120000", "high": "19.410000", "low": "19.120000", "close": "19.160000"}, {"date": "2002-04-03", "volume": "0.0", "open": "19.410000", "high": "20.470000", "low": "19.400000", "close": "20.200000"}, {"date": "2002-04-04", "volume": "0.0", "open": "19.900000", "high": "20.090000", "low": "19.460000", "close": "19.780000"}, {"date": "2002-04-05", "volume": "0.0", "open": "19.330000", "high": "19.400000", "low": "18.780000", "close": "19.130000"}, {"date": "2002-04-08", "volume": "0.0", "open": "20.350000", "high": "20.460000", "low": "19.570000", "close": "19.610000"}, {"date": "2002-04-09", "volume": "0.0", "open": "19.310000", "high": "19.730000", "low": "19.300000", "close": "19.470000"}, {"date": "2002-04-10", "volume": "0.0", "open": "19.220000", "high": "19.280000", "low": "18.170000", "close": "18.190000"}, {"date": "2002-04-11", "volume": "0.0", "open": "18.720000", "high": "20.350000", "low": "18.560000", "close": "20.300000"}, {"date": "2002-04-12", "volume": "0.0", "open": "19.960000", "high": "20.190000", "low": "19.310000", "close": "19.420000"}, {"date": "2002-04-15", "volume": "0.0", "open": "20.130000", "high": "20.200000", "low": "19.470000", "close": "19.820000"}, {"date": "2002-04-16", "volume": "0.0", "open": "18.580000", "high": "19.030000", "low": "18.060000", "close": "18.110000"}, {"date": "2002-04-17", "volume": "0.0", "open": "18.340000", "high": "19.030000", "low": "17.900000", "close": "18.430000"}, {"date": "2002-04-18", "volume": "0.0", "open": "17.820000", "high": "19.800000", "low": "17.820000", "close": "19.290000"}, {"date": "2002-04-19", "volume": "0.0", "open": "18.410000", "high": "18.960000", "low": "17.730000", "close": "18.300000"}, {"date": "2002-04-22", "volume": "0.0", "open": "19.410000", "high": "20.090000", "low": "19.340000", "close": "19.770000"}, {"date": "2002-04-23", "volume": "0.0", "open": "19.230000", "high": "20.330000", "low": "19.200000", "close": "20.280000"}, {"date": "2002-04-24", "volume": "0.0", "open": "20.010000", "high": "20.860000", "low": "19.710000", "close": "20.770000"}, {"date": "2002-04-25", "volume": "0.0", "open": "21.560000", "high": "21.700000", "low": "20.860000", "close": "20.950000"}, {"date": "2002-04-26", "volume": "0.0", "open": "20.720000", "high": "22.140000", "low": "20.670000", "close": "22.140000"}, {"date": "2002-04-29", "volume": "0.0", "open": "23.230000", "high": "24.500000", "low": "22.910000", "close": "24.050000"}, {"date": "2002-04-30", "volume": "0.0", "open": "24.030000", "high": "24.030000", "low": "21.640000", "close": "21.910000"}, {"date": "2002-05-01", "volume": "0.0", "open": "21.440000", "high": "22.030000", "low": "19.910000", "close": "20.060000"}, {"date": "2002-05-02", "volume": "0.0", "open": "20.110000", "high": "20.510000", "low": "19.910000", "close": "20.070000"}, {"date": "2002-05-03", "volume": "0.0", "open": "20.250000", "high": "20.960000", "low": "20.050000", "close": "20.190000"}, {"date": "2002-05-06", "volume": "0.0", "open": "20.990000", "high": "22.570000", "low": "20.830000", "close": "22.560000"}, {"date": "2002-05-07", "volume": "0.0", "open": "22.380000", "high": "22.590000", "low": "21.640000", "close": "21.940000"}, {"date": "2002-05-08", "volume": "0.0", "open": "21.300000", "high": "21.310000", "low": "20.210000", "close": "20.390000"}, {"date": "2002-05-09", "volume": "0.0", "open": "20.840000", "high": "21.620000", "low": "20.830000", "close": "21.560000"}, {"date": "2002-05-10", "volume": "0.0", "open": "21.830000", "high": "22.710000", "low": "21.770000", "close": "22.410000"}, {"date": "2002-05-13", "volume": "0.0", "open": "22.250000", "high": "22.250000", "low": "20.670000", "close": "20.720000"}, {"date": "2002-05-14", "volume": "0.0", "open": "19.870000", "high": "20.080000", "low": "19.200000", "close": "19.350000"}, {"date": "2002-05-15", "volume": "0.0", "open": "19.500000", "high": "19.650000", "low": "18.500000", "close": "19.190000"}, {"date": "2002-05-16", "volume": "0.0", "open": "19.310000", "high": "19.310000", "low": "18.480000", "close": "18.500000"}, {"date": "2002-05-17", "volume": "0.0", "open": "18.010000", "high": "18.570000", "low": "17.700000", "close": "17.700000"}, {"date": "2002-05-20", "volume": "0.0", "open": "18.760000", "high": "19.420000", "low": "18.760000", "close": "19.240000"}, {"date": "2002-05-21", "volume": "0.0", "open": "19.040000", "high": "20.110000", "low": "18.990000", "close": "20.050000"}, {"date": "2002-05-22", "volume": "0.0", "open": "20.250000", "high": "20.710000", "low": "19.540000", "close": "19.580000"}, {"date": "2002-05-23", "volume": "0.0", "open": "19.050000", "high": "19.160000", "low": "18.190000", "close": "18.230000"}, {"date": "2002-05-24", "volume": "0.0", "open": "18.220000", "high": "19.030000", "low": "18.220000", "close": "18.900000"}, {"date": "2002-05-28", "volume": "0.0", "open": "20.210000", "high": "20.770000", "low": "20.070000", "close": "20.310000"}, {"date": "2002-05-29", "volume": "0.0", "open": "20.410000", "high": "20.790000", "low": "19.730000", "close": "20.390000"}, {"date": "2002-05-30", "volume": "0.0", "open": "20.880000", "high": "21.580000", "low": "20.420000", "close": "20.610000"}, {"date": "2002-05-31", "volume": "0.0", "open": "20.260000", "high": "20.260000", "low": "19.430000", "close": "19.980000"}, {"date": "2002-06-03", "volume": "0.0", "open": "20.980000", "high": "23.370000", "low": "20.620000", "close": "23.370000"}, {"date": "2002-06-04", "volume": "0.0", "open": "23.600000", "high": "24.820000", "low": "23.310000", "close": "23.890000"}, {"date": "2002-06-05", "volume": "0.0", "open": "23.520000", "high": "23.770000", "low": "22.460000", "close": "22.610000"}, {"date": "2002-06-06", "volume": "0.0", "open": "22.970000", "high": "24.640000", "low": "22.940000", "close": "24.160000"}, {"date": "2002-06-07", "volume": "0.0", "open": "25.960000", "high": "26.150000", "low": "22.980000", "close": "23.510000"}, {"date": "2002-06-10", "volume": "0.0", "open": "24.180000", "high": "24.280000", "low": "23.050000", "close": "23.720000"}, {"date": "2002-06-11", "volume": "0.0", "open": "23.110000", "high": "24.500000", "low": "22.810000", "close": "24.450000"}, {"date": "2002-06-12", "volume": "0.0", "open": "24.180000", "high": "25.500000", "low": "23.850000", "close": "24.150000"}, {"date": "2002-06-13", "volume": "0.0", "open": "24.650000", "high": "25.560000", "low": "23.970000", "close": "25.020000"}, {"date": "2002-06-14", "volume": "0.0", "open": "28.430000", "high": "28.780000", "low": "25.800000", "close": "25.960000"}, {"date": "2002-06-17", "volume": "0.0", "open": "25.920000", "high": "25.920000", "low": "24.600000", "close": "24.640000"}, {"date": "2002-06-18", "volume": "0.0", "open": "24.750000", "high": "24.810000", "low": "24.060000", "close": "24.240000"}, {"date": "2002-06-19", "volume": "0.0", "open": "25.050000", "high": "26.080000", "low": "24.650000", "close": "26.060000"}, {"date": "2002-06-20", "volume": "0.0", "open": "26.100000", "high": "27.560000", "low": "26.000000", "close": "27.480000"}, {"date": "2002-06-21", "volume": "0.0", "open": "28.380000", "high": "28.500000", "low": "26.840000", "close": "27.230000"}, {"date": "2002-06-24", "volume": "0.0", "open": "27.930000", "high": "29.020000", "low": "26.460000", "close": "26.980000"}, {"date": "2002-06-25", "volume": "0.0", "open": "26.410000", "high": "27.920000", "low": "25.490000", "close": "27.840000"}, {"date": "2002-06-26", "volume": "0.0", "open": "29.990000", "high": "30.980000", "low": "28.410000", "close": "28.420000"}, {"date": "2002-06-27", "volume": "0.0", "open": "27.670000", "high": "29.240000", "low": "26.290000", "close": "26.290000"}, {"date": "2002-06-28", "volume": "0.0", "open": "25.740000", "high": "25.880000", "low": "24.880000", "close": "25.400000"}, {"date": "2002-07-01", "volume": "0.0", "open": "25.710000", "high": "27.160000", "low": "25.630000", "close": "27.110000"}, {"date": "2002-07-02", "volume": "0.0", "open": "27.560000", "high": "29.780000", "low": "27.560000", "close": "28.960000"}, {"date": "2002-07-03", "volume": "0.0", "open": "28.880000", "high": "31.030000", "low": "28.760000", "close": "29.420000"}, {"date": "2002-07-05", "volume": "0.0", "open": "27.300000", "high": "27.300000", "low": "25.680000", "close": "27.110000"}, {"date": "2002-07-08", "volume": "0.0", "open": "28.540000", "high": "28.780000", "low": "27.880000", "close": "28.250000"}, {"date": "2002-07-09", "volume": "0.0", "open": "27.960000", "high": "30.340000", "low": "27.790000", "close": "30.220000"}, {"date": "2002-07-10", "volume": "0.0", "open": "31.400000", "high": "34.170000", "low": "30.770000", "close": "34.100000"}, {"date": "2002-07-11", "volume": "0.0", "open": "34.420000", "high": "36.350000", "low": "33.850000", "close": "33.850000"}, {"date": "2002-07-12", "volume": "0.0", "open": "34.300000", "high": "34.300000", "low": "32.410000", "close": "32.940000"}, {"date": "2002-07-15", "volume": "0.0", "open": "35.070000", "high": "38.380000", "low": "34.860000", "close": "35.030000"}, {"date": "2002-07-16", "volume": "0.0", "open": "35.970000", "high": "36.820000", "low": "35.200000", "close": "36.650000"}, {"date": "2002-07-17", "volume": "0.0", "open": "34.250000", "high": "36.730000", "low": "33.620000", "close": "35.450000"}, {"date": "2002-07-18", "volume": "0.0", "open": "35.200000", "high": "35.420000", "low": "33.450000", "close": "35.120000"}, {"date": "2002-07-19", "volume": "0.0", "open": "36.420000", "high": "38.170000", "low": "35.980000", "close": "38.170000"}, {"date": "2002-07-22", "volume": "0.0", "open": "39.130000", "high": "42.580000", "low": "38.570000", "close": "41.870000"}, {"date": "2002-07-23", "volume": "0.0", "open": "42.270000", "high": "46.130000", "low": "42.050000", "close": "44.920000"}, {"date": "2002-07-24", "volume": "0.0", "open": "48.170000", "high": "48.460000", "low": "39.830000", "close": "39.860000"}, {"date": "2002-07-25", "volume": "0.0", "open": "40.650000", "high": "42.050000", "low": "38.890000", "close": "39.270000"}, {"date": "2002-07-26", "volume": "0.0", "open": "38.610000", "high": "38.800000", "low": "35.510000", "close": "35.510000"}, {"date": "2002-07-29", "volume": "0.0", "open": "33.890000", "high": "33.890000", "low": "31.190000", "close": "31.330000"}, {"date": "2002-07-30", "volume": "0.0", "open": "32.040000", "high": "32.770000", "low": "30.600000", "close": "31.920000"}, {"date": "2002-07-31", "volume": "0.0", "open": "32.780000", "high": "33.680000", "low": "32.030000", "close": "32.030000"}, {"date": "2002-08-01", "volume": "0.0", "open": "32.770000", "high": "36.950000", "low": "32.770000", "close": "36.950000"}, {"date": "2002-08-02", "volume": "0.0", "open": "37.530000", "high": "43.930000", "low": "36.860000", "close": "41.290000"}, {"date": "2002-08-05", "volume": "0.0", "open": "41.950000", "high": "45.210000", "low": "41.770000", "close": "45.080000"}, {"date": "2002-08-06", "volume": "0.0", "open": "43.060000", "high": "43.060000", "low": "40.280000", "close": "42.030000"}, {"date": "2002-08-07", "volume": "0.0", "open": "40.720000", "high": "41.370000", "low": "38.650000", "close": "38.730000"}, {"date": "2002-08-08", "volume": "0.0", "open": "38.530000", "high": "39.060000", "low": "36.190000", "close": "36.330000"}, {"date": "2002-08-09", "volume": "0.0", "open": "37.410000", "high": "37.480000", "low": "34.690000", "close": "35.330000"}, {"date": "2002-08-12", "volume": "0.0", "open": "37.230000", "high": "37.520000", "low": "36.830000", "close": "37.050000"}, {"date": "2002-08-13", "volume": "0.0", "open": "37.240000", "high": "37.310000", "low": "34.200000", "close": "35.820000"}, {"date": "2002-08-14", "volume": "0.0", "open": "35.560000", "high": "35.990000", "low": "32.350000", "close": "32.360000"}, {"date": "2002-08-15", "volume": "0.0", "open": "31.900000", "high": "32.100000", "low": "29.430000", "close": "29.430000"}, {"date": "2002-08-16", "volume": "0.0", "open": "29.880000", "high": "29.950000", "low": "28.010000", "close": "28.810000"}, {"date": "2002-08-19", "volume": "0.0", "open": "29.600000", "high": "29.730000", "low": "28.290000", "close": "28.610000"}, {"date": "2002-08-20", "volume": "0.0", "open": "29.520000", "high": "30.220000", "low": "29.180000", "close": "29.590000"}, {"date": "2002-08-21", "volume": "0.0", "open": "29.180000", "high": "30.060000", "low": "28.070000", "close": "28.230000"}, {"date": "2002-08-22", "volume": "0.0", "open": "28.640000", "high": "28.640000", "low": "27.610000", "close": "27.750000"}, {"date": "2002-08-23", "volume": "0.0", "open": "28.080000", "high": "29.540000", "low": "28.080000", "close": "29.320000"}, {"date": "2002-08-26", "volume": "0.0", "open": "30.730000", "high": "31.930000", "low": "29.630000", "close": "29.890000"}, {"date": "2002-08-27", "volume": "0.0", "open": "29.890000", "high": "30.800000", "low": "29.530000", "close": "30.110000"}, {"date": "2002-08-28", "volume": "0.0", "open": "31.240000", "high": "33.600000", "low": "31.190000", "close": "33.320000"}, {"date": "2002-08-29", "volume": "0.0", "open": "35.420000", "high": "35.420000", "low": "33.210000", "close": "33.670000"}, {"date": "2002-08-30", "volume": "0.0", "open": "33.640000", "high": "33.640000", "low": "31.930000", "close": "32.640000"}, {"date": "2002-09-03", "volume": "0.0", "open": "37.120000", "high": "39.970000", "low": "37.120000", "close": "39.970000"}, {"date": "2002-09-04", "volume": "0.0", "open": "39.210000", "high": "39.710000", "low": "37.050000", "close": "37.440000"}, {"date": "2002-09-05", "volume": "0.0", "open": "39.580000", "high": "40.410000", "low": "38.210000", "close": "38.860000"}, {"date": "2002-09-06", "volume": "0.0", "open": "36.880000", "high": "37.350000", "low": "35.990000", "close": "36.330000"}, {"date": "2002-09-09", "volume": "0.0", "open": "39.100000", "high": "39.630000", "low": "36.040000", "close": "36.450000"}, {"date": "2002-09-10", "volume": "0.0", "open": "35.980000", "high": "35.980000", "low": "35.080000", "close": "35.080000"}, {"date": "2002-09-11", "volume": "0.0", "open": "35.980000", "high": "34.810000", "low": "33.720000", "close": "34.810000"}, {"date": "2002-09-12", "volume": "0.0", "open": "36.240000", "high": "37.740000", "low": "36.100000", "close": "37.500000"}, {"date": "2002-09-13", "volume": "0.0", "open": "38.220000", "high": "38.520000", "low": "35.820000", "close": "35.820000"}, {"date": "2002-09-16", "volume": "0.0", "open": "37.340000", "high": "38.550000", "low": "36.640000", "close": "36.740000"}, {"date": "2002-09-17", "volume": "0.0", "open": "35.870000", "high": "38.060000", "low": "35.790000", "close": "38.010000"}, {"date": "2002-09-18", "volume": "0.0", "open": "38.680000", "high": "39.710000", "low": "36.960000", "close": "37.520000"}, {"date": "2002-09-19", "volume": "0.0", "open": "39.920000", "high": "40.700000", "low": "38.920000", "close": "40.650000"}, {"date": "2002-09-20", "volume": "0.0", "open": "39.930000", "high": "40.230000", "low": "38.720000", "close": "38.980000"}, {"date": "2002-09-23", "volume": "0.0", "open": "40.780000", "high": "41.180000", "low": "39.260000", "close": "39.680000"}, {"date": "2002-09-24", "volume": "0.0", "open": "40.950000", "high": "41.340000", "low": "39.570000", "close": "40.520000"}, {"date": "2002-09-25", "volume": "0.0", "open": "39.650000", "high": "39.920000", "low": "36.790000", "close": "37.330000"}, {"date": "2002-09-26", "volume": "0.0", "open": "36.090000", "high": "36.150000", "low": "34.600000", "close": "34.600000"}, {"date": "2002-09-27", "volume": "0.0", "open": "35.070000", "high": "36.970000", "low": "33.960000", "close": "36.970000"}, {"date": "2002-09-30", "volume": "0.0", "open": "41.070000", "high": "41.860000", "low": "38.890000", "close": "39.690000"}, {"date": "2002-10-01", "volume": "0.0", "open": "37.250000", "high": "37.610000", "low": "33.770000", "close": "34.120000"}, {"date": "2002-10-02", "volume": "0.0", "open": "35.160000", "high": "36.970000", "low": "34.420000", "close": "36.830000"}, {"date": "2002-10-03", "volume": "0.0", "open": "37.330000", "high": "37.750000", "low": "36.110000", "close": "37.310000"}, {"date": "2002-10-04", "volume": "0.0", "open": "39.180000", "high": "40.290000", "low": "38.670000", "close": "39.460000"}, {"date": "2002-10-07", "volume": "0.0", "open": "41.650000", "high": "42.950000", "low": "41.040000", "close": "42.640000"}, {"date": "2002-10-08", "volume": "0.0", "open": "42.090000", "high": "43.440000", "low": "39.960000", "close": "41.020000"}, {"date": "2002-10-09", "volume": "0.0", "open": "42.250000", "high": "42.580000", "low": "41.210000", "close": "42.130000"}, {"date": "2002-10-10", "volume": "0.0", "open": "39.130000", "high": "39.390000", "low": "37.540000", "close": "37.550000"}, {"date": "2002-10-11", "volume": "0.0", "open": "36.360000", "high": "36.530000", "low": "35.200000", "close": "35.700000"}, {"date": "2002-10-14", "volume": "0.0", "open": "36.920000", "high": "37.180000", "low": "36.020000", "close": "36.040000"}, {"date": "2002-10-15", "volume": "0.0", "open": "34.360000", "high": "34.710000", "low": "33.790000", "close": "34.020000"}, {"date": "2002-10-16", "volume": "0.0", "open": "34.910000", "high": "36.270000", "low": "34.910000", "close": "36.000000"}, {"date": "2002-10-17", "volume": "0.0", "open": "34.770000", "high": "35.130000", "low": "33.930000", "close": "34.100000"}, {"date": "2002-10-18", "volume": "0.0", "open": "34.600000", "high": "34.730000", "low": "33.340000", "close": "33.530000"}, {"date": "2002-10-21", "volume": "0.0", "open": "35.340000", "high": "35.550000", "low": "33.000000", "close": "33.110000"}, {"date": "2002-10-22", "volume": "0.0", "open": "34.390000", "high": "34.760000", "low": "33.610000", "close": "34.090000"}, {"date": "2002-10-23", "volume": "0.0", "open": "34.060000", "high": "35.610000", "low": "33.200000", "close": "33.200000"}, {"date": "2002-10-24", "volume": "0.0", "open": "32.990000", "high": "34.430000", "low": "32.530000", "close": "34.030000"}, {"date": "2002-10-25", "volume": "0.0", "open": "33.370000", "high": "33.370000", "low": "29.880000", "close": "30.000000"}, {"date": "2002-10-28", "volume": "0.0", "open": "30.780000", "high": "31.670000", "low": "30.310000", "close": "31.070000"}, {"date": "2002-10-29", "volume": "0.0", "open": "31.530000", "high": "33.530000", "low": "31.530000", "close": "32.270000"}, {"date": "2002-10-30", "volume": "0.0", "open": "32.500000", "high": "32.500000", "low": "30.790000", "close": "31.230000"}, {"date": "2002-10-31", "volume": "0.0", "open": "31.570000", "high": "31.570000", "low": "29.690000", "close": "31.140000"}, {"date": "2002-11-01", "volume": "0.0", "open": "31.570000", "high": "31.700000", "low": "28.620000", "close": "29.300000"}, {"date": "2002-11-04", "volume": "0.0", "open": "29.810000", "high": "30.900000", "low": "28.830000", "close": "30.820000"}, {"date": "2002-11-05", "volume": "0.0", "open": "31.010000", "high": "31.720000", "low": "30.430000", "close": "31.230000"}, {"date": "2002-11-06", "volume": "0.0", "open": "31.890000", "high": "32.600000", "low": "30.710000", "close": "30.730000"}, {"date": "2002-11-07", "volume": "0.0", "open": "31.420000", "high": "31.850000", "low": "30.760000", "close": "31.420000"}, {"date": "2002-11-08", "volume": "0.0", "open": "30.390000", "high": "31.030000", "low": "29.100000", "close": "29.410000"}, {"date": "2002-11-11", "volume": "0.0", "open": "30.630000", "high": "31.640000", "low": "30.410000", "close": "31.300000"}, {"date": "2002-11-12", "volume": "0.0", "open": "31.090000", "high": "31.200000", "low": "29.750000", "close": "30.580000"}, {"date": "2002-11-13", "volume": "0.0", "open": "31.210000", "high": "31.900000", "low": "30.500000", "close": "31.240000"}, {"date": "2002-11-14", "volume": "0.0", "open": "29.690000", "high": "29.760000", "low": "28.650000", "close": "28.670000"}, {"date": "2002-11-15", "volume": "0.0", "open": "27.920000", "high": "28.230000", "low": "26.440000", "close": "26.650000"}, {"date": "2002-11-18", "volume": "0.0", "open": "27.090000", "high": "27.660000", "low": "26.730000", "close": "27.660000"}, {"date": "2002-11-19", "volume": "0.0", "open": "28.120000", "high": "28.150000", "low": "26.630000", "close": "27.410000"}, {"date": "2002-11-20", "volume": "0.0", "open": "26.930000", "high": "26.930000", "low": "25.060000", "close": "25.320000"}, {"date": "2002-11-21", "volume": "0.0", "open": "24.600000", "high": "24.750000", "low": "23.410000", "close": "23.810000"}, {"date": "2002-11-22", "volume": "0.0", "open": "23.990000", "high": "24.220000", "low": "23.050000", "close": "23.160000"}, {"date": "2002-11-25", "volume": "0.0", "open": "23.920000", "high": "25.420000", "low": "23.620000", "close": "24.070000"}, {"date": "2002-11-26", "volume": "0.0", "open": "24.560000", "high": "26.150000", "low": "24.560000", "close": "25.970000"}, {"date": "2002-11-27", "volume": "0.0", "open": "25.150000", "high": "27.420000", "low": "23.970000", "close": "27.250000"}, {"date": "2002-11-29", "volume": "0.0", "open": "27.100000", "high": "27.700000", "low": "26.840000", "close": "27.500000"}, {"date": "2002-12-02", "volume": "0.0", "open": "28.350000", "high": "28.610000", "low": "27.280000", "close": "27.460000"}, {"date": "2002-12-03", "volume": "0.0", "open": "27.790000", "high": "28.410000", "low": "27.470000", "close": "28.330000"}, {"date": "2002-12-04", "volume": "0.0", "open": "29.100000", "high": "29.510000", "low": "28.270000", "close": "28.920000"}, {"date": "2002-12-05", "volume": "0.0", "open": "29.500000", "high": "30.200000", "low": "29.260000", "close": "30.100000"}, {"date": "2002-12-06", "volume": "0.0", "open": "30.640000", "high": "30.640000", "low": "28.770000", "close": "28.880000"}, {"date": "2002-12-09", "volume": "0.0", "open": "30.070000", "high": "31.200000", "low": "29.990000", "close": "30.780000"}, {"date": "2002-12-10", "volume": "0.0", "open": "30.440000", "high": "30.490000", "low": "28.650000", "close": "28.760000"}, {"date": "2002-12-11", "volume": "0.0", "open": "28.920000", "high": "29.000000", "low": "27.550000", "close": "27.760000"}, {"date": "2002-12-12", "volume": "0.0", "open": "27.950000", "high": "28.160000", "low": "27.230000", "close": "27.290000"}, {"date": "2002-12-13", "volume": "0.0", "open": "28.010000", "high": "28.670000", "low": "27.560000", "close": "28.180000"}, {"date": "2002-12-16", "volume": "0.0", "open": "28.250000", "high": "28.290000", "low": "26.220000", "close": "26.240000"}, {"date": "2002-12-17", "volume": "0.0", "open": "26.250000", "high": "26.820000", "low": "25.900000", "close": "26.660000"}, {"date": "2002-12-18", "volume": "0.0", "open": "27.290000", "high": "28.550000", "low": "27.290000", "close": "28.290000"}, {"date": "2002-12-19", "volume": "0.0", "open": "28.260000", "high": "30.840000", "low": "27.880000", "close": "30.210000"}, {"date": "2002-12-20", "volume": "0.0", "open": "28.590000", "high": "28.750000", "low": "26.590000", "close": "26.710000"}, {"date": "2002-12-23", "volume": "0.0", "open": "27.610000", "high": "27.690000", "low": "25.870000", "close": "26.200000"}, {"date": "2002-12-24", "volume": "0.0", "open": "26.390000", "high": "26.820000", "low": "26.380000", "close": "26.490000"}, {"date": "2002-12-26", "volume": "0.0", "open": "26.320000", "high": "27.570000", "low": "26.160000", "close": "27.370000"}, {"date": "2002-12-27", "volume": "0.0", "open": "27.720000", "high": "29.970000", "low": "27.520000", "close": "29.550000"}, {"date": "2002-12-30", "volume": "0.0", "open": "30.690000", "high": "30.830000", "low": "29.470000", "close": "29.620000"}, {"date": "2002-12-31", "volume": "0.0", "open": "29.080000", "high": "29.620000", "low": "28.600000", "close": "28.620000"}, {"date": "2003-01-02", "volume": "0.0", "open": "28.740000", "high": "28.740000", "low": "25.320000", "close": "25.390000"}, {"date": "2003-01-03", "volume": "0.0", "open": "25.550000", "high": "25.550000", "low": "24.680000", "close": "24.680000"}, {"date": "2003-01-06", "volume": "0.0", "open": "25.320000", "high": "25.420000", "low": "24.290000", "close": "24.910000"}, {"date": "2003-01-07", "volume": "0.0", "open": "25.130000", "high": "25.690000", "low": "24.910000", "close": "25.130000"}, {"date": "2003-01-08", "volume": "0.0", "open": "25.620000", "high": "25.760000", "low": "25.070000", "close": "25.530000"}, {"date": "2003-01-09", "volume": "0.0", "open": "24.900000", "high": "24.900000", "low": "24.020000", "close": "24.250000"}, {"date": "2003-01-10", "volume": "0.0", "open": "24.620000", "high": "24.690000", "low": "24.150000", "close": "24.320000"}, {"date": "2003-01-13", "volume": "0.0", "open": "24.950000", "high": "25.480000", "low": "24.680000", "close": "24.900000"}, {"date": "2003-01-14", "volume": "0.0", "open": "25.010000", "high": "25.090000", "low": "24.380000", "close": "24.570000"}, {"date": "2003-01-15", "volume": "0.0", "open": "24.850000", "high": "26.010000", "low": "24.850000", "close": "25.510000"}, {"date": "2003-01-16", "volume": "0.0", "open": "24.920000", "high": "25.800000", "low": "24.690000", "close": "25.010000"}, {"date": "2003-01-17", "volume": "0.0", "open": "25.390000", "high": "26.000000", "low": "25.200000", "close": "25.700000"}, {"date": "2003-01-21", "volume": "0.0", "open": "26.750000", "high": "27.700000", "low": "26.730000", "close": "27.590000"}, {"date": "2003-01-22", "volume": "0.0", "open": "28.160000", "high": "29.080000", "low": "27.770000", "close": "29.010000"}, {"date": "2003-01-23", "volume": "0.0", "open": "28.720000", "high": "29.190000", "low": "27.350000", "close": "27.530000"}, {"date": "2003-01-24", "volume": "0.0", "open": "28.470000", "high": "32.410000", "low": "28.450000", "close": "31.510000"}, {"date": "2003-01-27", "volume": "0.0", "open": "33.310000", "high": "35.330000", "low": "32.970000", "close": "34.690000"}, {"date": "2003-01-28", "volume": "0.0", "open": "34.420000", "high": "34.470000", "low": "31.820000", "close": "31.930000"}, {"date": "2003-01-29", "volume": "0.0", "open": "32.450000", "high": "33.240000", "low": "31.050000", "close": "31.260000"}, {"date": "2003-01-30", "volume": "0.0", "open": "31.380000", "high": "31.500000", "low": "30.660000", "close": "31.320000"}, {"date": "2003-01-31", "volume": "0.0", "open": "31.150000", "high": "31.660000", "low": "30.610000", "close": "31.170000"}, {"date": "2003-02-03", "volume": "0.0", "open": "32.450000", "high": "32.450000", "low": "30.870000", "close": "31.020000"}, {"date": "2003-02-04", "volume": "0.0", "open": "32.740000", "high": "33.370000", "low": "32.700000", "close": "32.760000"}, {"date": "2003-02-05", "volume": "0.0", "open": "32.760000", "high": "33.220000", "low": "31.980000", "close": "33.040000"}, {"date": "2003-02-06", "volume": "0.0", "open": "34.030000", "high": "34.240000", "low": "33.120000", "close": "33.350000"}, {"date": "2003-02-07", "volume": "0.0", "open": "33.300000", "high": "34.310000", "low": "33.190000", "close": "34.010000"}, {"date": "2003-02-10", "volume": "0.0", "open": "35.210000", "high": "35.660000", "low": "33.990000", "close": "33.990000"}, {"date": "2003-02-11", "volume": "0.0", "open": "33.180000", "high": "33.970000", "low": "32.720000", "close": "33.680000"}, {"date": "2003-02-12", "volume": "0.0", "open": "33.880000", "high": "34.330000", "low": "33.770000", "close": "34.330000"}, {"date": "2003-02-13", "volume": "0.0", "open": "34.990000", "high": "35.200000", "low": "33.330000", "close": "33.700000"}, {"date": "2003-02-14", "volume": "0.0", "open": "33.740000", "high": "33.940000", "low": "32.420000", "close": "32.620000"}, {"date": "2003-02-18", "volume": "0.0", "open": "32.120000", "high": "32.120000", "low": "31.110000", "close": "31.110000"}, {"date": "2003-02-19", "volume": "0.0", "open": "31.170000", "high": "31.720000", "low": "31.130000", "close": "31.310000"}, {"date": "2003-02-20", "volume": "0.0", "open": "30.970000", "high": "31.270000", "low": "30.860000", "close": "31.160000"}, {"date": "2003-02-21", "volume": "0.0", "open": "30.980000", "high": "31.650000", "low": "30.160000", "close": "30.250000"}, {"date": "2003-02-24", "volume": "0.0", "open": "31.460000", "high": "32.310000", "low": "31.460000", "close": "31.980000"}, {"date": "2003-02-25", "volume": "0.0", "open": "32.710000", "high": "33.060000", "low": "31.600000", "close": "31.740000"}, {"date": "2003-02-26", "volume": "0.0", "open": "32.120000", "high": "32.210000", "low": "31.750000", "close": "31.940000"}, {"date": "2003-02-27", "volume": "0.0", "open": "31.760000", "high": "31.850000", "low": "30.470000", "close": "30.530000"}, {"date": "2003-02-28", "volume": "0.0", "open": "29.840000", "high": "29.840000", "low": "29.060000", "close": "29.630000"}, {"date": "2003-03-03", "volume": "0.0", "open": "29.780000", "high": "30.520000", "low": "29.710000", "close": "30.430000"}, {"date": "2003-03-04", "volume": "0.0", "open": "31.050000", "high": "31.980000", "low": "30.980000", "close": "31.830000"}, {"date": "2003-03-05", "volume": "0.0", "open": "31.250000", "high": "31.330000", "low": "30.380000", "close": "30.380000"}, {"date": "2003-03-06", "volume": "0.0", "open": "31.040000", "high": "31.530000", "low": "30.690000", "close": "31.370000"}, {"date": "2003-03-07", "volume": "0.0", "open": "32.640000", "high": "32.810000", "low": "30.840000", "close": "31.080000"}, {"date": "2003-03-10", "volume": "0.0", "open": "33.370000", "high": "33.850000", "low": "33.080000", "close": "33.310000"}, {"date": "2003-03-11", "volume": "0.0", "open": "33.320000", "high": "33.750000", "low": "32.970000", "close": "33.610000"}, {"date": "2003-03-12", "volume": "0.0", "open": "33.690000", "high": "34.400000", "low": "33.320000", "close": "33.510000"}, {"date": "2003-03-13", "volume": "0.0", "open": "32.980000", "high": "32.980000", "low": "31.670000", "close": "31.760000"}, {"date": "2003-03-14", "volume": "0.0", "open": "30.850000", "high": "31.250000", "low": "30.450000", "close": "30.980000"}, {"date": "2003-03-17", "volume": "0.0", "open": "31.850000", "high": "32.620000", "low": "31.670000", "close": "31.750000"}, {"date": "2003-03-18", "volume": "0.0", "open": "31.510000", "high": "31.510000", "low": "30.240000", "close": "30.430000"}, {"date": "2003-03-19", "volume": "0.0", "open": "30.820000", "high": "31.540000", "low": "30.400000", "close": "31.540000"}, {"date": "2003-03-20", "volume": "0.0", "open": "31.810000", "high": "32.000000", "low": "30.410000", "close": "30.440000"}, {"date": "2003-03-21", "volume": "0.0", "open": "29.410000", "high": "29.700000", "low": "28.440000", "close": "28.670000"}, {"date": "2003-03-24", "volume": "0.0", "open": "30.530000", "high": "31.000000", "low": "30.330000", "close": "30.390000"}, {"date": "2003-03-25", "volume": "0.0", "open": "30.270000", "high": "30.500000", "low": "28.750000", "close": "28.750000"}, {"date": "2003-03-26", "volume": "0.0", "open": "28.620000", "high": "28.790000", "low": "27.890000", "close": "28.230000"}, {"date": "2003-03-27", "volume": "0.0", "open": "28.940000", "high": "29.100000", "low": "27.620000", "close": "27.960000"}, {"date": "2003-03-28", "volume": "0.0", "open": "28.210000", "high": "28.250000", "low": "27.580000", "close": "27.750000"}, {"date": "2003-03-31", "volume": "0.0", "open": "29.950000", "high": "30.210000", "low": "28.570000", "close": "29.150000"}, {"date": "2003-04-01", "volume": "0.0", "open": "29.580000", "high": "29.580000", "low": "28.180000", "close": "28.360000"}, {"date": "2003-04-02", "volume": "0.0", "open": "27.500000", "high": "28.120000", "low": "27.450000", "close": "28.020000"}, {"date": "2003-04-03", "volume": "0.0", "open": "28.320000", "high": "28.440000", "low": "27.540000", "close": "28.210000"}, {"date": "2003-04-04", "volume": "0.0", "open": "28.350000", "high": "30.040000", "low": "28.350000", "close": "29.130000"}, {"date": "2003-04-07", "volume": "0.0", "open": "28.860000", "high": "28.860000", "low": "27.680000", "close": "28.450000"}, {"date": "2003-04-08", "volume": "0.0", "open": "27.870000", "high": "27.940000", "low": "26.860000", "close": "27.130000"}, {"date": "2003-04-09", "volume": "0.0", "open": "27.080000", "high": "27.230000", "low": "26.130000", "close": "27.110000"}, {"date": "2003-04-10", "volume": "0.0", "open": "26.920000", "high": "27.130000", "low": "25.510000", "close": "25.600000"}, {"date": "2003-04-11", "volume": "0.0", "open": "24.420000", "high": "25.200000", "low": "24.310000", "close": "24.440000"}, {"date": "2003-04-14", "volume": "0.0", "open": "24.830000", "high": "25.000000", "low": "23.320000", "close": "23.410000"}, {"date": "2003-04-15", "volume": "0.0", "open": "23.240000", "high": "23.420000", "low": "22.440000", "close": "22.560000"}, {"date": "2003-04-16", "volume": "0.0", "open": "22.500000", "high": "22.850000", "low": "21.950000", "close": "22.520000"}, {"date": "2003-04-17", "volume": "0.0", "open": "22.110000", "high": "22.380000", "low": "21.330000", "close": "21.500000"}, {"date": "2003-04-21", "volume": "0.0", "open": "21.810000", "high": "22.350000", "low": "21.560000", "close": "21.950000"}, {"date": "2003-04-22", "volume": "0.0", "open": "21.830000", "high": "21.860000", "low": "20.260000", "close": "20.700000"}, {"date": "2003-04-23", "volume": "0.0", "open": "20.860000", "high": "21.070000", "low": "20.680000", "close": "20.800000"}, {"date": "2003-04-24", "volume": "0.0", "open": "21.030000", "high": "21.270000", "low": "20.310000", "close": "20.330000"}, {"date": "2003-04-25", "volume": "0.0", "open": "20.510000", "high": "20.890000", "low": "20.360000", "close": "20.800000"}, {"date": "2003-04-28", "volume": "0.0", "open": "20.890000", "high": "20.960000", "low": "20.650000", "close": "20.840000"}, {"date": "2003-04-29", "volume": "0.0", "open": "20.660000", "high": "21.330000", "low": "20.460000", "close": "20.760000"}, {"date": "2003-04-30", "volume": "0.0", "open": "21.040000", "high": "21.560000", "low": "20.870000", "close": "21.210000"}, {"date": "2003-05-01", "volume": "0.0", "open": "21.350000", "high": "22.330000", "low": "21.320000", "close": "21.590000"}, {"date": "2003-05-02", "volume": "0.0", "open": "21.090000", "high": "21.420000", "low": "20.630000", "close": "20.630000"}, {"date": "2003-05-05", "volume": "0.0", "open": "21.320000", "high": "21.710000", "low": "21.060000", "close": "21.130000"}, {"date": "2003-05-06", "volume": "0.0", "open": "21.000000", "high": "21.350000", "low": "20.400000", "close": "20.800000"}, {"date": "2003-05-07", "volume": "0.0", "open": "21.450000", "high": "21.580000", "low": "20.940000", "close": "21.000000"}, {"date": "2003-05-08", "volume": "0.0", "open": "21.660000", "high": "21.660000", "low": "20.700000", "close": "21.240000"}, {"date": "2003-05-09", "volume": "0.0", "open": "20.850000", "high": "20.930000", "low": "19.660000", "close": "19.690000"}, {"date": "2003-05-12", "volume": "0.0", "open": "19.960000", "high": "20.020000", "low": "19.390000", "close": "19.520000"}, {"date": "2003-05-13", "volume": "0.0", "open": "19.510000", "high": "20.050000", "low": "19.350000", "close": "19.910000"}, {"date": "2003-05-14", "volume": "0.0", "open": "20.020000", "high": "20.290000", "low": "19.820000", "close": "20.000000"}, {"date": "2003-05-15", "volume": "0.0", "open": "19.550000", "high": "19.790000", "low": "19.220000", "close": "19.240000"}, {"date": "2003-05-16", "volume": "0.0", "open": "19.260000", "high": "19.420000", "low": "18.240000", "close": "18.400000"}, {"date": "2003-05-19", "volume": "0.0", "open": "19.490000", "high": "20.690000", "low": "19.450000", "close": "20.510000"}, {"date": "2003-05-20", "volume": "0.0", "open": "20.490000", "high": "21.680000", "low": "20.300000", "close": "21.290000"}, {"date": "2003-05-21", "volume": "0.0", "open": "21.690000", "high": "21.720000", "low": "21.210000", "close": "21.210000"}, {"date": "2003-05-22", "volume": "0.0", "open": "20.990000", "high": "21.000000", "low": "19.560000", "close": "19.780000"}, {"date": "2003-05-23", "volume": "0.0", "open": "20.070000", "high": "20.080000", "low": "19.140000", "close": "19.170000"}, {"date": "2003-05-27", "volume": "0.0", "open": "20.680000", "high": "20.750000", "low": "19.660000", "close": "19.990000"}, {"date": "2003-05-28", "volume": "0.0", "open": "19.790000", "high": "20.350000", "low": "19.790000", "close": "20.030000"}, {"date": "2003-05-29", "volume": "0.0", "open": "19.720000", "high": "20.740000", "low": "19.660000", "close": "20.430000"}, {"date": "2003-05-30", "volume": "0.0", "open": "19.830000", "high": "19.830000", "low": "19.440000", "close": "19.470000"}, {"date": "2003-06-02", "volume": "0.0", "open": "20.350000", "high": "20.980000", "low": "20.060000", "close": "20.850000"}, {"date": "2003-06-03", "volume": "0.0", "open": "20.850000", "high": "21.220000", "low": "20.700000", "close": "20.840000"}, {"date": "2003-06-04", "volume": "0.0", "open": "20.950000", "high": "20.950000", "low": "20.500000", "close": "20.620000"}, {"date": "2003-06-05", "volume": "0.0", "open": "21.210000", "high": "21.390000", "low": "20.810000", "close": "20.830000"}, {"date": "2003-06-06", "volume": "0.0", "open": "20.410000", "high": "21.440000", "low": "20.160000", "close": "21.250000"}, {"date": "2003-06-09", "volume": "0.0", "open": "22.200000", "high": "22.810000", "low": "22.120000", "close": "22.150000"}, {"date": "2003-06-10", "volume": "0.0", "open": "21.870000", "high": "21.870000", "low": "20.640000", "close": "20.640000"}, {"date": "2003-06-11", "volume": "0.0", "open": "20.610000", "high": "20.720000", "low": "20.100000", "close": "20.210000"}, {"date": "2003-06-12", "volume": "0.0", "open": "20.740000", "high": "21.040000", "low": "20.390000", "close": "20.410000"}, {"date": "2003-06-13", "volume": "0.0", "open": "20.570000", "high": "20.900000", "low": "20.500000", "close": "20.660000"}, {"date": "2003-06-16", "volume": "0.0", "open": "21.280000", "high": "21.280000", "low": "20.220000", "close": "20.220000"}, {"date": "2003-06-17", "volume": "0.0", "open": "20.300000", "high": "20.550000", "low": "19.780000", "close": "20.010000"}, {"date": "2003-06-18", "volume": "0.0", "open": "20.250000", "high": "20.330000", "low": "19.740000", "close": "19.760000"}, {"date": "2003-06-19", "volume": "0.0", "open": "19.830000", "high": "19.990000", "low": "19.510000", "close": "19.800000"}, {"date": "2003-06-20", "volume": "0.0", "open": "19.540000", "high": "19.590000", "low": "18.890000", "close": "19.140000"}, {"date": "2003-06-23", "volume": "0.0", "open": "20.160000", "high": "20.990000", "low": "20.160000", "close": "20.580000"}, {"date": "2003-06-24", "volume": "0.0", "open": "20.290000", "high": "20.890000", "low": "20.240000", "close": "20.750000"}, {"date": "2003-06-25", "volume": "0.0", "open": "21.140000", "high": "21.250000", "low": "20.480000", "close": "20.810000"}, {"date": "2003-06-26", "volume": "0.0", "open": "20.190000", "high": "20.470000", "low": "19.400000", "close": "19.400000"}, {"date": "2003-06-27", "volume": "0.0", "open": "19.400000", "high": "19.640000", "low": "18.870000", "close": "19.160000"}, {"date": "2003-06-30", "volume": "0.0", "open": "19.310000", "high": "19.630000", "low": "19.210000", "close": "19.520000"}, {"date": "2003-07-01", "volume": "0.0", "open": "20.490000", "high": "20.800000", "low": "19.290000", "close": "19.460000"}, {"date": "2003-07-02", "volume": "0.0", "open": "18.910000", "high": "19.400000", "low": "18.840000", "close": "19.030000"}, {"date": "2003-07-03", "volume": "0.0", "open": "19.330000", "high": "19.730000", "low": "18.860000", "close": "19.390000"}, {"date": "2003-07-07", "volume": "0.0", "open": "19.990000", "high": "20.320000", "low": "19.840000", "close": "20.060000"}, {"date": "2003-07-08", "volume": "0.0", "open": "19.960000", "high": "20.050000", "low": "19.370000", "close": "19.480000"}, {"date": "2003-07-09", "volume": "0.0", "open": "19.500000", "high": "19.630000", "low": "18.930000", "close": "18.930000"}, {"date": "2003-07-10", "volume": "0.0", "open": "19.260000", "high": "19.500000", "low": "19.050000", "close": "19.190000"}, {"date": "2003-07-11", "volume": "0.0", "open": "18.750000", "high": "18.890000", "low": "18.260000", "close": "18.470000"}, {"date": "2003-07-14", "volume": "0.0", "open": "18.880000", "high": "19.670000", "low": "18.700000", "close": "19.590000"}, {"date": "2003-07-15", "volume": "0.0", "open": "19.700000", "high": "19.930000", "low": "19.380000", "close": "19.550000"}, {"date": "2003-07-16", "volume": "0.0", "open": "19.710000", "high": "20.150000", "low": "19.660000", "close": "19.760000"}, {"date": "2003-07-17", "volume": "0.0", "open": "19.800000", "high": "20.450000", "low": "19.800000", "close": "20.220000"}, {"date": "2003-07-18", "volume": "0.0", "open": "20.140000", "high": "20.200000", "low": "19.100000", "close": "19.110000"}, {"date": "2003-07-21", "volume": "0.0", "open": "20.060000", "high": "20.360000", "low": "19.780000", "close": "19.780000"}, {"date": "2003-07-22", "volume": "0.0", "open": "19.850000", "high": "20.070000", "low": "19.100000", "close": "19.170000"}, {"date": "2003-07-23", "volume": "0.0", "open": "19.440000", "high": "19.600000", "low": "18.600000", "close": "18.640000"}, {"date": "2003-07-24", "volume": "0.0", "open": "18.370000", "high": "18.650000", "low": "17.880000", "close": "18.600000"}, {"date": "2003-07-25", "volume": "0.0", "open": "18.600000", "high": "18.880000", "low": "17.650000", "close": "17.750000"}, {"date": "2003-07-28", "volume": "0.0", "open": "18.690000", "high": "18.760000", "low": "18.250000", "close": "18.360000"}, {"date": "2003-07-29", "volume": "0.0", "open": "18.600000", "high": "19.500000", "low": "18.320000", "close": "18.670000"}, {"date": "2003-07-30", "volume": "0.0", "open": "18.880000", "high": "19.030000", "low": "18.730000", "close": "18.850000"}, {"date": "2003-07-31", "volume": "0.0", "open": "18.820000", "high": "19.580000", "low": "18.360000", "close": "19.490000"}, {"date": "2003-08-01", "volume": "0.0", "open": "20.060000", "high": "20.770000", "low": "20.060000", "close": "20.750000"}, {"date": "2003-08-04", "volume": "0.0", "open": "22.160000", "high": "22.860000", "low": "21.250000", "close": "21.270000"}, {"date": "2003-08-05", "volume": "0.0", "open": "21.610000", "high": "22.680000", "low": "21.360000", "close": "22.680000"}, {"date": "2003-08-06", "volume": "0.0", "open": "23.260000", "high": "23.890000", "low": "21.480000", "close": "21.500000"}, {"date": "2003-08-07", "volume": "0.0", "open": "21.510000", "high": "21.720000", "low": "20.090000", "close": "20.260000"}, {"date": "2003-08-08", "volume": "0.0", "open": "19.780000", "high": "20.210000", "low": "19.480000", "close": "19.590000"}, {"date": "2003-08-11", "volume": "0.0", "open": "20.040000", "high": "20.310000", "low": "19.510000", "close": "19.750000"}, {"date": "2003-08-12", "volume": "0.0", "open": "19.110000", "high": "19.550000", "low": "17.750000", "close": "17.940000"}, {"date": "2003-08-13", "volume": "0.0", "open": "18.310000", "high": "18.990000", "low": "18.050000", "close": "18.770000"}, {"date": "2003-08-14", "volume": "0.0", "open": "18.960000", "high": "18.960000", "low": "18.200000", "close": "18.470000"}, {"date": "2003-08-15", "volume": "0.0", "open": "18.650000", "high": "18.940000", "low": "18.150000", "close": "18.270000"}, {"date": "2003-08-18", "volume": "0.0", "open": "18.720000", "high": "18.850000", "low": "18.010000", "close": "18.180000"}, {"date": "2003-08-19", "volume": "0.0", "open": "17.990000", "high": "18.380000", "low": "17.790000", "close": "17.860000"}, {"date": "2003-08-20", "volume": "0.0", "open": "18.070000", "high": "18.330000", "low": "17.810000", "close": "17.820000"}, {"date": "2003-08-21", "volume": "0.0", "open": "17.640000", "high": "18.180000", "low": "17.640000", "close": "17.840000"}, {"date": "2003-08-22", "volume": "0.0", "open": "17.740000", "high": "18.630000", "low": "17.730000", "close": "18.550000"}, {"date": "2003-08-25", "volume": "0.0", "open": "19.450000", "high": "19.580000", "low": "19.210000", "close": "19.530000"}, {"date": "2003-08-26", "volume": "0.0", "open": "19.770000", "high": "20.300000", "low": "19.450000", "close": "19.490000"}, {"date": "2003-08-27", "volume": "0.0", "open": "19.910000", "high": "19.930000", "low": "19.090000", "close": "19.130000"}, {"date": "2003-08-28", "volume": "0.0", "open": "19.090000", "high": "19.590000", "low": "18.450000", "close": "18.480000"}, {"date": "2003-08-29", "volume": "0.0", "open": "18.530000", "high": "18.750000", "low": "18.520000", "close": "18.630000"}, {"date": "2003-09-02", "volume": "0.0", "open": "19.310000", "high": "19.830000", "low": "18.950000", "close": "19.020000"}, {"date": "2003-09-03", "volume": "0.0", "open": "19.310000", "high": "19.580000", "low": "19.210000", "close": "19.440000"}, {"date": "2003-09-04", "volume": "0.0", "open": "19.580000", "high": "19.640000", "low": "18.700000", "close": "18.710000"}, {"date": "2003-09-05", "volume": "0.0", "open": "18.640000", "high": "18.690000", "low": "18.150000", "close": "18.170000"}, {"date": "2003-09-08", "volume": "0.0", "open": "18.300000", "high": "18.590000", "low": "18.250000", "close": "18.260000"}, {"date": "2003-09-09", "volume": "0.0", "open": "18.480000", "high": "19.140000", "low": "18.450000", "close": "18.850000"}, {"date": "2003-09-10", "volume": "0.0", "open": "19.260000", "high": "20.150000", "low": "19.260000", "close": "20.010000"}, {"date": "2003-09-11", "volume": "0.0", "open": "19.870000", "high": "20.020000", "low": "19.190000", "close": "19.250000"}, {"date": "2003-09-12", "volume": "0.0", "open": "20.580000", "high": "20.660000", "low": "18.510000", "close": "18.680000"}, {"date": "2003-09-15", "volume": "0.0", "open": "19.150000", "high": "19.350000", "low": "18.850000", "close": "19.280000"}, {"date": "2003-09-16", "volume": "0.0", "open": "18.940000", "high": "18.940000", "low": "17.950000", "close": "18.030000"}, {"date": "2003-09-17", "volume": "0.0", "open": "18.030000", "high": "18.240000", "low": "17.980000", "close": "18.150000"}, {"date": "2003-09-18", "volume": "0.0", "open": "18.140000", "high": "18.150000", "low": "17.560000", "close": "17.570000"}, {"date": "2003-09-19", "volume": "0.0", "open": "17.830000", "high": "17.860000", "low": "17.520000", "close": "17.540000"}, {"date": "2003-09-22", "volume": "0.0", "open": "19.080000", "high": "23.900000", "low": "19.030000", "close": "19.650000"}, {"date": "2003-09-23", "volume": "0.0", "open": "19.910000", "high": "19.970000", "low": "19.310000", "close": "19.470000"}, {"date": "2003-09-24", "volume": "0.0", "open": "19.530000", "high": "21.260000", "low": "19.440000", "close": "21.220000"}, {"date": "2003-09-25", "volume": "0.0", "open": "21.110000", "high": "22.270000", "low": "21.040000", "close": "22.260000"}, {"date": "2003-09-26", "volume": "0.0", "open": "22.280000", "high": "22.730000", "low": "21.850000", "close": "22.230000"}, {"date": "2003-09-29", "volume": "0.0", "open": "22.850000", "high": "22.850000", "low": "21.640000", "close": "21.670000"}, {"date": "2003-09-30", "volume": "0.0", "open": "22.040000", "high": "23.260000", "low": "22.030000", "close": "22.720000"}, {"date": "2003-10-01", "volume": "0.0", "open": "22.810000", "high": "22.820000", "low": "20.990000", "close": "21.070000"}, {"date": "2003-10-02", "volume": "0.0", "open": "21.230000", "high": "21.450000", "low": "20.710000", "close": "20.800000"}, {"date": "2003-10-03", "volume": "0.0", "open": "19.940000", "high": "20.090000", "low": "18.950000", "close": "19.500000"}, {"date": "2003-10-06", "volume": "0.0", "open": "20.690000", "high": "20.690000", "low": "19.450000", "close": "19.510000"}, {"date": "2003-10-07", "volume": "0.0", "open": "20.140000", "high": "20.140000", "low": "19.400000", "close": "19.410000"}, {"date": "2003-10-08", "volume": "0.0", "open": "19.260000", "high": "19.610000", "low": "19.080000", "close": "19.180000"}, {"date": "2003-10-09", "volume": "0.0", "open": "18.510000", "high": "19.280000", "low": "18.260000", "close": "18.820000"}, {"date": "2003-10-10", "volume": "0.0", "open": "18.920000", "high": "18.920000", "low": "18.420000", "close": "18.450000"}, {"date": "2003-10-13", "volume": "0.0", "open": "17.620000", "high": "17.910000", "low": "17.420000", "close": "17.550000"}, {"date": "2003-10-14", "volume": "0.0", "open": "17.400000", "high": "17.790000", "low": "17.200000", "close": "17.370000"}, {"date": "2003-10-15", "volume": "0.0", "open": "17.730000", "high": "17.960000", "low": "16.980000", "close": "17.690000"}, {"date": "2003-10-16", "volume": "0.0", "open": "17.580000", "high": "18.050000", "low": "16.860000", "close": "17.190000"}, {"date": "2003-10-17", "volume": "0.0", "open": "16.970000", "high": "17.850000", "low": "16.970000", "close": "17.620000"}, {"date": "2003-10-20", "volume": "0.0", "open": "17.840000", "high": "18.070000", "low": "17.040000", "close": "17.040000"}, {"date": "2003-10-21", "volume": "0.0", "open": "17.160000", "high": "17.230000", "low": "16.190000", "close": "16.550000"}, {"date": "2003-10-22", "volume": "0.0", "open": "17.100000", "high": "17.980000", "low": "17.100000", "close": "17.670000"}, {"date": "2003-10-23", "volume": "0.0", "open": "18.510000", "high": "18.510000", "low": "17.480000", "close": "17.680000"}, {"date": "2003-10-24", "volume": "0.0", "open": "18.250000", "high": "18.680000", "low": "17.670000", "close": "17.710000"}, {"date": "2003-10-27", "volume": "0.0", "open": "17.970000", "high": "18.180000", "low": "17.740000", "close": "18.050000"}, {"date": "2003-10-28", "volume": "0.0", "open": "17.790000", "high": "17.890000", "low": "16.770000", "close": "16.820000"}, {"date": "2003-10-29", "volume": "0.0", "open": "16.850000", "high": "17.020000", "low": "16.340000", "close": "16.430000"}, {"date": "2003-10-30", "volume": "0.0", "open": "18.450000", "high": "18.450000", "low": "16.010000", "close": "16.330000"}, {"date": "2003-10-31", "volume": "0.0", "open": "16.110000", "high": "16.190000", "low": "15.790000", "close": "16.100000"}, {"date": "2003-11-03", "volume": "0.0", "open": "16.330000", "high": "16.700000", "low": "16.220000", "close": "16.550000"}, {"date": "2003-11-04", "volume": "0.0", "open": "16.570000", "high": "16.780000", "low": "16.450000", "close": "16.550000"}, {"date": "2003-11-05", "volume": "0.0", "open": "16.990000", "high": "17.320000", "low": "16.550000", "close": "16.860000"}, {"date": "2003-11-06", "volume": "0.0", "open": "17.000000", "high": "17.370000", "low": "16.620000", "close": "16.740000"}, {"date": "2003-11-07", "volume": "0.0", "open": "16.630000", "high": "16.930000", "low": "16.500000", "close": "16.930000"}, {"date": "2003-11-10", "volume": "0.0", "open": "17.790000", "high": "17.880000", "low": "17.530000", "close": "17.620000"}, {"date": "2003-11-11", "volume": "0.0", "open": "18.140000", "high": "18.530000", "low": "17.500000", "close": "17.540000"}, {"date": "2003-11-12", "volume": "0.0", "open": "17.780000", "high": "17.850000", "low": "16.550000", "close": "16.750000"}, {"date": "2003-11-13", "volume": "0.0", "open": "17.050000", "high": "17.130000", "low": "16.430000", "close": "16.470000"}, {"date": "2003-11-14", "volume": "0.0", "open": "16.630000", "high": "17.000000", "low": "16.170000", "close": "16.940000"}, {"date": "2003-11-17", "volume": "0.0", "open": "18.140000", "high": "19.360000", "low": "18.040000", "close": "18.600000"}, {"date": "2003-11-18", "volume": "0.0", "open": "18.090000", "high": "19.170000", "low": "17.780000", "close": "19.110000"}, {"date": "2003-11-19", "volume": "0.0", "open": "19.140000", "high": "19.510000", "low": "18.650000", "close": "18.800000"}, {"date": "2003-11-20", "volume": "0.0", "open": "19.090000", "high": "19.610000", "low": "18.460000", "close": "19.480000"}, {"date": "2003-11-21", "volume": "0.0", "open": "19.080000", "high": "19.400000", "low": "18.820000", "close": "18.980000"}, {"date": "2003-11-24", "volume": "0.0", "open": "18.910000", "high": "18.980000", "low": "17.190000", "close": "17.440000"}, {"date": "2003-11-25", "volume": "0.0", "open": "17.400000", "high": "17.870000", "low": "16.400000", "close": "16.710000"}, {"date": "2003-11-26", "volume": "0.0", "open": "16.110000", "high": "17.260000", "low": "16.020000", "close": "16.230000"}, {"date": "2003-11-28", "volume": "0.0", "open": "16.510000", "high": "16.620000", "low": "16.160000", "close": "16.320000"}, {"date": "2003-12-01", "volume": "0.0", "open": "16.740000", "high": "17.030000", "low": "16.170000", "close": "16.770000"}, {"date": "2003-12-02", "volume": "0.0", "open": "16.890000", "high": "16.890000", "low": "16.170000", "close": "16.270000"}, {"date": "2003-12-03", "volume": "0.0", "open": "16.080000", "high": "16.680000", "low": "15.770000", "close": "16.630000"}, {"date": "2003-12-04", "volume": "0.0", "open": "16.480000", "high": "16.830000", "low": "16.290000", "close": "16.300000"}, {"date": "2003-12-05", "volume": "0.0", "open": "16.760000", "high": "17.320000", "low": "16.500000", "close": "17.090000"}, {"date": "2003-12-08", "volume": "0.0", "open": "17.550000", "high": "17.590000", "low": "16.520000", "close": "16.540000"}, {"date": "2003-12-09", "volume": "0.0", "open": "16.630000", "high": "17.800000", "low": "16.560000", "close": "17.630000"}, {"date": "2003-12-10", "volume": "0.0", "open": "17.660000", "high": "18.270000", "low": "17.580000", "close": "17.870000"}, {"date": "2003-12-11", "volume": "0.0", "open": "17.950000", "high": "17.950000", "low": "16.510000", "close": "16.730000"}, {"date": "2003-12-12", "volume": "0.0", "open": "16.190000", "high": "16.980000", "low": "16.090000", "close": "16.410000"}, {"date": "2003-12-15", "volume": "0.0", "open": "15.800000", "high": "17.420000", "low": "15.790000", "close": "17.230000"}, {"date": "2003-12-16", "volume": "0.0", "open": "17.270000", "high": "17.450000", "low": "15.900000", "close": "15.930000"}, {"date": "2003-12-17", "volume": "0.0", "open": "16.120000", "high": "16.270000", "low": "15.520000", "close": "15.580000"}, {"date": "2003-12-18", "volume": "0.0", "open": "15.590000", "high": "16.190000", "low": "14.660000", "close": "16.160000"}, {"date": "2003-12-19", "volume": "0.0", "open": "16.660000", "high": "16.810000", "low": "15.710000", "close": "16.420000"}, {"date": "2003-12-22", "volume": "0.0", "open": "17.060000", "high": "17.310000", "low": "16.610000", "close": "16.940000"}, {"date": "2003-12-23", "volume": "0.0", "open": "17.320000", "high": "17.400000", "low": "16.290000", "close": "16.490000"}, {"date": "2003-12-24", "volume": "0.0", "open": "16.650000", "high": "16.770000", "low": "16.240000", "close": "16.660000"}, {"date": "2003-12-26", "volume": "0.0", "open": "16.760000", "high": "17.490000", "low": "16.630000", "close": "17.450000"}, {"date": "2003-12-29", "volume": "0.0", "open": "17.810000", "high": "17.860000", "low": "17.070000", "close": "17.090000"}, {"date": "2003-12-30", "volume": "0.0", "open": "17.320000", "high": "17.970000", "low": "17.200000", "close": "17.680000"}, {"date": "2003-12-31", "volume": "0.0", "open": "17.490000", "high": "18.860000", "low": "17.410000", "close": "18.310000"}, {"date": "2004-01-02", "volume": "0.0", "open": "17.960000", "high": "18.680000", "low": "17.540000", "close": "18.220000"}, {"date": "2004-01-05", "volume": "0.0", "open": "18.450000", "high": "18.490000", "low": "17.440000", "close": "17.490000"}, {"date": "2004-01-06", "volume": "0.0", "open": "17.660000", "high": "17.670000", "low": "16.190000", "close": "16.730000"}, {"date": "2004-01-07", "volume": "0.0", "open": "16.720000", "high": "16.750000", "low": "15.500000", "close": "15.500000"}, {"date": "2004-01-08", "volume": "0.0", "open": "15.420000", "high": "15.680000", "low": "15.320000", "close": "15.610000"}, {"date": "2004-01-09", "volume": "0.0", "open": "16.150000", "high": "16.880000", "low": "15.570000", "close": "16.750000"}, {"date": "2004-01-12", "volume": "0.0", "open": "17.320000", "high": "17.460000", "low": "16.790000", "close": "16.820000"}, {"date": "2004-01-13", "volume": "0.0", "open": "16.600000", "high": "18.330000", "low": "16.530000", "close": "18.040000"}, {"date": "2004-01-14", "volume": "0.0", "open": "17.290000", "high": "17.300000", "low": "16.400000", "close": "16.750000"}, {"date": "2004-01-15", "volume": "0.0", "open": "17.070000", "high": "17.310000", "low": "15.490000", "close": "15.560000"}, {"date": "2004-01-16", "volume": "0.0", "open": "15.400000", "high": "15.440000", "low": "14.900000", "close": "15.000000"}, {"date": "2004-01-20", "volume": "0.0", "open": "15.770000", "high": "16.130000", "low": "15.090000", "close": "15.210000"}, {"date": "2004-01-21", "volume": "0.0", "open": "36.550000", "high": "36.550000", "low": "14.240000", "close": "14.340000"}, {"date": "2004-01-22", "volume": "0.0", "open": "14.200000", "high": "14.870000", "low": "14.010000", "close": "14.710000"}, {"date": "2004-01-23", "volume": "0.0", "open": "14.730000", "high": "15.050000", "low": "14.560000", "close": "14.840000"}, {"date": "2004-01-26", "volume": "0.0", "open": "15.780000", "high": "15.780000", "low": "14.520000", "close": "14.550000"}, {"date": "2004-01-27", "volume": "0.0", "open": "15.280000", "high": "15.440000", "low": "14.740000", "close": "15.350000"}, {"date": "2004-01-28", "volume": "0.0", "open": "15.370000", "high": "17.060000", "low": "15.290000", "close": "16.780000"}, {"date": "2004-01-29", "volume": "0.0", "open": "16.880000", "high": "17.660000", "low": "16.790000", "close": "17.140000"}, {"date": "2004-01-30", "volume": "0.0", "open": "16.550000", "high": "17.350000", "low": "16.550000", "close": "16.630000"}, {"date": "2004-02-02", "volume": "0.0", "open": "17.450000", "high": "17.560000", "low": "16.670000", "close": "17.110000"}, {"date": "2004-02-03", "volume": "0.0", "open": "17.290000", "high": "17.780000", "low": "17.170000", "close": "17.340000"}, {"date": "2004-02-04", "volume": "0.0", "open": "17.840000", "high": "18.060000", "low": "17.460000", "close": "17.870000"}, {"date": "2004-02-05", "volume": "0.0", "open": "17.910000", "high": "17.990000", "low": "17.600000", "close": "17.710000"}, {"date": "2004-02-06", "volume": "0.0", "open": "17.710000", "high": "17.710000", "low": "15.940000", "close": "16.000000"}, {"date": "2004-02-09", "volume": "0.0", "open": "16.540000", "high": "16.820000", "low": "16.120000", "close": "16.390000"}, {"date": "2004-02-10", "volume": "0.0", "open": "16.410000", "high": "16.760000", "low": "15.840000", "close": "15.940000"}, {"date": "2004-02-11", "volume": "0.0", "open": "15.900000", "high": "16.160000", "low": "15.260000", "close": "15.390000"}, {"date": "2004-02-12", "volume": "0.0", "open": "15.360000", "high": "15.720000", "low": "15.230000", "close": "15.310000"}, {"date": "2004-02-13", "volume": "0.0", "open": "15.120000", "high": "16.030000", "low": "14.860000", "close": "15.580000"}, {"date": "2004-02-17", "volume": "0.0", "open": "15.630000", "high": "15.960000", "low": "15.320000", "close": "15.400000"}, {"date": "2004-02-18", "volume": "0.0", "open": "15.510000", "high": "15.760000", "low": "15.300000", "close": "15.590000"}, {"date": "2004-02-19", "volume": "0.0", "open": "15.330000", "high": "15.970000", "low": "15.200000", "close": "15.800000"}, {"date": "2004-02-20", "volume": "0.0", "open": "15.850000", "high": "16.550000", "low": "15.820000", "close": "16.040000"}, {"date": "2004-02-23", "volume": "0.0", "open": "16.500000", "high": "16.780000", "low": "16.250000", "close": "16.290000"}, {"date": "2004-02-24", "volume": "0.0", "open": "16.380000", "high": "16.760000", "low": "15.770000", "close": "15.900000"}, {"date": "2004-02-25", "volume": "0.0", "open": "15.580000", "high": "16.050000", "low": "14.930000", "close": "14.930000"}, {"date": "2004-02-26", "volume": "0.0", "open": "15.320000", "high": "15.330000", "low": "14.690000", "close": "14.830000"}, {"date": "2004-02-27", "volume": "0.0", "open": "13.800000", "high": "14.770000", "low": "13.800000", "close": "14.550000"}, {"date": "2004-03-01", "volume": "0.0", "open": "14.910000", "high": "15.050000", "low": "14.400000", "close": "14.440000"}, {"date": "2004-03-02", "volume": "0.0", "open": "14.590000", "high": "14.890000", "low": "14.180000", "close": "14.860000"}, {"date": "2004-03-03", "volume": "0.0", "open": "14.730000", "high": "15.270000", "low": "14.470000", "close": "14.550000"}, {"date": "2004-03-04", "volume": "0.0", "open": "14.450000", "high": "14.500000", "low": "14.190000", "close": "14.400000"}, {"date": "2004-03-05", "volume": "0.0", "open": "14.810000", "high": "14.820000", "low": "13.830000", "close": "14.480000"}, {"date": "2004-03-08", "volume": "0.0", "open": "14.830000", "high": "15.830000", "low": "14.540000", "close": "15.790000"}, {"date": "2004-03-09", "volume": "0.0", "open": "15.570000", "high": "16.740000", "low": "15.560000", "close": "16.600000"}, {"date": "2004-03-10", "volume": "0.0", "open": "16.120000", "high": "18.700000", "low": "16.110000", "close": "18.670000"}, {"date": "2004-03-11", "volume": "0.0", "open": "18.810000", "high": "20.690000", "low": "17.630000", "close": "20.670000"}, {"date": "2004-03-12", "volume": "0.0", "open": "19.940000", "high": "20.080000", "low": "18.060000", "close": "18.300000"}, {"date": "2004-03-15", "volume": "0.0", "open": "18.980000", "high": "21.390000", "low": "18.860000", "close": "21.130000"}, {"date": "2004-03-16", "volume": "0.0", "open": "20.270000", "high": "20.940000", "low": "19.860000", "close": "20.340000"}, {"date": "2004-03-17", "volume": "0.0", "open": "19.540000", "high": "19.550000", "low": "17.980000", "close": "18.110000"}, {"date": "2004-03-18", "volume": "0.0", "open": "18.380000", "high": "19.230000", "low": "18.350000", "close": "18.530000"}, {"date": "2004-03-19", "volume": "0.0", "open": "17.980000", "high": "19.250000", "low": "17.890000", "close": "19.150000"}, {"date": "2004-03-22", "volume": "0.0", "open": "20.610000", "high": "22.670000", "low": "20.610000", "close": "21.580000"}, {"date": "2004-03-23", "volume": "0.0", "open": "21.060000", "high": "21.330000", "low": "20.010000", "close": "20.670000"}, {"date": "2004-03-24", "volume": "0.0", "open": "20.240000", "high": "20.830000", "low": "19.450000", "close": "19.810000"}, {"date": "2004-03-25", "volume": "0.0", "open": "19.580000", "high": "19.580000", "low": "17.610000", "close": "17.880000"}, {"date": "2004-03-26", "volume": "0.0", "open": "18.190000", "high": "18.230000", "low": "16.670000", "close": "17.330000"}, {"date": "2004-03-29", "volume": "0.0", "open": "17.110000", "high": "17.170000", "low": "16.290000", "close": "16.500000"}, {"date": "2004-03-30", "volume": "0.0", "open": "16.680000", "high": "16.800000", "low": "16.130000", "close": "16.280000"}, {"date": "2004-03-31", "volume": "0.0", "open": "16.330000", "high": "16.960000", "low": "16.230000", "close": "16.740000"}, {"date": "2004-04-01", "volume": "0.0", "open": "16.760000", "high": "17.250000", "low": "16.650000", "close": "16.650000"}, {"date": "2004-04-02", "volume": "0.0", "open": "15.210000", "high": "16.550000", "low": "15.210000", "close": "15.640000"}, {"date": "2004-04-05", "volume": "0.0", "open": "16.170000", "high": "16.640000", "low": "14.810000", "close": "14.970000"}, {"date": "2004-04-06", "volume": "0.0", "open": "15.350000", "high": "15.530000", "low": "15.070000", "close": "15.320000"}, {"date": "2004-04-07", "volume": "0.0", "open": "15.410000", "high": "16.360000", "low": "15.340000", "close": "15.760000"}, {"date": "2004-04-08", "volume": "0.0", "open": "14.960000", "high": "16.820000", "low": "14.960000", "close": "16.260000"}, {"date": "2004-04-12", "volume": "0.0", "open": "15.710000", "high": "16.120000", "low": "15.000000", "close": "15.280000"}, {"date": "2004-04-13", "volume": "0.0", "open": "15.290000", "high": "17.980000", "low": "15.290000", "close": "17.260000"}, {"date": "2004-04-14", "volume": "0.0", "open": "17.290000", "high": "17.710000", "low": "15.600000", "close": "15.620000"}, {"date": "2004-04-15", "volume": "0.0", "open": "16.020000", "high": "16.780000", "low": "15.220000", "close": "15.740000"}, {"date": "2004-04-16", "volume": "0.0", "open": "15.590000", "high": "15.690000", "low": "14.770000", "close": "14.940000"}, {"date": "2004-04-19", "volume": "0.0", "open": "15.730000", "high": "16.080000", "low": "15.330000", "close": "15.420000"}, {"date": "2004-04-20", "volume": "0.0", "open": "15.240000", "high": "16.720000", "low": "14.790000", "close": "16.670000"}, {"date": "2004-04-21", "volume": "0.0", "open": "16.610000", "high": "16.940000", "low": "15.550000", "close": "15.600000"}, {"date": "2004-04-22", "volume": "0.0", "open": "15.890000", "high": "15.980000", "low": "13.860000", "close": "14.610000"}, {"date": "2004-04-23", "volume": "0.0", "open": "12.890000", "high": "14.560000", "low": "12.890000", "close": "14.010000"}, {"date": "2004-04-26", "volume": "0.0", "open": "14.750000", "high": "15.220000", "low": "14.390000", "close": "14.770000"}, {"date": "2004-04-27", "volume": "0.0", "open": "15.050000", "high": "15.170000", "low": "14.370000", "close": "15.070000"}, {"date": "2004-04-28", "volume": "0.0", "open": "15.550000", "high": "16.540000", "low": "15.550000", "close": "16.290000"}, {"date": "2004-04-29", "volume": "0.0", "open": "16.360000", "high": "17.270000", "low": "15.870000", "close": "16.600000"}, {"date": "2004-04-30", "volume": "0.0", "open": "16.270000", "high": "17.230000", "low": "16.140000", "close": "17.190000"}, {"date": "2004-05-03", "volume": "0.0", "open": "17.690000", "high": "17.720000", "low": "16.610000", "close": "16.620000"}, {"date": "2004-05-04", "volume": "0.0", "open": "16.800000", "high": "17.130000", "low": "15.970000", "close": "16.550000"}, {"date": "2004-05-05", "volume": "0.0", "open": "16.430000", "high": "16.550000", "low": "15.640000", "close": "15.770000"}, {"date": "2004-05-06", "volume": "0.0", "open": "16.450000", "high": "17.670000", "low": "16.450000", "close": "17.050000"}, {"date": "2004-05-07", "volume": "0.0", "open": "17.220000", "high": "18.170000", "low": "16.440000", "close": "18.130000"}, {"date": "2004-05-10", "volume": "0.0", "open": "19.440000", "high": "20.200000", "low": "18.990000", "close": "19.770000"}, {"date": "2004-05-11", "volume": "0.0", "open": "19.230000", "high": "19.280000", "low": "17.940000", "close": "18.570000"}, {"date": "2004-05-12", "volume": "0.0", "open": "18.790000", "high": "20.410000", "low": "18.140000", "close": "18.140000"}, {"date": "2004-05-13", "volume": "0.0", "open": "18.780000", "high": "18.920000", "low": "17.970000", "close": "18.860000"}, {"date": "2004-05-14", "volume": "0.0", "open": "18.660000", "high": "19.270000", "low": "18.060000", "close": "18.470000"}, {"date": "2004-05-17", "volume": "0.0", "open": "19.700000", "high": "20.450000", "low": "19.650000", "close": "19.960000"}, {"date": "2004-05-18", "volume": "0.0", "open": "19.600000", "high": "19.700000", "low": "19.140000", "close": "19.330000"}, {"date": "2004-05-19", "volume": "0.0", "open": "18.480000", "high": "18.930000", "low": "17.580000", "close": "18.930000"}, {"date": "2004-05-20", "volume": "0.0", "open": "18.600000", "high": "19.250000", "low": "18.550000", "close": "18.670000"}, {"date": "2004-05-21", "volume": "0.0", "open": "18.730000", "high": "18.740000", "low": "18.000000", "close": "18.490000"}, {"date": "2004-05-24", "volume": "0.0", "open": "18.790000", "high": "18.820000", "low": "17.960000", "close": "18.080000"}, {"date": "2004-05-25", "volume": "0.0", "open": "18.410000", "high": "18.420000", "low": "15.730000", "close": "15.960000"}, {"date": "2004-05-26", "volume": "0.0", "open": "16.090000", "high": "16.300000", "low": "15.780000", "close": "15.970000"}, {"date": "2004-05-27", "volume": "0.0", "open": "15.740000", "high": "15.860000", "low": "15.190000", "close": "15.280000"}, {"date": "2004-05-28", "volume": "0.0", "open": "15.440000", "high": "15.650000", "low": "15.390000", "close": "15.500000"}, {"date": "2004-06-01", "volume": "0.0", "open": "16.600000", "high": "16.960000", "low": "16.190000", "close": "16.300000"}, {"date": "2004-06-02", "volume": "0.0", "open": "16.050000", "high": "16.700000", "low": "15.950000", "close": "16.080000"}, {"date": "2004-06-03", "volume": "0.0", "open": "16.430000", "high": "17.040000", "low": "16.160000", "close": "17.030000"}, {"date": "2004-06-04", "volume": "0.0", "open": "16.240000", "high": "16.900000", "low": "15.820000", "close": "16.780000"}, {"date": "2004-06-07", "volume": "0.0", "open": "16.600000", "high": "16.700000", "low": "15.330000", "close": "15.390000"}, {"date": "2004-06-08", "volume": "0.0", "open": "15.790000", "high": "15.880000", "low": "15.000000", "close": "15.010000"}, {"date": "2004-06-09", "volume": "0.0", "open": "14.560000", "high": "15.460000", "low": "14.560000", "close": "15.390000"}, {"date": "2004-06-10", "volume": "0.0", "open": "15.330000", "high": "15.350000", "low": "14.920000", "close": "15.040000"}, {"date": "2004-06-11", "volume": "0.0", "open": "15.040000", "high": "15.040000", "low": "15.040000", "close": "15.040000"}, {"date": "2004-06-14", "volume": "0.0", "open": "15.540000", "high": "16.360000", "low": "15.540000", "close": "16.070000"}, {"date": "2004-06-15", "volume": "0.0", "open": "15.340000", "high": "15.350000", "low": "14.720000", "close": "15.050000"}, {"date": "2004-06-16", "volume": "0.0", "open": "14.830000", "high": "15.220000", "low": "14.480000", "close": "14.790000"}, {"date": "2004-06-17", "volume": "0.0", "open": "15.060000", "high": "15.580000", "low": "15.000000", "close": "15.150000"}, {"date": "2004-06-18", "volume": "0.0", "open": "14.740000", "high": "15.250000", "low": "14.510000", "close": "14.990000"}, {"date": "2004-06-21", "volume": "0.0", "open": "15.610000", "high": "15.620000", "low": "14.960000", "close": "15.260000"}, {"date": "2004-06-22", "volume": "0.0", "open": "15.440000", "high": "15.640000", "low": "14.310000", "close": "14.310000"}, {"date": "2004-06-23", "volume": "0.0", "open": "14.600000", "high": "14.820000", "low": "13.750000", "close": "13.980000"}, {"date": "2004-06-24", "volume": "0.0", "open": "14.390000", "high": "14.970000", "low": "14.160000", "close": "14.810000"}, {"date": "2004-06-25", "volume": "0.0", "open": "14.780000", "high": "15.290000", "low": "14.470000", "close": "15.190000"}, {"date": "2004-06-28", "volume": "0.0", "open": "15.280000", "high": "16.130000", "low": "15.190000", "close": "16.070000"}, {"date": "2004-06-29", "volume": "0.0", "open": "15.220000", "high": "16.280000", "low": "15.220000", "close": "15.470000"}, {"date": "2004-06-30", "volume": "0.0", "open": "15.270000", "high": "15.730000", "low": "14.250000", "close": "14.340000"}, {"date": "2004-07-01", "volume": "0.0", "open": "14.740000", "high": "15.570000", "low": "14.410000", "close": "15.200000"}, {"date": "2004-07-02", "volume": "0.0", "open": "15.230000", "high": "15.450000", "low": "14.800000", "close": "15.080000"}, {"date": "2004-07-06", "volume": "0.0", "open": "16.250000", "high": "16.750000", "low": "16.130000", "close": "16.250000"}, {"date": "2004-07-07", "volume": "0.0", "open": "16.360000", "high": "16.470000", "low": "15.590000", "close": "15.810000"}, {"date": "2004-07-08", "volume": "0.0", "open": "15.860000", "high": "16.360000", "low": "15.500000", "close": "16.200000"}, {"date": "2004-07-09", "volume": "0.0", "open": "16.010000", "high": "16.030000", "low": "15.710000", "close": "15.780000"}, {"date": "2004-07-12", "volume": "0.0", "open": "15.250000", "high": "15.610000", "low": "14.610000", "close": "14.960000"}, {"date": "2004-07-13", "volume": "0.0", "open": "14.860000", "high": "15.080000", "low": "14.280000", "close": "14.460000"}, {"date": "2004-07-14", "volume": "0.0", "open": "14.900000", "high": "16.590000", "low": "13.340000", "close": "13.760000"}, {"date": "2004-07-15", "volume": "0.0", "open": "13.940000", "high": "14.730000", "low": "13.600000", "close": "14.710000"}, {"date": "2004-07-16", "volume": "0.0", "open": "14.270000", "high": "14.580000", "low": "13.950000", "close": "14.340000"}, {"date": "2004-07-19", "volume": "0.0", "open": "15.170000", "high": "15.830000", "low": "14.860000", "close": "15.170000"}, {"date": "2004-07-20", "volume": "0.0", "open": "15.530000", "high": "15.570000", "low": "13.980000", "close": "14.170000"}, {"date": "2004-07-21", "volume": "0.0", "open": "14.000000", "high": "16.460000", "low": "13.910000", "close": "16.410000"}, {"date": "2004-07-22", "volume": "0.0", "open": "16.650000", "high": "17.100000", "low": "15.290000", "close": "15.750000"}, {"date": "2004-07-23", "volume": "0.0", "open": "15.820000", "high": "16.940000", "low": "15.820000", "close": "16.500000"}, {"date": "2004-07-26", "volume": "0.0", "open": "17.220000", "high": "17.930000", "low": "16.980000", "close": "17.300000"}, {"date": "2004-07-27", "volume": "0.0", "open": "17.240000", "high": "17.340000", "low": "16.300000", "close": "16.550000"}, {"date": "2004-07-28", "volume": "0.0", "open": "16.770000", "high": "17.410000", "low": "15.940000", "close": "16.150000"}, {"date": "2004-07-29", "volume": "0.0", "open": "16.000000", "high": "16.120000", "low": "15.420000", "close": "15.680000"}, {"date": "2004-07-30", "volume": "0.0", "open": "15.850000", "high": "15.890000", "low": "15.270000", "close": "15.320000"}, {"date": "2004-08-02", "volume": "0.0", "open": "16.420000", "high": "16.580000", "low": "15.220000", "close": "15.370000"}, {"date": "2004-08-03", "volume": "0.0", "open": "15.560000", "high": "16.050000", "low": "15.280000", "close": "16.030000"}, {"date": "2004-08-04", "volume": "0.0", "open": "16.330000", "high": "16.650000", "low": "15.820000", "close": "16.210000"}, {"date": "2004-08-05", "volume": "0.0", "open": "16.190000", "high": "18.410000", "low": "16.170000", "close": "18.320000"}, {"date": "2004-08-06", "volume": "0.0", "open": "18.210000", "high": "19.680000", "low": "18.180000", "close": "19.340000"}, {"date": "2004-08-09", "volume": "0.0", "open": "19.970000", "high": "19.970000", "low": "18.630000", "close": "18.890000"}, {"date": "2004-08-10", "volume": "0.0", "open": "18.800000", "high": "18.860000", "low": "17.250000", "close": "17.470000"}, {"date": "2004-08-11", "volume": "0.0", "open": "18.150000", "high": "18.490000", "low": "17.840000", "close": "18.040000"}, {"date": "2004-08-12", "volume": "0.0", "open": "18.610000", "high": "19.300000", "low": "18.360000", "close": "19.080000"}, {"date": "2004-08-13", "volume": "0.0", "open": "18.910000", "high": "19.250000", "low": "17.970000", "close": "17.980000"}, {"date": "2004-08-16", "volume": "0.0", "open": "19.280000", "high": "19.280000", "low": "17.420000", "close": "17.570000"}, {"date": "2004-08-17", "volume": "0.0", "open": "16.580000", "high": "17.280000", "low": "16.160000", "close": "17.020000"}, {"date": "2004-08-18", "volume": "0.0", "open": "17.550000", "high": "17.550000", "low": "16.130000", "close": "16.230000"}, {"date": "2004-08-19", "volume": "0.0", "open": "16.540000", "high": "17.550000", "low": "16.310000", "close": "16.960000"}, {"date": "2004-08-20", "volume": "0.0", "open": "16.990000", "high": "17.040000", "low": "15.780000", "close": "16.000000"}, {"date": "2004-08-23", "volume": "0.0", "open": "16.680000", "high": "16.710000", "low": "15.790000", "close": "15.880000"}, {"date": "2004-08-24", "volume": "0.0", "open": "15.630000", "high": "15.810000", "low": "15.330000", "close": "15.330000"}, {"date": "2004-08-25", "volume": "0.0", "open": "15.400000", "high": "15.760000", "low": "14.810000", "close": "14.980000"}, {"date": "2004-08-26", "volume": "0.0", "open": "15.220000", "high": "15.220000", "low": "14.760000", "close": "14.910000"}, {"date": "2004-08-27", "volume": "0.0", "open": "14.910000", "high": "15.020000", "low": "14.670000", "close": "14.710000"}, {"date": "2004-08-30", "volume": "0.0", "open": "15.350000", "high": "15.580000", "low": "15.300000", "close": "15.440000"}, {"date": "2004-08-31", "volume": "0.0", "open": "15.640000", "high": "15.850000", "low": "15.280000", "close": "15.290000"}, {"date": "2004-09-01", "volume": "0.0", "open": "15.390000", "high": "15.390000", "low": "14.720000", "close": "14.910000"}, {"date": "2004-09-02", "volume": "0.0", "open": "14.970000", "high": "15.050000", "low": "14.180000", "close": "14.280000"}, {"date": "2004-09-03", "volume": "0.0", "open": "14.360000", "high": "14.380000", "low": "13.790000", "close": "13.910000"}, {"date": "2004-09-07", "volume": "0.0", "open": "14.520000", "high": "14.640000", "low": "14.030000", "close": "14.070000"}, {"date": "2004-09-08", "volume": "0.0", "open": "13.410000", "high": "14.310000", "low": "13.410000", "close": "14.060000"}, {"date": "2004-09-09", "volume": "0.0", "open": "14.120000", "high": "14.410000", "low": "13.700000", "close": "14.010000"}, {"date": "2004-09-10", "volume": "0.0", "open": "13.900000", "high": "14.230000", "low": "13.690000", "close": "13.760000"}, {"date": "2004-09-13", "volume": "0.0", "open": "13.640000", "high": "13.780000", "low": "13.160000", "close": "13.170000"}, {"date": "2004-09-14", "volume": "0.0", "open": "13.500000", "high": "13.890000", "low": "13.500000", "close": "13.560000"}, {"date": "2004-09-15", "volume": "0.0", "open": "13.880000", "high": "14.670000", "low": "13.680000", "close": "14.640000"}, {"date": "2004-09-16", "volume": "0.0", "open": "14.290000", "high": "14.660000", "low": "14.270000", "close": "14.390000"}, {"date": "2004-09-17", "volume": "0.0", "open": "14.110000", "high": "14.430000", "low": "13.930000", "close": "14.030000"}, {"date": "2004-09-20", "volume": "0.0", "open": "13.980000", "high": "15.290000", "low": "13.980000", "close": "14.430000"}, {"date": "2004-09-21", "volume": "0.0", "open": "15.980000", "high": "15.980000", "low": "13.380000", "close": "13.660000"}, {"date": "2004-09-22", "volume": "0.0", "open": "15.280000", "high": "15.300000", "low": "13.950000", "close": "14.740000"}, {"date": "2004-09-23", "volume": "0.0", "open": "14.850000", "high": "15.080000", "low": "14.610000", "close": "14.800000"}, {"date": "2004-09-24", "volume": "0.0", "open": "14.930000", "high": "14.940000", "low": "14.080000", "close": "14.280000"}, {"date": "2004-09-27", "volume": "0.0", "open": "14.860000", "high": "31.360000", "low": "14.550000", "close": "14.620000"}, {"date": "2004-09-28", "volume": "0.0", "open": "14.730000", "high": "14.840000", "low": "13.690000", "close": "13.830000"}, {"date": "2004-09-29", "volume": "0.0", "open": "14.090000", "high": "14.140000", "low": "13.200000", "close": "13.210000"}, {"date": "2004-09-30", "volume": "0.0", "open": "13.490000", "high": "13.670000", "low": "13.200000", "close": "13.340000"}, {"date": "2004-10-01", "volume": "0.0", "open": "13.110000", "high": "13.110000", "low": "12.600000", "close": "12.750000"}, {"date": "2004-10-04", "volume": "0.0", "open": "13.050000", "high": "13.450000", "low": "12.990000", "close": "13.410000"}, {"date": "2004-10-05", "volume": "0.0", "open": "13.510000", "high": "14.190000", "low": "13.510000", "close": "13.950000"}, {"date": "2004-10-06", "volume": "0.0", "open": "14.010000", "high": "14.100000", "low": "13.240000", "close": "13.280000"}, {"date": "2004-10-07", "volume": "0.0", "open": "13.330000", "high": "14.660000", "low": "13.320000", "close": "14.500000"}, {"date": "2004-10-08", "volume": "0.0", "open": "14.700000", "high": "15.520000", "low": "13.780000", "close": "15.050000"}, {"date": "2004-10-11", "volume": "0.0", "open": "14.690000", "high": "15.270000", "low": "14.280000", "close": "14.710000"}, {"date": "2004-10-12", "volume": "0.0", "open": "15.210000", "high": "15.690000", "low": "14.910000", "close": "15.050000"}, {"date": "2004-10-13", "volume": "0.0", "open": "13.920000", "high": "15.630000", "low": "13.920000", "close": "15.420000"}, {"date": "2004-10-14", "volume": "0.0", "open": "15.220000", "high": "16.560000", "low": "15.220000", "close": "16.430000"}, {"date": "2004-10-15", "volume": "0.0", "open": "16.280000", "high": "16.490000", "low": "14.720000", "close": "15.040000"}, {"date": "2004-10-18", "volume": "0.0", "open": "16.160000", "high": "16.160000", "low": "14.640000", "close": "14.710000"}, {"date": "2004-10-19", "volume": "0.0", "open": "16.320000", "high": "16.320000", "low": "14.320000", "close": "15.130000"}, {"date": "2004-10-20", "volume": "0.0", "open": "15.460000", "high": "15.530000", "low": "14.800000", "close": "14.850000"}, {"date": "2004-10-21", "volume": "0.0", "open": "14.980000", "high": "15.190000", "low": "14.280000", "close": "14.540000"}, {"date": "2004-10-22", "volume": "0.0", "open": "14.590000", "high": "15.410000", "low": "14.310000", "close": "15.280000"}, {"date": "2004-10-25", "volume": "0.0", "open": "16.070000", "high": "16.710000", "low": "16.020000", "close": "16.580000"}, {"date": "2004-10-26", "volume": "0.0", "open": "19.540000", "high": "16.870000", "low": "15.970000", "close": "16.390000"}, {"date": "2004-10-27", "volume": "0.0", "open": "16.480000", "high": "16.530000", "low": "15.660000", "close": "15.720000"}, {"date": "2004-10-28", "volume": "0.0", "open": "16.020000", "high": "16.050000", "low": "15.360000", "close": "15.390000"}, {"date": "2004-10-29", "volume": "0.0", "open": "15.830000", "high": "16.290000", "low": "14.960000", "close": "16.270000"}, {"date": "2004-11-01", "volume": "0.0", "open": "16.430000", "high": "16.760000", "low": "16.180000", "close": "16.270000"}, {"date": "2004-11-02", "volume": "0.0", "open": "15.990000", "high": "16.320000", "low": "15.210000", "close": "16.180000"}, {"date": "2004-11-03", "volume": "0.0", "open": "15.050000", "high": "15.180000", "low": "13.790000", "close": "14.040000"}, {"date": "2004-11-04", "volume": "0.0", "open": "13.830000", "high": "14.020000", "low": "12.950000", "close": "13.970000"}, {"date": "2004-11-05", "volume": "0.0", "open": "13.670000", "high": "14.100000", "low": "13.230000", "close": "13.840000"}, {"date": "2004-11-08", "volume": "0.0", "open": "2.580000", "high": "14.480000", "low": "13.680000", "close": "13.800000"}, {"date": "2004-11-09", "volume": "0.0", "open": "12.890000", "high": "13.960000", "low": "12.890000", "close": "13.610000"}, {"date": "2004-11-10", "volume": "0.0", "open": "13.160000", "high": "13.510000", "low": "12.790000", "close": "13.080000"}, {"date": "2004-11-11", "volume": "0.0", "open": "13.110000", "high": "13.120000", "low": "12.640000", "close": "13.040000"}, {"date": "2004-11-12", "volume": "0.0", "open": "13.240000", "high": "13.480000", "low": "13.040000", "close": "13.330000"}, {"date": "2004-11-15", "volume": "0.0", "open": "14.050000", "high": "14.060000", "low": "13.250000", "close": "13.380000"}, {"date": "2004-11-16", "volume": "0.0", "open": "13.410000", "high": "13.670000", "low": "13.200000", "close": "13.210000"}, {"date": "2004-11-17", "volume": "0.0", "open": "13.200000", "high": "13.390000", "low": "12.770000", "close": "13.210000"}, {"date": "2004-11-18", "volume": "0.0", "open": "13.220000", "high": "13.290000", "low": "12.960000", "close": "12.980000"}, {"date": "2004-11-19", "volume": "0.0", "open": "12.790000", "high": "13.830000", "low": "12.770000", "close": "13.500000"}, {"date": "2004-11-22", "volume": "0.0", "open": "13.710000", "high": "13.710000", "low": "12.940000", "close": "12.970000"}, {"date": "2004-11-23", "volume": "0.0", "open": "12.780000", "high": "12.910000", "low": "12.570000", "close": "12.670000"}, {"date": "2004-11-24", "volume": "0.0", "open": "12.580000", "high": "12.890000", "low": "12.560000", "close": "12.720000"}, {"date": "2004-11-26", "volume": "0.0", "open": "14.980000", "high": "14.980000", "low": "12.590000", "close": "12.790000"}, {"date": "2004-11-29", "volume": "0.0", "open": "12.990000", "high": "13.690000", "low": "12.930000", "close": "13.300000"}, {"date": "2004-11-30", "volume": "0.0", "open": "13.270000", "high": "13.380000", "low": "13.070000", "close": "13.240000"}, {"date": "2004-12-01", "volume": "0.0", "open": "13.100000", "high": "13.120000", "low": "12.770000", "close": "12.970000"}, {"date": "2004-12-02", "volume": "0.0", "open": "12.970000", "high": "13.040000", "low": "12.720000", "close": "12.980000"}, {"date": "2004-12-03", "volume": "0.0", "open": "13.020000", "high": "13.060000", "low": "12.400000", "close": "12.960000"}, {"date": "2004-12-06", "volume": "0.0", "open": "12.950000", "high": "13.400000", "low": "12.930000", "close": "13.190000"}, {"date": "2004-12-07", "volume": "0.0", "open": "13.070000", "high": "13.740000", "low": "12.960000", "close": "13.670000"}, {"date": "2004-12-08", "volume": "0.0", "open": "13.520000", "high": "13.680000", "low": "13.180000", "close": "13.190000"}, {"date": "2004-12-09", "volume": "0.0", "open": "13.520000", "high": "13.710000", "low": "12.770000", "close": "12.880000"}, {"date": "2004-12-10", "volume": "0.0", "open": "13.050000", "high": "13.150000", "low": "12.680000", "close": "12.760000"}, {"date": "2004-12-13", "volume": "0.0", "open": "12.370000", "high": "12.610000", "low": "12.130000", "close": "12.540000"}, {"date": "2004-12-14", "volume": "0.0", "open": "12.550000", "high": "12.970000", "low": "12.210000", "close": "12.730000"}, {"date": "2004-12-15", "volume": "0.0", "open": "12.410000", "high": "12.880000", "low": "12.230000", "close": "12.350000"}, {"date": "2004-12-16", "volume": "0.0", "open": "12.340000", "high": "12.590000", "low": "11.960000", "close": "12.270000"}, {"date": "2004-12-17", "volume": "0.0", "open": "12.340000", "high": "12.750000", "low": "11.870000", "close": "11.950000"}, {"date": "2004-12-20", "volume": "0.0", "open": "12.260000", "high": "12.340000", "low": "11.770000", "close": "11.830000"}, {"date": "2004-12-21", "volume": "0.0", "open": "11.780000", "high": "12.000000", "low": "11.370000", "close": "11.550000"}, {"date": "2004-12-22", "volume": "0.0", "open": "11.420000", "high": "11.710000", "low": "11.370000", "close": "11.450000"}, {"date": "2004-12-23", "volume": "0.0", "open": "11.410000", "high": "11.640000", "low": "11.140000", "close": "11.230000"}, {"date": "2004-12-27", "volume": "0.0", "open": "11.530000", "high": "12.160000", "low": "11.530000", "close": "12.140000"}, {"date": "2004-12-28", "volume": "0.0", "open": "12.250000", "high": "12.400000", "low": "11.970000", "close": "12.000000"}, {"date": "2004-12-29", "volume": "0.0", "open": "11.610000", "high": "11.790000", "low": "11.610000", "close": "11.620000"}, {"date": "2004-12-30", "volume": "0.0", "open": "12.250000", "high": "12.610000", "low": "12.180000", "close": "12.560000"}, {"date": "2004-12-31", "volume": "0.0", "open": "12.420000", "high": "13.290000", "low": "12.420000", "close": "13.290000"}, {"date": "2005-01-03", "volume": "0.0", "open": "13.390000", "high": "14.230000", "low": "13.250000", "close": "14.080000"}, {"date": "2005-01-04", "volume": "0.0", "open": "14.010000", "high": "14.450000", "low": "13.930000", "close": "13.980000"}, {"date": "2005-01-05", "volume": "0.0", "open": "13.980000", "high": "14.090000", "low": "13.260000", "close": "14.090000"}, {"date": "2005-01-06", "volume": "0.0", "open": "14.090000", "high": "14.090000", "low": "13.330000", "close": "13.580000"}, {"date": "2005-01-07", "volume": "0.0", "open": "13.470000", "high": "13.510000", "low": "12.940000", "close": "13.490000"}, {"date": "2005-01-10", "volume": "0.0", "open": "13.920000", "high": "13.930000", "low": "12.940000", "close": "13.230000"}, {"date": "2005-01-11", "volume": "0.0", "open": "13.440000", "high": "13.680000", "low": "13.050000", "close": "13.190000"}, {"date": "2005-01-12", "volume": "0.0", "open": "13.940000", "high": "13.940000", "low": "12.540000", "close": "12.560000"}, {"date": "2005-01-13", "volume": "0.0", "open": "12.700000", "high": "12.860000", "low": "12.370000", "close": "12.840000"}, {"date": "2005-01-14", "volume": "0.0", "open": "12.680000", "high": "12.820000", "low": "12.290000", "close": "12.430000"}, {"date": "2005-01-18", "volume": "0.0", "open": "13.130000", "high": "13.150000", "low": "12.300000", "close": "12.470000"}, {"date": "2005-01-19", "volume": "0.0", "open": "12.470000", "high": "13.210000", "low": "12.410000", "close": "13.180000"}, {"date": "2005-01-20", "volume": "0.0", "open": "13.370000", "high": "14.110000", "low": "13.280000", "close": "13.830000"}, {"date": "2005-01-21", "volume": "0.0", "open": "13.750000", "high": "14.460000", "low": "13.400000", "close": "14.360000"}, {"date": "2005-01-24", "volume": "0.0", "open": "14.380000", "high": "14.750000", "low": "14.170000", "close": "14.650000"}, {"date": "2005-01-25", "volume": "0.0", "open": "14.340000", "high": "14.360000", "low": "13.880000", "close": "14.060000"}, {"date": "2005-01-26", "volume": "0.0", "open": "13.840000", "high": "13.840000", "low": "13.060000", "close": "13.440000"}, {"date": "2005-01-27", "volume": "0.0", "open": "13.500000", "high": "13.570000", "low": "12.960000", "close": "13.240000"}, {"date": "2005-01-28", "volume": "0.0", "open": "13.150000", "high": "13.560000", "low": "12.830000", "close": "13.240000"}, {"date": "2005-01-31", "volume": "0.0", "open": "13.630000", "high": "13.630000", "low": "12.790000", "close": "12.820000"}, {"date": "2005-02-01", "volume": "0.0", "open": "12.800000", "high": "20.130000", "low": "12.020000", "close": "12.030000"}, {"date": "2005-02-02", "volume": "0.0", "open": "12.010000", "high": "12.060000", "low": "11.520000", "close": "11.660000"}, {"date": "2005-02-03", "volume": "0.0", "open": "12.030000", "high": "12.120000", "low": "11.720000", "close": "11.790000"}, {"date": "2005-02-04", "volume": "0.0", "open": "11.970000", "high": "11.970000", "low": "10.900000", "close": "11.210000"}, {"date": "2005-02-07", "volume": "0.0", "open": "11.530000", "high": "11.750000", "low": "11.360000", "close": "11.730000"}, {"date": "2005-02-08", "volume": "0.0", "open": "11.660000", "high": "11.670000", "low": "11.450000", "close": "11.600000"}, {"date": "2005-02-09", "volume": "0.0", "open": "11.520000", "high": "12.020000", "low": "11.410000", "close": "12.000000"}, {"date": "2005-02-10", "volume": "0.0", "open": "11.980000", "high": "11.990000", "low": "11.380000", "close": "11.510000"}, {"date": "2005-02-11", "volume": "0.0", "open": "11.640000", "high": "11.820000", "low": "11.250000", "close": "11.430000"}, {"date": "2005-02-14", "volume": "0.0", "open": "11.280000", "high": "11.860000", "low": "11.180000", "close": "11.520000"}, {"date": "2005-02-15", "volume": "0.0", "open": "11.570000", "high": "11.760000", "low": "11.130000", "close": "11.270000"}, {"date": "2005-02-16", "volume": "0.0", "open": "11.400000", "high": "11.500000", "low": "11.030000", "close": "11.100000"}, {"date": "2005-02-17", "volume": "0.0", "open": "11.250000", "high": "11.910000", "low": "11.210000", "close": "11.770000"}, {"date": "2005-02-18", "volume": "0.0", "open": "11.990000", "high": "12.120000", "low": "11.180000", "close": "11.180000"}, {"date": "2005-02-22", "volume": "0.0", "open": "12.180000", "high": "13.200000", "low": "12.090000", "close": "13.140000"}, {"date": "2005-02-23", "volume": "0.0", "open": "12.940000", "high": "12.940000", "low": "12.300000", "close": "12.390000"}, {"date": "2005-02-24", "volume": "0.0", "open": "12.510000", "high": "12.510000", "low": "11.480000", "close": "11.570000"}, {"date": "2005-02-25", "volume": "0.0", "open": "11.750000", "high": "11.780000", "low": "10.920000", "close": "11.490000"}, {"date": "2005-02-28", "volume": "0.0", "open": "11.890000", "high": "12.500000", "low": "11.730000", "close": "12.080000"}, {"date": "2005-03-01", "volume": "0.0", "open": "11.950000", "high": "12.100000", "low": "11.660000", "close": "12.040000"}, {"date": "2005-03-02", "volume": "0.0", "open": "12.880000", "high": "12.910000", "low": "12.200000", "close": "12.500000"}, {"date": "2005-03-03", "volume": "0.0", "open": "12.280000", "high": "13.070000", "low": "12.230000", "close": "12.930000"}, {"date": "2005-03-04", "volume": "0.0", "open": "12.490000", "high": "12.500000", "low": "11.940000", "close": "11.940000"}, {"date": "2005-03-07", "volume": "0.0", "open": "12.360000", "high": "12.600000", "low": "12.050000", "close": "12.260000"}, {"date": "2005-03-08", "volume": "0.0", "open": "12.060000", "high": "12.500000", "low": "11.950000", "close": "12.400000"}, {"date": "2005-03-09", "volume": "0.0", "open": "12.230000", "high": "12.720000", "low": "12.200000", "close": "12.700000"}, {"date": "2005-03-10", "volume": "0.0", "open": "12.620000", "high": "12.970000", "low": "12.420000", "close": "12.490000"}, {"date": "2005-03-11", "volume": "0.0", "open": "12.290000", "high": "12.980000", "low": "12.110000", "close": "12.800000"}, {"date": "2005-03-14", "volume": "0.0", "open": "12.820000", "high": "12.990000", "low": "12.360000", "close": "12.390000"}, {"date": "2005-03-15", "volume": "0.0", "open": "12.440000", "high": "13.220000", "low": "12.330000", "close": "13.150000"}, {"date": "2005-03-16", "volume": "0.0", "open": "13.300000", "high": "13.810000", "low": "13.190000", "close": "13.490000"}, {"date": "2005-03-17", "volume": "0.0", "open": "13.250000", "high": "13.670000", "low": "13.200000", "close": "13.290000"}, {"date": "2005-03-18", "volume": "0.0", "open": "13.650000", "high": "13.670000", "low": "13.080000", "close": "13.140000"}, {"date": "2005-03-21", "volume": "0.0", "open": "13.620000", "high": "13.980000", "low": "13.330000", "close": "13.610000"}, {"date": "2005-03-22", "volume": "0.0", "open": "13.760000", "high": "14.280000", "low": "13.150000", "close": "14.270000"}, {"date": "2005-03-23", "volume": "0.0", "open": "14.610000", "high": "14.890000", "low": "13.880000", "close": "14.060000"}, {"date": "2005-03-24", "volume": "0.0", "open": "13.860000", "high": "13.880000", "low": "12.970000", "close": "13.420000"}, {"date": "2005-03-28", "volume": "0.0", "open": "14.010000", "high": "14.010000", "low": "13.440000", "close": "13.750000"}, {"date": "2005-03-29", "volume": "0.0", "open": "13.960000", "high": "14.680000", "low": "13.380000", "close": "14.490000"}, {"date": "2005-03-30", "volume": "0.0", "open": "14.470000", "high": "14.470000", "low": "13.640000", "close": "13.640000"}, {"date": "2005-03-31", "volume": "0.0", "open": "13.710000", "high": "14.100000", "low": "13.570000", "close": "14.020000"}, {"date": "2005-04-01", "volume": "0.0", "open": "13.640000", "high": "14.380000", "low": "12.920000", "close": "14.090000"}, {"date": "2005-04-04", "volume": "0.0", "open": "14.530000", "high": "14.760000", "low": "13.960000", "close": "14.110000"}, {"date": "2005-04-05", "volume": "0.0", "open": "14.100000", "high": "14.110000", "low": "13.660000", "close": "13.680000"}, {"date": "2005-04-06", "volume": "0.0", "open": "13.750000", "high": "13.760000", "low": "12.890000", "close": "13.150000"}, {"date": "2005-04-07", "volume": "0.0", "open": "12.920000", "high": "12.960000", "low": "12.300000", "close": "12.330000"}, {"date": "2005-04-08", "volume": "0.0", "open": "12.060000", "high": "12.650000", "low": "11.520000", "close": "12.620000"}, {"date": "2005-04-11", "volume": "0.0", "open": "12.090000", "high": "12.460000", "low": "11.820000", "close": "11.980000"}, {"date": "2005-04-12", "volume": "0.0", "open": "11.660000", "high": "12.830000", "low": "11.190000", "close": "11.300000"}, {"date": "2005-04-13", "volume": "0.0", "open": "11.680000", "high": "13.440000", "low": "11.270000", "close": "13.310000"}, {"date": "2005-04-14", "volume": "0.0", "open": "13.400000", "high": "14.600000", "low": "12.670000", "close": "14.530000"}, {"date": "2005-04-15", "volume": "0.0", "open": "14.920000", "high": "18.050000", "low": "14.710000", "close": "17.740000"}, {"date": "2005-04-18", "volume": "0.0", "open": "18.330000", "high": "18.590000", "low": "16.410000", "close": "16.560000"}, {"date": "2005-04-19", "volume": "0.0", "open": "15.280000", "high": "15.970000", "low": "14.810000", "close": "14.960000"}, {"date": "2005-04-20", "volume": "0.0", "open": "14.860000", "high": "17.250000", "low": "14.520000", "close": "16.920000"}, {"date": "2005-04-21", "volume": "0.0", "open": "16.220000", "high": "16.220000", "low": "14.260000", "close": "14.410000"}, {"date": "2005-04-22", "volume": "0.0", "open": "14.540000", "high": "16.320000", "low": "14.200000", "close": "15.380000"}, {"date": "2005-04-25", "volume": "0.0", "open": "15.290000", "high": "15.470000", "low": "14.600000", "close": "14.620000"}, {"date": "2005-04-26", "volume": "0.0", "open": "14.270000", "high": "15.150000", "low": "14.270000", "close": "14.910000"}, {"date": "2005-04-27", "volume": "0.0", "open": "14.620000", "high": "15.930000", "low": "14.430000", "close": "14.870000"}, {"date": "2005-04-28", "volume": "0.0", "open": "14.190000", "high": "16.870000", "low": "14.190000", "close": "16.860000"}, {"date": "2005-04-29", "volume": "0.0", "open": "15.750000", "high": "16.920000", "low": "15.260000", "close": "15.310000"}, {"date": "2005-05-02", "volume": "0.0", "open": "15.450000", "high": "16.010000", "low": "15.080000", "close": "15.120000"}, {"date": "2005-05-03", "volume": "0.0", "open": "17.890000", "high": "17.890000", "low": "14.530000", "close": "14.530000"}, {"date": "2005-05-04", "volume": "0.0", "open": "14.440000", "high": "15.380000", "low": "13.700000", "close": "13.850000"}, {"date": "2005-05-05", "volume": "0.0", "open": "13.480000", "high": "15.820000", "low": "13.430000", "close": "13.980000"}, {"date": "2005-05-06", "volume": "0.0", "open": "13.290000", "high": "14.060000", "low": "13.110000", "close": "14.050000"}, {"date": "2005-05-09", "volume": "0.0", "open": "14.110000", "high": "14.560000", "low": "13.530000", "close": "13.750000"}, {"date": "2005-05-10", "volume": "0.0", "open": "14.050000", "high": "15.110000", "low": "14.030000", "close": "14.910000"}, {"date": "2005-05-11", "volume": "0.0", "open": "14.690000", "high": "15.800000", "low": "14.310000", "close": "14.450000"}, {"date": "2005-05-12", "volume": "0.0", "open": "14.430000", "high": "16.230000", "low": "14.160000", "close": "16.120000"}, {"date": "2005-05-13", "volume": "0.0", "open": "15.880000", "high": "17.700000", "low": "15.400000", "close": "16.320000"}, {"date": "2005-05-16", "volume": "0.0", "open": "16.870000", "high": "16.870000", "low": "15.670000", "close": "15.680000"}, {"date": "2005-05-17", "volume": "0.0", "open": "15.920000", "high": "16.210000", "low": "14.450000", "close": "14.570000"}, {"date": "2005-05-18", "volume": "0.0", "open": "14.110000", "high": "14.180000", "low": "13.300000", "close": "13.630000"}, {"date": "2005-05-19", "volume": "0.0", "open": "13.350000", "high": "14.020000", "low": "13.250000", "close": "13.320000"}, {"date": "2005-05-20", "volume": "0.0", "open": "13.570000", "high": "13.730000", "low": "13.070000", "close": "13.140000"}, {"date": "2005-05-23", "volume": "0.0", "open": "13.380000", "high": "13.450000", "low": "12.750000", "close": "12.950000"}, {"date": "2005-05-24", "volume": "0.0", "open": "13.120000", "high": "13.300000", "low": "12.530000", "close": "12.690000"}, {"date": "2005-05-25", "volume": "0.0", "open": "12.830000", "high": "13.110000", "low": "12.580000", "close": "12.580000"}, {"date": "2005-05-26", "volume": "0.0", "open": "12.230000", "high": "12.380000", "low": "11.650000", "close": "12.240000"}, {"date": "2005-05-27", "volume": "0.0", "open": "12.060000", "high": "12.430000", "low": "12.060000", "close": "12.150000"}, {"date": "2005-05-31", "volume": "0.0", "open": "12.690000", "high": "13.450000", "low": "12.670000", "close": "13.290000"}, {"date": "2005-06-01", "volume": "0.0", "open": "13.340000", "high": "13.340000", "low": "12.170000", "close": "12.360000"}, {"date": "2005-06-02", "volume": "0.0", "open": "12.350000", "high": "12.430000", "low": "11.800000", "close": "11.840000"}, {"date": "2005-06-03", "volume": "0.0", "open": "11.780000", "high": "12.490000", "low": "11.520000", "close": "12.150000"}, {"date": "2005-06-06", "volume": "0.0", "open": "12.680000", "high": "26.830000", "low": "12.210000", "close": "12.280000"}, {"date": "2005-06-07", "volume": "0.0", "open": "12.220000", "high": "12.430000", "low": "11.470000", "close": "12.390000"}, {"date": "2005-06-08", "volume": "0.0", "open": "13.100000", "high": "13.110000", "low": "12.050000", "close": "12.700000"}, {"date": "2005-06-09", "volume": "0.0", "open": "12.690000", "high": "13.070000", "low": "12.060000", "close": "12.080000"}, {"date": "2005-06-10", "volume": "0.0", "open": "12.160000", "high": "12.400000", "low": "11.900000", "close": "11.960000"}, {"date": "2005-06-13", "volume": "0.0", "open": "12.120000", "high": "12.120000", "low": "11.310000", "close": "11.650000"}, {"date": "2005-06-14", "volume": "0.0", "open": "11.650000", "high": "12.020000", "low": "11.520000", "close": "11.790000"}, {"date": "2005-06-15", "volume": "0.0", "open": "11.220000", "high": "11.960000", "low": "11.050000", "close": "11.460000"}, {"date": "2005-06-16", "volume": "0.0", "open": "11.240000", "high": "11.360000", "low": "11.040000", "close": "11.150000"}, {"date": "2005-06-17", "volume": "0.0", "open": "10.830000", "high": "11.640000", "low": "10.780000", "close": "11.480000"}, {"date": "2005-06-20", "volume": "0.0", "open": "12.510000", "high": "12.530000", "low": "11.310000", "close": "11.470000"}, {"date": "2005-06-21", "volume": "0.0", "open": "11.520000", "high": "11.670000", "low": "11.010000", "close": "11.080000"}, {"date": "2005-06-22", "volume": "0.0", "open": "10.960000", "high": "11.310000", "low": "10.810000", "close": "11.050000"}, {"date": "2005-06-23", "volume": "0.0", "open": "11.190000", "high": "12.130000", "low": "10.960000", "close": "12.130000"}, {"date": "2005-06-24", "volume": "0.0", "open": "12.270000", "high": "12.320000", "low": "11.950000", "close": "12.180000"}, {"date": "2005-06-27", "volume": "0.0", "open": "12.730000", "high": "12.780000", "low": "12.380000", "close": "12.520000"}, {"date": "2005-06-28", "volume": "0.0", "open": "12.310000", "high": "12.310000", "low": "11.550000", "close": "11.580000"}, {"date": "2005-06-29", "volume": "0.0", "open": "11.540000", "high": "11.780000", "low": "11.440000", "close": "11.770000"}, {"date": "2005-06-30", "volume": "0.0", "open": "11.720000", "high": "12.100000", "low": "11.500000", "close": "12.040000"}, {"date": "2005-07-01", "volume": "0.0", "open": "11.750000", "high": "11.920000", "low": "11.380000", "close": "11.400000"}, {"date": "2005-07-05", "volume": "0.0", "open": "12.410000", "high": "12.410000", "low": "11.530000", "close": "11.680000"}, {"date": "2005-07-06", "volume": "0.0", "open": "11.670000", "high": "12.330000", "low": "11.540000", "close": "12.270000"}, {"date": "2005-07-07", "volume": "0.0", "open": "13.910000", "high": "13.920000", "low": "12.480000", "close": "12.490000"}, {"date": "2005-07-08", "volume": "0.0", "open": "12.240000", "high": "12.290000", "low": "11.090000", "close": "11.450000"}, {"date": "2005-07-11", "volume": "0.0", "open": "10.960000", "high": "11.410000", "low": "10.530000", "close": "11.280000"}, {"date": "2005-07-12", "volume": "0.0", "open": "11.030000", "high": "11.370000", "low": "10.850000", "close": "10.950000"}, {"date": "2005-07-13", "volume": "0.0", "open": "11.090000", "high": "11.440000", "low": "10.800000", "close": "10.840000"}, {"date": "2005-07-14", "volume": "0.0", "open": "10.870000", "high": "11.130000", "low": "10.500000", "close": "10.810000"}, {"date": "2005-07-15", "volume": "0.0", "open": "10.610000", "high": "10.900000", "low": "10.130000", "close": "10.330000"}, {"date": "2005-07-18", "volume": "0.0", "open": "11.090000", "high": "11.090000", "low": "10.770000", "close": "10.770000"}, {"date": "2005-07-19", "volume": "0.0", "open": "10.630000", "high": "10.790000", "low": "10.360000", "close": "10.450000"}, {"date": "2005-07-20", "volume": "0.0", "open": "10.800000", "high": "10.940000", "low": "9.880000", "close": "10.230000"}, {"date": "2005-07-21", "volume": "0.0", "open": "10.230000", "high": "11.210000", "low": "10.230000", "close": "10.970000"}, {"date": "2005-07-22", "volume": "0.0", "open": "11.010000", "high": "11.050000", "low": "10.510000", "close": "10.520000"}, {"date": "2005-07-25", "volume": "0.0", "open": "11.120000", "high": "36.560000", "low": "10.700000", "close": "11.100000"}, {"date": "2005-07-26", "volume": "0.0", "open": "11.110000", "high": "11.250000", "low": "10.920000", "close": "10.990000"}, {"date": "2005-07-27", "volume": "0.0", "open": "11.030000", "high": "11.030000", "low": "10.340000", "close": "10.360000"}, {"date": "2005-07-28", "volume": "0.0", "open": "10.400000", "high": "10.580000", "low": "10.270000", "close": "10.520000"}, {"date": "2005-07-29", "volume": "0.0", "open": "10.240000", "high": "11.730000", "low": "10.240000", "close": "11.570000"}, {"date": "2005-08-01", "volume": "0.0", "open": "11.750000", "high": "12.230000", "low": "11.360000", "close": "12.080000"}, {"date": "2005-08-02", "volume": "0.0", "open": "12.000000", "high": "12.030000", "low": "11.690000", "close": "11.750000"}, {"date": "2005-08-03", "volume": "0.0", "open": "11.900000", "high": "12.010000", "low": "11.620000", "close": "11.830000"}, {"date": "2005-08-04", "volume": "0.0", "open": "12.120000", "high": "12.570000", "low": "11.990000", "close": "12.520000"}, {"date": "2005-08-05", "volume": "0.0", "open": "11.820000", "high": "12.920000", "low": "11.820000", "close": "12.480000"}, {"date": "2005-08-08", "volume": "0.0", "open": "12.560000", "high": "13.290000", "low": "12.560000", "close": "13.210000"}, {"date": "2005-08-09", "volume": "0.0", "open": "12.250000", "high": "12.780000", "low": "12.240000", "close": "12.400000"}, {"date": "2005-08-10", "volume": "0.0", "open": "12.030000", "high": "12.560000", "low": "11.510000", "close": "12.380000"}, {"date": "2005-08-11", "volume": "0.0", "open": "12.340000", "high": "12.940000", "low": "11.880000", "close": "12.420000"}, {"date": "2005-08-12", "volume": "0.0", "open": "12.360000", "high": "12.980000", "low": "12.180000", "close": "12.740000"}, {"date": "2005-08-15", "volume": "0.0", "open": "12.870000", "high": "12.990000", "low": "12.080000", "close": "12.260000"}, {"date": "2005-08-16", "volume": "0.0", "open": "12.370000", "high": "13.890000", "low": "12.280000", "close": "13.520000"}, {"date": "2005-08-17", "volume": "0.0", "open": "13.350000", "high": "13.760000", "low": "12.780000", "close": "13.300000"}, {"date": "2005-08-18", "volume": "0.0", "open": "13.470000", "high": "13.880000", "low": "13.010000", "close": "13.420000"}, {"date": "2005-08-19", "volume": "0.0", "open": "12.840000", "high": "13.850000", "low": "12.610000", "close": "13.420000"}, {"date": "2005-08-22", "volume": "0.0", "open": "13.670000", "high": "13.890000", "low": "13.200000", "close": "13.420000"}, {"date": "2005-08-23", "volume": "0.0", "open": "13.630000", "high": "14.050000", "low": "13.300000", "close": "13.340000"}, {"date": "2005-08-24", "volume": "0.0", "open": "13.560000", "high": "14.180000", "low": "13.000000", "close": "14.170000"}, {"date": "2005-08-25", "volume": "0.0", "open": "13.920000", "high": "14.120000", "low": "13.660000", "close": "13.730000"}, {"date": "2005-08-26", "volume": "0.0", "open": "13.790000", "high": "14.200000", "low": "13.650000", "close": "13.720000"}, {"date": "2005-08-29", "volume": "0.0", "open": "14.340000", "high": "14.410000", "low": "13.380000", "close": "13.520000"}, {"date": "2005-08-30", "volume": "0.0", "open": "13.490000", "high": "14.180000", "low": "13.470000", "close": "13.650000"}, {"date": "2005-08-31", "volume": "0.0", "open": "13.370000", "high": "13.630000", "low": "12.560000", "close": "12.600000"}, {"date": "2005-09-01", "volume": "0.0", "open": "12.860000", "high": "13.370000", "low": "12.310000", "close": "13.150000"}, {"date": "2005-09-02", "volume": "0.0", "open": "13.210000", "high": "13.720000", "low": "13.030000", "close": "13.570000"}, {"date": "2005-09-06", "volume": "0.0", "open": "14.170000", "high": "14.180000", "low": "12.900000", "close": "12.930000"}, {"date": "2005-09-07", "volume": "0.0", "open": "13.060000", "high": "13.200000", "low": "12.440000", "close": "12.520000"}, {"date": "2005-09-08", "volume": "0.0", "open": "12.720000", "high": "12.940000", "low": "12.370000", "close": "12.930000"}, {"date": "2005-09-09", "volume": "0.0", "open": "12.460000", "high": "12.650000", "low": "11.960000", "close": "11.980000"}, {"date": "2005-09-12", "volume": "0.0", "open": "11.660000", "high": "11.890000", "low": "11.450000", "close": "11.650000"}, {"date": "2005-09-13", "volume": "0.0", "open": "11.760000", "high": "12.480000", "low": "11.750000", "close": "12.390000"}, {"date": "2005-09-14", "volume": "0.0", "open": "12.790000", "high": "13.260000", "low": "12.670000", "close": "12.910000"}, {"date": "2005-09-15", "volume": "0.0", "open": "12.720000", "high": "13.170000", "low": "12.280000", "close": "12.490000"}, {"date": "2005-09-16", "volume": "0.0", "open": "11.890000", "high": "11.930000", "low": "11.070000", "close": "11.220000"}, {"date": "2005-09-19", "volume": "0.0", "open": "12.170000", "high": "12.460000", "low": "12.040000", "close": "12.140000"}, {"date": "2005-09-20", "volume": "0.0", "open": "12.230000", "high": "12.960000", "low": "11.830000", "close": "12.640000"}, {"date": "2005-09-21", "volume": "0.0", "open": "13.070000", "high": "13.910000", "low": "12.960000", "close": "13.790000"}, {"date": "2005-09-22", "volume": "0.0", "open": "13.850000", "high": "14.390000", "low": "13.310000", "close": "13.330000"}, {"date": "2005-09-23", "volume": "0.0", "open": "13.640000", "high": "13.880000", "low": "12.750000", "close": "12.960000"}, {"date": "2005-09-26", "volume": "0.0", "open": "13.270000", "high": "13.470000", "low": "12.640000", "close": "13.040000"}, {"date": "2005-09-27", "volume": "0.0", "open": "13.060000", "high": "13.460000", "low": "12.510000", "close": "12.760000"}, {"date": "2005-09-28", "volume": "0.0", "open": "12.600000", "high": "12.980000", "low": "12.370000", "close": "12.630000"}, {"date": "2005-09-29", "volume": "0.0", "open": "12.920000", "high": "13.230000", "low": "12.150000", "close": "12.240000"}, {"date": "2005-09-30", "volume": "0.0", "open": "12.420000", "high": "12.440000", "low": "11.920000", "close": "11.920000"}, {"date": "2005-10-03", "volume": "0.0", "open": "12.370000", "high": "12.620000", "low": "11.980000", "close": "12.460000"}, {"date": "2005-10-04", "volume": "0.0", "open": "12.500000", "high": "13.210000", "low": "12.110000", "close": "13.200000"}, {"date": "2005-10-05", "volume": "0.0", "open": "13.150000", "high": "14.580000", "low": "12.970000", "close": "14.550000"}, {"date": "2005-10-06", "volume": "0.0", "open": "14.530000", "high": "15.630000", "low": "14.040000", "close": "14.960000"}, {"date": "2005-10-07", "volume": "0.0", "open": "14.560000", "high": "14.820000", "low": "14.300000", "close": "14.590000"}, {"date": "2005-10-10", "volume": "0.0", "open": "14.930000", "high": "15.610000", "low": "14.870000", "close": "15.550000"}, {"date": "2005-10-11", "volume": "0.0", "open": "15.350000", "high": "15.700000", "low": "15.060000", "close": "15.630000"}, {"date": "2005-10-12", "volume": "0.0", "open": "15.560000", "high": "16.270000", "low": "15.040000", "close": "16.220000"}, {"date": "2005-10-13", "volume": "0.0", "open": "16.320000", "high": "17.190000", "low": "15.980000", "close": "16.470000"}, {"date": "2005-10-14", "volume": "0.0", "open": "15.990000", "high": "16.030000", "low": "14.830000", "close": "14.870000"}, {"date": "2005-10-17", "volume": "0.0", "open": "15.300000", "high": "15.300000", "low": "14.580000", "close": "14.670000"}, {"date": "2005-10-18", "volume": "0.0", "open": "14.920000", "high": "15.400000", "low": "14.790000", "close": "15.330000"}, {"date": "2005-10-19", "volume": "0.0", "open": "15.630000", "high": "15.860000", "low": "13.470000", "close": "13.500000"}, {"date": "2005-10-20", "volume": "0.0", "open": "14.180000", "high": "16.190000", "low": "13.980000", "close": "16.110000"}, {"date": "2005-10-21", "volume": "0.0", "open": "15.530000", "high": "16.270000", "low": "15.260000", "close": "16.130000"}, {"date": "2005-10-24", "volume": "0.0", "open": "16.180000", "high": "16.440000", "low": "14.610000", "close": "14.740000"}, {"date": "2005-10-25", "volume": "0.0", "open": "14.960000", "high": "15.300000", "low": "14.200000", "close": "14.530000"}, {"date": "2005-10-26", "volume": "0.0", "open": "14.800000", "high": "14.880000", "low": "13.720000", "close": "14.590000"}, {"date": "2005-10-27", "volume": "0.0", "open": "14.730000", "high": "16.300000", "low": "14.570000", "close": "16.020000"}, {"date": "2005-10-28", "volume": "0.0", "open": "15.450000", "high": "15.610000", "low": "14.110000", "close": "14.250000"}, {"date": "2005-10-31", "volume": "0.0", "open": "14.040000", "high": "15.390000", "low": "13.930000", "close": "15.320000"}, {"date": "2005-11-01", "volume": "0.0", "open": "14.850000", "high": "15.660000", "low": "14.650000", "close": "14.850000"}, {"date": "2005-11-02", "volume": "0.0", "open": "14.990000", "high": "14.990000", "low": "13.380000", "close": "13.480000"}, {"date": "2005-11-03", "volume": "0.0", "open": "13.120000", "high": "13.230000", "low": "12.500000", "close": "13.000000"}, {"date": "2005-11-04", "volume": "0.0", "open": "12.880000", "high": "13.620000", "low": "12.690000", "close": "13.170000"}, {"date": "2005-11-07", "volume": "0.0", "open": "13.110000", "high": "13.650000", "low": "12.760000", "close": "13.100000"}, {"date": "2005-11-08", "volume": "0.0", "open": "13.610000", "high": "13.610000", "low": "13.040000", "close": "13.080000"}, {"date": "2005-11-09", "volume": "0.0", "open": "13.140000", "high": "13.360000", "low": "12.420000", "close": "12.800000"}, {"date": "2005-11-10", "volume": "0.0", "open": "12.680000", "high": "13.170000", "low": "11.730000", "close": "11.900000"}, {"date": "2005-11-11", "volume": "0.0", "open": "11.820000", "high": "11.960000", "low": "11.630000", "close": "11.630000"}, {"date": "2005-11-14", "volume": "0.0", "open": "11.990000", "high": "12.340000", "low": "11.770000", "close": "12.180000"}, {"date": "2005-11-15", "volume": "0.0", "open": "12.160000", "high": "12.690000", "low": "11.700000", "close": "12.230000"}, {"date": "2005-11-16", "volume": "0.0", "open": "12.220000", "high": "12.680000", "low": "12.170000", "close": "12.260000"}, {"date": "2005-11-17", "volume": "0.0", "open": "11.920000", "high": "12.200000", "low": "11.250000", "close": "11.250000"}, {"date": "2005-11-18", "volume": "0.0", "open": "11.190000", "high": "11.670000", "low": "10.960000", "close": "11.120000"}, {"date": "2005-11-21", "volume": "0.0", "open": "11.180000", "high": "11.380000", "low": "10.710000", "close": "10.820000"}, {"date": "2005-11-22", "volume": "0.0", "open": "11.010000", "high": "11.100000", "low": "10.500000", "close": "10.600000"}, {"date": "2005-11-23", "volume": "0.0", "open": "10.960000", "high": "11.030000", "low": "10.670000", "close": "10.960000"}, {"date": "2005-11-25", "volume": "0.0", "open": "11.040000", "high": "11.240000", "low": "10.880000", "close": "10.880000"}, {"date": "2005-11-28", "volume": "0.0", "open": "11.340000", "high": "11.990000", "low": "11.330000", "close": "11.840000"}, {"date": "2005-11-29", "volume": "0.0", "open": "11.770000", "high": "11.960000", "low": "11.610000", "close": "11.890000"}, {"date": "2005-11-30", "volume": "0.0", "open": "11.840000", "high": "12.130000", "low": "11.550000", "close": "12.060000"}, {"date": "2005-12-01", "volume": "0.0", "open": "12.090000", "high": "12.230000", "low": "11.140000", "close": "11.240000"}, {"date": "2005-12-02", "volume": "0.0", "open": "11.100000", "high": "11.230000", "low": "10.940000", "close": "11.010000"}, {"date": "2005-12-05", "volume": "0.0", "open": "11.450000", "high": "11.680000", "low": "11.400000", "close": "11.600000"}, {"date": "2005-12-06", "volume": "0.0", "open": "11.160000", "high": "11.590000", "low": "10.960000", "close": "11.520000"}, {"date": "2005-12-07", "volume": "0.0", "open": "11.490000", "high": "12.440000", "low": "11.450000", "close": "12.180000"}, {"date": "2005-12-08", "volume": "0.0", "open": "11.880000", "high": "12.410000", "low": "11.730000", "close": "12.210000"}, {"date": "2005-12-09", "volume": "0.0", "open": "11.910000", "high": "12.200000", "low": "11.560000", "close": "11.690000"}, {"date": "2005-12-12", "volume": "0.0", "open": "10.860000", "high": "11.810000", "low": "10.830000", "close": "11.470000"}, {"date": "2005-12-13", "volume": "0.0", "open": "11.180000", "high": "11.420000", "low": "10.740000", "close": "11.110000"}, {"date": "2005-12-14", "volume": "0.0", "open": "10.750000", "high": "10.790000", "low": "10.390000", "close": "10.480000"}, {"date": "2005-12-15", "volume": "0.0", "open": "10.660000", "high": "11.110000", "low": "10.370000", "close": "10.730000"}, {"date": "2005-12-16", "volume": "0.0", "open": "10.700000", "high": "10.750000", "low": "10.150000", "close": "10.680000"}, {"date": "2005-12-19", "volume": "0.0", "open": "11.110000", "high": "11.380000", "low": "10.650000", "close": "11.380000"}, {"date": "2005-12-20", "volume": "0.0", "open": "11.320000", "high": "11.450000", "low": "11.000000", "close": "11.190000"}, {"date": "2005-12-21", "volume": "0.0", "open": "10.710000", "high": "11.070000", "low": "10.340000", "close": "10.810000"}, {"date": "2005-12-22", "volume": "0.0", "open": "10.820000", "high": "10.890000", "low": "10.280000", "close": "10.290000"}, {"date": "2005-12-23", "volume": "0.0", "open": "10.370000", "high": "10.480000", "low": "10.240000", "close": "10.270000"}, {"date": "2005-12-27", "volume": "0.0", "open": "10.970000", "high": "11.650000", "low": "10.830000", "close": "11.570000"}, {"date": "2005-12-28", "volume": "0.0", "open": "11.550000", "high": "11.640000", "low": "11.260000", "close": "11.350000"}, {"date": "2005-12-29", "volume": "0.0", "open": "11.360000", "high": "11.670000", "low": "11.140000", "close": "11.610000"}, {"date": "2005-12-30", "volume": "0.0", "open": "11.960000", "high": "12.070000", "low": "11.550000", "close": "12.070000"}, {"date": "2006-01-03", "volume": "0.0", "open": "12.250000", "high": "12.510000", "low": "10.990000", "close": "11.140000"}, {"date": "2006-01-04", "volume": "0.0", "open": "11.220000", "high": "11.710000", "low": "10.970000", "close": "11.370000"}, {"date": "2006-01-05", "volume": "0.0", "open": "11.430000", "high": "11.840000", "low": "11.310000", "close": "11.310000"}, {"date": "2006-01-06", "volume": "0.0", "open": "11.230000", "high": "11.500000", "low": "10.810000", "close": "11.000000"}, {"date": "2006-01-09", "volume": "0.0", "open": "11.350000", "high": "11.350000", "low": "10.980000", "close": "11.130000"}, {"date": "2006-01-10", "volume": "0.0", "open": "11.390000", "high": "11.390000", "low": "10.840000", "close": "10.860000"}, {"date": "2006-01-11", "volume": "0.0", "open": "11.030000", "high": "11.160000", "low": "10.830000", "close": "10.940000"}, {"date": "2006-01-12", "volume": "0.0", "open": "10.980000", "high": "11.380000", "low": "10.940000", "close": "11.200000"}, {"date": "2006-01-13", "volume": "0.0", "open": "11.400000", "high": "11.610000", "low": "11.110000", "close": "11.230000"}, {"date": "2006-01-17", "volume": "0.0", "open": "12.130000", "high": "12.460000", "low": "11.870000", "close": "11.910000"}, {"date": "2006-01-18", "volume": "0.0", "open": "12.620000", "high": "12.700000", "low": "12.200000", "close": "12.250000"}, {"date": "2006-01-19", "volume": "0.0", "open": "12.120000", "high": "12.340000", "low": "11.650000", "close": "11.980000"}, {"date": "2006-01-20", "volume": "0.0", "open": "12.100000", "high": "14.560000", "low": "11.890000", "close": "14.560000"}, {"date": "2006-01-23", "volume": "0.0", "open": "14.440000", "high": "14.480000", "low": "13.580000", "close": "13.930000"}, {"date": "2006-01-24", "volume": "0.0", "open": "13.790000", "high": "13.830000", "low": "13.140000", "close": "13.310000"}, {"date": "2006-01-25", "volume": "0.0", "open": "12.950000", "high": "13.380000", "low": "12.620000", "close": "12.870000"}, {"date": "2006-01-26", "volume": "0.0", "open": "12.890000", "high": "12.910000", "low": "12.190000", "close": "12.420000"}, {"date": "2006-01-27", "volume": "0.0", "open": "12.270000", "high": "12.330000", "low": "11.720000", "close": "11.970000"}, {"date": "2006-01-30", "volume": "0.0", "open": "12.220000", "high": "12.460000", "low": "12.070000", "close": "12.390000"}, {"date": "2006-01-31", "volume": "0.0", "open": "12.450000", "high": "13.060000", "low": "12.450000", "close": "12.950000"}, {"date": "2006-02-01", "volume": "0.0", "open": "13.030000", "high": "13.030000", "low": "12.340000", "close": "12.360000"}, {"date": "2006-02-02", "volume": "0.0", "open": "12.540000", "high": "13.470000", "low": "12.480000", "close": "13.230000"}, {"date": "2006-02-03", "volume": "0.0", "open": "13.370000", "high": "13.700000", "low": "12.640000", "close": "12.960000"}, {"date": "2006-02-06", "volume": "0.0", "open": "13.430000", "high": "13.430000", "low": "12.990000", "close": "13.040000"}, {"date": "2006-02-07", "volume": "0.0", "open": "13.200000", "high": "13.670000", "low": "12.970000", "close": "13.590000"}, {"date": "2006-02-08", "volume": "0.0", "open": "41.600000", "high": "13.610000", "low": "12.760000", "close": "12.830000"}, {"date": "2006-02-09", "volume": "0.0", "open": "12.560000", "high": "13.150000", "low": "12.270000", "close": "13.120000"}, {"date": "2006-02-10", "volume": "0.0", "open": "13.350000", "high": "13.730000", "low": "12.690000", "close": "12.870000"}, {"date": "2006-02-13", "volume": "0.0", "open": "13.340000", "high": "13.700000", "low": "13.050000", "close": "13.350000"}, {"date": "2006-02-14", "volume": "0.0", "open": "13.090000", "high": "13.150000", "low": "12.010000", "close": "12.250000"}, {"date": "2006-02-15", "volume": "0.0", "open": "12.430000", "high": "12.950000", "low": "12.210000", "close": "12.310000"}, {"date": "2006-02-16", "volume": "0.0", "open": "12.190000", "high": "12.290000", "low": "11.130000", "close": "11.480000"}, {"date": "2006-02-17", "volume": "0.0", "open": "11.640000", "high": "12.210000", "low": "11.520000", "close": "12.010000"}, {"date": "2006-02-21", "volume": "0.0", "open": "12.360000", "high": "12.640000", "low": "12.280000", "close": "12.410000"}, {"date": "2006-02-22", "volume": "0.0", "open": "12.270000", "high": "12.300000", "low": "11.680000", "close": "11.880000"}, {"date": "2006-02-23", "volume": "0.0", "open": "11.860000", "high": "11.970000", "low": "11.580000", "close": "11.870000"}, {"date": "2006-02-24", "volume": "0.0", "open": "11.940000", "high": "12.060000", "low": "11.420000", "close": "11.460000"}, {"date": "2006-02-27", "volume": "0.0", "open": "11.790000", "high": "11.830000", "low": "11.400000", "close": "11.590000"}, {"date": "2006-02-28", "volume": "0.0", "open": "11.740000", "high": "12.360000", "low": "11.710000", "close": "12.340000"}, {"date": "2006-03-01", "volume": "0.0", "open": "12.050000", "high": "12.070000", "low": "11.520000", "close": "11.540000"}, {"date": "2006-03-02", "volume": "0.0", "open": "11.790000", "high": "11.950000", "low": "11.560000", "close": "11.720000"}, {"date": "2006-03-03", "volume": "0.0", "open": "12.030000", "high": "12.100000", "low": "11.360000", "close": "11.960000"}, {"date": "2006-03-06", "volume": "0.0", "open": "12.220000", "high": "12.910000", "low": "12.220000", "close": "12.740000"}, {"date": "2006-03-07", "volume": "0.0", "open": "12.920000", "high": "13.340000", "low": "12.640000", "close": "12.660000"}, {"date": "2006-03-08", "volume": "0.0", "open": "12.830000", "high": "13.340000", "low": "12.260000", "close": "12.320000"}, {"date": "2006-03-09", "volume": "0.0", "open": "12.210000", "high": "12.690000", "low": "12.010000", "close": "12.680000"}, {"date": "2006-03-10", "volume": "0.0", "open": "12.520000", "high": "12.600000", "low": "11.790000", "close": "11.850000"}, {"date": "2006-03-13", "volume": "0.0", "open": "11.720000", "high": "11.750000", "low": "10.890000", "close": "11.370000"}, {"date": "2006-03-14", "volume": "0.0", "open": "11.610000", "high": "11.720000", "low": "10.530000", "close": "10.740000"}, {"date": "2006-03-15", "volume": "0.0", "open": "11.170000", "high": "11.540000", "low": "10.980000", "close": "11.350000"}, {"date": "2006-03-16", "volume": "0.0", "open": "10.590000", "high": "12.050000", "low": "10.570000", "close": "11.980000"}, {"date": "2006-03-17", "volume": "0.0", "open": "11.560000", "high": "12.200000", "low": "11.530000", "close": "12.120000"}, {"date": "2006-03-20", "volume": "0.0", "open": "11.230000", "high": "12.210000", "low": "11.130000", "close": "11.790000"}, {"date": "2006-03-21", "volume": "0.0", "open": "11.710000", "high": "11.890000", "low": "11.170000", "close": "11.620000"}, {"date": "2006-03-22", "volume": "0.0", "open": "11.710000", "high": "11.790000", "low": "11.110000", "close": "11.210000"}, {"date": "2006-03-23", "volume": "0.0", "open": "11.190000", "high": "11.570000", "low": "11.110000", "close": "11.170000"}, {"date": "2006-03-24", "volume": "0.0", "open": "11.230000", "high": "11.480000", "low": "11.090000", "close": "11.190000"}, {"date": "2006-03-27", "volume": "0.0", "open": "11.460000", "high": "11.720000", "low": "11.410000", "close": "11.460000"}, {"date": "2006-03-28", "volume": "0.0", "open": "11.690000", "high": "11.900000", "low": "11.380000", "close": "11.580000"}, {"date": "2006-03-29", "volume": "0.0", "open": "11.460000", "high": "11.570000", "low": "10.790000", "close": "10.950000"}, {"date": "2006-03-30", "volume": "0.0", "open": "11.030000", "high": "11.730000", "low": "10.700000", "close": "11.570000"}, {"date": "2006-03-31", "volume": "0.0", "open": "11.420000", "high": "11.650000", "low": "11.270000", "close": "11.390000"}, {"date": "2006-04-03", "volume": "0.0", "open": "11.470000", "high": "11.620000", "low": "11.030000", "close": "11.570000"}, {"date": "2006-04-04", "volume": "0.0", "open": "11.660000", "high": "11.800000", "low": "11.090000", "close": "11.140000"}, {"date": "2006-04-05", "volume": "0.0", "open": "11.240000", "high": "11.360000", "low": "11.060000", "close": "11.130000"}, {"date": "2006-04-06", "volume": "0.0", "open": "11.340000", "high": "11.740000", "low": "11.250000", "close": "11.450000"}, {"date": "2006-04-07", "volume": "0.0", "open": "11.440000", "high": "12.310000", "low": "11.200000", "close": "12.260000"}, {"date": "2006-04-10", "volume": "0.0", "open": "12.440000", "high": "12.490000", "low": "12.040000", "close": "12.190000"}, {"date": "2006-04-11", "volume": "0.0", "open": "12.090000", "high": "13.060000", "low": "12.060000", "close": "13.000000"}, {"date": "2006-04-12", "volume": "0.0", "open": "13.080000", "high": "13.900000", "low": "12.660000", "close": "12.760000"}, {"date": "2006-04-13", "volume": "0.0", "open": "12.930000", "high": "13.000000", "low": "12.280000", "close": "12.380000"}, {"date": "2006-04-17", "volume": "0.0", "open": "12.800000", "high": "13.020000", "low": "12.270000", "close": "12.580000"}, {"date": "2006-04-18", "volume": "0.0", "open": "12.550000", "high": "12.550000", "low": "11.310000", "close": "11.400000"}, {"date": "2006-04-19", "volume": "0.0", "open": "11.520000", "high": "11.800000", "low": "11.230000", "close": "11.320000"}, {"date": "2006-04-20", "volume": "0.0", "open": "11.300000", "high": "11.670000", "low": "11.020000", "close": "11.640000"}, {"date": "2006-04-21", "volume": "0.0", "open": "11.240000", "high": "11.980000", "low": "11.190000", "close": "11.590000"}, {"date": "2006-04-24", "volume": "0.0", "open": "12.260000", "high": "12.420000", "low": "11.670000", "close": "11.750000"}, {"date": "2006-04-25", "volume": "0.0", "open": "11.710000", "high": "12.190000", "low": "11.590000", "close": "11.750000"}, {"date": "2006-04-26", "volume": "0.0", "open": "11.760000", "high": "11.790000", "low": "11.340000", "close": "11.760000"}, {"date": "2006-04-27", "volume": "0.0", "open": "12.270000", "high": "12.520000", "low": "11.550000", "close": "11.840000"}, {"date": "2006-04-28", "volume": "0.0", "open": "12.130000", "high": "12.130000", "low": "11.420000", "close": "11.590000"}, {"date": "2006-05-01", "volume": "0.0", "open": "11.830000", "high": "12.590000", "low": "11.750000", "close": "12.540000"}, {"date": "2006-05-02", "volume": "0.0", "open": "12.200000", "high": "12.270000", "low": "11.930000", "close": "11.990000"}, {"date": "2006-05-03", "volume": "0.0", "open": "12.210000", "high": "12.450000", "low": "11.950000", "close": "11.990000"}, {"date": "2006-05-04", "volume": "0.0", "open": "11.920000", "high": "12.160000", "low": "11.710000", "close": "11.860000"}, {"date": "2006-05-05", "volume": "0.0", "open": "11.390000", "high": "11.620000", "low": "11.180000", "close": "11.620000"}, {"date": "2006-05-08", "volume": "0.0", "open": "11.980000", "high": "12.060000", "low": "11.810000", "close": "12.000000"}, {"date": "2006-05-09", "volume": "0.0", "open": "12.100000", "high": "12.150000", "low": "11.880000", "close": "11.990000"}, {"date": "2006-05-10", "volume": "0.0", "open": "12.220000", "high": "12.320000", "low": "11.780000", "close": "11.780000"}, {"date": "2006-05-11", "volume": "0.0", "open": "12.330000", "high": "12.920000", "low": "11.990000", "close": "12.490000"}, {"date": "2006-05-12", "volume": "0.0", "open": "12.710000", "high": "14.260000", "low": "12.710000", "close": "14.190000"}, {"date": "2006-05-15", "volume": "0.0", "open": "15.120000", "high": "15.130000", "low": "13.440000", "close": "13.570000"}, {"date": "2006-05-16", "volume": "0.0", "open": "13.490000", "high": "13.610000", "low": "12.980000", "close": "13.350000"}, {"date": "2006-05-17", "volume": "0.0", "open": "13.830000", "high": "16.260000", "low": "13.390000", "close": "16.260000"}, {"date": "2006-05-18", "volume": "0.0", "open": "15.540000", "high": "17.090000", "low": "14.960000", "close": "16.990000"}, {"date": "2006-05-19", "volume": "0.0", "open": "16.160000", "high": "18.010000", "low": "15.900000", "close": "17.180000"}, {"date": "2006-05-22", "volume": "0.0", "open": "18.550000", "high": "19.620000", "low": "16.730000", "close": "17.720000"}, {"date": "2006-05-23", "volume": "0.0", "open": "16.700000", "high": "18.260000", "low": "15.360000", "close": "18.260000"}, {"date": "2006-05-24", "volume": "0.0", "open": "17.870000", "high": "19.870000", "low": "17.130000", "close": "17.360000"}, {"date": "2006-05-25", "volume": "0.0", "open": "16.670000", "high": "16.670000", "low": "15.310000", "close": "15.500000"}, {"date": "2006-05-26", "volume": "0.0", "open": "14.920000", "high": "15.040000", "low": "14.260000", "close": "14.260000"}, {"date": "2006-05-30", "volume": "0.0", "open": "15.390000", "high": "18.720000", "low": "15.390000", "close": "18.660000"}, {"date": "2006-05-31", "volume": "0.0", "open": "18.090000", "high": "18.090000", "low": "16.410000", "close": "16.440000"}, {"date": "2006-06-01", "volume": "0.0", "open": "16.470000", "high": "16.560000", "low": "14.480000", "close": "14.520000"}, {"date": "2006-06-02", "volume": "0.0", "open": "14.170000", "high": "14.970000", "low": "13.920000", "close": "14.320000"}, {"date": "2006-06-05", "volume": "0.0", "open": "14.970000", "high": "17.140000", "low": "14.970000", "close": "16.650000"}, {"date": "2006-06-06", "volume": "0.0", "open": "16.720000", "high": "18.560000", "low": "16.650000", "close": "17.340000"}, {"date": "2006-06-07", "volume": "0.0", "open": "15.830000", "high": "17.860000", "low": "15.830000", "close": "17.800000"}, {"date": "2006-06-08", "volume": "0.0", "open": "17.920000", "high": "20.750000", "low": "17.880000", "close": "18.350000"}, {"date": "2006-06-09", "volume": "0.0", "open": "17.900000", "high": "18.450000", "low": "17.070000", "close": "18.120000"}, {"date": "2006-06-12", "volume": "0.0", "open": "18.130000", "high": "21.250000", "low": "17.890000", "close": "20.960000"}, {"date": "2006-06-13", "volume": "0.0", "open": "20.950000", "high": "23.810000", "low": "20.270000", "close": "23.810000"}, {"date": "2006-06-14", "volume": "0.0", "open": "23.450000", "high": "23.490000", "low": "21.450000", "close": "21.460000"}, {"date": "2006-06-15", "volume": "0.0", "open": "21.050000", "high": "21.140000", "low": "15.650000", "close": "15.900000"}, {"date": "2006-06-16", "volume": "0.0", "open": "16.560000", "high": "18.130000", "low": "16.520000", "close": "17.250000"}, {"date": "2006-06-19", "volume": "0.0", "open": "16.060000", "high": "18.100000", "low": "15.730000", "close": "17.830000"}, {"date": "2006-06-20", "volume": "0.0", "open": "17.520000", "high": "17.650000", "low": "16.390000", "close": "16.690000"}, {"date": "2006-06-21", "volume": "0.0", "open": "16.670000", "high": "16.720000", "low": "14.880000", "close": "15.520000"}, {"date": "2006-06-22", "volume": "0.0", "open": "15.950000", "high": "16.660000", "low": "15.560000", "close": "15.880000"}, {"date": "2006-06-23", "volume": "0.0", "open": "16.410000", "high": "16.580000", "low": "14.940000", "close": "15.890000"}, {"date": "2006-06-26", "volume": "0.0", "open": "16.550000", "high": "16.610000", "low": "15.490000", "close": "15.620000"}, {"date": "2006-06-27", "volume": "0.0", "open": "15.580000", "high": "16.550000", "low": "15.270000", "close": "16.400000"}, {"date": "2006-06-28", "volume": "0.0", "open": "16.020000", "high": "17.000000", "low": "15.780000", "close": "15.790000"}, {"date": "2006-06-29", "volume": "0.0", "open": "15.280000", "high": "15.300000", "low": "12.930000", "close": "13.030000"}, {"date": "2006-06-30", "volume": "0.0", "open": "12.900000", "high": "13.470000", "low": "12.740000", "close": "13.080000"}, {"date": "2006-07-03", "volume": "0.0", "open": "13.290000", "high": "13.510000", "low": "12.770000", "close": "13.050000"}, {"date": "2006-07-05", "volume": "0.0", "open": "13.920000", "high": "14.770000", "low": "13.860000", "close": "14.150000"}, {"date": "2006-07-06", "volume": "0.0", "open": "14.040000", "high": "14.040000", "low": "13.250000", "close": "13.650000"}, {"date": "2006-07-07", "volume": "0.0", "open": "13.900000", "high": "14.450000", "low": "13.430000", "close": "13.970000"}, {"date": "2006-07-10", "volume": "0.0", "open": "14.170000", "high": "14.500000", "low": "13.670000", "close": "14.020000"}, {"date": "2006-07-11", "volume": "0.0", "open": "14.310000", "high": "14.680000", "low": "13.100000", "close": "13.140000"}, {"date": "2006-07-12", "volume": "0.0", "open": "13.390000", "high": "14.850000", "low": "13.260000", "close": "14.490000"}, {"date": "2006-07-13", "volume": "0.0", "open": "15.170000", "high": "17.830000", "low": "15.170000", "close": "17.790000"}, {"date": "2006-07-14", "volume": "0.0", "open": "17.570000", "high": "18.790000", "low": "17.280000", "close": "18.050000"}, {"date": "2006-07-17", "volume": "0.0", "open": "18.730000", "high": "18.760000", "low": "17.750000", "close": "18.640000"}, {"date": "2006-07-18", "volume": "0.0", "open": "18.200000", "high": "19.580000", "low": "17.660000", "close": "17.740000"}, {"date": "2006-07-19", "volume": "0.0", "open": "17.620000", "high": "17.620000", "low": "14.470000", "close": "15.550000"}, {"date": "2006-07-20", "volume": "0.0", "open": "15.100000", "high": "16.370000", "low": "14.870000", "close": "16.210000"}, {"date": "2006-07-21", "volume": "0.0", "open": "16.230000", "high": "17.560000", "low": "16.230000", "close": "17.400000"}, {"date": "2006-07-24", "volume": "0.0", "open": "17.080000", "high": "17.080000", "low": "14.890000", "close": "14.980000"}, {"date": "2006-07-25", "volume": "0.0", "open": "15.440000", "high": "15.680000", "low": "14.310000", "close": "14.850000"}, {"date": "2006-07-26", "volume": "0.0", "open": "15.040000", "high": "15.210000", "low": "14.090000", "close": "14.620000"}, {"date": "2006-07-27", "volume": "0.0", "open": "14.260000", "high": "15.390000", "low": "14.070000", "close": "14.940000"}, {"date": "2006-07-28", "volume": "0.0", "open": "14.730000", "high": "14.750000", "low": "14.060000", "close": "14.330000"}, {"date": "2006-07-31", "volume": "0.0", "open": "15.010000", "high": "15.130000", "low": "14.860000", "close": "14.950000"}, {"date": "2006-08-01", "volume": "0.0", "open": "15.490000", "high": "16.150000", "low": "15.030000", "close": "15.050000"}, {"date": "2006-08-02", "volume": "0.0", "open": "14.930000", "high": "14.930000", "low": "13.920000", "close": "14.340000"}, {"date": "2006-08-03", "volume": "0.0", "open": "15.100000", "high": "15.190000", "low": "14.200000", "close": "14.460000"}, {"date": "2006-08-04", "volume": "0.0", "open": "14.030000", "high": "14.910000", "low": "13.650000", "close": "14.340000"}, {"date": "2006-08-07", "volume": "0.0", "open": "14.980000", "high": "15.530000", "low": "14.970000", "close": "15.230000"}, {"date": "2006-08-08", "volume": "0.0", "open": "15.200000", "high": "15.550000", "low": "14.860000", "close": "15.230000"}, {"date": "2006-08-09", "volume": "0.0", "open": "14.760000", "high": "15.410000", "low": "14.070000", "close": "15.200000"}, {"date": "2006-08-10", "volume": "0.0", "open": "15.560000", "high": "15.730000", "low": "14.450000", "close": "14.460000"}, {"date": "2006-08-11", "volume": "0.0", "open": "14.720000", "high": "14.850000", "low": "14.300000", "close": "14.300000"}, {"date": "2006-08-14", "volume": "0.0", "open": "14.150000", "high": "14.430000", "low": "13.410000", "close": "14.260000"}, {"date": "2006-08-15", "volume": "0.0", "open": "13.570000", "high": "13.720000", "low": "13.150000", "close": "13.420000"}, {"date": "2006-08-16", "volume": "0.0", "open": "12.690000", "high": "12.950000", "low": "12.110000", "close": "12.410000"}, {"date": "2006-08-17", "volume": "0.0", "open": "12.690000", "high": "12.720000", "low": "12.210000", "close": "12.240000"}, {"date": "2006-08-18", "volume": "0.0", "open": "12.110000", "high": "12.520000", "low": "11.570000", "close": "11.640000"}, {"date": "2006-08-21", "volume": "0.0", "open": "12.400000", "high": "12.620000", "low": "12.210000", "close": "12.220000"}, {"date": "2006-08-22", "volume": "0.0", "open": "12.420000", "high": "12.420000", "low": "11.930000", "close": "12.190000"}, {"date": "2006-08-23", "volume": "0.0", "open": "12.260000", "high": "12.730000", "low": "12.160000", "close": "12.400000"}, {"date": "2006-08-24", "volume": "0.0", "open": "12.240000", "high": "12.580000", "low": "12.210000", "close": "12.400000"}, {"date": "2006-08-25", "volume": "0.0", "open": "12.410000", "high": "12.470000", "low": "12.080000", "close": "12.310000"}, {"date": "2006-08-28", "volume": "0.0", "open": "12.920000", "high": "12.920000", "low": "12.070000", "close": "12.180000"}, {"date": "2006-08-29", "volume": "0.0", "open": "12.270000", "high": "12.830000", "low": "12.210000", "close": "12.280000"}, {"date": "2006-08-30", "volume": "0.0", "open": "12.140000", "high": "12.350000", "low": "12.100000", "close": "12.220000"}, {"date": "2006-08-31", "volume": "0.0", "open": "12.230000", "high": "12.330000", "low": "12.070000", "close": "12.310000"}, {"date": "2006-09-01", "volume": "0.0", "open": "12.140000", "high": "12.330000", "low": "11.910000", "close": "11.960000"}, {"date": "2006-09-05", "volume": "0.0", "open": "12.800000", "high": "12.860000", "low": "12.430000", "close": "12.630000"}, {"date": "2006-09-06", "volume": "0.0", "open": "13.060000", "high": "13.880000", "low": "13.060000", "close": "13.740000"}, {"date": "2006-09-07", "volume": "0.0", "open": "14.070000", "high": "14.490000", "low": "13.670000", "close": "13.880000"}, {"date": "2006-09-08", "volume": "0.0", "open": "13.790000", "high": "13.800000", "low": "13.050000", "close": "13.160000"}, {"date": "2006-09-11", "volume": "0.0", "open": "13.950000", "high": "13.950000", "low": "12.750000", "close": "12.990000"}, {"date": "2006-09-12", "volume": "0.0", "open": "13.040000", "high": "13.140000", "low": "11.550000", "close": "11.920000"}, {"date": "2006-09-13", "volume": "0.0", "open": "10.720000", "high": "12.540000", "low": "10.540000", "close": "11.180000"}, {"date": "2006-09-14", "volume": "0.0", "open": "11.360000", "high": "12.020000", "low": "10.740000", "close": "11.550000"}, {"date": "2006-09-15", "volume": "0.0", "open": "11.490000", "high": "12.540000", "low": "11.400000", "close": "11.760000"}, {"date": "2006-09-18", "volume": "0.0", "open": "12.280000", "high": "12.410000", "low": "11.580000", "close": "11.780000"}, {"date": "2006-09-19", "volume": "0.0", "open": "11.960000", "high": "12.690000", "low": "11.860000", "close": "11.980000"}, {"date": "2006-09-20", "volume": "0.0", "open": "11.750000", "high": "11.750000", "low": "11.340000", "close": "11.390000"}, {"date": "2006-09-21", "volume": "0.0", "open": "11.430000", "high": "12.600000", "low": "11.280000", "close": "12.250000"}, {"date": "2006-09-22", "volume": "0.0", "open": "12.470000", "high": "13.280000", "low": "12.470000", "close": "12.590000"}, {"date": "2006-09-25", "volume": "0.0", "open": "12.970000", "high": "13.410000", "low": "11.930000", "close": "12.120000"}, {"date": "2006-09-26", "volume": "0.0", "open": "12.230000", "high": "12.230000", "low": "11.510000", "close": "11.530000"}, {"date": "2006-09-27", "volume": "0.0", "open": "11.650000", "high": "11.900000", "low": "11.420000", "close": "11.580000"}, {"date": "2006-09-28", "volume": "0.0", "open": "11.640000", "high": "12.060000", "low": "11.590000", "close": "11.720000"}, {"date": "2006-09-29", "volume": "0.0", "open": "11.750000", "high": "12.100000", "low": "11.720000", "close": "11.980000"}, {"date": "2006-10-02", "volume": "0.0", "open": "12.450000", "high": "12.720000", "low": "12.110000", "close": "12.570000"}, {"date": "2006-10-03", "volume": "0.0", "open": "12.680000", "high": "12.910000", "low": "11.970000", "close": "12.240000"}, {"date": "2006-10-04", "volume": "0.0", "open": "12.640000", "high": "12.640000", "low": "11.620000", "close": "11.860000"}, {"date": "2006-10-05", "volume": "0.0", "open": "11.940000", "high": "12.060000", "low": "11.650000", "close": "11.980000"}, {"date": "2006-10-06", "volume": "0.0", "open": "11.990000", "high": "12.170000", "low": "11.550000", "close": "11.560000"}, {"date": "2006-10-09", "volume": "0.0", "open": "12.070000", "high": "12.090000", "low": "11.580000", "close": "11.680000"}, {"date": "2006-10-10", "volume": "0.0", "open": "11.770000", "high": "11.890000", "low": "11.470000", "close": "11.520000"}, {"date": "2006-10-11", "volume": "0.0", "open": "11.750000", "high": "12.030000", "low": "11.310000", "close": "11.620000"}, {"date": "2006-10-12", "volume": "0.0", "open": "11.500000", "high": "11.510000", "low": "11.090000", "close": "11.090000"}, {"date": "2006-10-13", "volume": "0.0", "open": "11.170000", "high": "11.350000", "low": "10.750000", "close": "10.750000"}, {"date": "2006-10-16", "volume": "0.0", "open": "11.070000", "high": "11.200000", "low": "10.910000", "close": "11.090000"}, {"date": "2006-10-17", "volume": "0.0", "open": "11.360000", "high": "12.030000", "low": "11.350000", "close": "11.730000"}, {"date": "2006-10-18", "volume": "0.0", "open": "11.440000", "high": "11.830000", "low": "11.330000", "close": "11.340000"}, {"date": "2006-10-19", "volume": "0.0", "open": "11.510000", "high": "11.570000", "low": "10.780000", "close": "10.900000"}, {"date": "2006-10-20", "volume": "0.0", "open": "11.060000", "high": "11.230000", "low": "10.440000", "close": "10.630000"}, {"date": "2006-10-23", "volume": "0.0", "open": "11.150000", "high": "11.250000", "low": "10.620000", "close": "11.080000"}, {"date": "2006-10-24", "volume": "0.0", "open": "11.250000", "high": "11.270000", "low": "10.780000", "close": "10.780000"}, {"date": "2006-10-25", "volume": "0.0", "open": "10.880000", "high": "10.880000", "low": "10.600000", "close": "10.660000"}, {"date": "2006-10-26", "volume": "0.0", "open": "10.560000", "high": "10.960000", "low": "10.470000", "close": "10.560000"}, {"date": "2006-10-27", "volume": "0.0", "open": "10.660000", "high": "10.990000", "low": "10.530000", "close": "10.800000"}, {"date": "2006-10-30", "volume": "0.0", "open": "11.360000", "high": "11.430000", "low": "10.920000", "close": "11.200000"}, {"date": "2006-10-31", "volume": "0.0", "open": "11.100000", "high": "11.390000", "low": "10.990000", "close": "11.100000"}, {"date": "2006-11-01", "volume": "0.0", "open": "10.930000", "high": "11.680000", "low": "10.890000", "close": "11.510000"}, {"date": "2006-11-02", "volume": "0.0", "open": "11.610000", "high": "11.760000", "low": "11.410000", "close": "11.420000"}, {"date": "2006-11-03", "volume": "0.0", "open": "11.160000", "high": "11.430000", "low": "10.340000", "close": "11.160000"}, {"date": "2006-11-06", "volume": "0.0", "open": "11.390000", "high": "11.410000", "low": "10.990000", "close": "11.160000"}, {"date": "2006-11-07", "volume": "0.0", "open": "11.060000", "high": "11.190000", "low": "10.870000", "close": "11.090000"}, {"date": "2006-11-08", "volume": "0.0", "open": "11.410000", "high": "11.490000", "low": "10.700000", "close": "10.750000"}, {"date": "2006-11-09", "volume": "0.0", "open": "10.650000", "high": "11.070000", "low": "10.570000", "close": "11.010000"}, {"date": "2006-11-10", "volume": "0.0", "open": "11.010000", "high": "11.120000", "low": "10.770000", "close": "10.790000"}, {"date": "2006-11-13", "volume": "0.0", "open": "11.190000", "high": "11.260000", "low": "10.690000", "close": "10.860000"}, {"date": "2006-11-14", "volume": "0.0", "open": "10.890000", "high": "11.310000", "low": "10.140000", "close": "10.500000"}, {"date": "2006-11-15", "volume": "0.0", "open": "10.470000", "high": "10.610000", "low": "10.130000", "close": "10.310000"}, {"date": "2006-11-16", "volume": "0.0", "open": "10.130000", "high": "10.350000", "low": "10.040000", "close": "10.160000"}, {"date": "2006-11-17", "volume": "0.0", "open": "10.370000", "high": "10.480000", "low": "10.050000", "close": "10.050000"}, {"date": "2006-11-20", "volume": "0.0", "open": "10.420000", "high": "10.480000", "low": "9.910000", "close": "9.970000"}, {"date": "2006-11-21", "volume": "0.0", "open": "10.050000", "high": "10.060000", "low": "9.840000", "close": "9.900000"}, {"date": "2006-11-22", "volume": "0.0", "open": "10.020000", "high": "10.150000", "low": "9.810000", "close": "10.140000"}, {"date": "2006-11-24", "volume": "0.0", "open": "10.810000", "high": "10.860000", "low": "10.560000", "close": "10.730000"}, {"date": "2006-11-27", "volume": "0.0", "open": "11.260000", "high": "12.330000", "low": "11.140000", "close": "12.300000"}, {"date": "2006-11-28", "volume": "0.0", "open": "12.480000", "high": "12.550000", "low": "11.560000", "close": "11.620000"}, {"date": "2006-11-29", "volume": "0.0", "open": "11.410000", "high": "11.430000", "low": "10.670000", "close": "10.830000"}, {"date": "2006-11-30", "volume": "0.0", "open": "10.880000", "high": "11.300000", "low": "10.580000", "close": "10.910000"}, {"date": "2006-12-01", "volume": "0.0", "open": "11.070000", "high": "12.280000", "low": "10.960000", "close": "11.660000"}, {"date": "2006-12-04", "volume": "0.0", "open": "12.010000", "high": "12.010000", "low": "10.980000", "close": "11.230000"}, {"date": "2006-12-05", "volume": "0.0", "open": "11.130000", "high": "11.590000", "low": "10.850000", "close": "11.270000"}, {"date": "2006-12-06", "volume": "0.0", "open": "11.390000", "high": "11.550000", "low": "11.190000", "close": "11.330000"}, {"date": "2006-12-07", "volume": "0.0", "open": "11.350000", "high": "12.680000", "low": "11.170000", "close": "12.670000"}, {"date": "2006-12-08", "volume": "0.0", "open": "12.580000", "high": "12.670000", "low": "11.910000", "close": "12.070000"}, {"date": "2006-12-11", "volume": "0.0", "open": "11.880000", "high": "11.930000", "low": "10.710000", "close": "10.710000"}, {"date": "2006-12-12", "volume": "0.0", "open": "11.200000", "high": "11.390000", "low": "10.350000", "close": "10.650000"}, {"date": "2006-12-13", "volume": "0.0", "open": "10.450000", "high": "10.580000", "low": "10.150000", "close": "10.180000"}, {"date": "2006-12-14", "volume": "0.0", "open": "10.740000", "high": "10.750000", "low": "9.640000", "close": "9.970000"}, {"date": "2006-12-15", "volume": "0.0", "open": "9.680000", "high": "10.070000", "low": "9.390000", "close": "10.050000"}, {"date": "2006-12-18", "volume": "0.0", "open": "10.640000", "high": "10.910000", "low": "10.400000", "close": "10.600000"}, {"date": "2006-12-19", "volume": "0.0", "open": "11.060000", "high": "11.310000", "low": "10.270000", "close": "10.300000"}, {"date": "2006-12-20", "volume": "0.0", "open": "10.300000", "high": "10.330000", "low": "10.030000", "close": "10.260000"}, {"date": "2006-12-21", "volume": "0.0", "open": "10.360000", "high": "10.890000", "low": "10.130000", "close": "10.530000"}, {"date": "2006-12-22", "volume": "0.0", "open": "10.590000", "high": "11.460000", "low": "10.590000", "close": "11.360000"}, {"date": "2006-12-26", "volume": "0.0", "open": "12.030000", "high": "12.030000", "low": "11.240000", "close": "11.260000"}, {"date": "2006-12-27", "volume": "0.0", "open": "11.120000", "high": "11.120000", "low": "10.590000", "close": "10.640000"}, {"date": "2006-12-28", "volume": "0.0", "open": "10.840000", "high": "11.060000", "low": "10.730000", "close": "10.990000"}, {"date": "2006-12-29", "volume": "0.0", "open": "10.950000", "high": "11.650000", "low": "10.710000", "close": "11.560000"}, {"date": "2007-01-03", "volume": "0.0", "open": "12.160000", "high": "12.750000", "low": "11.530000", "close": "12.040000"}, {"date": "2007-01-04", "volume": "0.0", "open": "12.400000", "high": "12.420000", "low": "11.280000", "close": "11.510000"}, {"date": "2007-01-05", "volume": "0.0", "open": "11.840000", "high": "12.250000", "low": "11.680000", "close": "12.140000"}, {"date": "2007-01-08", "volume": "0.0", "open": "12.480000", "high": "12.830000", "low": "11.780000", "close": "12.000000"}, {"date": "2007-01-09", "volume": "0.0", "open": "11.860000", "high": "12.470000", "low": "11.690000", "close": "11.910000"}, {"date": "2007-01-10", "volume": "0.0", "open": "12.340000", "high": "12.500000", "low": "11.430000", "close": "11.470000"}, {"date": "2007-01-11", "volume": "0.0", "open": "11.420000", "high": "11.480000", "low": "10.500000", "close": "10.870000"}, {"date": "2007-01-12", "volume": "0.0", "open": "10.930000", "high": "10.930000", "low": "10.140000", "close": "10.150000"}, {"date": "2007-01-16", "volume": "0.0", "open": "10.640000", "high": "10.890000", "low": "10.400000", "close": "10.740000"}, {"date": "2007-01-17", "volume": "0.0", "open": "10.900000", "high": "10.900000", "low": "10.350000", "close": "10.590000"}, {"date": "2007-01-18", "volume": "0.0", "open": "10.650000", "high": "11.040000", "low": "10.450000", "close": "10.850000"}, {"date": "2007-01-19", "volume": "0.0", "open": "10.800000", "high": "11.030000", "low": "10.240000", "close": "10.400000"}, {"date": "2007-01-22", "volume": "0.0", "open": "10.770000", "high": "11.080000", "low": "10.620000", "close": "10.770000"}, {"date": "2007-01-23", "volume": "0.0", "open": "10.770000", "high": "10.940000", "low": "10.220000", "close": "10.340000"}, {"date": "2007-01-24", "volume": "0.0", "open": "10.410000", "high": "10.410000", "low": "9.870000", "close": "9.890000"}, {"date": "2007-01-25", "volume": "0.0", "open": "9.990000", "high": "11.380000", "low": "9.950000", "close": "11.220000"}, {"date": "2007-01-26", "volume": "0.0", "open": "10.950000", "high": "11.600000", "low": "10.920000", "close": "11.130000"}, {"date": "2007-01-29", "volume": "0.0", "open": "11.500000", "high": "11.600000", "low": "10.920000", "close": "11.450000"}, {"date": "2007-01-30", "volume": "0.0", "open": "11.280000", "high": "11.490000", "low": "10.950000", "close": "10.960000"}, {"date": "2007-01-31", "volume": "0.0", "open": "11.090000", "high": "11.260000", "low": "10.270000", "close": "10.420000"}, {"date": "2007-02-01", "volume": "0.0", "open": "10.320000", "high": "10.430000", "low": "10.140000", "close": "10.310000"}, {"date": "2007-02-02", "volume": "0.0", "open": "10.300000", "high": "10.360000", "low": "9.960000", "close": "10.080000"}, {"date": "2007-02-05", "volume": "0.0", "open": "10.530000", "high": "10.700000", "low": "10.440000", "close": "10.550000"}, {"date": "2007-02-06", "volume": "0.0", "open": "10.550000", "high": "10.880000", "low": "10.440000", "close": "10.650000"}, {"date": "2007-02-07", "volume": "0.0", "open": "10.310000", "high": "10.560000", "low": "10.240000", "close": "10.320000"}, {"date": "2007-02-08", "volume": "0.0", "open": "10.490000", "high": "10.910000", "low": "10.400000", "close": "10.440000"}, {"date": "2007-02-09", "volume": "0.0", "open": "10.420000", "high": "11.560000", "low": "10.250000", "close": "11.100000"}, {"date": "2007-02-12", "volume": "0.0", "open": "11.330000", "high": "11.880000", "low": "11.300000", "close": "11.610000"}, {"date": "2007-02-13", "volume": "0.0", "open": "11.420000", "high": "11.420000", "low": "10.330000", "close": "10.340000"}, {"date": "2007-02-14", "volume": "0.0", "open": "10.190000", "high": "10.260000", "low": "9.700000", "close": "10.230000"}, {"date": "2007-02-15", "volume": "0.0", "open": "10.280000", "high": "10.320000", "low": "10.050000", "close": "10.220000"}, {"date": "2007-02-16", "volume": "0.0", "open": "10.420000", "high": "10.440000", "low": "9.980000", "close": "10.020000"}, {"date": "2007-02-20", "volume": "0.0", "open": "10.620000", "high": "10.720000", "low": "10.140000", "close": "10.240000"}, {"date": "2007-02-21", "volume": "0.0", "open": "10.480000", "high": "10.530000", "low": "10.170000", "close": "10.200000"}, {"date": "2007-02-22", "volume": "0.0", "open": "10.230000", "high": "10.520000", "low": "10.010000", "close": "10.180000"}, {"date": "2007-02-23", "volume": "0.0", "open": "10.410000", "high": "10.700000", "low": "10.360000", "close": "10.580000"}, {"date": "2007-02-26", "volume": "0.0", "open": "10.590000", "high": "11.440000", "low": "10.520000", "close": "11.150000"}, {"date": "2007-02-27", "volume": "0.0", "open": "12.120000", "high": "19.010000", "low": "12.100000", "close": "18.310000"}, {"date": "2007-02-28", "volume": "0.0", "open": "17.210000", "high": "17.290000", "low": "14.500000", "close": "15.420000"}, {"date": "2007-03-01", "volume": "0.0", "open": "17.760000", "high": "19.400000", "low": "15.360000", "close": "15.820000"}, {"date": "2007-03-02", "volume": "0.0", "open": "16.700000", "high": "18.630000", "low": "16.040000", "close": "18.610000"}, {"date": "2007-03-05", "volume": "0.0", "open": "20.400000", "high": "20.410000", "low": "18.130000", "close": "19.630000"}, {"date": "2007-03-06", "volume": "0.0", "open": "18.310000", "high": "18.340000", "low": "15.760000", "close": "15.960000"}, {"date": "2007-03-07", "volume": "0.0", "open": "16.250000", "high": "16.270000", "low": "14.520000", "close": "15.240000"}, {"date": "2007-03-08", "volume": "0.0", "open": "14.340000", "high": "14.700000", "low": "13.480000", "close": "14.290000"}, {"date": "2007-03-09", "volume": "0.0", "open": "13.700000", "high": "14.620000", "low": "13.670000", "close": "14.090000"}, {"date": "2007-03-12", "volume": "0.0", "open": "14.960000", "high": "14.960000", "low": "13.760000", "close": "13.990000"}, {"date": "2007-03-13", "volume": "0.0", "open": "14.870000", "high": "18.420000", "low": "14.600000", "close": "18.130000"}, {"date": "2007-03-14", "volume": "0.0", "open": "17.630000", "high": "21.250000", "low": "16.750000", "close": "17.270000"}, {"date": "2007-03-15", "volume": "0.0", "open": "16.910000", "high": "16.910000", "low": "15.270000", "close": "16.430000"}, {"date": "2007-03-16", "volume": "0.0", "open": "15.380000", "high": "17.710000", "low": "15.290000", "close": "16.790000"}, {"date": "2007-03-19", "volume": "0.0", "open": "15.820000", "high": "15.820000", "low": "14.580000", "close": "14.590000"}, {"date": "2007-03-20", "volume": "0.0", "open": "15.010000", "high": "15.160000", "low": "13.250000", "close": "13.270000"}, {"date": "2007-03-21", "volume": "0.0", "open": "13.270000", "high": "13.670000", "low": "11.210000", "close": "12.190000"}, {"date": "2007-03-22", "volume": "0.0", "open": "12.290000", "high": "12.950000", "low": "12.040000", "close": "12.930000"}, {"date": "2007-03-23", "volume": "0.0", "open": "13.130000", "high": "13.180000", "low": "12.460000", "close": "12.950000"}, {"date": "2007-03-26", "volume": "0.0", "open": "13.390000", "high": "14.700000", "low": "12.910000", "close": "13.160000"}, {"date": "2007-03-27", "volume": "0.0", "open": "13.350000", "high": "13.900000", "low": "13.350000", "close": "13.480000"}, {"date": "2007-03-28", "volume": "0.0", "open": "14.280000", "high": "15.510000", "low": "14.220000", "close": "14.980000"}, {"date": "2007-03-29", "volume": "0.0", "open": "14.450000", "high": "16.050000", "low": "14.340000", "close": "15.140000"}, {"date": "2007-03-30", "volume": "0.0", "open": "14.940000", "high": "15.820000", "low": "14.140000", "close": "14.640000"}, {"date": "2007-04-02", "volume": "0.0", "open": "14.910000", "high": "15.460000", "low": "14.400000", "close": "14.530000"}, {"date": "2007-04-03", "volume": "0.0", "open": "14.020000", "high": "14.060000", "low": "12.810000", "close": "13.460000"}, {"date": "2007-04-04", "volume": "0.0", "open": "13.820000", "high": "13.910000", "low": "13.200000", "close": "13.240000"}, {"date": "2007-04-05", "volume": "0.0", "open": "13.570000", "high": "13.660000", "low": "12.690000", "close": "13.230000"}, {"date": "2007-04-09", "volume": "0.0", "open": "13.260000", "high": "13.560000", "low": "12.890000", "close": "13.140000"}, {"date": "2007-04-10", "volume": "0.0", "open": "13.330000", "high": "13.330000", "low": "12.560000", "close": "12.680000"}, {"date": "2007-04-11", "volume": "0.0", "open": "12.720000", "high": "14.080000", "low": "12.720000", "close": "13.490000"}, {"date": "2007-04-12", "volume": "0.0", "open": "13.650000", "high": "14.150000", "low": "12.580000", "close": "12.710000"}, {"date": "2007-04-13", "volume": "0.0", "open": "12.670000", "high": "13.000000", "low": "12.130000", "close": "12.200000"}, {"date": "2007-04-16", "volume": "0.0", "open": "11.860000", "high": "12.100000", "low": "11.460000", "close": "11.980000"}, {"date": "2007-04-17", "volume": "0.0", "open": "11.700000", "high": "12.170000", "low": "11.500000", "close": "12.140000"}, {"date": "2007-04-18", "volume": "0.0", "open": "12.480000", "high": "12.570000", "low": "11.950000", "close": "12.420000"}, {"date": "2007-04-19", "volume": "0.0", "open": "13.160000", "high": "13.270000", "low": "12.410000", "close": "12.540000"}, {"date": "2007-04-20", "volume": "0.0", "open": "12.030000", "high": "12.670000", "low": "11.970000", "close": "12.070000"}, {"date": "2007-04-23", "volume": "0.0", "open": "12.600000", "high": "13.080000", "low": "12.480000", "close": "13.040000"}, {"date": "2007-04-24", "volume": "0.0", "open": "13.120000", "high": "13.890000", "low": "13.040000", "close": "13.120000"}, {"date": "2007-04-25", "volume": "0.0", "open": "12.740000", "high": "13.230000", "low": "12.580000", "close": "13.210000"}, {"date": "2007-04-26", "volume": "0.0", "open": "13.160000", "high": "13.670000", "low": "12.670000", "close": "12.790000"}, {"date": "2007-04-27", "volume": "0.0", "open": "13.120000", "high": "13.260000", "low": "12.410000", "close": "12.450000"}, {"date": "2007-04-30", "volume": "0.0", "open": "12.900000", "high": "14.310000", "low": "12.780000", "close": "14.220000"}, {"date": "2007-05-01", "volume": "0.0", "open": "14.100000", "high": "14.600000", "low": "13.480000", "close": "13.510000"}, {"date": "2007-05-02", "volume": "0.0", "open": "13.520000", "high": "13.520000", "low": "12.550000", "close": "13.080000"}, {"date": "2007-05-03", "volume": "0.0", "open": "13.010000", "high": "13.360000", "low": "12.890000", "close": "13.090000"}, {"date": "2007-05-04", "volume": "0.0", "open": "12.910000", "high": "13.360000", "low": "12.590000", "close": "12.910000"}, {"date": "2007-05-07", "volume": "0.0", "open": "13.340000", "high": "13.370000", "low": "13.110000", "close": "13.150000"}, {"date": "2007-05-08", "volume": "0.0", "open": "13.480000", "high": "13.690000", "low": "13.160000", "close": "13.210000"}, {"date": "2007-05-09", "volume": "0.0", "open": "13.430000", "high": "13.500000", "low": "12.540000", "close": "12.880000"}, {"date": "2007-05-10", "volume": "0.0", "open": "13.310000", "high": "13.850000", "low": "12.890000", "close": "13.600000"}, {"date": "2007-05-11", "volume": "0.0", "open": "13.470000", "high": "13.470000", "low": "12.630000", "close": "12.950000"}, {"date": "2007-05-14", "volume": "0.0", "open": "13.260000", "high": "14.430000", "low": "13.010000", "close": "13.960000"}, {"date": "2007-05-15", "volume": "0.0", "open": "13.880000", "high": "14.300000", "low": "13.270000", "close": "14.010000"}, {"date": "2007-05-16", "volume": "0.0", "open": "14.020000", "high": "14.180000", "low": "13.470000", "close": "13.500000"}, {"date": "2007-05-17", "volume": "0.0", "open": "13.620000", "high": "13.820000", "low": "13.250000", "close": "13.510000"}, {"date": "2007-05-18", "volume": "0.0", "open": "13.010000", "high": "13.220000", "low": "12.690000", "close": "12.760000"}, {"date": "2007-05-21", "volume": "0.0", "open": "13.240000", "high": "13.300000", "low": "12.700000", "close": "13.300000"}, {"date": "2007-05-22", "volume": "0.0", "open": "12.090000", "high": "13.380000", "low": "12.080000", "close": "13.060000"}, {"date": "2007-05-23", "volume": "0.0", "open": "12.770000", "high": "13.280000", "low": "12.550000", "close": "13.240000"}, {"date": "2007-05-24", "volume": "0.0", "open": "13.150000", "high": "14.360000", "low": "12.920000", "close": "14.080000"}, {"date": "2007-05-25", "volume": "0.0", "open": "13.810000", "high": "13.870000", "low": "13.230000", "close": "13.340000"}, {"date": "2007-05-29", "volume": "0.0", "open": "13.860000", "high": "13.950000", "low": "13.310000", "close": "13.530000"}, {"date": "2007-05-30", "volume": "0.0", "open": "14.180000", "high": "14.290000", "low": "12.820000", "close": "12.830000"}, {"date": "2007-05-31", "volume": "0.0", "open": "12.780000", "high": "13.180000", "low": "12.620000", "close": "13.050000"}, {"date": "2007-06-01", "volume": "0.0", "open": "12.770000", "high": "13.010000", "low": "12.430000", "close": "12.780000"}, {"date": "2007-06-04", "volume": "0.0", "open": "13.470000", "high": "13.540000", "low": "13.210000", "close": "13.290000"}, {"date": "2007-06-05", "volume": "0.0", "open": "13.580000", "high": "14.170000", "low": "13.540000", "close": "13.630000"}, {"date": "2007-06-06", "volume": "0.0", "open": "14.070000", "high": "15.060000", "low": "14.060000", "close": "14.870000"}, {"date": "2007-06-07", "volume": "0.0", "open": "15.080000", "high": "17.090000", "low": "14.890000", "close": "17.060000"}, {"date": "2007-06-08", "volume": "0.0", "open": "16.750000", "high": "16.780000", "low": "14.730000", "close": "14.840000"}, {"date": "2007-06-11", "volume": "0.0", "open": "15.310000", "high": "15.470000", "low": "14.240000", "close": "14.710000"}, {"date": "2007-06-12", "volume": "0.0", "open": "15.460000", "high": "16.700000", "low": "14.770000", "close": "16.670000"}, {"date": "2007-06-13", "volume": "0.0", "open": "16.050000", "high": "16.100000", "low": "14.670000", "close": "14.730000"}, {"date": "2007-06-14", "volume": "0.0", "open": "14.760000", "high": "14.820000", "low": "13.590000", "close": "13.640000"}, {"date": "2007-06-15", "volume": "0.0", "open": "13.010000", "high": "13.970000", "low": "12.580000", "close": "13.940000"}, {"date": "2007-06-18", "volume": "0.0", "open": "14.420000", "high": "14.510000", "low": "13.350000", "close": "13.420000"}, {"date": "2007-06-19", "volume": "0.0", "open": "13.780000", "high": "13.800000", "low": "12.790000", "close": "12.850000"}, {"date": "2007-06-20", "volume": "0.0", "open": "12.770000", "high": "14.760000", "low": "12.750000", "close": "14.670000"}, {"date": "2007-06-21", "volume": "0.0", "open": "14.800000", "high": "15.560000", "low": "14.170000", "close": "14.210000"}, {"date": "2007-06-22", "volume": "0.0", "open": "14.450000", "high": "16.580000", "low": "14.310000", "close": "15.750000"}, {"date": "2007-06-25", "volume": "0.0", "open": "16.500000", "high": "17.240000", "low": "15.410000", "close": "16.650000"}, {"date": "2007-06-26", "volume": "0.0", "open": "16.460000", "high": "18.890000", "low": "16.210000", "close": "18.890000"}, {"date": "2007-06-27", "volume": "0.0", "open": "18.870000", "high": "18.980000", "low": "15.440000", "close": "15.530000"}, {"date": "2007-06-28", "volume": "0.0", "open": "15.700000", "high": "15.710000", "low": "14.980000", "close": "15.540000"}, {"date": "2007-06-29", "volume": "0.0", "open": "15.250000", "high": "17.130000", "low": "14.620000", "close": "16.230000"}, {"date": "2007-07-02", "volume": "0.0", "open": "16.480000", "high": "16.480000", "low": "15.310000", "close": "15.400000"}, {"date": "2007-07-03", "volume": "0.0", "open": "14.960000", "high": "15.300000", "low": "14.850000", "close": "14.920000"}, {"date": "2007-07-05", "volume": "0.0", "open": "15.370000", "high": "15.950000", "low": "15.170000", "close": "15.480000"}, {"date": "2007-07-06", "volume": "0.0", "open": "15.360000", "high": "15.590000", "low": "14.670000", "close": "14.720000"}, {"date": "2007-07-09", "volume": "0.0", "open": "15.340000", "high": "15.690000", "low": "15.030000", "close": "15.160000"}, {"date": "2007-07-10", "volume": "0.0", "open": "15.880000", "high": "17.680000", "low": "15.830000", "close": "17.570000"}, {"date": "2007-07-11", "volume": "0.0", "open": "17.690000", "high": "17.910000", "low": "16.640000", "close": "16.640000"}, {"date": "2007-07-12", "volume": "0.0", "open": "16.390000", "high": "16.390000", "low": "14.930000", "close": "15.540000"}, {"date": "2007-07-13", "volume": "0.0", "open": "15.390000", "high": "15.510000", "low": "14.790000", "close": "15.150000"}, {"date": "2007-07-16", "volume": "0.0", "open": "15.570000", "high": "15.830000", "low": "15.270000", "close": "15.590000"}, {"date": "2007-07-17", "volume": "0.0", "open": "15.580000", "high": "15.780000", "low": "15.310000", "close": "15.630000"}, {"date": "2007-07-18", "volume": "0.0", "open": "16.380000", "high": "17.060000", "low": "15.950000", "close": "16.000000"}, {"date": "2007-07-19", "volume": "0.0", "open": "15.430000", "high": "15.620000", "low": "15.060000", "close": "15.230000"}, {"date": "2007-07-20", "volume": "0.0", "open": "15.390000", "high": "18.530000", "low": "15.360000", "close": "16.950000"}, {"date": "2007-07-23", "volume": "0.0", "open": "16.620000", "high": "17.090000", "low": "16.390000", "close": "16.810000"}, {"date": "2007-07-24", "volume": "0.0", "open": "17.630000", "high": "19.090000", "low": "17.480000", "close": "18.550000"}, {"date": "2007-07-25", "volume": "0.0", "open": "17.770000", "high": "19.460000", "low": "17.380000", "close": "18.100000"}, {"date": "2007-07-26", "volume": "0.0", "open": "19.410000", "high": "23.360000", "low": "19.300000", "close": "20.740000"}, {"date": "2007-07-27", "volume": "0.0", "open": "20.340000", "high": "24.170000", "low": "19.600000", "close": "24.170000"}, {"date": "2007-07-30", "volume": "0.0", "open": "23.640000", "high": "23.640000", "low": "20.860000", "close": "20.870000"}, {"date": "2007-07-31", "volume": "0.0", "open": "20.080000", "high": "23.930000", "low": "19.680000", "close": "23.520000"}, {"date": "2007-08-01", "volume": "0.0", "open": "23.710000", "high": "26.220000", "low": "23.260000", "close": "23.670000"}, {"date": "2007-08-02", "volume": "0.0", "open": "22.940000", "high": "23.000000", "low": "21.200000", "close": "21.220000"}, {"date": "2007-08-03", "volume": "0.0", "open": "21.520000", "high": "25.550000", "low": "21.090000", "close": "25.160000"}, {"date": "2007-08-06", "volume": "0.0", "open": "25.320000", "high": "26.470000", "low": "22.440000", "close": "22.940000"}, {"date": "2007-08-07", "volume": "0.0", "open": "23.330000", "high": "23.740000", "low": "20.790000", "close": "21.560000"}, {"date": "2007-08-08", "volume": "0.0", "open": "20.970000", "high": "22.950000", "low": "19.330000", "close": "21.450000"}, {"date": "2007-08-09", "volume": "0.0", "open": "24.460000", "high": "26.900000", "low": "23.840000", "close": "26.480000"}, {"date": "2007-08-10", "volume": "0.0", "open": "28.040000", "high": "29.840000", "low": "26.910000", "close": "28.300000"}, {"date": "2007-08-13", "volume": "0.0", "open": "28.020000", "high": "28.020000", "low": "25.480000", "close": "26.570000"}, {"date": "2007-08-14", "volume": "0.0", "open": "25.560000", "high": "28.290000", "low": "25.310000", "close": "27.680000"}, {"date": "2007-08-15", "volume": "0.0", "open": "28.220000", "high": "31.760000", "low": "26.160000", "close": "30.670000"}, {"date": "2007-08-16", "volume": "0.0", "open": "32.680000", "high": "37.500000", "low": "30.440000", "close": "30.830000"}, {"date": "2007-08-17", "volume": "0.0", "open": "25.250000", "high": "31.460000", "low": "25.230000", "close": "29.990000"}, {"date": "2007-08-20", "volume": "0.0", "open": "29.870000", "high": "29.950000", "low": "25.800000", "close": "26.330000"}, {"date": "2007-08-21", "volume": "0.0", "open": "26.390000", "high": "26.720000", "low": "24.770000", "close": "25.250000"}, {"date": "2007-08-22", "volume": "0.0", "open": "24.330000", "high": "24.440000", "low": "22.870000", "close": "22.890000"}, {"date": "2007-08-23", "volume": "0.0", "open": "22.470000", "high": "23.610000", "low": "22.050000", "close": "22.620000"}, {"date": "2007-08-24", "volume": "0.0", "open": "22.750000", "high": "23.030000", "low": "20.440000", "close": "20.720000"}, {"date": "2007-08-27", "volume": "0.0", "open": "22.240000", "high": "22.830000", "low": "21.960000", "close": "22.720000"}, {"date": "2007-08-28", "volume": "0.0", "open": "23.870000", "high": "26.570000", "low": "23.720000", "close": "26.300000"}, {"date": "2007-08-29", "volume": "0.0", "open": "25.870000", "high": "26.020000", "low": "23.440000", "close": "23.810000"}, {"date": "2007-08-30", "volume": "0.0", "open": "25.400000", "high": "25.580000", "low": "23.690000", "close": "25.060000"}, {"date": "2007-08-31", "volume": "0.0", "open": "23.530000", "high": "24.070000", "low": "22.470000", "close": "23.380000"}, {"date": "2007-09-04", "volume": "0.0", "open": "21.930000", "high": "24.810000", "low": "21.710000", "close": "22.780000"}, {"date": "2007-09-05", "volume": "0.0", "open": "24.030000", "high": "25.450000", "low": "23.800000", "close": "24.580000"}, {"date": "2007-09-06", "volume": "0.0", "open": "24.430000", "high": "25.140000", "low": "23.660000", "close": "23.990000"}, {"date": "2007-09-07", "volume": "0.0", "open": "25.980000", "high": "26.970000", "low": "25.600000", "close": "26.230000"}, {"date": "2007-09-10", "volume": "0.0", "open": "26.910000", "high": "28.820000", "low": "26.560000", "close": "27.380000"}, {"date": "2007-09-11", "volume": "0.0", "open": "27.110000", "high": "27.210000", "low": "25.190000", "close": "25.270000"}, {"date": "2007-09-12", "volume": "0.0", "open": "25.970000", "high": "26.210000", "low": "24.570000", "close": "24.960000"}, {"date": "2007-09-13", "volume": "0.0", "open": "25.010000", "high": "25.320000", "low": "23.830000", "close": "24.760000"}, {"date": "2007-09-14", "volume": "0.0", "open": "26.380000", "high": "26.480000", "low": "24.680000", "close": "24.920000"}, {"date": "2007-09-17", "volume": "0.0", "open": "26.450000", "high": "27.080000", "low": "25.800000", "close": "26.480000"}, {"date": "2007-09-18", "volume": "0.0", "open": "25.790000", "high": "26.230000", "low": "20.270000", "close": "20.350000"}, {"date": "2007-09-19", "volume": "0.0", "open": "19.960000", "high": "20.570000", "low": "19.170000", "close": "20.030000"}, {"date": "2007-09-20", "volume": "0.0", "open": "20.470000", "high": "20.820000", "low": "19.550000", "close": "20.450000"}, {"date": "2007-09-21", "volume": "0.0", "open": "19.440000", "high": "19.810000", "low": "18.370000", "close": "19.000000"}, {"date": "2007-09-24", "volume": "0.0", "open": "19.040000", "high": "19.620000", "low": "18.320000", "close": "19.370000"}, {"date": "2007-09-25", "volume": "0.0", "open": "20.250000", "high": "20.460000", "low": "18.440000", "close": "18.600000"}, {"date": "2007-09-26", "volume": "0.0", "open": "17.920000", "high": "18.180000", "low": "17.300000", "close": "17.630000"}, {"date": "2007-09-27", "volume": "0.0", "open": "17.120000", "high": "17.470000", "low": "16.950000", "close": "17.000000"}, {"date": "2007-09-28", "volume": "0.0", "open": "17.230000", "high": "18.220000", "low": "16.910000", "close": "18.000000"}, {"date": "2007-10-01", "volume": "0.0", "open": "18.440000", "high": "18.440000", "low": "17.110000", "close": "17.840000"}, {"date": "2007-10-02", "volume": "0.0", "open": "17.670000", "high": "18.890000", "low": "17.600000", "close": "18.490000"}, {"date": "2007-10-03", "volume": "0.0", "open": "18.880000", "high": "18.990000", "low": "18.310000", "close": "18.800000"}, {"date": "2007-10-04", "volume": "0.0", "open": "18.650000", "high": "18.650000", "low": "18.260000", "close": "18.440000"}, {"date": "2007-10-05", "volume": "0.0", "open": "17.550000", "high": "17.560000", "low": "16.440000", "close": "16.910000"}, {"date": "2007-10-08", "volume": "0.0", "open": "17.730000", "high": "17.830000", "low": "17.320000", "close": "17.460000"}, {"date": "2007-10-09", "volume": "0.0", "open": "17.150000", "high": "17.280000", "low": "16.090000", "close": "16.120000"}, {"date": "2007-10-10", "volume": "0.0", "open": "16.420000", "high": "17.350000", "low": "16.390000", "close": "16.670000"}, {"date": "2007-10-11", "volume": "0.0", "open": "16.150000", "high": "19.730000", "low": "16.080000", "close": "18.880000"}, {"date": "2007-10-12", "volume": "0.0", "open": "18.680000", "high": "18.740000", "low": "17.490000", "close": "17.730000"}, {"date": "2007-10-15", "volume": "0.0", "open": "18.140000", "high": "20.010000", "low": "17.950000", "close": "19.250000"}, {"date": "2007-10-16", "volume": "0.0", "open": "20.070000", "high": "20.750000", "low": "19.730000", "close": "20.020000"}, {"date": "2007-10-17", "volume": "0.0", "open": "18.760000", "high": "20.110000", "low": "18.280000", "close": "18.540000"}, {"date": "2007-10-18", "volume": "0.0", "open": "19.160000", "high": "19.560000", "low": "17.730000", "close": "18.500000"}, {"date": "2007-10-19", "volume": "0.0", "open": "19.150000", "high": "22.960000", "low": "19.020000", "close": "22.960000"}, {"date": "2007-10-22", "volume": "0.0", "open": "23.890000", "high": "23.940000", "low": "21.380000", "close": "21.640000"}, {"date": "2007-10-23", "volume": "0.0", "open": "21.290000", "high": "21.430000", "low": "20.130000", "close": "20.410000"}, {"date": "2007-10-24", "volume": "0.0", "open": "21.160000", "high": "24.150000", "low": "20.590000", "close": "20.800000"}, {"date": "2007-10-25", "volume": "0.0", "open": "20.840000", "high": "22.400000", "low": "20.040000", "close": "21.170000"}, {"date": "2007-10-26", "volume": "0.0", "open": "19.840000", "high": "20.970000", "low": "19.480000", "close": "19.560000"}, {"date": "2007-10-29", "volume": "0.0", "open": "19.930000", "high": "20.240000", "low": "16.840000", "close": "19.870000"}, {"date": "2007-10-30", "volume": "0.0", "open": "20.460000", "high": "21.150000", "low": "20.310000", "close": "21.070000"}, {"date": "2007-10-31", "volume": "0.0", "open": "20.530000", "high": "22.090000", "low": "18.300000", "close": "18.530000"}, {"date": "2007-11-01", "volume": "0.0", "open": "19.890000", "high": "24.150000", "low": "17.380000", "close": "23.210000"}, {"date": "2007-11-02", "volume": "0.0", "open": "22.560000", "high": "25.170000", "low": "22.560000", "close": "23.010000"}, {"date": "2007-11-05", "volume": "0.0", "open": "25.250000", "high": "25.460000", "low": "23.610000", "close": "24.310000"}, {"date": "2007-11-06", "volume": "0.0", "open": "23.500000", "high": "23.740000", "low": "21.240000", "close": "21.390000"}, {"date": "2007-11-07", "volume": "0.0", "open": "23.150000", "high": "26.850000", "low": "22.750000", "close": "26.490000"}, {"date": "2007-11-08", "volume": "0.0", "open": "26.450000", "high": "29.150000", "low": "25.320000", "close": "26.160000"}, {"date": "2007-11-09", "volume": "0.0", "open": "27.960000", "high": "28.840000", "low": "26.210000", "close": "28.500000"}, {"date": "2007-11-12", "volume": "0.0", "open": "30.570000", "high": "31.090000", "low": "24.470000", "close": "31.090000"}, {"date": "2007-11-13", "volume": "0.0", "open": "27.470000", "high": "27.500000", "low": "23.820000", "close": "24.100000"}, {"date": "2007-11-14", "volume": "0.0", "open": "23.350000", "high": "27.030000", "low": "23.070000", "close": "25.940000"}, {"date": "2007-11-15", "volume": "0.0", "open": "26.960000", "high": "29.310000", "low": "25.980000", "close": "28.060000"}, {"date": "2007-11-16", "volume": "0.0", "open": "27.040000", "high": "28.120000", "low": "25.120000", "close": "25.490000"}, {"date": "2007-11-19", "volume": "0.0", "open": "26.740000", "high": "27.180000", "low": "25.740000", "close": "26.010000"}, {"date": "2007-11-20", "volume": "0.0", "open": "26.120000", "high": "27.350000", "low": "23.620000", "close": "24.880000"}, {"date": "2007-11-21", "volume": "0.0", "open": "26.300000", "high": "27.770000", "low": "24.550000", "close": "26.840000"}, {"date": "2007-11-23", "volume": "0.0", "open": "26.420000", "high": "26.420000", "low": "25.350000", "close": "25.610000"}, {"date": "2007-11-26", "volume": "0.0", "open": "26.460000", "high": "28.950000", "low": "25.840000", "close": "28.910000"}, {"date": "2007-11-27", "volume": "0.0", "open": "28.140000", "high": "28.240000", "low": "26.230000", "close": "26.280000"}, {"date": "2007-11-28", "volume": "0.0", "open": "25.140000", "high": "25.140000", "low": "23.550000", "close": "24.110000"}, {"date": "2007-11-29", "volume": "0.0", "open": "24.590000", "high": "24.610000", "low": "23.350000", "close": "23.970000"}, {"date": "2007-11-30", "volume": "0.0", "open": "22.670000", "high": "23.390000", "low": "22.000000", "close": "22.870000"}, {"date": "2007-12-03", "volume": "0.0", "open": "23.590000", "high": "24.490000", "low": "23.400000", "close": "23.610000"}, {"date": "2007-12-04", "volume": "0.0", "open": "24.300000", "high": "24.590000", "low": "23.320000", "close": "23.790000"}, {"date": "2007-12-05", "volume": "0.0", "open": "22.720000", "high": "23.030000", "low": "21.870000", "close": "22.530000"}, {"date": "2007-12-06", "volume": "0.0", "open": "22.680000", "high": "22.750000", "low": "19.650000", "close": "20.960000"}, {"date": "2007-12-07", "volume": "0.0", "open": "20.690000", "high": "21.010000", "low": "20.290000", "close": "20.850000"}, {"date": "2007-12-10", "volume": "0.0", "open": "21.160000", "high": "21.460000", "low": "20.360000", "close": "20.740000"}, {"date": "2007-12-11", "volume": "0.0", "open": "20.690000", "high": "23.700000", "low": "19.770000", "close": "23.590000"}, {"date": "2007-12-12", "volume": "0.0", "open": "20.820000", "high": "24.220000", "low": "20.490000", "close": "22.470000"}, {"date": "2007-12-13", "volume": "0.0", "open": "23.530000", "high": "24.040000", "low": "22.410000", "close": "22.560000"}, {"date": "2007-12-14", "volume": "0.0", "open": "23.530000", "high": "23.530000", "low": "22.260000", "close": "23.270000"}, {"date": "2007-12-17", "volume": "0.0", "open": "24.130000", "high": "24.860000", "low": "23.420000", "close": "24.520000"}, {"date": "2007-12-18", "volume": "0.0", "open": "23.700000", "high": "24.600000", "low": "22.410000", "close": "22.640000"}, {"date": "2007-12-19", "volume": "0.0", "open": "22.620000", "high": "22.680000", "low": "21.300000", "close": "21.680000"}, {"date": "2007-12-20", "volume": "0.0", "open": "21.020000", "high": "21.670000", "low": "20.580000", "close": "20.580000"}, {"date": "2007-12-21", "volume": "0.0", "open": "19.820000", "high": "19.820000", "low": "18.280000", "close": "18.470000"}, {"date": "2007-12-24", "volume": "0.0", "open": "19.080000", "high": "19.420000", "low": "18.480000", "close": "18.600000"}, {"date": "2007-12-26", "volume": "0.0", "open": "19.370000", "high": "19.470000", "low": "18.600000", "close": "18.660000"}, {"date": "2007-12-27", "volume": "0.0", "open": "19.150000", "high": "20.510000", "low": "19.150000", "close": "20.260000"}, {"date": "2007-12-28", "volume": "0.0", "open": "19.590000", "high": "21.050000", "low": "19.440000", "close": "20.740000"}, {"date": "2007-12-31", "volume": "0.0", "open": "21.870000", "high": "22.750000", "low": "21.790000", "close": "22.500000"}, {"date": "2008-01-02", "volume": "0.0", "open": "22.580000", "high": "24.050000", "low": "22.400000", "close": "23.170000"}, {"date": "2008-01-03", "volume": "0.0", "open": "23.110000", "high": "23.270000", "low": "22.110000", "close": "22.490000"}, {"date": "2008-01-04", "volume": "0.0", "open": "23.500000", "high": "24.300000", "low": "23.250000", "close": "23.940000"}, {"date": "2008-01-07", "volume": "0.0", "open": "24.620000", "high": "24.880000", "low": "23.300000", "close": "23.790000"}, {"date": "2008-01-08", "volume": "0.0", "open": "23.270000", "high": "25.600000", "low": "22.630000", "close": "25.430000"}, {"date": "2008-01-09", "volume": "0.0", "open": "25.610000", "high": "25.950000", "low": "23.900000", "close": "24.120000"}, {"date": "2008-01-10", "volume": "0.0", "open": "24.560000", "high": "24.610000", "low": "22.620000", "close": "23.450000"}, {"date": "2008-01-11", "volume": "0.0", "open": "24.040000", "high": "24.410000", "low": "23.220000", "close": "23.680000"}, {"date": "2008-01-14", "volume": "0.0", "open": "23.760000", "high": "23.930000", "low": "22.650000", "close": "22.900000"}, {"date": "2008-01-15", "volume": "0.0", "open": "24.100000", "high": "24.590000", "low": "22.970000", "close": "23.340000"}, {"date": "2008-01-16", "volume": "0.0", "open": "23.900000", "high": "24.380000", "low": "22.850000", "close": "24.380000"}, {"date": "2008-01-17", "volume": "0.0", "open": "24.110000", "high": "28.510000", "low": "23.870000", "close": "28.460000"}, {"date": "2008-01-18", "volume": "0.0", "open": "27.550000", "high": "29.300000", "low": "26.270000", "close": "27.180000"}, {"date": "2008-01-22", "volume": "0.0", "open": "35.120000", "high": "37.570000", "low": "29.710000", "close": "31.010000"}, {"date": "2008-01-23", "volume": "0.0", "open": "33.840000", "high": "34.420000", "low": "22.820000", "close": "29.020000"}, {"date": "2008-01-24", "volume": "0.0", "open": "28.070000", "high": "28.480000", "low": "27.030000", "close": "27.780000"}, {"date": "2008-01-25", "volume": "0.0", "open": "26.190000", "high": "29.760000", "low": "25.930000", "close": "29.080000"}, {"date": "2008-01-28", "volume": "0.0", "open": "29.670000", "high": "30.260000", "low": "27.570000", "close": "27.780000"}, {"date": "2008-01-29", "volume": "0.0", "open": "26.610000", "high": "27.960000", "low": "26.550000", "close": "27.320000"}, {"date": "2008-01-30", "volume": "0.0", "open": "27.530000", "high": "28.340000", "low": "24.740000", "close": "27.620000"}, {"date": "2008-01-31", "volume": "0.0", "open": "28.780000", "high": "28.810000", "low": "25.450000", "close": "26.200000"}, {"date": "2008-02-01", "volume": "0.0", "open": "25.660000", "high": "25.750000", "low": "24.020000", "close": "24.020000"}, {"date": "2008-02-04", "volume": "0.0", "open": "25.090000", "high": "26.030000", "low": "24.850000", "close": "25.990000"}, {"date": "2008-02-05", "volume": "0.0", "open": "27.200000", "high": "28.490000", "low": "27.200000", "close": "28.240000"}, {"date": "2008-02-06", "volume": "0.0", "open": "27.750000", "high": "29.310000", "low": "27.040000", "close": "28.970000"}, {"date": "2008-02-07", "volume": "0.0", "open": "29.510000", "high": "29.700000", "low": "26.780000", "close": "27.660000"}, {"date": "2008-02-08", "volume": "0.0", "open": "27.980000", "high": "28.890000", "low": "27.220000", "close": "28.010000"}, {"date": "2008-02-11", "volume": "0.0", "open": "29.140000", "high": "29.570000", "low": "27.320000", "close": "27.600000"}, {"date": "2008-02-12", "volume": "0.0", "open": "26.560000", "high": "27.170000", "low": "25.250000", "close": "26.330000"}, {"date": "2008-02-13", "volume": "0.0", "open": "25.670000", "high": "26.060000", "low": "24.570000", "close": "24.880000"}, {"date": "2008-02-14", "volume": "0.0", "open": "24.640000", "high": "25.640000", "low": "23.980000", "close": "25.540000"}, {"date": "2008-02-15", "volume": "0.0", "open": "25.580000", "high": "25.670000", "low": "24.450000", "close": "25.020000"}, {"date": "2008-02-19", "volume": "0.0", "open": "25.390000", "high": "26.590000", "low": "24.730000", "close": "25.590000"}, {"date": "2008-02-20", "volume": "0.0", "open": "25.600000", "high": "26.950000", "low": "24.210000", "close": "24.400000"}, {"date": "2008-02-21", "volume": "0.0", "open": "24.420000", "high": "25.450000", "low": "23.740000", "close": "25.120000"}, {"date": "2008-02-22", "volume": "0.0", "open": "24.990000", "high": "25.930000", "low": "23.620000", "close": "24.060000"}, {"date": "2008-02-25", "volume": "0.0", "open": "24.060000", "high": "25.070000", "low": "22.690000", "close": "23.030000"}, {"date": "2008-02-26", "volume": "0.0", "open": "23.440000", "high": "23.450000", "low": "21.640000", "close": "21.900000"}, {"date": "2008-02-27", "volume": "0.0", "open": "21.900000", "high": "23.010000", "low": "21.830000", "close": "22.690000"}, {"date": "2008-02-28", "volume": "0.0", "open": "22.690000", "high": "23.790000", "low": "22.690000", "close": "23.530000"}, {"date": "2008-02-29", "volume": "0.0", "open": "23.540000", "high": "26.910000", "low": "23.540000", "close": "26.540000"}, {"date": "2008-03-03", "volume": "0.0", "open": "27.540000", "high": "28.130000", "low": "26.270000", "close": "26.280000"}, {"date": "2008-03-04", "volume": "0.0", "open": "27.190000", "high": "27.420000", "low": "25.510000", "close": "25.520000"}, {"date": "2008-03-05", "volume": "0.0", "open": "25.520000", "high": "25.770000", "low": "23.300000", "close": "24.600000"}, {"date": "2008-03-06", "volume": "0.0", "open": "25.450000", "high": "27.900000", "low": "25.040000", "close": "27.550000"}, {"date": "2008-03-07", "volume": "0.0", "open": "28.520000", "high": "29.290000", "low": "22.290000", "close": "27.490000"}, {"date": "2008-03-10", "volume": "0.0", "open": "28.130000", "high": "29.730000", "low": "27.920000", "close": "29.380000"}, {"date": "2008-03-11", "volume": "0.0", "open": "27.250000", "high": "28.640000", "low": "26.350000", "close": "26.360000"}, {"date": "2008-03-12", "volume": "0.0", "open": "26.390000", "high": "27.250000", "low": "24.900000", "close": "27.220000"}, {"date": "2008-03-13", "volume": "0.0", "open": "27.220000", "high": "29.620000", "low": "25.650000", "close": "27.290000"}, {"date": "2008-03-14", "volume": "0.0", "open": "27.310000", "high": "32.890000", "low": "26.020000", "close": "31.160000"}, {"date": "2008-03-17", "volume": "0.0", "open": "35.140000", "high": "35.600000", "low": "31.100000", "close": "32.240000"}, {"date": "2008-03-18", "volume": "0.0", "open": "32.240000", "high": "32.240000", "low": "25.580000", "close": "25.790000"}, {"date": "2008-03-19", "volume": "0.0", "open": "25.780000", "high": "29.950000", "low": "25.160000", "close": "29.840000"}, {"date": "2008-03-20", "volume": "0.0", "open": "29.840000", "high": "29.840000", "low": "25.800000", "close": "26.620000"}, {"date": "2008-03-24", "volume": "0.0", "open": "26.640000", "high": "27.040000", "low": "24.750000", "close": "25.730000"}, {"date": "2008-03-25", "volume": "0.0", "open": "25.750000", "high": "26.420000", "low": "25.170000", "close": "25.720000"}, {"date": "2008-03-26", "volume": "0.0", "open": "25.750000", "high": "26.850000", "low": "25.510000", "close": "26.080000"}, {"date": "2008-03-27", "volume": "0.0", "open": "25.550000", "high": "25.980000", "low": "24.910000", "close": "25.880000"}, {"date": "2008-03-28", "volume": "0.0", "open": "25.810000", "high": "25.960000", "low": "25.040000", "close": "25.710000"}, {"date": "2008-03-31", "volume": "0.0", "open": "25.710000", "high": "26.770000", "low": "25.350000", "close": "25.610000"}, {"date": "2008-04-01", "volume": "0.0", "open": "25.610000", "high": "25.610000", "low": "22.520000", "close": "22.680000"}, {"date": "2008-04-02", "volume": "0.0", "open": "22.640000", "high": "23.650000", "low": "22.390000", "close": "23.430000"}, {"date": "2008-04-03", "volume": "0.0", "open": "23.840000", "high": "24.150000", "low": "23.000000", "close": "23.210000"}, {"date": "2008-04-04", "volume": "0.0", "open": "23.000000", "high": "23.310000", "low": "21.750000", "close": "22.450000"}, {"date": "2008-04-07", "volume": "0.0", "open": "22.450000", "high": "22.730000", "low": "21.210000", "close": "22.420000"}, {"date": "2008-04-08", "volume": "0.0", "open": "22.420000", "high": "23.160000", "low": "22.360000", "close": "22.360000"}, {"date": "2008-04-09", "volume": "0.0", "open": "22.360000", "high": "23.570000", "low": "22.360000", "close": "22.810000"}, {"date": "2008-04-10", "volume": "0.0", "open": "22.800000", "high": "23.220000", "low": "21.630000", "close": "21.980000"}, {"date": "2008-04-11", "volume": "0.0", "open": "23.030000", "high": "23.590000", "low": "22.650000", "close": "23.460000"}, {"date": "2008-04-14", "volume": "0.0", "open": "23.460000", "high": "24.350000", "low": "23.460000", "close": "23.820000"}, {"date": "2008-04-15", "volume": "0.0", "open": "23.840000", "high": "23.990000", "low": "22.720000", "close": "22.780000"}, {"date": "2008-04-16", "volume": "0.0", "open": "22.030000", "high": "22.090000", "low": "20.500000", "close": "20.530000"}, {"date": "2008-04-17", "volume": "0.0", "open": "21.130000", "high": "21.540000", "low": "20.350000", "close": "20.370000"}, {"date": "2008-04-18", "volume": "0.0", "open": "20.370000", "high": "20.370000", "low": "19.210000", "close": "20.130000"}, {"date": "2008-04-21", "volume": "0.0", "open": "20.150000", "high": "21.120000", "low": "20.150000", "close": "20.500000"}, {"date": "2008-04-22", "volume": "0.0", "open": "20.470000", "high": "21.600000", "low": "20.470000", "close": "20.870000"}, {"date": "2008-04-23", "volume": "0.0", "open": "20.630000", "high": "20.950000", "low": "19.880000", "close": "20.260000"}, {"date": "2008-04-24", "volume": "0.0", "open": "20.260000", "high": "20.770000", "low": "19.210000", "close": "20.060000"}, {"date": "2008-04-25", "volume": "0.0", "open": "19.600000", "high": "20.360000", "low": "19.280000", "close": "19.590000"}, {"date": "2008-04-28", "volume": "0.0", "open": "20.140000", "high": "20.250000", "low": "19.370000", "close": "19.640000"}, {"date": "2008-04-29", "volume": "0.0", "open": "19.860000", "high": "20.540000", "low": "19.630000", "close": "20.240000"}, {"date": "2008-04-30", "volume": "0.0", "open": "20.240000", "high": "20.810000", "low": "19.690000", "close": "20.790000"}, {"date": "2008-05-01", "volume": "0.0", "open": "20.780000", "high": "20.830000", "low": "18.870000", "close": "18.880000"}, {"date": "2008-05-02", "volume": "0.0", "open": "18.870000", "high": "19.110000", "low": "17.970000", "close": "18.180000"}, {"date": "2008-05-05", "volume": "0.0", "open": "18.680000", "high": "19.290000", "low": "18.680000", "close": "18.900000"}, {"date": "2008-05-06", "volume": "0.0", "open": "18.900000", "high": "19.570000", "low": "18.110000", "close": "18.210000"}, {"date": "2008-05-07", "volume": "0.0", "open": "18.480000", "high": "19.980000", "low": "18.420000", "close": "19.730000"}, {"date": "2008-05-08", "volume": "0.0", "open": "19.730000", "high": "19.920000", "low": "18.620000", "close": "19.400000"}, {"date": "2008-05-09", "volume": "0.0", "open": "19.980000", "high": "20.010000", "low": "19.300000", "close": "19.410000"}, {"date": "2008-05-12", "volume": "0.0", "open": "19.170000", "high": "19.480000", "low": "16.920000", "close": "17.790000"}, {"date": "2008-05-13", "volume": "0.0", "open": "17.790000", "high": "19.630000", "low": "17.760000", "close": "17.980000"}, {"date": "2008-05-14", "volume": "0.0", "open": "17.980000", "high": "17.980000", "low": "16.190000", "close": "17.660000"}, {"date": "2008-05-15", "volume": "0.0", "open": "17.650000", "high": "17.840000", "low": "16.250000", "close": "16.300000"}, {"date": "2008-05-16", "volume": "0.0", "open": "16.300000", "high": "17.920000", "low": "16.300000", "close": "16.470000"}, {"date": "2008-05-19", "volume": "0.0", "open": "16.470000", "high": "17.890000", "low": "15.820000", "close": "17.010000"}, {"date": "2008-05-20", "volume": "0.0", "open": "17.020000", "high": "18.420000", "low": "17.020000", "close": "17.580000"}, {"date": "2008-05-21", "volume": "0.0", "open": "17.640000", "high": "18.890000", "low": "17.010000", "close": "18.590000"}, {"date": "2008-05-22", "volume": "0.0", "open": "18.920000", "high": "19.110000", "low": "17.820000", "close": "18.050000"}, {"date": "2008-05-23", "volume": "0.0", "open": "18.580000", "high": "19.800000", "low": "18.380000", "close": "19.550000"}, {"date": "2008-05-27", "volume": "0.0", "open": "20.780000", "high": "20.950000", "low": "19.420000", "close": "19.640000"}, {"date": "2008-05-28", "volume": "0.0", "open": "19.640000", "high": "20.030000", "low": "19.010000", "close": "19.070000"}, {"date": "2008-05-29", "volume": "0.0", "open": "19.080000", "high": "19.170000", "low": "17.540000", "close": "18.140000"}, {"date": "2008-05-30", "volume": "0.0", "open": "18.140000", "high": "18.210000", "low": "17.560000", "close": "17.830000"}, {"date": "2008-06-02", "volume": "0.0", "open": "17.830000", "high": "20.450000", "low": "17.830000", "close": "19.830000"}, {"date": "2008-06-03", "volume": "0.0", "open": "19.800000", "high": "21.000000", "low": "18.890000", "close": "20.240000"}, {"date": "2008-06-04", "volume": "0.0", "open": "20.640000", "high": "21.310000", "low": "19.760000", "close": "20.800000"}, {"date": "2008-06-05", "volume": "0.0", "open": "20.540000", "high": "20.590000", "low": "18.620000", "close": "18.630000"}, {"date": "2008-06-06", "volume": "0.0", "open": "18.630000", "high": "23.790000", "low": "18.630000", "close": "23.560000"}, {"date": "2008-06-09", "volume": "0.0", "open": "23.560000", "high": "24.470000", "low": "20.780000", "close": "23.120000"}, {"date": "2008-06-10", "volume": "0.0", "open": "24.370000", "high": "24.420000", "low": "22.310000", "close": "23.180000"}, {"date": "2008-06-11", "volume": "0.0", "open": "23.440000", "high": "24.300000", "low": "22.860000", "close": "24.120000"}, {"date": "2008-06-12", "volume": "0.0", "open": "23.610000", "high": "23.980000", "low": "19.460000", "close": "23.330000"}, {"date": "2008-06-13", "volume": "0.0", "open": "23.020000", "high": "23.140000", "low": "21.040000", "close": "21.220000"}, {"date": "2008-06-16", "volume": "0.0", "open": "21.220000", "high": "22.840000", "low": "20.730000", "close": "20.950000"}, {"date": "2008-06-17", "volume": "0.0", "open": "20.960000", "high": "21.420000", "low": "20.020000", "close": "21.130000"}, {"date": "2008-06-18", "volume": "0.0", "open": "21.670000", "high": "22.860000", "low": "21.260000", "close": "22.240000"}, {"date": "2008-06-19", "volume": "0.0", "open": "22.240000", "high": "22.610000", "low": "20.910000", "close": "21.580000"}, {"date": "2008-06-20", "volume": "0.0", "open": "21.580000", "high": "23.700000", "low": "21.580000", "close": "22.870000"}, {"date": "2008-06-23", "volume": "0.0", "open": "22.890000", "high": "23.140000", "low": "22.520000", "close": "22.640000"}, {"date": "2008-06-24", "volume": "0.0", "open": "22.690000", "high": "23.480000", "low": "21.680000", "close": "22.420000"}, {"date": "2008-06-25", "volume": "0.0", "open": "22.420000", "high": "22.420000", "low": "20.340000", "close": "21.140000"}, {"date": "2008-06-26", "volume": "0.0", "open": "22.230000", "high": "23.990000", "low": "22.150000", "close": "23.930000"}, {"date": "2008-06-27", "volume": "0.0", "open": "23.750000", "high": "24.560000", "low": "23.300000", "close": "23.440000"}, {"date": "2008-06-30", "volume": "0.0", "open": "24.250000", "high": "24.260000", "low": "23.270000", "close": "23.950000"}, {"date": "2008-07-01", "volume": "0.0", "open": "25.140000", "high": "25.570000", "low": "23.640000", "close": "23.650000"}, {"date": "2008-07-02", "volume": "0.0", "open": "23.400000", "high": "25.960000", "low": "22.700000", "close": "25.920000"}, {"date": "2008-07-03", "volume": "0.0", "open": "25.920000", "high": "26.080000", "low": "24.440000", "close": "24.790000"}, {"date": "2008-07-07", "volume": "0.0", "open": "25.480000", "high": "26.910000", "low": "24.730000", "close": "25.780000"}, {"date": "2008-07-08", "volume": "0.0", "open": "25.720000", "high": "26.050000", "low": "23.020000", "close": "23.150000"}, {"date": "2008-07-09", "volume": "0.0", "open": "23.160000", "high": "25.390000", "low": "22.590000", "close": "25.230000"}, {"date": "2008-07-10", "volume": "0.0", "open": "25.220000", "high": "26.620000", "low": "25.070000", "close": "25.590000"}, {"date": "2008-07-11", "volume": "0.0", "open": "25.560000", "high": "29.440000", "low": "25.560000", "close": "27.490000"}, {"date": "2008-07-14", "volume": "0.0", "open": "27.490000", "high": "29.300000", "low": "26.900000", "close": "28.480000"}, {"date": "2008-07-15", "volume": "0.0", "open": "28.470000", "high": "30.810000", "low": "27.010000", "close": "28.540000"}, {"date": "2008-07-16", "volume": "0.0", "open": "28.190000", "high": "38.840000", "low": "24.870000", "close": "25.100000"}, {"date": "2008-07-17", "volume": "0.0", "open": "24.580000", "high": "25.500000", "low": "23.990000", "close": "25.010000"}, {"date": "2008-07-18", "volume": "0.0", "open": "25.010000", "high": "25.190000", "low": "23.780000", "close": "24.050000"}, {"date": "2008-07-21", "volume": "0.0", "open": "24.050000", "high": "24.580000", "low": "23.040000", "close": "23.050000"}, {"date": "2008-07-22", "volume": "0.0", "open": "24.020000", "high": "24.080000", "low": "21.050000", "close": "21.180000"}, {"date": "2008-07-23", "volume": "0.0", "open": "21.230000", "high": "22.080000", "low": "20.730000", "close": "21.310000"}, {"date": "2008-07-24", "volume": "0.0", "open": "21.310000", "high": "23.610000", "low": "21.310000", "close": "23.440000"}, {"date": "2008-07-25", "volume": "0.0", "open": "23.450000", "high": "23.450000", "low": "22.310000", "close": "22.910000"}, {"date": "2008-07-28", "volume": "0.0", "open": "22.910000", "high": "24.620000", "low": "22.910000", "close": "24.230000"}, {"date": "2008-07-29", "volume": "0.0", "open": "24.200000", "high": "24.220000", "low": "21.960000", "close": "22.030000"}, {"date": "2008-07-30", "volume": "0.0", "open": "22.030000", "high": "22.310000", "low": "20.990000", "close": "21.210000"}, {"date": "2008-07-31", "volume": "0.0", "open": "22.330000", "high": "22.960000", "low": "21.450000", "close": "22.940000"}, {"date": "2008-08-01", "volume": "0.0", "open": "22.660000", "high": "23.370000", "low": "22.350000", "close": "22.570000"}, {"date": "2008-08-04", "volume": "0.0", "open": "23.530000", "high": "23.860000", "low": "22.940000", "close": "23.490000"}, {"date": "2008-08-05", "volume": "0.0", "open": "22.990000", "high": "22.990000", "low": "20.060000", "close": "21.140000"}, {"date": "2008-08-06", "volume": "0.0", "open": "21.660000", "high": "21.660000", "low": "19.750000", "close": "20.230000"}, {"date": "2008-08-07", "volume": "0.0", "open": "20.230000", "high": "21.460000", "low": "20.230000", "close": "21.150000"}, {"date": "2008-08-08", "volume": "0.0", "open": "21.150000", "high": "21.690000", "low": "20.110000", "close": "20.660000"}, {"date": "2008-08-11", "volume": "0.0", "open": "20.660000", "high": "20.960000", "low": "19.660000", "close": "20.120000"}, {"date": "2008-08-12", "volume": "0.0", "open": "20.640000", "high": "21.510000", "low": "20.380000", "close": "21.170000"}, {"date": "2008-08-13", "volume": "0.0", "open": "21.570000", "high": "22.110000", "low": "20.800000", "close": "21.550000"}, {"date": "2008-08-14", "volume": "0.0", "open": "22.300000", "high": "22.300000", "low": "20.070000", "close": "20.340000"}, {"date": "2008-08-15", "volume": "0.0", "open": "20.240000", "high": "20.650000", "low": "19.570000", "close": "19.580000"}, {"date": "2008-08-18", "volume": "0.0", "open": "19.580000", "high": "21.440000", "low": "19.580000", "close": "20.980000"}, {"date": "2008-08-19", "volume": "0.0", "open": "21.760000", "high": "22.140000", "low": "21.280000", "close": "21.280000"}, {"date": "2008-08-20", "volume": "0.0", "open": "21.300000", "high": "21.670000", "low": "20.390000", "close": "20.420000"}, {"date": "2008-08-21", "volume": "0.0", "open": "20.430000", "high": "21.080000", "low": "18.940000", "close": "19.820000"}, {"date": "2008-08-22", "volume": "0.0", "open": "19.830000", "high": "19.830000", "low": "18.640000", "close": "18.810000"}, {"date": "2008-08-25", "volume": "0.0", "open": "18.780000", "high": "21.220000", "low": "18.780000", "close": "20.970000"}, {"date": "2008-08-26", "volume": "0.0", "open": "20.980000", "high": "21.270000", "low": "20.480000", "close": "20.490000"}, {"date": "2008-08-27", "volume": "0.0", "open": "20.480000", "high": "20.670000", "low": "19.530000", "close": "19.760000"}, {"date": "2008-08-28", "volume": "0.0", "open": "19.360000", "high": "19.660000", "low": "19.220000", "close": "19.430000"}, {"date": "2008-08-29", "volume": "0.0", "open": "19.430000", "high": "20.710000", "low": "19.430000", "close": "20.650000"}, {"date": "2008-09-02", "volume": "0.0", "open": "20.650000", "high": "22.300000", "low": "20.470000", "close": "21.990000"}, {"date": "2008-09-03", "volume": "0.0", "open": "21.990000", "high": "22.300000", "low": "21.390000", "close": "21.430000"}, {"date": "2008-09-04", "volume": "0.0", "open": "22.020000", "high": "24.150000", "low": "21.910000", "close": "24.030000"}, {"date": "2008-09-05", "volume": "0.0", "open": "24.540000", "high": "24.710000", "low": "22.970000", "close": "23.060000"}, {"date": "2008-09-08", "volume": "0.0", "open": "22.220000", "high": "24.060000", "low": "22.120000", "close": "22.640000"}, {"date": "2008-09-09", "volume": "0.0", "open": "22.690000", "high": "25.680000", "low": "22.580000", "close": "25.470000"}, {"date": "2008-09-10", "volume": "0.0", "open": "25.470000", "high": "25.480000", "low": "23.800000", "close": "24.520000"}, {"date": "2008-09-11", "volume": "0.0", "open": "25.380000", "high": "26.250000", "low": "24.390000", "close": "24.390000"}, {"date": "2008-09-12", "volume": "0.0", "open": "24.800000", "high": "26.670000", "low": "24.800000", "close": "25.660000"}, {"date": "2008-09-15", "volume": "0.0", "open": "25.660000", "high": "31.870000", "low": "25.660000", "close": "31.700000"}, {"date": "2008-09-16", "volume": "0.0", "open": "31.700000", "high": "33.700000", "low": "30.240000", "close": "30.300000"}, {"date": "2008-09-17", "volume": "0.0", "open": "30.250000", "high": "36.400000", "low": "30.250000", "close": "36.220000"}, {"date": "2008-09-18", "volume": "0.0", "open": "36.100000", "high": "42.160000", "low": "33.100000", "close": "33.100000"}, {"date": "2008-09-19", "volume": "0.0", "open": "33.070000", "high": "33.080000", "low": "27.950000", "close": "32.070000"}, {"date": "2008-09-22", "volume": "0.0", "open": "32.400000", "high": "34.220000", "low": "30.810000", "close": "33.850000"}, {"date": "2008-09-23", "volume": "0.0", "open": "33.850000", "high": "36.080000", "low": "32.630000", "close": "35.720000"}, {"date": "2008-09-24", "volume": "0.0", "open": "35.700000", "high": "36.710000", "low": "34.160000", "close": "35.190000"}, {"date": "2008-09-25", "volume": "0.0", "open": "35.190000", "high": "35.190000", "low": "32.450000", "close": "32.820000"}, {"date": "2008-09-26", "volume": "0.0", "open": "32.820000", "high": "36.400000", "low": "32.820000", "close": "34.740000"}, {"date": "2008-09-29", "volume": "0.0", "open": "36.920000", "high": "48.400000", "low": "36.920000", "close": "46.720000"}, {"date": "2008-09-30", "volume": "0.0", "open": "43.770000", "high": "43.800000", "low": "38.860000", "close": "39.390000"}, {"date": "2008-10-01", "volume": "0.0", "open": "39.390000", "high": "42.380000", "low": "39.390000", "close": "39.810000"}, {"date": "2008-10-02", "volume": "0.0", "open": "39.820000", "high": "46.480000", "low": "39.820000", "close": "45.260000"}, {"date": "2008-10-03", "volume": "0.0", "open": "45.220000", "high": "45.520000", "low": "41.510000", "close": "45.140000"}, {"date": "2008-10-06", "volume": "0.0", "open": "45.120000", "high": "58.240000", "low": "45.120000", "close": "52.050000"}, {"date": "2008-10-07", "volume": "0.0", "open": "52.050000", "high": "54.190000", "low": "47.030000", "close": "53.680000"}, {"date": "2008-10-08", "volume": "0.0", "open": "53.680000", "high": "59.060000", "low": "51.900000", "close": "57.530000"}, {"date": "2008-10-09", "volume": "0.0", "open": "57.570000", "high": "64.920000", "low": "52.540000", "close": "63.920000"}, {"date": "2008-10-10", "volume": "0.0", "open": "65.850000", "high": "76.940000", "low": "28.130000", "close": "69.950000"}, {"date": "2008-10-13", "volume": "0.0", "open": "69.950000", "high": "71.420000", "low": "54.690000", "close": "54.990000"}, {"date": "2008-10-14", "volume": "0.0", "open": "55.100000", "high": "59.810000", "low": "46.350000", "close": "55.130000"}, {"date": "2008-10-15", "volume": "0.0", "open": "55.690000", "high": "69.470000", "low": "55.690000", "close": "69.250000"}, {"date": "2008-10-16", "volume": "0.0", "open": "69.210000", "high": "81.170000", "low": "66.510000", "close": "67.610000"}, {"date": "2008-10-17", "volume": "0.0", "open": "67.650000", "high": "74.480000", "low": "59.820000", "close": "70.330000"}, {"date": "2008-10-20", "volume": "0.0", "open": "70.400000", "high": "70.400000", "low": "52.700000", "close": "52.970000"}, {"date": "2008-10-21", "volume": "0.0", "open": "52.950000", "high": "56.370000", "low": "50.910000", "close": "53.110000"}, {"date": "2008-10-22", "volume": "0.0", "open": "63.120000", "high": "72.560000", "low": "53.000000", "close": "69.650000"}, {"date": "2008-10-23", "volume": "0.0", "open": "68.030000", "high": "79.430000", "low": "51.830000", "close": "67.800000"}, {"date": "2008-10-24", "volume": "0.0", "open": "67.800000", "high": "89.530000", "low": "67.800000", "close": "79.130000"}, {"date": "2008-10-27", "volume": "0.0", "open": "79.130000", "high": "81.650000", "low": "71.290000", "close": "80.060000"}, {"date": "2008-10-28", "volume": "0.0", "open": "73.300000", "high": "78.980000", "low": "65.660000", "close": "66.960000"}, {"date": "2008-10-29", "volume": "0.0", "open": "66.960000", "high": "71.140000", "low": "62.720000", "close": "69.960000"}, {"date": "2008-10-30", "volume": "0.0", "open": "69.830000", "high": "69.830000", "low": "62.670000", "close": "62.900000"}, {"date": "2008-10-31", "volume": "0.0", "open": "62.930000", "high": "65.850000", "low": "56.730000", "close": "59.890000"}, {"date": "2008-11-03", "volume": "0.0", "open": "60.170000", "high": "60.770000", "low": "53.630000", "close": "53.680000"}, {"date": "2008-11-04", "volume": "0.0", "open": "53.680000", "high": "53.680000", "low": "44.250000", "close": "47.730000"}, {"date": "2008-11-05", "volume": "0.0", "open": "47.730000", "high": "55.620000", "low": "46.870000", "close": "54.560000"}, {"date": "2008-11-06", "volume": "0.0", "open": "56.710000", "high": "64.780000", "low": "55.600000", "close": "63.680000"}, {"date": "2008-11-07", "volume": "0.0", "open": "63.680000", "high": "63.680000", "low": "56.030000", "close": "56.100000"}, {"date": "2008-11-10", "volume": "0.0", "open": "56.090000", "high": "62.090000", "low": "54.630000", "close": "59.980000"}, {"date": "2008-11-11", "volume": "0.0", "open": "59.980000", "high": "64.730000", "low": "58.580000", "close": "61.440000"}, {"date": "2008-11-12", "volume": "0.0", "open": "61.520000", "high": "67.190000", "low": "61.520000", "close": "66.460000"}, {"date": "2008-11-13", "volume": "0.0", "open": "66.450000", "high": "69.990000", "low": "58.660000", "close": "59.830000"}, {"date": "2008-11-14", "volume": "0.0", "open": "62.600000", "high": "66.310000", "low": "59.750000", "close": "66.310000"}, {"date": "2008-11-17", "volume": "0.0", "open": "69.570000", "high": "69.590000", "low": "65.100000", "close": "69.150000"}, {"date": "2008-11-18", "volume": "0.0", "open": "70.090000", "high": "73.130000", "low": "67.180000", "close": "67.640000"}, {"date": "2008-11-19", "volume": "0.0", "open": "68.460000", "high": "75.000000", "low": "67.340000", "close": "74.260000"}, {"date": "2008-11-20", "volume": "0.0", "open": "74.260000", "high": "81.480000", "low": "72.760000", "close": "80.860000"}, {"date": "2008-11-21", "volume": "0.0", "open": "80.740000", "high": "80.740000", "low": "71.630000", "close": "72.670000"}, {"date": "2008-11-24", "volume": "0.0", "open": "71.190000", "high": "71.350000", "low": "61.810000", "close": "64.700000"}, {"date": "2008-11-25", "volume": "0.0", "open": "64.760000", "high": "65.490000", "low": "60.250000", "close": "60.900000"}, {"date": "2008-11-26", "volume": "0.0", "open": "60.900000", "high": "62.500000", "low": "54.620000", "close": "54.920000"}, {"date": "2008-11-28", "volume": "0.0", "open": "56.020000", "high": "56.820000", "low": "50.500000", "close": "55.840000"}, {"date": "2008-12-01", "volume": "0.0", "open": "60.470000", "high": "68.600000", "low": "60.360000", "close": "68.510000"}, {"date": "2008-12-02", "volume": "0.0", "open": "66.680000", "high": "67.010000", "low": "62.310000", "close": "62.980000"}, {"date": "2008-12-03", "volume": "0.0", "open": "62.980000", "high": "65.370000", "low": "60.180000", "close": "60.720000"}, {"date": "2008-12-04", "volume": "0.0", "open": "62.190000", "high": "65.080000", "low": "60.210000", "close": "63.640000"}, {"date": "2008-12-05", "volume": "0.0", "open": "63.640000", "high": "66.540000", "low": "59.260000", "close": "59.930000"}, {"date": "2008-12-08", "volume": "0.0", "open": "58.860000", "high": "59.870000", "low": "57.350000", "close": "58.490000"}, {"date": "2008-12-09", "volume": "0.0", "open": "59.480000", "high": "59.570000", "low": "56.370000", "close": "58.910000"}, {"date": "2008-12-10", "volume": "0.0", "open": "58.910000", "high": "58.910000", "low": "53.790000", "close": "55.730000"}, {"date": "2008-12-11", "volume": "0.0", "open": "55.080000", "high": "56.440000", "low": "52.940000", "close": "55.780000"}, {"date": "2008-12-12", "volume": "0.0", "open": "55.780000", "high": "58.840000", "low": "54.260000", "close": "54.280000"}, {"date": "2008-12-15", "volume": "0.0", "open": "55.680000", "high": "58.490000", "low": "55.680000", "close": "56.760000"}, {"date": "2008-12-16", "volume": "0.0", "open": "56.760000", "high": "56.760000", "low": "50.910000", "close": "52.370000"}, {"date": "2008-12-17", "volume": "0.0", "open": "52.000000", "high": "52.190000", "low": "49.360000", "close": "49.840000"}, {"date": "2008-12-18", "volume": "0.0", "open": "49.840000", "high": "49.840000", "low": "44.500000", "close": "47.340000"}, {"date": "2008-12-19", "volume": "0.0", "open": "46.010000", "high": "46.010000", "low": "41.290000", "close": "44.930000"}, {"date": "2008-12-22", "volume": "0.0", "open": "44.930000", "high": "46.690000", "low": "42.750000", "close": "44.560000"}, {"date": "2008-12-23", "volume": "0.0", "open": "43.190000", "high": "45.390000", "low": "41.680000", "close": "45.020000"}, {"date": "2008-12-24", "volume": "0.0", "open": "45.020000", "high": "45.020000", "low": "44.150000", "close": "44.210000"}, {"date": "2008-12-26", "volume": "0.0", "open": "44.270000", "high": "44.360000", "low": "42.920000", "close": "43.380000"}, {"date": "2008-12-29", "volume": "0.0", "open": "43.350000", "high": "46.240000", "low": "42.160000", "close": "43.900000"}, {"date": "2008-12-30", "volume": "0.0", "open": "43.990000", "high": "44.290000", "low": "41.630000", "close": "41.630000"}, {"date": "2008-12-31", "volume": "0.0", "open": "41.630000", "high": "41.630000", "low": "37.960000", "close": "40.000000"}, {"date": "2009-01-02", "volume": "0.0", "open": "39.580000", "high": "39.820000", "low": "36.880000", "close": "39.190000"}, {"date": "2009-01-05", "volume": "0.0", "open": "39.240000", "high": "40.220000", "low": "38.300000", "close": "39.080000"}, {"date": "2009-01-06", "volume": "0.0", "open": "38.060000", "high": "39.330000", "low": "37.340000", "close": "38.560000"}, {"date": "2009-01-07", "volume": "0.0", "open": "38.560000", "high": "43.820000", "low": "38.560000", "close": "43.390000"}, {"date": "2009-01-08", "volume": "0.0", "open": "43.380000", "high": "44.600000", "low": "42.560000", "close": "42.560000"}, {"date": "2009-01-09", "volume": "0.0", "open": "41.180000", "high": "43.130000", "low": "41.050000", "close": "42.820000"}, {"date": "2009-01-12", "volume": "0.0", "open": "42.060000", "high": "46.620000", "low": "41.940000", "close": "45.840000"}, {"date": "2009-01-13", "volume": "0.0", "open": "45.840000", "high": "47.080000", "low": "43.230000", "close": "43.270000"}, {"date": "2009-01-14", "volume": "0.0", "open": "46.240000", "high": "51.550000", "low": "46.140000", "close": "49.140000"}, {"date": "2009-01-15", "volume": "0.0", "open": "49.140000", "high": "55.160000", "low": "49.140000", "close": "51.000000"}, {"date": "2009-01-16", "volume": "0.0", "open": "51.000000", "high": "51.000000", "low": "45.960000", "close": "46.110000"}, {"date": "2009-01-20", "volume": "0.0", "open": "50.120000", "high": "57.360000", "low": "49.270000", "close": "56.650000"}, {"date": "2009-01-21", "volume": "0.0", "open": "51.520000", "high": "54.120000", "low": "46.150000", "close": "46.420000"}, {"date": "2009-01-22", "volume": "0.0", "open": "50.650000", "high": "51.760000", "low": "46.510000", "close": "47.290000"}, {"date": "2009-01-23", "volume": "0.0", "open": "50.390000", "high": "51.110000", "low": "46.430000", "close": "47.270000"}, {"date": "2009-01-26", "volume": "0.0", "open": "47.890000", "high": "47.930000", "low": "44.290000", "close": "45.690000"}, {"date": "2009-01-27", "volume": "0.0", "open": "45.110000", "high": "45.930000", "low": "42.200000", "close": "42.250000"}, {"date": "2009-01-28", "volume": "0.0", "open": "42.250000", "high": "42.250000", "low": "33.480000", "close": "39.660000"}, {"date": "2009-01-29", "volume": "0.0", "open": "41.340000", "high": "43.030000", "low": "41.120000", "close": "42.630000"}, {"date": "2009-01-30", "volume": "0.0", "open": "42.630000", "high": "45.530000", "low": "42.090000", "close": "44.840000"}, {"date": "2009-02-02", "volume": "0.0", "open": "49.420000", "high": "49.540000", "low": "45.260000", "close": "45.520000"}, {"date": "2009-02-03", "volume": "0.0", "open": "45.520000", "high": "45.520000", "low": "42.430000", "close": "43.060000"}, {"date": "2009-02-04", "volume": "0.0", "open": "43.060000", "high": "44.520000", "low": "41.390000", "close": "43.850000"}, {"date": "2009-02-05", "volume": "0.0", "open": "43.830000", "high": "46.230000", "low": "42.320000", "close": "43.730000"}, {"date": "2009-02-06", "volume": "0.0", "open": "43.710000", "high": "43.710000", "low": "41.200000", "close": "43.370000"}, {"date": "2009-02-09", "volume": "0.0", "open": "45.400000", "high": "45.450000", "low": "43.040000", "close": "43.640000"}, {"date": "2009-02-10", "volume": "0.0", "open": "45.140000", "high": "48.120000", "low": "44.180000", "close": "46.670000"}, {"date": "2009-02-11", "volume": "0.0", "open": "46.670000", "high": "46.670000", "low": "44.500000", "close": "44.530000"}, {"date": "2009-02-12", "volume": "0.0", "open": "44.520000", "high": "48.630000", "low": "41.210000", "close": "41.250000"}, {"date": "2009-02-13", "volume": "0.0", "open": "41.600000", "high": "43.020000", "low": "40.730000", "close": "42.930000"}, {"date": "2009-02-17", "volume": "0.0", "open": "48.140000", "high": "51.180000", "low": "46.960000", "close": "48.660000"}, {"date": "2009-02-18", "volume": "0.0", "open": "48.660000", "high": "50.290000", "low": "46.000000", "close": "48.460000"}, {"date": "2009-02-19", "volume": "0.0", "open": "48.540000", "high": "48.540000", "low": "44.810000", "close": "47.080000"}, {"date": "2009-02-20", "volume": "0.0", "open": "47.080000", "high": "52.040000", "low": "47.080000", "close": "49.300000"}, {"date": "2009-02-23", "volume": "0.0", "open": "49.300000", "high": "53.160000", "low": "48.970000", "close": "52.620000"}, {"date": "2009-02-24", "volume": "0.0", "open": "52.500000", "high": "52.560000", "low": "44.280000", "close": "45.490000"}, {"date": "2009-02-25", "volume": "0.0", "open": "45.730000", "high": "47.230000", "low": "42.840000", "close": "44.670000"}, {"date": "2009-02-26", "volume": "0.0", "open": "43.750000", "high": "45.330000", "low": "41.910000", "close": "44.660000"}, {"date": "2009-02-27", "volume": "0.0", "open": "44.660000", "high": "47.340000", "low": "44.460000", "close": "46.350000"}, {"date": "2009-03-02", "volume": "0.0", "open": "49.960000", "high": "53.250000", "low": "48.350000", "close": "52.650000"}, {"date": "2009-03-03", "volume": "0.0", "open": "52.650000", "high": "52.760000", "low": "48.500000", "close": "50.930000"}, {"date": "2009-03-04", "volume": "0.0", "open": "48.020000", "high": "48.830000", "low": "45.020000", "close": "47.560000"}, {"date": "2009-03-05", "volume": "0.0", "open": "47.560000", "high": "51.950000", "low": "46.980000", "close": "50.170000"}, {"date": "2009-03-06", "volume": "0.0", "open": "50.170000", "high": "51.950000", "low": "47.650000", "close": "49.330000"}, {"date": "2009-03-09", "volume": "0.0", "open": "49.350000", "high": "51.340000", "low": "48.400000", "close": "49.680000"}, {"date": "2009-03-10", "volume": "0.0", "open": "49.680000", "high": "49.680000", "low": "43.880000", "close": "44.370000"}, {"date": "2009-03-11", "volume": "0.0", "open": "43.350000", "high": "44.260000", "low": "42.360000", "close": "43.610000"}, {"date": "2009-03-12", "volume": "0.0", "open": "43.530000", "high": "43.980000", "low": "40.750000", "close": "41.180000"}, {"date": "2009-03-13", "volume": "0.0", "open": "40.990000", "high": "43.520000", "low": "40.030000", "close": "42.360000"}, {"date": "2009-03-16", "volume": "0.0", "open": "42.360000", "high": "44.230000", "low": "42.360000", "close": "43.740000"}, {"date": "2009-03-17", "volume": "0.0", "open": "44.230000", "high": "44.590000", "low": "40.740000", "close": "40.800000"}, {"date": "2009-03-18", "volume": "0.0", "open": "41.140000", "high": "42.390000", "low": "38.980000", "close": "40.060000"}, {"date": "2009-03-19", "volume": "0.0", "open": "40.060000", "high": "44.170000", "low": "38.790000", "close": "43.680000"}, {"date": "2009-03-20", "volume": "0.0", "open": "43.600000", "high": "47.630000", "low": "43.070000", "close": "45.890000"}, {"date": "2009-03-23", "volume": "0.0", "open": "45.890000", "high": "45.890000", "low": "41.270000", "close": "43.230000"}, {"date": "2009-03-24", "volume": "0.0", "open": "43.240000", "high": "44.000000", "low": "41.630000", "close": "42.930000"}, {"date": "2009-03-25", "volume": "0.0", "open": "42.350000", "high": "44.200000", "low": "40.810000", "close": "42.250000"}, {"date": "2009-03-26", "volume": "0.0", "open": "42.250000", "high": "42.250000", "low": "40.170000", "close": "40.360000"}, {"date": "2009-03-27", "volume": "0.0", "open": "40.360000", "high": "42.130000", "low": "40.360000", "close": "41.040000"}, {"date": "2009-03-30", "volume": "0.0", "open": "44.860000", "high": "46.280000", "low": "44.860000", "close": "45.540000"}, {"date": "2009-03-31", "volume": "0.0", "open": "45.540000", "high": "45.540000", "low": "42.270000", "close": "44.140000"}, {"date": "2009-04-01", "volume": "0.0", "open": "45.420000", "high": "45.600000", "low": "42.260000", "close": "42.280000"}, {"date": "2009-04-02", "volume": "0.0", "open": "42.280000", "high": "42.680000", "low": "40.300000", "close": "42.040000"}, {"date": "2009-04-03", "volume": "0.0", "open": "42.030000", "high": "42.030000", "low": "39.640000", "close": "39.700000"}, {"date": "2009-04-06", "volume": "0.0", "open": "41.960000", "high": "43.020000", "low": "40.830000", "close": "40.930000"}, {"date": "2009-04-07", "volume": "0.0", "open": "41.480000", "high": "42.500000", "low": "40.360000", "close": "40.390000"}, {"date": "2009-04-08", "volume": "0.0", "open": "40.390000", "high": "40.860000", "low": "38.700000", "close": "38.850000"}, {"date": "2009-04-09", "volume": "0.0", "open": "37.220000", "high": "37.740000", "low": "36.530000", "close": "36.530000"}, {"date": "2009-04-13", "volume": "0.0", "open": "38.320000", "high": "38.910000", "low": "37.510000", "close": "37.810000"}, {"date": "2009-04-14", "volume": "0.0", "open": "37.950000", "high": "38.500000", "low": "36.880000", "close": "37.670000"}, {"date": "2009-04-15", "volume": "0.0", "open": "37.850000", "high": "38.060000", "low": "36.100000", "close": "36.170000"}, {"date": "2009-04-16", "volume": "0.0", "open": "36.040000", "high": "36.800000", "low": "34.880000", "close": "35.790000"}, {"date": "2009-04-17", "volume": "0.0", "open": "35.360000", "high": "35.520000", "low": "33.680000", "close": "33.940000"}, {"date": "2009-04-20", "volume": "0.0", "open": "33.940000", "high": "39.580000", "low": "33.940000", "close": "39.180000"}, {"date": "2009-04-21", "volume": "0.0", "open": "40.270000", "high": "40.290000", "low": "36.950000", "close": "37.140000"}, {"date": "2009-04-22", "volume": "0.0", "open": "37.140000", "high": "38.190000", "low": "36.010000", "close": "38.100000"}, {"date": "2009-04-23", "volume": "0.0", "open": "38.100000", "high": "38.520000", "low": "37.010000", "close": "37.150000"}, {"date": "2009-04-24", "volume": "0.0", "open": "36.860000", "high": "37.530000", "low": "36.370000", "close": "36.820000"}, {"date": "2009-04-27", "volume": "0.0", "open": "39.460000", "high": "39.520000", "low": "37.970000", "close": "38.320000"}, {"date": "2009-04-28", "volume": "0.0", "open": "39.430000", "high": "39.640000", "low": "37.420000", "close": "37.950000"}, {"date": "2009-04-29", "volume": "0.0", "open": "37.950000", "high": "37.950000", "low": "35.370000", "close": "36.080000"}, {"date": "2009-04-30", "volume": "0.0", "open": "36.090000", "high": "36.710000", "low": "34.500000", "close": "36.500000"}, {"date": "2009-05-01", "volume": "0.0", "open": "36.500000", "high": "36.880000", "low": "34.880000", "close": "35.300000"}, {"date": "2009-05-04", "volume": "0.0", "open": "35.300000", "high": "36.240000", "low": "34.310000", "close": "34.530000"}, {"date": "2009-05-05", "volume": "0.0", "open": "34.540000", "high": "35.140000", "low": "33.360000", "close": "33.360000"}, {"date": "2009-05-06", "volume": "0.0", "open": "33.360000", "high": "33.700000", "low": "32.430000", "close": "32.450000"}, {"date": "2009-05-07", "volume": "0.0", "open": "32.100000", "high": "34.560000", "low": "31.910000", "close": "33.440000"}, {"date": "2009-05-08", "volume": "0.0", "open": "32.360000", "high": "32.720000", "low": "31.190000", "close": "32.050000"}, {"date": "2009-05-11", "volume": "0.0", "open": "32.050000", "high": "34.080000", "low": "32.050000", "close": "32.870000"}, {"date": "2009-05-12", "volume": "0.0", "open": "32.680000", "high": "33.290000", "low": "31.570000", "close": "31.800000"}, {"date": "2009-05-13", "volume": "0.0", "open": "32.970000", "high": "33.990000", "low": "32.560000", "close": "33.650000"}, {"date": "2009-05-14", "volume": "0.0", "open": "33.650000", "high": "33.960000", "low": "31.320000", "close": "31.370000"}, {"date": "2009-05-15", "volume": "0.0", "open": "31.360000", "high": "33.610000", "low": "30.590000", "close": "33.120000"}, {"date": "2009-05-18", "volume": "0.0", "open": "32.910000", "high": "32.910000", "low": "30.000000", "close": "30.240000"}, {"date": "2009-05-19", "volume": "0.0", "open": "30.230000", "high": "30.320000", "low": "28.350000", "close": "28.800000"}, {"date": "2009-05-20", "volume": "0.0", "open": "27.470000", "high": "29.160000", "low": "26.570000", "close": "29.030000"}, {"date": "2009-05-21", "volume": "0.0", "open": "29.030000", "high": "32.770000", "low": "29.030000", "close": "31.350000"}, {"date": "2009-05-22", "volume": "0.0", "open": "31.360000", "high": "32.710000", "low": "30.570000", "close": "32.630000"}, {"date": "2009-05-26", "volume": "0.0", "open": "34.570000", "high": "34.570000", "low": "30.380000", "close": "30.620000"}, {"date": "2009-05-27", "volume": "0.0", "open": "30.800000", "high": "32.530000", "low": "29.620000", "close": "32.360000"}, {"date": "2009-05-28", "volume": "0.0", "open": "31.540000", "high": "33.320000", "low": "31.100000", "close": "31.670000"}, {"date": "2009-05-29", "volume": "0.0", "open": "31.670000", "high": "31.670000", "low": "28.850000", "close": "28.920000"}, {"date": "2009-06-01", "volume": "0.0", "open": "28.700000", "high": "30.050000", "low": "28.450000", "close": "30.040000"}, {"date": "2009-06-02", "volume": "0.0", "open": "30.040000", "high": "30.130000", "low": "28.300000", "close": "29.630000"}, {"date": "2009-06-03", "volume": "0.0", "open": "29.620000", "high": "31.790000", "low": "29.620000", "close": "31.020000"}, {"date": "2009-06-04", "volume": "0.0", "open": "31.020000", "high": "31.020000", "low": "29.920000", "close": "30.180000"}, {"date": "2009-06-05", "volume": "0.0", "open": "29.390000", "high": "30.810000", "low": "28.850000", "close": "29.620000"}, {"date": "2009-06-08", "volume": "0.0", "open": "30.840000", "high": "31.820000", "low": "29.330000", "close": "29.770000"}, {"date": "2009-06-09", "volume": "0.0", "open": "29.770000", "high": "29.770000", "low": "27.790000", "close": "28.270000"}, {"date": "2009-06-10", "volume": "0.0", "open": "26.900000", "high": "29.740000", "low": "26.900000", "close": "28.460000"}, {"date": "2009-06-11", "volume": "0.0", "open": "27.360000", "high": "28.110000", "low": "26.810000", "close": "28.110000"}, {"date": "2009-06-12", "volume": "0.0", "open": "28.080000", "high": "28.500000", "low": "27.730000", "close": "28.150000"}, {"date": "2009-06-15", "volume": "0.0", "open": "29.700000", "high": "31.090000", "low": "29.640000", "close": "30.810000"}, {"date": "2009-06-16", "volume": "0.0", "open": "30.810000", "high": "32.750000", "low": "30.070000", "close": "32.680000"}, {"date": "2009-06-17", "volume": "0.0", "open": "31.190000", "high": "32.770000", "low": "30.640000", "close": "31.540000"}, {"date": "2009-06-18", "volume": "0.0", "open": "31.540000", "high": "31.540000", "low": "29.600000", "close": "30.030000"}, {"date": "2009-06-19", "volume": "0.0", "open": "29.160000", "high": "29.320000", "low": "27.560000", "close": "27.990000"}, {"date": "2009-06-22", "volume": "0.0", "open": "30.400000", "high": "32.050000", "low": "30.300000", "close": "31.170000"}, {"date": "2009-06-23", "volume": "0.0", "open": "31.300000", "high": "31.540000", "low": "30.190000", "close": "30.580000"}, {"date": "2009-06-24", "volume": "0.0", "open": "30.580000", "high": "30.580000", "low": "28.790000", "close": "29.050000"}, {"date": "2009-06-25", "volume": "0.0", "open": "29.450000", "high": "29.560000", "low": "26.300000", "close": "26.360000"}, {"date": "2009-06-26", "volume": "0.0", "open": "27.090000", "high": "27.220000", "low": "25.760000", "close": "25.930000"}, {"date": "2009-06-29", "volume": "0.0", "open": "25.930000", "high": "27.180000", "low": "25.290000", "close": "25.350000"}, {"date": "2009-06-30", "volume": "0.0", "open": "25.360000", "high": "27.380000", "low": "25.020000", "close": "26.350000"}, {"date": "2009-07-01", "volume": "0.0", "open": "25.730000", "high": "26.310000", "low": "24.800000", "close": "26.220000"}, {"date": "2009-07-02", "volume": "0.0", "open": "26.220000", "high": "28.620000", "low": "26.220000", "close": "27.950000"}, {"date": "2009-07-06", "volume": "0.0", "open": "30.320000", "high": "30.600000", "low": "28.990000", "close": "29.000000"}, {"date": "2009-07-07", "volume": "0.0", "open": "29.000000", "high": "30.940000", "low": "28.900000", "close": "30.850000"}, {"date": "2009-07-08", "volume": "0.0", "open": "30.850000", "high": "33.050000", "low": "30.430000", "close": "31.300000"}, {"date": "2009-07-09", "volume": "0.0", "open": "30.230000", "high": "30.490000", "low": "29.280000", "close": "29.780000"}, {"date": "2009-07-10", "volume": "0.0", "open": "29.780000", "high": "30.340000", "low": "28.820000", "close": "29.020000"}, {"date": "2009-07-13", "volume": "0.0", "open": "28.360000", "high": "29.240000", "low": "25.420000", "close": "26.310000"}, {"date": "2009-07-14", "volume": "0.0", "open": "26.310000", "high": "26.840000", "low": "24.990000", "close": "25.020000"}, {"date": "2009-07-15", "volume": "0.0", "open": "25.050000", "high": "26.060000", "low": "23.830000", "close": "25.890000"}, {"date": "2009-07-16", "volume": "0.0", "open": "25.960000", "high": "26.180000", "low": "24.510000", "close": "25.420000"}, {"date": "2009-07-17", "volume": "0.0", "open": "25.420000", "high": "25.550000", "low": "23.880000", "close": "24.340000"}, {"date": "2009-07-20", "volume": "0.0", "open": "25.060000", "high": "25.420000", "low": "24.260000", "close": "24.400000"}, {"date": "2009-07-21", "volume": "0.0", "open": "24.280000", "high": "25.140000", "low": "23.810000", "close": "23.870000"}, {"date": "2009-07-22", "volume": "0.0", "open": "24.050000", "high": "24.140000", "low": "23.240000", "close": "23.470000"}, {"date": "2009-07-23", "volume": "0.0", "open": "23.710000", "high": "24.050000", "low": "23.210000", "close": "23.430000"}, {"date": "2009-07-24", "volume": "0.0", "open": "23.870000", "high": "23.870000", "low": "23.000000", "close": "23.090000"}, {"date": "2009-07-27", "volume": "0.0", "open": "24.060000", "high": "24.860000", "low": "24.020000", "close": "24.280000"}, {"date": "2009-07-28", "volume": "0.0", "open": "24.280000", "high": "25.610000", "low": "24.280000", "close": "25.010000"}, {"date": "2009-07-29", "volume": "0.0", "open": "25.470000", "high": "26.180000", "low": "25.410000", "close": "25.610000"}, {"date": "2009-07-30", "volume": "0.0", "open": "25.400000", "high": "25.760000", "low": "24.850000", "close": "25.400000"}, {"date": "2009-07-31", "volume": "0.0", "open": "25.400000", "high": "26.220000", "low": "24.930000", "close": "25.920000"}, {"date": "2009-08-03", "volume": "0.0", "open": "25.920000", "high": "26.490000", "low": "25.560000", "close": "25.560000"}, {"date": "2009-08-04", "volume": "0.0", "open": "25.550000", "high": "26.160000", "low": "24.890000", "close": "24.890000"}, {"date": "2009-08-05", "volume": "0.0", "open": "24.910000", "high": "25.850000", "low": "24.860000", "close": "24.900000"}, {"date": "2009-08-06", "volume": "0.0", "open": "24.900000", "high": "26.150000", "low": "24.470000", "close": "25.670000"}, {"date": "2009-08-07", "volume": "0.0", "open": "24.710000", "high": "24.950000", "low": "23.980000", "close": "24.760000"}, {"date": "2009-08-10", "volume": "0.0", "open": "24.760000", "high": "25.820000", "low": "24.760000", "close": "24.990000"}, {"date": "2009-08-11", "volume": "0.0", "open": "24.980000", "high": "26.980000", "low": "24.980000", "close": "25.990000"}, {"date": "2009-08-12", "volume": "0.0", "open": "25.990000", "high": "26.500000", "low": "25.110000", "close": "25.450000"}, {"date": "2009-08-13", "volume": "0.0", "open": "25.340000", "high": "26.150000", "low": "24.710000", "close": "24.710000"}, {"date": "2009-08-14", "volume": "0.0", "open": "24.770000", "high": "25.940000", "low": "24.260000", "close": "24.270000"}, {"date": "2009-08-17", "volume": "0.0", "open": "24.270000", "high": "28.390000", "low": "24.270000", "close": "27.890000"}, {"date": "2009-08-18", "volume": "0.0", "open": "27.890000", "high": "27.890000", "low": "26.080000", "close": "26.180000"}, {"date": "2009-08-19", "volume": "0.0", "open": "28.080000", "high": "28.140000", "low": "26.140000", "close": "26.260000"}, {"date": "2009-08-20", "volume": "0.0", "open": "26.450000", "high": "26.450000", "low": "24.750000", "close": "25.090000"}, {"date": "2009-08-21", "volume": "0.0", "open": "24.490000", "high": "25.060000", "low": "23.910000", "close": "25.010000"}, {"date": "2009-08-24", "volume": "0.0", "open": "25.010000", "high": "25.700000", "low": "25.010000", "close": "25.140000"}, {"date": "2009-08-25", "volume": "0.0", "open": "25.130000", "high": "25.130000", "low": "23.680000", "close": "24.920000"}, {"date": "2009-08-26", "volume": "0.0", "open": "24.910000", "high": "25.560000", "low": "24.690000", "close": "24.950000"}, {"date": "2009-08-27", "volume": "0.0", "open": "25.130000", "high": "25.890000", "low": "24.430000", "close": "24.680000"}, {"date": "2009-08-28", "volume": "0.0", "open": "24.440000", "high": "25.500000", "low": "24.280000", "close": "24.760000"}, {"date": "2009-08-31", "volume": "0.0", "open": "24.760000", "high": "27.010000", "low": "24.760000", "close": "26.010000"}, {"date": "2009-09-01", "volume": "0.0", "open": "26.010000", "high": "29.230000", "low": "26.000000", "close": "29.150000"}, {"date": "2009-09-02", "volume": "0.0", "open": "29.140000", "high": "29.570000", "low": "28.410000", "close": "28.900000"}, {"date": "2009-09-03", "volume": "0.0", "open": "28.900000", "high": "28.900000", "low": "26.980000", "close": "27.100000"}, {"date": "2009-09-04", "volume": "0.0", "open": "26.980000", "high": "26.980000", "low": "24.860000", "close": "25.260000"}, {"date": "2009-09-08", "volume": "0.0", "open": "25.260000", "high": "26.150000", "low": "25.260000", "close": "25.620000"}, {"date": "2009-09-09", "volume": "0.0", "open": "25.660000", "high": "25.930000", "low": "24.230000", "close": "24.320000"}, {"date": "2009-09-10", "volume": "0.0", "open": "24.400000", "high": "24.760000", "low": "22.820000", "close": "23.550000"}, {"date": "2009-09-11", "volume": "0.0", "open": "23.490000", "high": "24.330000", "low": "22.480000", "close": "24.150000"}, {"date": "2009-09-14", "volume": "0.0", "open": "25.390000", "high": "25.390000", "low": "23.320000", "close": "23.860000"}, {"date": "2009-09-15", "volume": "0.0", "open": "23.900000", "high": "24.270000", "low": "23.070000", "close": "23.420000"}, {"date": "2009-09-16", "volume": "0.0", "open": "23.290000", "high": "23.920000", "low": "22.780000", "close": "23.690000"}, {"date": "2009-09-17", "volume": "0.0", "open": "23.990000", "high": "24.070000", "low": "22.790000", "close": "23.650000"}, {"date": "2009-09-18", "volume": "0.0", "open": "23.650000", "high": "24.430000", "low": "23.140000", "close": "23.920000"}, {"date": "2009-09-21", "volume": "0.0", "open": "25.340000", "high": "25.510000", "low": "23.710000", "close": "24.060000"}, {"date": "2009-09-22", "volume": "0.0", "open": "23.810000", "high": "23.980000", "low": "23.060000", "close": "23.080000"}, {"date": "2009-09-23", "volume": "0.0", "open": "22.900000", "high": "23.690000", "low": "22.190000", "close": "23.490000"}, {"date": "2009-09-24", "volume": "0.0", "open": "23.670000", "high": "25.370000", "low": "23.440000", "close": "24.950000"}, {"date": "2009-09-25", "volume": "0.0", "open": "25.180000", "high": "26.340000", "low": "24.810000", "close": "25.610000"}, {"date": "2009-09-28", "volume": "0.0", "open": "26.260000", "high": "26.400000", "low": "24.850000", "close": "24.880000"}, {"date": "2009-09-29", "volume": "0.0", "open": "24.880000", "high": "25.280000", "low": "24.540000", "close": "25.190000"}, {"date": "2009-09-30", "volume": "0.0", "open": "25.190000", "high": "26.450000", "low": "24.760000", "close": "25.610000"}, {"date": "2009-10-01", "volume": "0.0", "open": "25.980000", "high": "28.420000", "low": "25.980000", "close": "28.270000"}, {"date": "2009-10-02", "volume": "0.0", "open": "29.340000", "high": "29.560000", "low": "27.980000", "close": "28.680000"}, {"date": "2009-10-05", "volume": "0.0", "open": "29.340000", "high": "29.340000", "low": "26.570000", "close": "26.840000"}, {"date": "2009-10-06", "volume": "0.0", "open": "26.390000", "high": "26.410000", "low": "25.190000", "close": "25.700000"}, {"date": "2009-10-07", "volume": "0.0", "open": "25.780000", "high": "25.820000", "low": "24.570000", "close": "24.680000"}, {"date": "2009-10-08", "volume": "0.0", "open": "24.680000", "high": "24.690000", "low": "23.900000", "close": "24.180000"}, {"date": "2009-10-09", "volume": "0.0", "open": "24.390000", "high": "24.540000", "low": "22.990000", "close": "23.120000"}, {"date": "2009-10-12", "volume": "0.0", "open": "23.120000", "high": "23.530000", "low": "22.670000", "close": "23.010000"}, {"date": "2009-10-13", "volume": "0.0", "open": "23.000000", "high": "24.070000", "low": "22.740000", "close": "22.990000"}, {"date": "2009-10-14", "volume": "0.0", "open": "22.080000", "high": "22.890000", "low": "21.550000", "close": "22.860000"}, {"date": "2009-10-15", "volume": "0.0", "open": "23.510000", "high": "23.530000", "low": "21.490000", "close": "21.720000"}, {"date": "2009-10-16", "volume": "0.0", "open": "21.720000", "high": "22.600000", "low": "20.980000", "close": "21.430000"}, {"date": "2009-10-19", "volume": "0.0", "open": "21.410000", "high": "22.460000", "low": "20.910000", "close": "21.490000"}, {"date": "2009-10-20", "volume": "0.0", "open": "21.550000", "high": "21.760000", "low": "20.900000", "close": "20.900000"}, {"date": "2009-10-21", "volume": "0.0", "open": "20.900000", "high": "22.480000", "low": "20.100000", "close": "22.220000"}, {"date": "2009-10-22", "volume": "0.0", "open": "22.220000", "high": "22.770000", "low": "20.330000", "close": "20.690000"}, {"date": "2009-10-23", "volume": "0.0", "open": "20.700000", "high": "22.590000", "low": "20.340000", "close": "22.270000"}, {"date": "2009-10-26", "volume": "0.0", "open": "23.060000", "high": "24.860000", "low": "21.890000", "close": "24.310000"}, {"date": "2009-10-27", "volume": "0.0", "open": "24.380000", "high": "25.220000", "low": "24.030000", "close": "24.830000"}, {"date": "2009-10-28", "volume": "0.0", "open": "24.830000", "high": "27.940000", "low": "24.830000", "close": "27.910000"}, {"date": "2009-10-29", "volume": "0.0", "open": "27.160000", "high": "27.190000", "low": "24.680000", "close": "24.760000"}, {"date": "2009-10-30", "volume": "0.0", "open": "24.760000", "high": "31.590000", "low": "24.760000", "close": "30.690000"}, {"date": "2009-11-02", "volume": "0.0", "open": "30.700000", "high": "31.840000", "low": "28.070000", "close": "29.780000"}, {"date": "2009-11-03", "volume": "0.0", "open": "30.620000", "high": "30.800000", "low": "28.770000", "close": "28.810000"}, {"date": "2009-11-04", "volume": "0.0", "open": "28.810000", "high": "28.810000", "low": "26.610000", "close": "27.720000"}, {"date": "2009-11-05", "volume": "0.0", "open": "27.280000", "high": "27.390000", "low": "25.410000", "close": "25.430000"}, {"date": "2009-11-06", "volume": "0.0", "open": "26.170000", "high": "26.170000", "low": "24.060000", "close": "24.190000"}, {"date": "2009-11-09", "volume": "0.0", "open": "24.190000", "high": "24.240000", "low": "22.780000", "close": "23.150000"}, {"date": "2009-11-10", "volume": "0.0", "open": "23.150000", "high": "23.530000", "low": "22.780000", "close": "22.840000"}, {"date": "2009-11-11", "volume": "0.0", "open": "22.840000", "high": "23.680000", "low": "21.610000", "close": "23.040000"}, {"date": "2009-11-12", "volume": "0.0", "open": "23.040000", "high": "24.610000", "low": "22.910000", "close": "24.240000"}, {"date": "2009-11-13", "volume": "0.0", "open": "24.250000", "high": "24.430000", "low": "23.220000", "close": "23.360000"}, {"date": "2009-11-16", "volume": "0.0", "open": "23.360000", "high": "23.420000", "low": "22.020000", "close": "22.890000"}, {"date": "2009-11-17", "volume": "0.0", "open": "22.810000", "high": "23.330000", "low": "22.270000", "close": "22.410000"}, {"date": "2009-11-18", "volume": "0.0", "open": "22.350000", "high": "22.650000", "low": "21.630000", "close": "21.630000"}, {"date": "2009-11-19", "volume": "0.0", "open": "21.630000", "high": "24.200000", "low": "21.630000", "close": "22.630000"}, {"date": "2009-11-20", "volume": "0.0", "open": "23.450000", "high": "23.450000", "low": "22.140000", "close": "22.190000"}, {"date": "2009-11-23", "volume": "0.0", "open": "21.980000", "high": "21.980000", "low": "20.900000", "close": "21.160000"}, {"date": "2009-11-24", "volume": "0.0", "open": "21.280000", "high": "21.870000", "low": "20.350000", "close": "20.470000"}, {"date": "2009-11-25", "volume": "0.0", "open": "20.230000", "high": "20.570000", "low": "20.050000", "close": "20.480000"}, {"date": "2009-11-27", "volume": "0.0", "open": "25.750000", "high": "25.930000", "low": "23.120000", "close": "24.850000"}, {"date": "2009-11-30", "volume": "0.0", "open": "24.950000", "high": "25.570000", "low": "24.190000", "close": "24.510000"}, {"date": "2009-12-01", "volume": "0.0", "open": "24.510000", "high": "24.510000", "low": "21.880000", "close": "21.920000"}, {"date": "2009-12-02", "volume": "0.0", "open": "21.890000", "high": "22.190000", "low": "21.010000", "close": "21.120000"}, {"date": "2009-12-03", "volume": "0.0", "open": "21.150000", "high": "22.500000", "low": "20.610000", "close": "22.460000"}, {"date": "2009-12-04", "volume": "0.0", "open": "21.180000", "high": "22.760000", "low": "20.620000", "close": "21.250000"}, {"date": "2009-12-07", "volume": "0.0", "open": "22.320000", "high": "22.460000", "low": "21.600000", "close": "22.100000"}, {"date": "2009-12-08", "volume": "0.0", "open": "23.280000", "high": "23.970000", "low": "22.840000", "close": "23.690000"}, {"date": "2009-12-09", "volume": "0.0", "open": "23.210000", "high": "24.200000", "low": "22.540000", "close": "22.660000"}, {"date": "2009-12-10", "volume": "0.0", "open": "22.660000", "high": "22.660000", "low": "21.770000", "close": "22.320000"}, {"date": "2009-12-11", "volume": "0.0", "open": "21.450000", "high": "22.310000", "low": "21.390000", "close": "21.590000"}, {"date": "2009-12-14", "volume": "0.0", "open": "21.590000", "high": "21.590000", "low": "20.570000", "close": "21.150000"}, {"date": "2009-12-15", "volume": "0.0", "open": "21.090000", "high": "21.870000", "low": "20.910000", "close": "21.490000"}, {"date": "2009-12-16", "volume": "0.0", "open": "21.500000", "high": "21.500000", "low": "20.460000", "close": "20.540000"}, {"date": "2009-12-17", "volume": "0.0", "open": "21.890000", "high": "22.860000", "low": "21.400000", "close": "22.510000"}, {"date": "2009-12-18", "volume": "0.0", "open": "21.840000", "high": "23.020000", "low": "21.680000", "close": "21.680000"}, {"date": "2009-12-21", "volume": "0.0", "open": "21.460000", "high": "21.510000", "low": "20.280000", "close": "20.490000"}, {"date": "2009-12-22", "volume": "0.0", "open": "20.390000", "high": "20.400000", "low": "19.540000", "close": "19.540000"}, {"date": "2009-12-23", "volume": "0.0", "open": "19.540000", "high": "19.970000", "low": "19.350000", "close": "19.710000"}, {"date": "2009-12-24", "volume": "0.0", "open": "19.670000", "high": "19.670000", "low": "19.250000", "close": "19.470000"}, {"date": "2009-12-28", "volume": "0.0", "open": "20.290000", "high": "20.530000", "low": "19.900000", "close": "19.930000"}, {"date": "2009-12-29", "volume": "0.0", "open": "19.870000", "high": "20.120000", "low": "19.620000", "close": "20.010000"}, {"date": "2009-12-30", "volume": "0.0", "open": "20.360000", "high": "20.440000", "low": "19.930000", "close": "19.960000"}, {"date": "2009-12-31", "volume": "0.0", "open": "19.960000", "high": "21.830000", "low": "19.890000", "close": "21.680000"}, {"date": "2010-01-04", "volume": "0.0", "open": "21.680000", "high": "21.680000", "low": "20.030000", "close": "20.040000"}, {"date": "2010-01-05", "volume": "0.0", "open": "20.050000", "high": "20.130000", "low": "19.340000", "close": "19.350000"}, {"date": "2010-01-06", "volume": "0.0", "open": "19.590000", "high": "19.680000", "low": "18.770000", "close": "19.160000"}, {"date": "2010-01-07", "volume": "0.0", "open": "19.680000", "high": "19.710000", "low": "18.700000", "close": "19.060000"}, {"date": "2010-01-08", "volume": "0.0", "open": "19.270000", "high": "19.270000", "low": "18.110000", "close": "18.130000"}, {"date": "2010-01-11", "volume": "0.0", "open": "16.930000", "high": "17.740000", "low": "16.860000", "close": "17.550000"}, {"date": "2010-01-12", "volume": "0.0", "open": "17.950000", "high": "19.460000", "low": "17.950000", "close": "18.250000"}, {"date": "2010-01-13", "volume": "0.0", "open": "17.940000", "high": "18.720000", "low": "17.560000", "close": "17.850000"}, {"date": "2010-01-14", "volume": "0.0", "open": "18.160000", "high": "18.270000", "low": "17.380000", "close": "17.630000"}, {"date": "2010-01-15", "volume": "0.0", "open": "17.630000", "high": "19.020000", "low": "17.630000", "close": "17.910000"}, {"date": "2010-01-19", "volume": "0.0", "open": "18.630000", "high": "18.850000", "low": "17.330000", "close": "17.580000"}, {"date": "2010-01-20", "volume": "0.0", "open": "18.510000", "high": "19.690000", "low": "18.440000", "close": "18.680000"}, {"date": "2010-01-21", "volume": "0.0", "open": "18.590000", "high": "22.300000", "low": "18.270000", "close": "22.270000"}, {"date": "2010-01-22", "volume": "0.0", "open": "22.270000", "high": "28.010000", "low": "22.270000", "close": "27.310000"}, {"date": "2010-01-25", "volume": "0.0", "open": "27.320000", "high": "27.320000", "low": "24.610000", "close": "25.410000"}, {"date": "2010-01-26", "volume": "0.0", "open": "26.030000", "high": "26.220000", "low": "22.770000", "close": "24.550000"}, {"date": "2010-01-27", "volume": "0.0", "open": "24.810000", "high": "25.690000", "low": "23.140000", "close": "23.140000"}, {"date": "2010-01-28", "volume": "0.0", "open": "22.790000", "high": "25.300000", "low": "22.690000", "close": "23.730000"}, {"date": "2010-01-29", "volume": "0.0", "open": "23.730000", "high": "25.030000", "low": "22.110000", "close": "24.620000"}, {"date": "2010-02-01", "volume": "0.0", "open": "24.330000", "high": "24.330000", "low": "22.580000", "close": "22.590000"}, {"date": "2010-02-02", "volume": "0.0", "open": "22.590000", "high": "22.990000", "low": "21.080000", "close": "21.480000"}, {"date": "2010-02-03", "volume": "0.0", "open": "22.110000", "high": "22.110000", "low": "21.330000", "close": "21.600000"}, {"date": "2010-02-04", "volume": "0.0", "open": "22.630000", "high": "26.320000", "low": "22.630000", "close": "26.080000"}, {"date": "2010-02-05", "volume": "0.0", "open": "25.690000", "high": "29.220000", "low": "25.370000", "close": "26.110000"}, {"date": "2010-02-08", "volume": "0.0", "open": "26.110000", "high": "27.110000", "low": "25.480000", "close": "26.510000"}, {"date": "2010-02-09", "volume": "0.0", "open": "26.510000", "high": "26.560000", "low": "24.780000", "close": "26.000000"}, {"date": "2010-02-10", "volume": "0.0", "open": "26.360000", "high": "26.770000", "low": "24.800000", "close": "25.400000"}, {"date": "2010-02-11", "volume": "0.0", "open": "25.820000", "high": "26.110000", "low": "23.870000", "close": "23.960000"}, {"date": "2010-02-12", "volume": "0.0", "open": "23.960000", "high": "25.540000", "low": "22.730000", "close": "22.730000"}, {"date": "2010-02-16", "volume": "0.0", "open": "23.510000", "high": "23.570000", "low": "22.130000", "close": "22.250000"}, {"date": "2010-02-17", "volume": "0.0", "open": "22.250000", "high": "22.600000", "low": "21.700000", "close": "21.720000"}, {"date": "2010-02-18", "volume": "0.0", "open": "21.720000", "high": "22.210000", "low": "20.600000", "close": "20.630000"}, {"date": "2010-02-19", "volume": "0.0", "open": "21.070000", "high": "21.140000", "low": "19.710000", "close": "20.020000"}, {"date": "2010-02-22", "volume": "0.0", "open": "20.160000", "high": "21.000000", "low": "19.590000", "close": "19.940000"}, {"date": "2010-02-23", "volume": "0.0", "open": "20.390000", "high": "21.940000", "low": "20.060000", "close": "21.370000"}, {"date": "2010-02-24", "volume": "0.0", "open": "21.230000", "high": "21.580000", "low": "20.220000", "close": "20.270000"}, {"date": "2010-02-25", "volume": "0.0", "open": "22.030000", "high": "22.680000", "low": "20.060000", "close": "20.100000"}, {"date": "2010-02-26", "volume": "0.0", "open": "19.880000", "high": "20.530000", "low": "19.320000", "close": "19.500000"}, {"date": "2010-03-01", "volume": "0.0", "open": "19.930000", "high": "19.940000", "low": "19.180000", "close": "19.260000"}, {"date": "2010-03-02", "volume": "0.0", "open": "18.830000", "high": "19.360000", "low": "18.600000", "close": "19.060000"}, {"date": "2010-03-03", "volume": "0.0", "open": "18.950000", "high": "19.300000", "low": "18.420000", "close": "18.830000"}, {"date": "2010-03-04", "volume": "0.0", "open": "18.860000", "high": "19.270000", "low": "18.580000", "close": "18.720000"}, {"date": "2010-03-05", "volume": "0.0", "open": "18.060000", "high": "18.150000", "low": "17.230000", "close": "17.420000"}, {"date": "2010-03-08", "volume": "0.0", "open": "17.950000", "high": "17.960000", "low": "17.560000", "close": "17.790000"}, {"date": "2010-03-09", "volume": "0.0", "open": "18.180000", "high": "18.190000", "low": "17.510000", "close": "17.920000"}, {"date": "2010-03-10", "volume": "0.0", "open": "18.000000", "high": "18.600000", "low": "17.430000", "close": "18.570000"}, {"date": "2010-03-11", "volume": "0.0", "open": "18.900000", "high": "19.340000", "low": "18.060000", "close": "18.060000"}, {"date": "2010-03-12", "volume": "0.0", "open": "17.970000", "high": "18.530000", "low": "17.580000", "close": "17.580000"}, {"date": "2010-03-15", "volume": "0.0", "open": "18.280000", "high": "18.780000", "low": "17.960000", "close": "18.000000"}, {"date": "2010-03-16", "volume": "0.0", "open": "17.780000", "high": "18.010000", "low": "17.420000", "close": "17.690000"}, {"date": "2010-03-17", "volume": "0.0", "open": "16.970000", "high": "17.170000", "low": "16.520000", "close": "16.910000"}, {"date": "2010-03-18", "volume": "0.0", "open": "16.960000", "high": "16.990000", "low": "16.310000", "close": "16.620000"}, {"date": "2010-03-19", "volume": "0.0", "open": "16.170000", "high": "17.570000", "low": "16.170000", "close": "16.970000"}, {"date": "2010-03-22", "volume": "0.0", "open": "18.300000", "high": "18.340000", "low": "16.770000", "close": "16.870000"}, {"date": "2010-03-23", "volume": "0.0", "open": "16.840000", "high": "17.090000", "low": "16.210000", "close": "16.350000"}, {"date": "2010-03-24", "volume": "0.0", "open": "16.850000", "high": "17.920000", "low": "16.830000", "close": "17.550000"}, {"date": "2010-03-25", "volume": "0.0", "open": "17.070000", "high": "18.540000", "low": "16.620000", "close": "18.400000"}, {"date": "2010-03-26", "volume": "0.0", "open": "18.270000", "high": "18.690000", "low": "17.350000", "close": "17.770000"}, {"date": "2010-03-29", "volume": "0.0", "open": "18.170000", "high": "18.280000", "low": "17.570000", "close": "17.590000"}, {"date": "2010-03-30", "volume": "0.0", "open": "17.640000", "high": "18.080000", "low": "17.130000", "close": "17.130000"}, {"date": "2010-03-31", "volume": "0.0", "open": "17.660000", "high": "17.920000", "low": "17.290000", "close": "17.590000"}, {"date": "2010-04-01", "volume": "0.0", "open": "17.010000", "high": "18.090000", "low": "16.790000", "close": "17.470000"}, {"date": "2010-04-05", "volume": "0.0", "open": "17.960000", "high": "18.160000", "low": "17.020000", "close": "17.020000"}, {"date": "2010-04-06", "volume": "0.0", "open": "17.390000", "high": "17.540000", "low": "16.080000", "close": "16.230000"}, {"date": "2010-04-07", "volume": "0.0", "open": "16.720000", "high": "17.210000", "low": "16.160000", "close": "16.620000"}, {"date": "2010-04-08", "volume": "0.0", "open": "17.210000", "high": "17.800000", "low": "16.300000", "close": "16.480000"}, {"date": "2010-04-09", "volume": "0.0", "open": "16.320000", "high": "16.650000", "low": "16.060000", "close": "16.140000"}, {"date": "2010-04-12", "volume": "0.0", "open": "15.670000", "high": "16.000000", "low": "15.230000", "close": "15.580000"}, {"date": "2010-04-13", "volume": "0.0", "open": "15.980000", "high": "16.770000", "low": "15.810000", "close": "16.200000"}, {"date": "2010-04-14", "volume": "0.0", "open": "15.800000", "high": "16.380000", "low": "15.550000", "close": "15.590000"}, {"date": "2010-04-15", "volume": "0.0", "open": "15.870000", "high": "16.500000", "low": "15.680000", "close": "15.890000"}, {"date": "2010-04-16", "volume": "0.0", "open": "16.190000", "high": "19.700000", "low": "16.110000", "close": "18.360000"}, {"date": "2010-04-19", "volume": "0.0", "open": "19.140000", "high": "19.550000", "low": "17.340000", "close": "17.340000"}, {"date": "2010-04-20", "volume": "0.0", "open": "16.840000", "high": "16.890000", "low": "15.730000", "close": "15.730000"}, {"date": "2010-04-21", "volume": "0.0", "open": "15.940000", "high": "16.850000", "low": "15.500000", "close": "16.320000"}, {"date": "2010-04-22", "volume": "0.0", "open": "17.480000", "high": "18.190000", "low": "16.200000", "close": "16.470000"}, {"date": "2010-04-23", "volume": "0.0", "open": "16.620000", "high": "16.710000", "low": "16.120000", "close": "16.620000"}, {"date": "2010-04-26", "volume": "0.0", "open": "17.520000", "high": "17.530000", "low": "17.070000", "close": "17.470000"}, {"date": "2010-04-27", "volume": "0.0", "open": "18.130000", "high": "23.200000", "low": "17.940000", "close": "22.810000"}, {"date": "2010-04-28", "volume": "0.0", "open": "22.080000", "high": "23.030000", "low": "20.860000", "close": "21.080000"}, {"date": "2010-04-29", "volume": "0.0", "open": "20.370000", "high": "20.370000", "low": "18.440000", "close": "18.440000"}, {"date": "2010-04-30", "volume": "0.0", "open": "18.750000", "high": "22.390000", "low": "18.410000", "close": "22.050000"}, {"date": "2010-05-03", "volume": "0.0", "open": "22.410000", "high": "22.410000", "low": "19.610000", "close": "20.190000"}, {"date": "2010-05-04", "volume": "0.0", "open": "22.460000", "high": "25.700000", "low": "22.460000", "close": "23.840000"}, {"date": "2010-05-05", "volume": "0.0", "open": "25.960000", "high": "27.230000", "low": "23.750000", "close": "24.910000"}, {"date": "2010-05-06", "volume": "0.0", "open": "25.880000", "high": "40.710000", "low": "24.430000", "close": "32.800000"}, {"date": "2010-05-07", "volume": "0.0", "open": "32.760000", "high": "42.150000", "low": "31.710000", "close": "40.950000"}, {"date": "2010-05-10", "volume": "0.0", "open": "28.650000", "high": "30.890000", "low": "25.680000", "close": "28.840000"}, {"date": "2010-05-11", "volume": "0.0", "open": "31.040000", "high": "31.040000", "low": "25.860000", "close": "28.320000"}, {"date": "2010-05-12", "volume": "0.0", "open": "26.560000", "high": "26.670000", "low": "24.980000", "close": "25.520000"}, {"date": "2010-05-13", "volume": "0.0", "open": "26.170000", "high": "26.850000", "low": "24.300000", "close": "26.680000"}, {"date": "2010-05-14", "volume": "0.0", "open": "28.400000", "high": "33.240000", "low": "28.400000", "close": "31.240000"}, {"date": "2010-05-17", "volume": "0.0", "open": "31.330000", "high": "35.250000", "low": "30.760000", "close": "30.840000"}, {"date": "2010-05-18", "volume": "0.0", "open": "28.670000", "high": "34.170000", "low": "28.090000", "close": "33.550000"}, {"date": "2010-05-19", "volume": "0.0", "open": "34.650000", "high": "38.420000", "low": "33.070000", "close": "35.320000"}, {"date": "2010-05-20", "volume": "0.0", "open": "41.790000", "high": "46.370000", "low": "40.300000", "close": "45.790000"}, {"date": "2010-05-21", "volume": "0.0", "open": "47.660000", "high": "48.200000", "low": "38.950000", "close": "40.100000"}, {"date": "2010-05-24", "volume": "0.0", "open": "41.740000", "high": "41.740000", "low": "35.570000", "close": "38.320000"}, {"date": "2010-05-25", "volume": "0.0", "open": "43.150000", "high": "43.740000", "low": "34.590000", "close": "34.610000"}, {"date": "2010-05-26", "volume": "0.0", "open": "32.540000", "high": "35.020000", "low": "24.100000", "close": "35.020000"}, {"date": "2010-05-27", "volume": "0.0", "open": "30.240000", "high": "31.030000", "low": "29.540000", "close": "29.680000"}, {"date": "2010-05-28", "volume": "0.0", "open": "30.230000", "high": "33.300000", "low": "29.530000", "close": "32.070000"}, {"date": "2010-06-01", "volume": "0.0", "open": "34.870000", "high": "35.680000", "low": "31.820000", "close": "35.540000"}, {"date": "2010-06-02", "volume": "0.0", "open": "34.390000", "high": "34.570000", "low": "29.940000", "close": "30.170000"}, {"date": "2010-06-03", "volume": "0.0", "open": "29.650000", "high": "31.200000", "low": "29.120000", "close": "29.460000"}, {"date": "2010-06-04", "volume": "0.0", "open": "32.930000", "high": "36.120000", "low": "31.810000", "close": "35.480000"}, {"date": "2010-06-07", "volume": "0.0", "open": "35.660000", "high": "36.800000", "low": "34.430000", "close": "36.570000"}, {"date": "2010-06-08", "volume": "0.0", "open": "36.530000", "high": "37.380000", "low": "33.360000", "close": "33.700000"}, {"date": "2010-06-09", "volume": "0.0", "open": "32.330000", "high": "34.120000", "low": "30.230000", "close": "33.730000"}, {"date": "2010-06-10", "volume": "0.0", "open": "31.000000", "high": "31.770000", "low": "29.690000", "close": "30.570000"}, {"date": "2010-06-11", "volume": "0.0", "open": "31.790000", "high": "31.790000", "low": "28.600000", "close": "28.790000"}, {"date": "2010-06-14", "volume": "0.0", "open": "27.940000", "high": "28.720000", "low": "26.980000", "close": "28.580000"}, {"date": "2010-06-15", "volume": "0.0", "open": "27.680000", "high": "27.840000", "low": "25.680000", "close": "25.870000"}, {"date": "2010-06-16", "volume": "0.0", "open": "26.720000", "high": "26.720000", "low": "25.340000", "close": "25.920000"}, {"date": "2010-06-17", "volume": "0.0", "open": "25.590000", "high": "26.640000", "low": "25.050000", "close": "25.050000"}, {"date": "2010-06-18", "volume": "0.0", "open": "24.870000", "high": "24.880000", "low": "23.300000", "close": "23.950000"}, {"date": "2010-06-21", "volume": "0.0", "open": "22.900000", "high": "25.640000", "low": "22.870000", "close": "24.880000"}, {"date": "2010-06-22", "volume": "0.0", "open": "25.140000", "high": "27.050000", "low": "24.410000", "close": "27.050000"}, {"date": "2010-06-23", "volume": "0.0", "open": "26.930000", "high": "28.550000", "low": "26.540000", "close": "26.910000"}, {"date": "2010-06-24", "volume": "0.0", "open": "27.610000", "high": "30.270000", "low": "27.530000", "close": "29.740000"}, {"date": "2010-06-25", "volume": "0.0", "open": "29.640000", "high": "30.410000", "low": "28.070000", "close": "28.530000"}, {"date": "2010-06-28", "volume": "0.0", "open": "29.200000", "high": "29.900000", "low": "28.470000", "close": "29.000000"}, {"date": "2010-06-29", "volume": "0.0", "open": "31.220000", "high": "35.390000", "low": "31.220000", "close": "34.130000"}, {"date": "2010-06-30", "volume": "0.0", "open": "33.950000", "high": "34.630000", "low": "31.740000", "close": "34.540000"}, {"date": "2010-07-01", "volume": "0.0", "open": "34.410000", "high": "37.580000", "low": "32.720000", "close": "32.860000"}, {"date": "2010-07-02", "volume": "0.0", "open": "31.710000", "high": "31.880000", "low": "29.350000", "close": "30.120000"}, {"date": "2010-07-06", "volume": "0.0", "open": "28.820000", "high": "31.150000", "low": "27.960000", "close": "29.650000"}, {"date": "2010-07-07", "volume": "0.0", "open": "29.560000", "high": "29.560000", "low": "26.840000", "close": "26.840000"}, {"date": "2010-07-08", "volume": "0.0", "open": "26.500000", "high": "27.420000", "low": "24.220000", "close": "25.710000"}, {"date": "2010-07-09", "volume": "0.0", "open": "25.350000", "high": "25.670000", "low": "24.370000", "close": "24.980000"}, {"date": "2010-07-12", "volume": "0.0", "open": "24.660000", "high": "25.140000", "low": "23.530000", "close": "24.430000"}, {"date": "2010-07-13", "volume": "0.0", "open": "23.290000", "high": "24.570000", "low": "23.120000", "close": "24.560000"}, {"date": "2010-07-14", "volume": "0.0", "open": "24.610000", "high": "25.800000", "low": "24.180000", "close": "24.890000"}, {"date": "2010-07-15", "volume": "0.0", "open": "25.080000", "high": "27.240000", "low": "24.740000", "close": "25.140000"}, {"date": "2010-07-16", "volume": "0.0", "open": "25.770000", "high": "28.160000", "low": "25.710000", "close": "26.250000"}, {"date": "2010-07-19", "volume": "0.0", "open": "27.020000", "high": "27.300000", "low": "25.120000", "close": "25.970000"}, {"date": "2010-07-20", "volume": "0.0", "open": "27.350000", "high": "27.400000", "low": "23.790000", "close": "23.930000"}, {"date": "2010-07-21", "volume": "0.0", "open": "23.610000", "high": "26.630000", "low": "23.590000", "close": "25.640000"}, {"date": "2010-07-22", "volume": "0.0", "open": "24.370000", "high": "24.850000", "low": "23.720000", "close": "24.630000"}, {"date": "2010-07-23", "volume": "0.0", "open": "24.790000", "high": "25.170000", "low": "23.320000", "close": "23.470000"}, {"date": "2010-07-26", "volume": "0.0", "open": "24.370000", "high": "24.610000", "low": "22.700000", "close": "22.730000"}, {"date": "2010-07-27", "volume": "0.0", "open": "21.890000", "high": "23.570000", "low": "21.860000", "close": "23.190000"}, {"date": "2010-07-28", "volume": "0.0", "open": "23.930000", "high": "24.540000", "low": "22.240000", "close": "24.250000"}, {"date": "2010-07-29", "volume": "0.0", "open": "23.400000", "high": "25.540000", "low": "23.040000", "close": "24.130000"}, {"date": "2010-07-30", "volume": "0.0", "open": "25.470000", "high": "27.320000", "low": "23.350000", "close": "23.500000"}, {"date": "2010-08-02", "volume": "0.0", "open": "23.070000", "high": "23.240000", "low": "21.740000", "close": "22.010000"}, {"date": "2010-08-03", "volume": "0.0", "open": "22.440000", "high": "23.060000", "low": "21.980000", "close": "22.630000"}, {"date": "2010-08-04", "volume": "0.0", "open": "22.690000", "high": "23.690000", "low": "22.160000", "close": "22.210000"}, {"date": "2010-08-05", "volume": "0.0", "open": "23.040000", "high": "23.130000", "low": "22.070000", "close": "22.100000"}, {"date": "2010-08-06", "volume": "0.0", "open": "23.340000", "high": "23.890000", "low": "21.720000", "close": "21.740000"}, {"date": "2010-08-09", "volume": "0.0", "open": "21.850000", "high": "22.870000", "low": "21.360000", "close": "22.140000"}, {"date": "2010-08-10", "volume": "0.0", "open": "23.300000", "high": "24.240000", "low": "22.170000", "close": "22.370000"}, {"date": "2010-08-11", "volume": "0.0", "open": "24.960000", "high": "26.100000", "low": "24.960000", "close": "25.390000"}, {"date": "2010-08-12", "volume": "0.0", "open": "27.210000", "high": "27.210000", "low": "25.180000", "close": "25.730000"}, {"date": "2010-08-13", "volume": "0.0", "open": "26.080000", "high": "26.260000", "low": "25.450000", "close": "26.240000"}, {"date": "2010-08-16", "volume": "0.0", "open": "27.410000", "high": "28.100000", "low": "25.380000", "close": "26.100000"}, {"date": "2010-08-17", "volume": "0.0", "open": "24.720000", "high": "24.890000", "low": "23.710000", "close": "24.330000"}, {"date": "2010-08-18", "volume": "0.0", "open": "24.300000", "high": "25.230000", "low": "23.400000", "close": "24.590000"}, {"date": "2010-08-19", "volume": "0.0", "open": "24.480000", "high": "26.780000", "low": "24.260000", "close": "26.440000"}, {"date": "2010-08-20", "volume": "0.0", "open": "26.730000", "high": "27.000000", "low": "25.490000", "close": "25.490000"}, {"date": "2010-08-23", "volume": "0.0", "open": "25.970000", "high": "25.970000", "low": "24.620000", "close": "25.660000"}, {"date": "2010-08-24", "volume": "0.0", "open": "27.910000", "high": "28.770000", "low": "26.320000", "close": "27.460000"}, {"date": "2010-08-25", "volume": "0.0", "open": "28.300000", "high": "28.920000", "low": "26.460000", "close": "26.700000"}, {"date": "2010-08-26", "volume": "0.0", "open": "26.450000", "high": "27.550000", "low": "25.860000", "close": "27.370000"}, {"date": "2010-08-27", "volume": "0.0", "open": "26.500000", "high": "28.110000", "low": "24.410000", "close": "24.450000"}, {"date": "2010-08-30", "volume": "0.0", "open": "25.880000", "high": "27.210000", "low": "25.410000", "close": "27.210000"}, {"date": "2010-08-31", "volume": "0.0", "open": "27.580000", "high": "27.830000", "low": "25.930000", "close": "26.050000"}, {"date": "2010-09-01", "volume": "0.0", "open": "25.130000", "high": "25.130000", "low": "23.860000", "close": "23.890000"}, {"date": "2010-09-02", "volume": "0.0", "open": "24.230000", "high": "24.310000", "low": "23.150000", "close": "23.190000"}, {"date": "2010-09-03", "volume": "0.0", "open": "21.990000", "high": "22.780000", "low": "21.240000", "close": "21.310000"}, {"date": "2010-09-07", "volume": "0.0", "open": "22.770000", "high": "23.940000", "low": "22.770000", "close": "23.800000"}, {"date": "2010-09-08", "volume": "0.0", "open": "23.510000", "high": "23.560000", "low": "22.920000", "close": "23.250000"}, {"date": "2010-09-09", "volume": "0.0", "open": "22.220000", "high": "23.240000", "low": "22.140000", "close": "22.810000"}, {"date": "2010-09-10", "volume": "0.0", "open": "22.640000", "high": "22.870000", "low": "21.760000", "close": "21.990000"}, {"date": "2010-09-13", "volume": "0.0", "open": "21.060000", "high": "22.050000", "low": "20.930000", "close": "21.210000"}, {"date": "2010-09-14", "volume": "0.0", "open": "21.690000", "high": "21.970000", "low": "20.850000", "close": "21.560000"}, {"date": "2010-09-15", "volume": "0.0", "open": "22.550000", "high": "22.800000", "low": "22.100000", "close": "22.100000"}, {"date": "2010-09-16", "volume": "0.0", "open": "22.650000", "high": "22.830000", "low": "21.710000", "close": "21.720000"}, {"date": "2010-09-17", "volume": "0.0", "open": "21.650000", "high": "22.560000", "low": "21.630000", "close": "22.010000"}, {"date": "2010-09-20", "volume": "0.0", "open": "22.470000", "high": "22.580000", "low": "21.250000", "close": "21.500000"}, {"date": "2010-09-21", "volume": "0.0", "open": "21.540000", "high": "22.590000", "low": "21.420000", "close": "22.350000"}, {"date": "2010-09-22", "volume": "0.0", "open": "22.560000", "high": "23.190000", "low": "21.910000", "close": "22.510000"}, {"date": "2010-09-23", "volume": "0.0", "open": "23.910000", "high": "24.060000", "low": "22.560000", "close": "23.870000"}, {"date": "2010-09-24", "volume": "0.0", "open": "22.610000", "high": "22.610000", "low": "21.710000", "close": "21.710000"}, {"date": "2010-09-27", "volume": "0.0", "open": "22.580000", "high": "22.750000", "low": "21.970000", "close": "22.540000"}, {"date": "2010-09-28", "volume": "0.0", "open": "22.920000", "high": "24.280000", "low": "22.400000", "close": "22.600000"}, {"date": "2010-09-29", "volume": "0.0", "open": "23.140000", "high": "23.450000", "low": "22.720000", "close": "23.250000"}, {"date": "2010-09-30", "volume": "0.0", "open": "22.850000", "high": "24.520000", "low": "22.390000", "close": "23.700000"}, {"date": "2010-10-01", "volume": "0.0", "open": "22.900000", "high": "23.670000", "low": "22.460000", "close": "22.500000"}, {"date": "2010-10-04", "volume": "0.0", "open": "23.630000", "high": "24.340000", "low": "23.300000", "close": "23.530000"}, {"date": "2010-10-05", "volume": "0.0", "open": "22.520000", "high": "23.080000", "low": "21.710000", "close": "21.760000"}, {"date": "2010-10-06", "volume": "0.0", "open": "21.820000", "high": "22.130000", "low": "21.460000", "close": "21.490000"}, {"date": "2010-10-07", "volume": "0.0", "open": "21.310000", "high": "22.160000", "low": "21.280000", "close": "21.560000"}, {"date": "2010-10-08", "volume": "0.0", "open": "21.580000", "high": "21.640000", "low": "20.290000", "close": "20.710000"}, {"date": "2010-10-11", "volume": "0.0", "open": "19.330000", "high": "19.510000", "low": "18.800000", "close": "18.960000"}, {"date": "2010-10-12", "volume": "0.0", "open": "20.000000", "high": "20.100000", "low": "18.550000", "close": "18.930000"}, {"date": "2010-10-13", "volume": "0.0", "open": "17.920000", "high": "19.160000", "low": "17.900000", "close": "19.070000"}, {"date": "2010-10-14", "volume": "0.0", "open": "19.590000", "high": "21.020000", "low": "19.400000", "close": "19.880000"}, {"date": "2010-10-15", "volume": "0.0", "open": "20.200000", "high": "21.590000", "low": "19.020000", "close": "19.030000"}, {"date": "2010-10-18", "volume": "0.0", "open": "20.430000", "high": "20.710000", "low": "18.880000", "close": "19.090000"}, {"date": "2010-10-19", "volume": "0.0", "open": "20.700000", "high": "21.350000", "low": "19.330000", "close": "20.630000"}, {"date": "2010-10-20", "volume": "0.0", "open": "21.200000", "high": "21.200000", "low": "19.670000", "close": "19.790000"}, {"date": "2010-10-21", "volume": "0.0", "open": "19.700000", "high": "20.530000", "low": "18.930000", "close": "19.270000"}, {"date": "2010-10-22", "volume": "0.0", "open": "19.360000", "high": "19.360000", "low": "18.760000", "close": "18.780000"}, {"date": "2010-10-25", "volume": "0.0", "open": "19.220000", "high": "19.880000", "low": "18.860000", "close": "19.850000"}, {"date": "2010-10-26", "volume": "0.0", "open": "20.520000", "high": "21.010000", "low": "20.220000", "close": "20.220000"}, {"date": "2010-10-27", "volume": "0.0", "open": "21.110000", "high": "22.370000", "low": "20.690000", "close": "20.710000"}, {"date": "2010-10-28", "volume": "0.0", "open": "20.280000", "high": "21.410000", "low": "20.180000", "close": "20.880000"}, {"date": "2010-10-29", "volume": "0.0", "open": "21.200000", "high": "21.400000", "low": "20.860000", "close": "21.200000"}, {"date": "2010-11-01", "volume": "0.0", "open": "21.650000", "high": "22.540000", "low": "20.920000", "close": "21.830000"}, {"date": "2010-11-02", "volume": "0.0", "open": "21.340000", "high": "21.820000", "low": "21.220000", "close": "21.570000"}, {"date": "2010-11-03", "volume": "0.0", "open": "21.660000", "high": "22.020000", "low": "19.540000", "close": "19.560000"}, {"date": "2010-11-04", "volume": "0.0", "open": "18.030000", "high": "18.800000", "low": "17.970000", "close": "18.520000"}, {"date": "2010-11-05", "volume": "0.0", "open": "18.070000", "high": "18.440000", "low": "17.920000", "close": "18.260000"}, {"date": "2010-11-08", "volume": "0.0", "open": "19.330000", "high": "19.350000", "low": "18.210000", "close": "18.290000"}, {"date": "2010-11-09", "volume": "0.0", "open": "18.510000", "high": "19.390000", "low": "17.830000", "close": "19.080000"}, {"date": "2010-11-10", "volume": "0.0", "open": "18.940000", "high": "19.960000", "low": "18.410000", "close": "18.470000"}, {"date": "2010-11-11", "volume": "0.0", "open": "19.440000", "high": "19.750000", "low": "18.480000", "close": "18.640000"}, {"date": "2010-11-12", "volume": "0.0", "open": "19.590000", "high": "21.230000", "low": "19.290000", "close": "20.610000"}, {"date": "2010-11-15", "volume": "0.0", "open": "20.330000", "high": "20.370000", "low": "19.140000", "close": "20.200000"}, {"date": "2010-11-16", "volume": "0.0", "open": "21.260000", "high": "23.070000", "low": "20.950000", "close": "22.580000"}, {"date": "2010-11-17", "volume": "0.0", "open": "22.190000", "high": "22.210000", "low": "21.220000", "close": "21.760000"}, {"date": "2010-11-18", "volume": "0.0", "open": "20.310000", "high": "20.310000", "low": "18.750000", "close": "18.750000"}, {"date": "2010-11-19", "volume": "0.0", "open": "19.150000", "high": "19.720000", "low": "17.760000", "close": "18.040000"}, {"date": "2010-11-22", "volume": "0.0", "open": "19.450000", "high": "20.140000", "low": "18.350000", "close": "18.370000"}, {"date": "2010-11-23", "volume": "0.0", "open": "20.250000", "high": "21.450000", "low": "20.240000", "close": "20.630000"}, {"date": "2010-11-24", "volume": "0.0", "open": "19.420000", "high": "19.610000", "low": "18.730000", "close": "19.560000"}, {"date": "2010-11-26", "volume": "0.0", "open": "21.170000", "high": "22.220000", "low": "20.280000", "close": "22.220000"}, {"date": "2010-11-29", "volume": "0.0", "open": "23.150000", "high": "23.840000", "low": "21.380000", "close": "21.530000"}, {"date": "2010-11-30", "volume": "0.0", "open": "23.270000", "high": "23.790000", "low": "22.420000", "close": "23.540000"}, {"date": "2010-12-01", "volume": "0.0", "open": "21.190000", "high": "21.430000", "low": "20.400000", "close": "21.360000"}, {"date": "2010-12-02", "volume": "0.0", "open": "21.130000", "high": "21.130000", "low": "19.100000", "close": "19.390000"}, {"date": "2010-12-03", "volume": "0.0", "open": "19.260000", "high": "19.280000", "low": "17.710000", "close": "18.010000"}, {"date": "2010-12-06", "volume": "0.0", "open": "18.800000", "high": "18.850000", "low": "17.950000", "close": "18.020000"}, {"date": "2010-12-07", "volume": "0.0", "open": "17.130000", "high": "18.150000", "low": "17.130000", "close": "17.990000"}, {"date": "2010-12-08", "volume": "0.0", "open": "17.970000", "high": "18.320000", "low": "17.690000", "close": "17.740000"}, {"date": "2010-12-09", "volume": "0.0", "open": "17.320000", "high": "17.840000", "low": "17.240000", "close": "17.250000"}, {"date": "2010-12-10", "volume": "0.0", "open": "17.060000", "high": "17.630000", "low": "17.060000", "close": "17.610000"}, {"date": "2010-12-13", "volume": "0.0", "open": "16.820000", "high": "17.670000", "low": "16.680000", "close": "17.550000"}, {"date": "2010-12-14", "volume": "0.0", "open": "17.600000", "high": "17.950000", "low": "17.220000", "close": "17.610000"}, {"date": "2010-12-15", "volume": "0.0", "open": "17.990000", "high": "18.140000", "low": "17.370000", "close": "17.940000"}, {"date": "2010-12-16", "volume": "0.0", "open": "18.030000", "high": "18.270000", "low": "16.880000", "close": "17.390000"}, {"date": "2010-12-17", "volume": "0.0", "open": "17.620000", "high": "17.640000", "low": "15.460000", "close": "16.110000"}, {"date": "2010-12-20", "volume": "0.0", "open": "16.220000", "high": "16.860000", "low": "15.780000", "close": "16.410000"}, {"date": "2010-12-21", "volume": "0.0", "open": "16.200000", "high": "16.620000", "low": "16.080000", "close": "16.490000"}, {"date": "2010-12-22", "volume": "0.0", "open": "16.520000", "high": "16.560000", "low": "15.450000", "close": "15.450000"}, {"date": "2010-12-23", "volume": "0.0", "open": "15.440000", "high": "16.860000", "low": "15.400000", "close": "16.470000"}, {"date": "2010-12-27", "volume": "0.0", "open": "18.260000", "high": "18.320000", "low": "17.660000", "close": "17.670000"}, {"date": "2010-12-28", "volume": "0.0", "open": "17.300000", "high": "17.990000", "low": "17.300000", "close": "17.520000"}, {"date": "2010-12-29", "volume": "0.0", "open": "17.490000", "high": "17.490000", "low": "17.020000", "close": "17.280000"}, {"date": "2010-12-30", "volume": "0.0", "open": "17.650000", "high": "17.890000", "low": "17.460000", "close": "17.520000"}, {"date": "2010-12-31", "volume": "0.0", "open": "17.910000", "high": "18.130000", "low": "17.750000", "close": "17.750000"}, {"date": "2011-01-03", "volume": "0.0", "open": "17.940000", "high": "17.950000", "low": "16.910000", "close": "17.610000"}, {"date": "2011-01-04", "volume": "0.0", "open": "17.340000", "high": "18.240000", "low": "17.330000", "close": "17.380000"}, {"date": "2011-01-05", "volume": "0.0", "open": "17.810000", "high": "17.950000", "low": "16.860000", "close": "17.020000"}, {"date": "2011-01-06", "volume": "0.0", "open": "16.800000", "high": "17.560000", "low": "16.790000", "close": "17.400000"}, {"date": "2011-01-07", "volume": "0.0", "open": "17.310000", "high": "18.070000", "low": "16.570000", "close": "17.140000"}, {"date": "2011-01-10", "volume": "0.0", "open": "18.350000", "high": "18.630000", "low": "17.540000", "close": "17.540000"}, {"date": "2011-01-11", "volume": "0.0", "open": "16.610000", "high": "17.350000", "low": "16.600000", "close": "16.890000"}, {"date": "2011-01-12", "volume": "0.0", "open": "16.260000", "high": "16.500000", "low": "16.170000", "close": "16.240000"}, {"date": "2011-01-13", "volume": "0.0", "open": "16.510000", "high": "16.780000", "low": "16.140000", "close": "16.390000"}, {"date": "2011-01-14", "volume": "0.0", "open": "16.670000", "high": "16.710000", "low": "15.370000", "close": "15.460000"}, {"date": "2011-01-18", "volume": "0.0", "open": "16.190000", "high": "16.200000", "low": "15.710000", "close": "15.870000"}, {"date": "2011-01-19", "volume": "0.0", "open": "15.890000", "high": "17.670000", "low": "15.860000", "close": "17.310000"}, {"date": "2011-01-20", "volume": "0.0", "open": "17.810000", "high": "18.850000", "low": "17.650000", "close": "17.990000"}, {"date": "2011-01-21", "volume": "0.0", "open": "17.030000", "high": "18.610000", "low": "16.600000", "close": "18.470000"}, {"date": "2011-01-24", "volume": "0.0", "open": "18.780000", "high": "18.930000", "low": "17.560000", "close": "17.650000"}, {"date": "2011-01-25", "volume": "0.0", "open": "18.220000", "high": "18.550000", "low": "17.590000", "close": "17.590000"}, {"date": "2011-01-26", "volume": "0.0", "open": "17.000000", "high": "17.420000", "low": "16.590000", "close": "16.640000"}, {"date": "2011-01-27", "volume": "0.0", "open": "16.840000", "high": "16.890000", "low": "15.810000", "close": "16.150000"}, {"date": "2011-01-28", "volume": "0.0", "open": "15.940000", "high": "20.080000", "low": "15.920000", "close": "20.040000"}, {"date": "2011-01-31", "volume": "0.0", "open": "19.610000", "high": "19.960000", "low": "17.100000", "close": "19.530000"}, {"date": "2011-02-01", "volume": "0.0", "open": "18.590000", "high": "18.630000", "low": "17.400000", "close": "17.630000"}, {"date": "2011-02-02", "volume": "0.0", "open": "17.820000", "high": "17.840000", "low": "17.280000", "close": "17.300000"}, {"date": "2011-02-03", "volume": "0.0", "open": "17.530000", "high": "17.800000", "low": "16.610000", "close": "16.690000"}, {"date": "2011-02-04", "volume": "0.0", "open": "16.640000", "high": "16.740000", "low": "15.890000", "close": "15.930000"}, {"date": "2011-02-07", "volume": "0.0", "open": "16.140000", "high": "16.540000", "low": "15.840000", "close": "16.280000"}, {"date": "2011-02-08", "volume": "0.0", "open": "16.290000", "high": "16.600000", "low": "14.860000", "close": "15.810000"}, {"date": "2011-02-09", "volume": "0.0", "open": "16.270000", "high": "16.520000", "low": "15.860000", "close": "15.870000"}, {"date": "2011-02-10", "volume": "0.0", "open": "16.740000", "high": "17.070000", "low": "16.000000", "close": "16.090000"}, {"date": "2011-02-11", "volume": "0.0", "open": "16.530000", "high": "16.530000", "low": "15.550000", "close": "15.690000"}, {"date": "2011-02-14", "volume": "0.0", "open": "16.070000", "high": "16.260000", "low": "15.220000", "close": "15.950000"}, {"date": "2011-02-15", "volume": "0.0", "open": "16.300000", "high": "16.750000", "low": "16.270000", "close": "16.370000"}, {"date": "2011-02-16", "volume": "0.0", "open": "16.310000", "high": "16.740000", "low": "15.840000", "close": "16.720000"}, {"date": "2011-02-17", "volume": "0.0", "open": "17.010000", "high": "17.300000", "low": "15.880000", "close": "16.590000"}, {"date": "2011-02-18", "volume": "0.0", "open": "16.590000", "high": "16.910000", "low": "15.540000", "close": "16.430000"}, {"date": "2011-02-22", "volume": "0.0", "open": "19.460000", "high": "21.450000", "low": "18.380000", "close": "20.800000"}, {"date": "2011-02-23", "volume": "0.0", "open": "20.840000", "high": "23.220000", "low": "20.300000", "close": "22.130000"}, {"date": "2011-02-24", "volume": "0.0", "open": "22.280000", "high": "22.710000", "low": "20.810000", "close": "21.320000"}, {"date": "2011-02-25", "volume": "0.0", "open": "20.410000", "high": "20.440000", "low": "18.880000", "close": "19.220000"}, {"date": "2011-02-28", "volume": "0.0", "open": "19.120000", "high": "19.270000", "low": "18.140000", "close": "18.350000"}, {"date": "2011-03-01", "volume": "0.0", "open": "17.630000", "high": "21.010000", "low": "17.630000", "close": "21.010000"}, {"date": "2011-03-02", "volume": "0.0", "open": "20.730000", "high": "21.140000", "low": "19.620000", "close": "20.700000"}, {"date": "2011-03-03", "volume": "0.0", "open": "19.270000", "high": "19.270000", "low": "18.250000", "close": "18.600000"}, {"date": "2011-03-04", "volume": "0.0", "open": "18.560000", "high": "20.330000", "low": "18.310000", "close": "19.060000"}, {"date": "2011-03-07", "volume": "0.0", "open": "19.370000", "high": "21.770000", "low": "18.950000", "close": "20.660000"}, {"date": "2011-03-08", "volume": "0.0", "open": "20.580000", "high": "21.060000", "low": "19.150000", "close": "19.820000"}, {"date": "2011-03-09", "volume": "0.0", "open": "20.050000", "high": "20.960000", "low": "19.410000", "close": "20.220000"}, {"date": "2011-03-10", "volume": "0.0", "open": "21.370000", "high": "22.250000", "low": "20.340000", "close": "21.880000"}, {"date": "2011-03-11", "volume": "0.0", "open": "21.720000", "high": "21.750000", "low": "19.970000", "close": "20.080000"}, {"date": "2011-03-14", "volume": "0.0", "open": "21.790000", "high": "22.740000", "low": "20.920000", "close": "21.130000"}, {"date": "2011-03-15", "volume": "0.0", "open": "25.660000", "high": "25.720000", "low": "23.310000", "close": "24.320000"}, {"date": "2011-03-16", "volume": "0.0", "open": "24.650000", "high": "31.280000", "low": "24.040000", "close": "29.400000"}, {"date": "2011-03-17", "volume": "0.0", "open": "26.940000", "high": "27.540000", "low": "25.440000", "close": "26.370000"}, {"date": "2011-03-18", "volume": "0.0", "open": "23.900000", "high": "24.850000", "low": "23.090000", "close": "24.440000"}, {"date": "2011-03-21", "volume": "0.0", "open": "22.100000", "high": "22.160000", "low": "20.220000", "close": "20.610000"}, {"date": "2011-03-22", "volume": "0.0", "open": "20.530000", "high": "20.590000", "low": "19.970000", "close": "20.210000"}, {"date": "2011-03-23", "volume": "0.0", "open": "20.590000", "high": "21.050000", "low": "18.190000", "close": "19.170000"}, {"date": "2011-03-24", "volume": "0.0", "open": "18.450000", "high": "18.990000", "low": "17.870000", "close": "18.000000"}, {"date": "2011-03-25", "volume": "0.0", "open": "17.870000", "high": "18.080000", "low": "17.070000", "close": "17.910000"}, {"date": "2011-03-28", "volume": "0.0", "open": "18.310000", "high": "19.440000", "low": "17.960000", "close": "19.440000"}, {"date": "2011-03-29", "volume": "0.0", "open": "19.170000", "high": "19.780000", "low": "18.000000", "close": "18.160000"}, {"date": "2011-03-30", "volume": "0.0", "open": "17.820000", "high": "17.890000", "low": "17.250000", "close": "17.710000"}, {"date": "2011-03-31", "volume": "0.0", "open": "17.900000", "high": "17.950000", "low": "17.410000", "close": "17.740000"}, {"date": "2011-04-01", "volume": "0.0", "open": "16.680000", "high": "17.620000", "low": "16.440000", "close": "17.400000"}, {"date": "2011-04-04", "volume": "0.0", "open": "17.630000", "high": "17.850000", "low": "17.390000", "close": "17.500000"}, {"date": "2011-04-05", "volume": "0.0", "open": "17.870000", "high": "17.870000", "low": "16.500000", "close": "17.250000"}, {"date": "2011-04-06", "volume": "0.0", "open": "16.750000", "high": "17.150000", "low": "16.500000", "close": "16.900000"}, {"date": "2011-04-07", "volume": "0.0", "open": "16.920000", "high": "17.770000", "low": "16.490000", "close": "17.110000"}, {"date": "2011-04-08", "volume": "0.0", "open": "16.510000", "high": "18.330000", "low": "16.510000", "close": "17.870000"}, {"date": "2011-04-11", "volume": "0.0", "open": "16.740000", "high": "17.050000", "low": "16.220000", "close": "16.590000"}, {"date": "2011-04-12", "volume": "0.0", "open": "17.580000", "high": "18.460000", "low": "16.880000", "close": "17.090000"}, {"date": "2011-04-13", "volume": "0.0", "open": "16.330000", "high": "17.380000", "low": "16.200000", "close": "16.920000"}, {"date": "2011-04-14", "volume": "0.0", "open": "17.770000", "high": "18.080000", "low": "16.080000", "close": "16.270000"}, {"date": "2011-04-15", "volume": "0.0", "open": "15.970000", "high": "15.980000", "low": "14.920000", "close": "15.320000"}, {"date": "2011-04-18", "volume": "0.0", "open": "18.300000", "high": "19.070000", "low": "16.810000", "close": "16.960000"}, {"date": "2011-04-19", "volume": "0.0", "open": "16.620000", "high": "16.720000", "low": "15.690000", "close": "15.830000"}, {"date": "2011-04-20", "volume": "0.0", "open": "14.310000", "high": "15.390000", "low": "14.300000", "close": "15.070000"}, {"date": "2011-04-21", "volume": "0.0", "open": "14.710000", "high": "15.230000", "low": "14.400000", "close": "14.690000"}, {"date": "2011-04-25", "volume": "0.0", "open": "15.640000", "high": "16.060000", "low": "15.500000", "close": "15.770000"}, {"date": "2011-04-26", "volume": "0.0", "open": "15.360000", "high": "15.660000", "low": "15.070000", "close": "15.620000"}, {"date": "2011-04-27", "volume": "0.0", "open": "15.370000", "high": "16.420000", "low": "15.130000", "close": "15.350000"}, {"date": "2011-04-28", "volume": "0.0", "open": "15.540000", "high": "15.540000", "low": "14.270000", "close": "14.620000"}, {"date": "2011-04-29", "volume": "0.0", "open": "14.560000", "high": "14.990000", "low": "14.490000", "close": "14.750000"}, {"date": "2011-05-02", "volume": "0.0", "open": "15.070000", "high": "16.130000", "low": "15.070000", "close": "15.990000"}, {"date": "2011-05-03", "volume": "0.0", "open": "16.350000", "high": "17.290000", "low": "16.130000", "close": "16.700000"}, {"date": "2011-05-04", "volume": "0.0", "open": "16.840000", "high": "17.720000", "low": "16.830000", "close": "17.080000"}, {"date": "2011-05-05", "volume": "0.0", "open": "17.680000", "high": "19.110000", "low": "16.740000", "close": "18.200000"}, {"date": "2011-05-06", "volume": "0.0", "open": "17.170000", "high": "19.290000", "low": "16.120000", "close": "18.400000"}, {"date": "2011-05-09", "volume": "0.0", "open": "18.590000", "high": "18.590000", "low": "17.040000", "close": "17.160000"}, {"date": "2011-05-10", "volume": "0.0", "open": "16.840000", "high": "16.900000", "low": "15.790000", "close": "15.910000"}, {"date": "2011-05-11", "volume": "0.0", "open": "16.270000", "high": "17.490000", "low": "16.230000", "close": "16.950000"}, {"date": "2011-05-12", "volume": "0.0", "open": "17.270000", "high": "17.890000", "low": "16.030000", "close": "16.030000"}, {"date": "2011-05-13", "volume": "0.0", "open": "16.020000", "high": "17.560000", "low": "15.980000", "close": "17.070000"}, {"date": "2011-05-16", "volume": "0.0", "open": "17.860000", "high": "18.250000", "low": "16.610000", "close": "18.240000"}, {"date": "2011-05-17", "volume": "0.0", "open": "18.540000", "high": "19.090000", "low": "17.470000", "close": "17.550000"}, {"date": "2011-05-18", "volume": "0.0", "open": "17.560000", "high": "17.680000", "low": "16.030000", "close": "16.230000"}, {"date": "2011-05-19", "volume": "0.0", "open": "15.900000", "high": "16.560000", "low": "15.500000", "close": "15.520000"}, {"date": "2011-05-20", "volume": "0.0", "open": "15.880000", "high": "17.430000", "low": "15.700000", "close": "17.430000"}, {"date": "2011-05-23", "volume": "0.0", "open": "20.030000", "high": "20.030000", "low": "17.470000", "close": "18.270000"}, {"date": "2011-05-24", "volume": "0.0", "open": "18.070000", "high": "18.190000", "low": "17.000000", "close": "17.820000"}, {"date": "2011-05-25", "volume": "0.0", "open": "18.260000", "high": "18.260000", "low": "16.700000", "close": "17.070000"}, {"date": "2011-05-26", "volume": "0.0", "open": "17.170000", "high": "17.460000", "low": "15.900000", "close": "16.090000"}, {"date": "2011-05-27", "volume": "0.0", "open": "16.110000", "high": "16.270000", "low": "15.360000", "close": "15.980000"}, {"date": "2011-05-31", "volume": "0.0", "open": "15.850000", "high": "16.500000", "low": "15.150000", "close": "15.450000"}, {"date": "2011-06-01", "volume": "0.0", "open": "15.950000", "high": "18.480000", "low": "15.950000", "close": "18.300000"}, {"date": "2011-06-02", "volume": "0.0", "open": "17.920000", "high": "18.720000", "low": "17.390000", "close": "18.090000"}, {"date": "2011-06-03", "volume": "0.0", "open": "18.230000", "high": "19.870000", "low": "17.120000", "close": "17.950000"}, {"date": "2011-06-06", "volume": "0.0", "open": "18.420000", "high": "18.650000", "low": "17.650000", "close": "18.490000"}, {"date": "2011-06-07", "volume": "0.0", "open": "18.130000", "high": "18.480000", "low": "17.390000", "close": "18.070000"}, {"date": "2011-06-08", "volume": "0.0", "open": "18.150000", "high": "18.830000", "low": "17.720000", "close": "18.790000"}, {"date": "2011-06-09", "volume": "0.0", "open": "18.200000", "high": "18.310000", "low": "17.260000", "close": "17.770000"}, {"date": "2011-06-10", "volume": "0.0", "open": "17.930000", "high": "19.160000", "low": "17.930000", "close": "18.860000"}, {"date": "2011-06-13", "volume": "0.0", "open": "19.100000", "high": "20.020000", "low": "18.410000", "close": "19.610000"}, {"date": "2011-06-14", "volume": "0.0", "open": "18.560000", "high": "18.560000", "low": "17.800000", "close": "18.260000"}, {"date": "2011-06-15", "volume": "0.0", "open": "19.310000", "high": "21.660000", "low": "19.030000", "close": "21.320000"}, {"date": "2011-06-16", "volume": "0.0", "open": "21.370000", "high": "24.650000", "low": "20.810000", "close": "22.730000"}, {"date": "2011-06-17", "volume": "0.0", "open": "21.560000", "high": "22.390000", "low": "20.350000", "close": "21.850000"}, {"date": "2011-06-20", "volume": "0.0", "open": "22.990000", "high": "23.080000", "low": "19.990000", "close": "19.990000"}, {"date": "2011-06-21", "volume": "0.0", "open": "19.460000", "high": "19.460000", "low": "17.720000", "close": "18.860000"}, {"date": "2011-06-22", "volume": "0.0", "open": "18.860000", "high": "18.900000", "low": "17.720000", "close": "18.520000"}, {"date": "2011-06-23", "volume": "0.0", "open": "20.230000", "high": "21.500000", "low": "19.220000", "close": "19.290000"}, {"date": "2011-06-24", "volume": "0.0", "open": "19.200000", "high": "21.280000", "low": "19.100000", "close": "21.100000"}, {"date": "2011-06-27", "volume": "0.0", "open": "21.600000", "high": "21.820000", "low": "20.270000", "close": "20.560000"}, {"date": "2011-06-28", "volume": "0.0", "open": "20.300000", "high": "20.450000", "low": "19.170000", "close": "19.170000"}, {"date": "2011-06-29", "volume": "0.0", "open": "18.620000", "high": "18.830000", "low": "16.320000", "close": "17.270000"}, {"date": "2011-06-30", "volume": "0.0", "open": "16.670000", "high": "16.770000", "low": "15.880000", "close": "16.520000"}, {"date": "2011-07-01", "volume": "0.0", "open": "16.060000", "high": "16.290000", "low": "15.120000", "close": "15.870000"}, {"date": "2011-07-05", "volume": "0.0", "open": "16.320000", "high": "16.500000", "low": "15.890000", "close": "16.060000"}, {"date": "2011-07-06", "volume": "0.0", "open": "16.460000", "high": "17.080000", "low": "16.320000", "close": "16.340000"}, {"date": "2011-07-07", "volume": "0.0", "open": "15.300000", "high": "16.130000", "low": "15.300000", "close": "15.950000"}, {"date": "2011-07-08", "volume": "0.0", "open": "17.140000", "high": "17.140000", "low": "15.950000", "close": "15.950000"}, {"date": "2011-07-11", "volume": "0.0", "open": "17.440000", "high": "19.060000", "low": "17.160000", "close": "18.390000"}, {"date": "2011-07-12", "volume": "0.0", "open": "19.550000", "high": "20.130000", "low": "18.250000", "close": "19.870000"}, {"date": "2011-07-13", "volume": "0.0", "open": "19.080000", "high": "20.160000", "low": "18.090000", "close": "19.910000"}, {"date": "2011-07-14", "volume": "0.0", "open": "20.080000", "high": "21.580000", "low": "19.350000", "close": "20.800000"}, {"date": "2011-07-15", "volume": "0.0", "open": "20.250000", "high": "21.680000", "low": "19.520000", "close": "19.530000"}, {"date": "2011-07-18", "volume": "0.0", "open": "21.250000", "high": "21.930000", "low": "20.900000", "close": "20.950000"}, {"date": "2011-07-19", "volume": "0.0", "open": "20.140000", "high": "20.430000", "low": "19.120000", "close": "19.210000"}, {"date": "2011-07-20", "volume": "0.0", "open": "18.810000", "high": "19.650000", "low": "18.610000", "close": "19.090000"}, {"date": "2011-07-21", "volume": "0.0", "open": "18.610000", "high": "18.630000", "low": "17.150000", "close": "17.560000"}, {"date": "2011-07-22", "volume": "0.0", "open": "17.220000", "high": "17.950000", "low": "17.140000", "close": "17.520000"}, {"date": "2011-07-25", "volume": "0.0", "open": "19.260000", "high": "19.500000", "low": "18.730000", "close": "19.350000"}, {"date": "2011-07-26", "volume": "0.0", "open": "19.750000", "high": "20.500000", "low": "19.560000", "close": "20.230000"}, {"date": "2011-07-27", "volume": "0.0", "open": "20.870000", "high": "23.200000", "low": "20.870000", "close": "22.980000"}, {"date": "2011-07-28", "volume": "0.0", "open": "22.830000", "high": "23.990000", "low": "21.200000", "close": "23.740000"}, {"date": "2011-07-29", "volume": "0.0", "open": "25.280000", "high": "25.940000", "low": "23.650000", "close": "25.250000"}, {"date": "2011-08-01", "volume": "0.0", "open": "22.630000", "high": "25.630000", "low": "22.460000", "close": "23.660000"}, {"date": "2011-08-02", "volume": "0.0", "open": "24.220000", "high": "24.790000", "low": "22.650000", "close": "24.790000"}, {"date": "2011-08-03", "volume": "0.0", "open": "23.580000", "high": "25.230000", "low": "22.760000", "close": "23.380000"}, {"date": "2011-08-04", "volume": "0.0", "open": "24.570000", "high": "32.070000", "low": "24.310000", "close": "31.660000"}, {"date": "2011-08-05", "volume": "0.0", "open": "28.480000", "high": "39.250000", "low": "27.540000", "close": "32.000000"}, {"date": "2011-08-08", "volume": "0.0", "open": "36.900000", "high": "48.000000", "low": "35.290000", "close": "48.000000"}, {"date": "2011-08-09", "volume": "0.0", "open": "42.120000", "high": "47.560000", "low": "34.280000", "close": "35.060000"}, {"date": "2011-08-10", "volume": "0.0", "open": "39.330000", "high": "44.410000", "low": "37.340000", "close": "42.990000"}, {"date": "2011-08-11", "volume": "0.0", "open": "41.940000", "high": "42.880000", "low": "37.500000", "close": "39.000000"}, {"date": "2011-08-12", "volume": "0.0", "open": "37.080000", "high": "37.850000", "low": "34.010000", "close": "36.360000"}, {"date": "2011-08-15", "volume": "0.0", "open": "34.730000", "high": "34.830000", "low": "31.470000", "close": "31.870000"}, {"date": "2011-08-16", "volume": "0.0", "open": "33.360000", "high": "34.490000", "low": "31.680000", "close": "32.850000"}, {"date": "2011-08-17", "volume": "0.0", "open": "32.090000", "high": "33.320000", "low": "30.810000", "close": "31.580000"}, {"date": "2011-08-18", "volume": "0.0", "open": "36.770000", "high": "45.280000", "low": "36.690000", "close": "42.670000"}, {"date": "2011-08-19", "volume": "0.0", "open": "45.340000", "high": "45.400000", "low": "39.990000", "close": "43.050000"}, {"date": "2011-08-22", "volume": "0.0", "open": "38.800000", "high": "43.580000", "low": "38.780000", "close": "42.440000"}, {"date": "2011-08-23", "volume": "0.0", "open": "41.890000", "high": "42.540000", "low": "35.830000", "close": "36.270000"}, {"date": "2011-08-24", "volume": "0.0", "open": "37.120000", "high": "37.380000", "low": "34.550000", "close": "35.900000"}, {"date": "2011-08-25", "volume": "0.0", "open": "34.430000", "high": "40.140000", "low": "34.050000", "close": "39.760000"}, {"date": "2011-08-26", "volume": "0.0", "open": "41.180000", "high": "43.840000", "low": "34.330000", "close": "35.590000"}, {"date": "2011-08-29", "volume": "0.0", "open": "33.810000", "high": "33.810000", "low": "32.210000", "close": "32.280000"}, {"date": "2011-08-30", "volume": "0.0", "open": "32.970000", "high": "33.550000", "low": "31.550000", "close": "32.890000"}, {"date": "2011-08-31", "volume": "0.0", "open": "31.200000", "high": "32.530000", "low": "30.160000", "close": "31.620000"}, {"date": "2011-09-01", "volume": "0.0", "open": "31.910000", "high": "32.380000", "low": "30.760000", "close": "31.820000"}, {"date": "2011-09-02", "volume": "0.0", "open": "34.290000", "high": "34.740000", "low": "32.700000", "close": "33.920000"}, {"date": "2011-09-06", "volume": "0.0", "open": "39.840000", "high": "39.860000", "low": "37.000000", "close": "37.000000"}, {"date": "2011-09-07", "volume": "0.0", "open": "34.240000", "high": "34.700000", "low": "33.380000", "close": "33.380000"}, {"date": "2011-09-08", "volume": "0.0", "open": "34.410000", "high": "34.710000", "low": "32.790000", "close": "34.320000"}, {"date": "2011-09-09", "volume": "0.0", "open": "35.530000", "high": "40.740000", "low": "35.530000", "close": "38.520000"}, {"date": "2011-09-12", "volume": "0.0", "open": "42.560000", "high": "43.180000", "low": "38.580000", "close": "38.590000"}, {"date": "2011-09-13", "volume": "0.0", "open": "38.680000", "high": "39.430000", "low": "36.690000", "close": "36.910000"}, {"date": "2011-09-14", "volume": "0.0", "open": "36.590000", "high": "37.760000", "low": "33.400000", "close": "34.600000"}, {"date": "2011-09-15", "volume": "0.0", "open": "33.430000", "high": "33.980000", "low": "31.750000", "close": "31.970000"}, {"date": "2011-09-16", "volume": "0.0", "open": "31.810000", "high": "32.480000", "low": "30.430000", "close": "30.980000"}, {"date": "2011-09-19", "volume": "0.0", "open": "34.800000", "high": "35.330000", "low": "32.350000", "close": "32.730000"}, {"date": "2011-09-20", "volume": "0.0", "open": "32.420000", "high": "33.140000", "low": "31.450000", "close": "32.860000"}, {"date": "2011-09-21", "volume": "0.0", "open": "33.000000", "high": "37.320000", "low": "32.450000", "close": "37.320000"}, {"date": "2011-09-22", "volume": "0.0", "open": "41.000000", "high": "43.870000", "low": "39.330000", "close": "41.350000"}, {"date": "2011-09-23", "volume": "0.0", "open": "42.170000", "high": "42.820000", "low": "40.420000", "close": "41.250000"}, {"date": "2011-09-26", "volume": "0.0", "open": "40.990000", "high": "43.340000", "low": "39.020000", "close": "39.020000"}, {"date": "2011-09-27", "volume": "0.0", "open": "36.590000", "high": "38.570000", "low": "35.320000", "close": "37.710000"}, {"date": "2011-09-28", "volume": "0.0", "open": "37.700000", "high": "41.240000", "low": "36.650000", "close": "41.080000"}, {"date": "2011-09-29", "volume": "0.0", "open": "38.620000", "high": "42.000000", "low": "38.030000", "close": "38.840000"}, {"date": "2011-09-30", "volume": "0.0", "open": "40.930000", "high": "42.990000", "low": "39.880000", "close": "42.960000"}, {"date": "2011-10-03", "volume": "0.0", "open": "44.250000", "high": "45.550000", "low": "41.510000", "close": "45.450000"}, {"date": "2011-10-04", "volume": "0.0", "open": "46.180000", "high": "46.880000", "low": "40.020000", "close": "40.820000"}, {"date": "2011-10-05", "volume": "0.0", "open": "40.730000", "high": "41.200000", "low": "37.510000", "close": "37.810000"}, {"date": "2011-10-06", "volume": "0.0", "open": "38.240000", "high": "38.740000", "low": "36.150000", "close": "36.270000"}, {"date": "2011-10-07", "volume": "0.0", "open": "35.670000", "high": "37.820000", "low": "35.190000", "close": "36.200000"}, {"date": "2011-10-10", "volume": "0.0", "open": "35.450000", "high": "35.450000", "low": "32.960000", "close": "33.020000"}, {"date": "2011-10-11", "volume": "0.0", "open": "33.950000", "high": "34.240000", "low": "32.620000", "close": "32.860000"}, {"date": "2011-10-12", "volume": "0.0", "open": "31.570000", "high": "31.930000", "low": "29.790000", "close": "31.260000"}, {"date": "2011-10-13", "volume": "0.0", "open": "31.990000", "high": "32.760000", "low": "30.480000", "close": "30.700000"}, {"date": "2011-10-14", "volume": "0.0", "open": "29.070000", "high": "29.960000", "low": "28.080000", "close": "28.240000"}, {"date": "2011-10-17", "volume": "0.0", "open": "30.350000", "high": "33.390000", "low": "30.120000", "close": "33.390000"}, {"date": "2011-10-18", "volume": "0.0", "open": "33.370000", "high": "34.710000", "low": "29.690000", "close": "31.560000"}, {"date": "2011-10-19", "volume": "0.0", "open": "32.920000", "high": "35.470000", "low": "31.910000", "close": "34.440000"}, {"date": "2011-10-20", "volume": "0.0", "open": "34.440000", "high": "36.870000", "low": "34.160000", "close": "34.780000"}, {"date": "2011-10-21", "volume": "0.0", "open": "32.760000", "high": "32.980000", "low": "31.320000", "close": "31.320000"}, {"date": "2011-10-24", "volume": "0.0", "open": "31.670000", "high": "31.700000", "low": "28.840000", "close": "29.260000"}, {"date": "2011-10-25", "volume": "0.0", "open": "30.680000", "high": "32.460000", "low": "30.320000", "close": "32.220000"}, {"date": "2011-10-26", "volume": "0.0", "open": "30.440000", "high": "33.300000", "low": "29.630000", "close": "29.860000"}, {"date": "2011-10-27", "volume": "0.0", "open": "24.720000", "high": "26.460000", "low": "24.700000", "close": "25.460000"}, {"date": "2011-10-28", "volume": "0.0", "open": "26.020000", "high": "26.020000", "low": "24.440000", "close": "24.530000"}, {"date": "2011-10-31", "volume": "0.0", "open": "27.090000", "high": "29.970000", "low": "27.010000", "close": "29.960000"}, {"date": "2011-11-01", "volume": "0.0", "open": "36.030000", "high": "37.530000", "low": "33.870000", "close": "34.770000"}, {"date": "2011-11-02", "volume": "0.0", "open": "33.530000", "high": "34.270000", "low": "32.550000", "close": "32.740000"}, {"date": "2011-11-03", "volume": "0.0", "open": "31.380000", "high": "34.650000", "low": "30.210000", "close": "30.500000"}, {"date": "2011-11-04", "volume": "0.0", "open": "31.460000", "high": "32.560000", "low": "30.140000", "close": "30.160000"}, {"date": "2011-11-07", "volume": "0.0", "open": "31.400000", "high": "32.150000", "low": "29.850000", "close": "29.850000"}, {"date": "2011-11-08", "volume": "0.0", "open": "29.340000", "high": "30.490000", "low": "27.470000", "close": "27.480000"}, {"date": "2011-11-09", "volume": "0.0", "open": "31.320000", "high": "36.430000", "low": "30.980000", "close": "36.160000"}, {"date": "2011-11-10", "volume": "0.0", "open": "33.090000", "high": "35.500000", "low": "32.120000", "close": "32.810000"}, {"date": "2011-11-11", "volume": "0.0", "open": "29.910000", "high": "30.420000", "low": "29.450000", "close": "30.040000"}, {"date": "2011-11-14", "volume": "0.0", "open": "31.420000", "high": "32.850000", "low": "31.130000", "close": "31.130000"}, {"date": "2011-11-15", "volume": "0.0", "open": "31.740000", "high": "32.550000", "low": "30.400000", "close": "31.220000"}, {"date": "2011-11-16", "volume": "0.0", "open": "32.660000", "high": "33.510000", "low": "30.540000", "close": "33.510000"}, {"date": "2011-11-17", "volume": "0.0", "open": "33.150000", "high": "36.460000", "low": "32.890000", "close": "34.510000"}, {"date": "2011-11-18", "volume": "0.0", "open": "33.160000", "high": "33.990000", "low": "31.920000", "close": "32.000000"}, {"date": "2011-11-21", "volume": "0.0", "open": "34.590000", "high": "35.290000", "low": "32.530000", "close": "32.910000"}, {"date": "2011-11-22", "volume": "0.0", "open": "33.120000", "high": "33.390000", "low": "31.280000", "close": "31.970000"}, {"date": "2011-11-23", "volume": "0.0", "open": "32.910000", "high": "34.570000", "low": "32.680000", "close": "33.980000"}, {"date": "2011-11-25", "volume": "0.0", "open": "34.610000", "high": "34.770000", "low": "33.120000", "close": "34.470000"}, {"date": "2011-11-28", "volume": "0.0", "open": "31.930000", "high": "33.110000", "low": "31.570000", "close": "32.130000"}, {"date": "2011-11-29", "volume": "0.0", "open": "31.760000", "high": "32.020000", "low": "30.560000", "close": "30.640000"}, {"date": "2011-11-30", "volume": "0.0", "open": "27.720000", "high": "28.500000", "low": "27.030000", "close": "27.800000"}, {"date": "2011-12-01", "volume": "0.0", "open": "27.630000", "high": "27.890000", "low": "26.640000", "close": "27.410000"}, {"date": "2011-12-02", "volume": "0.0", "open": "26.260000", "high": "27.620000", "low": "25.290000", "close": "27.520000"}, {"date": "2011-12-05", "volume": "0.0", "open": "26.740000", "high": "28.310000", "low": "26.000000", "close": "27.840000"}, {"date": "2011-12-06", "volume": "0.0", "open": "27.910000", "high": "28.130000", "low": "27.410000", "close": "28.130000"}, {"date": "2011-12-07", "volume": "0.0", "open": "28.610000", "high": "29.580000", "low": "28.440000", "close": "28.670000"}, {"date": "2011-12-08", "volume": "0.0", "open": "29.630000", "high": "30.910000", "low": "29.020000", "close": "30.590000"}, {"date": "2011-12-09", "volume": "0.0", "open": "29.610000", "high": "29.610000", "low": "26.290000", "close": "26.380000"}, {"date": "2011-12-12", "volume": "0.0", "open": "26.780000", "high": "27.730000", "low": "25.640000", "close": "25.670000"}, {"date": "2011-12-13", "volume": "0.0", "open": "24.720000", "high": "26.280000", "low": "23.270000", "close": "25.410000"}, {"date": "2011-12-14", "volume": "0.0", "open": "26.160000", "high": "27.550000", "low": "25.760000", "close": "26.040000"}, {"date": "2011-12-15", "volume": "0.0", "open": "24.380000", "high": "25.280000", "low": "24.140000", "close": "25.110000"}, {"date": "2011-12-16", "volume": "0.0", "open": "24.160000", "high": "25.020000", "low": "23.510000", "close": "24.290000"}, {"date": "2011-12-19", "volume": "0.0", "open": "25.140000", "high": "25.380000", "low": "24.380000", "close": "24.920000"}, {"date": "2011-12-20", "volume": "0.0", "open": "23.560000", "high": "23.580000", "low": "22.540000", "close": "23.220000"}, {"date": "2011-12-21", "volume": "0.0", "open": "22.520000", "high": "23.940000", "low": "21.120000", "close": "21.430000"}, {"date": "2011-12-22", "volume": "0.0", "open": "21.080000", "high": "21.330000", "low": "20.340000", "close": "21.160000"}, {"date": "2011-12-23", "volume": "0.0", "open": "21.100000", "high": "21.210000", "low": "20.720000", "close": "20.730000"}, {"date": "2011-12-27", "volume": "0.0", "open": "22.580000", "high": "22.660000", "low": "21.680000", "close": "21.910000"}, {"date": "2011-12-28", "volume": "0.0", "open": "22.120000", "high": "23.560000", "low": "22.110000", "close": "23.520000"}, {"date": "2011-12-29", "volume": "0.0", "open": "23.520000", "high": "23.520000", "low": "22.650000", "close": "22.650000"}, {"date": "2011-12-30", "volume": "0.0", "open": "22.860000", "high": "23.460000", "low": "22.650000", "close": "23.400000"}, {"date": "2012-01-03", "volume": "0.0", "open": "22.950000", "high": "23.100000", "low": "22.540000", "close": "22.970000"}, {"date": "2012-01-04", "volume": "0.0", "open": "23.440000", "high": "23.730000", "low": "22.220000", "close": "22.220000"}, {"date": "2012-01-05", "volume": "0.0", "open": "22.750000", "high": "23.090000", "low": "21.340000", "close": "21.480000"}, {"date": "2012-01-06", "volume": "0.0", "open": "21.240000", "high": "21.720000", "low": "20.580000", "close": "20.630000"}, {"date": "2012-01-09", "volume": "0.0", "open": "21.670000", "high": "21.780000", "low": "21.000000", "close": "21.070000"}, {"date": "2012-01-10", "volume": "0.0", "open": "20.140000", "high": "20.690000", "low": "20.050000", "close": "20.690000"}, {"date": "2012-01-11", "volume": "0.0", "open": "21.180000", "high": "21.220000", "low": "20.980000", "close": "21.050000"}, {"date": "2012-01-12", "volume": "0.0", "open": "21.010000", "high": "22.030000", "low": "20.460000", "close": "20.470000"}, {"date": "2012-01-13", "volume": "0.0", "open": "21.410000", "high": "22.430000", "low": "20.910000", "close": "20.910000"}, {"date": "2012-01-17", "volume": "0.0", "open": "20.900000", "high": "22.250000", "low": "20.690000", "close": "22.200000"}, {"date": "2012-01-18", "volume": "0.0", "open": "23.200000", "high": "23.440000", "low": "20.780000", "close": "20.890000"}, {"date": "2012-01-19", "volume": "0.0", "open": "20.490000", "high": "20.870000", "low": "19.450000", "close": "19.870000"}, {"date": "2012-01-20", "volume": "0.0", "open": "19.910000", "high": "19.940000", "low": "18.160000", "close": "18.280000"}, {"date": "2012-01-23", "volume": "0.0", "open": "19.220000", "high": "19.310000", "low": "18.550000", "close": "18.670000"}, {"date": "2012-01-24", "volume": "0.0", "open": "19.760000", "high": "20.000000", "low": "18.630000", "close": "18.910000"}, {"date": "2012-01-25", "volume": "0.0", "open": "19.350000", "high": "19.550000", "low": "17.150000", "close": "18.310000"}, {"date": "2012-01-26", "volume": "0.0", "open": "17.960000", "high": "19.170000", "low": "16.800000", "close": "18.570000"}, {"date": "2012-01-27", "volume": "0.0", "open": "19.160000", "high": "19.160000", "low": "18.260000", "close": "18.530000"}, {"date": "2012-01-30", "volume": "0.0", "open": "20.330000", "high": "20.330000", "low": "19.380000", "close": "19.400000"}, {"date": "2012-01-31", "volume": "0.0", "open": "19.070000", "high": "19.840000", "low": "18.130000", "close": "19.440000"}, {"date": "2012-02-01", "volume": "0.0", "open": "18.680000", "high": "18.820000", "low": "17.990000", "close": "18.550000"}, {"date": "2012-02-02", "volume": "0.0", "open": "18.380000", "high": "18.500000", "low": "17.980000", "close": "17.980000"}, {"date": "2012-02-03", "volume": "0.0", "open": "16.840000", "high": "17.320000", "low": "16.100000", "close": "17.100000"}, {"date": "2012-02-06", "volume": "0.0", "open": "17.980000", "high": "18.020000", "low": "16.110000", "close": "17.760000"}, {"date": "2012-02-07", "volume": "0.0", "open": "17.930000", "high": "18.100000", "low": "17.500000", "close": "17.650000"}, {"date": "2012-02-08", "volume": "0.0", "open": "17.790000", "high": "18.460000", "low": "17.530000", "close": "18.160000"}, {"date": "2012-02-09", "volume": "0.0", "open": "18.120000", "high": "18.720000", "low": "18.070000", "close": "18.630000"}, {"date": "2012-02-10", "volume": "0.0", "open": "20.100000", "high": "21.980000", "low": "19.020000", "close": "20.790000"}, {"date": "2012-02-13", "volume": "0.0", "open": "19.640000", "high": "19.680000", "low": "17.920000", "close": "19.040000"}, {"date": "2012-02-14", "volume": "0.0", "open": "19.450000", "high": "20.760000", "low": "18.950000", "close": "19.540000"}, {"date": "2012-02-15", "volume": "0.0", "open": "19.740000", "high": "21.770000", "low": "19.440000", "close": "21.140000"}, {"date": "2012-02-16", "volume": "0.0", "open": "21.590000", "high": "21.760000", "low": "19.220000", "close": "19.220000"}, {"date": "2012-02-17", "volume": "0.0", "open": "18.730000", "high": "18.790000", "low": "17.540000", "close": "17.780000"}, {"date": "2012-02-21", "volume": "0.0", "open": "18.410000", "high": "18.940000", "low": "17.650000", "close": "18.190000"}, {"date": "2012-02-22", "volume": "0.0", "open": "18.850000", "high": "18.940000", "low": "17.740000", "close": "18.190000"}, {"date": "2012-02-23", "volume": "0.0", "open": "18.730000", "high": "18.970000", "low": "16.640000", "close": "16.800000"}, {"date": "2012-02-24", "volume": "0.0", "open": "16.680000", "high": "17.620000", "low": "16.420000", "close": "17.310000"}, {"date": "2012-02-27", "volume": "0.0", "open": "19.100000", "high": "19.250000", "low": "17.580000", "close": "18.190000"}, {"date": "2012-02-28", "volume": "0.0", "open": "18.670000", "high": "18.670000", "low": "17.880000", "close": "17.960000"}, {"date": "2012-02-29", "volume": "0.0", "open": "17.800000", "high": "18.750000", "low": "17.530000", "close": "18.430000"}, {"date": "2012-03-01", "volume": "0.0", "open": "18.020000", "high": "18.030000", "low": "17.260000", "close": "17.260000"}, {"date": "2012-03-02", "volume": "0.0", "open": "17.650000", "high": "17.650000", "low": "17.140000", "close": "17.290000"}, {"date": "2012-03-05", "volume": "0.0", "open": "18.270000", "high": "18.900000", "low": "18.020000", "close": "18.050000"}, {"date": "2012-03-06", "volume": "0.0", "open": "20.570000", "high": "21.240000", "low": "20.300000", "close": "20.870000"}, {"date": "2012-03-07", "volume": "0.0", "open": "20.430000", "high": "20.440000", "low": "19.070000", "close": "19.070000"}, {"date": "2012-03-08", "volume": "0.0", "open": "18.080000", "high": "18.460000", "low": "17.760000", "close": "17.950000"}, {"date": "2012-03-09", "volume": "0.0", "open": "17.160000", "high": "17.540000", "low": "16.630000", "close": "17.110000"}, {"date": "2012-03-12", "volume": "0.0", "open": "15.790000", "high": "16.670000", "low": "15.230000", "close": "15.640000"}, {"date": "2012-03-13", "volume": "0.0", "open": "14.000000", "high": "16.080000", "low": "13.990000", "close": "14.800000"}, {"date": "2012-03-14", "volume": "0.0", "open": "14.420000", "high": "16.190000", "low": "14.390000", "close": "15.310000"}, {"date": "2012-03-15", "volume": "0.0", "open": "15.320000", "high": "16.060000", "low": "14.580000", "close": "15.420000"}, {"date": "2012-03-16", "volume": "0.0", "open": "14.430000", "high": "15.240000", "low": "13.660000", "close": "14.470000"}, {"date": "2012-03-19", "volume": "0.0", "open": "15.420000", "high": "15.430000", "low": "14.540000", "close": "15.040000"}, {"date": "2012-03-20", "volume": "0.0", "open": "15.820000", "high": "15.950000", "low": "15.110000", "close": "15.580000"}, {"date": "2012-03-21", "volume": "0.0", "open": "14.720000", "high": "15.310000", "low": "14.190000", "close": "15.130000"}, {"date": "2012-03-22", "volume": "0.0", "open": "16.040000", "high": "16.580000", "low": "15.560000", "close": "15.570000"}, {"date": "2012-03-23", "volume": "0.0", "open": "15.650000", "high": "16.390000", "low": "14.690000", "close": "14.820000"}, {"date": "2012-03-26", "volume": "0.0", "open": "14.510000", "high": "15.030000", "low": "14.260000", "close": "14.260000"}, {"date": "2012-03-27", "volume": "0.0", "open": "14.520000", "high": "15.590000", "low": "14.140000", "close": "15.590000"}, {"date": "2012-03-28", "volume": "0.0", "open": "15.580000", "high": "17.270000", "low": "15.400000", "close": "15.470000"}, {"date": "2012-03-29", "volume": "0.0", "open": "16.840000", "high": "17.200000", "low": "15.390000", "close": "15.480000"}, {"date": "2012-03-30", "volume": "0.0", "open": "14.880000", "high": "15.980000", "low": "14.670000", "close": "15.500000"}, {"date": "2012-04-02", "volume": "0.0", "open": "16.350000", "high": "16.580000", "low": "15.020000", "close": "15.640000"}, {"date": "2012-04-03", "volume": "0.0", "open": "15.610000", "high": "16.650000", "low": "15.560000", "close": "15.660000"}, {"date": "2012-04-04", "volume": "0.0", "open": "17.070000", "high": "17.740000", "low": "16.310000", "close": "16.440000"}, {"date": "2012-04-05", "volume": "0.0", "open": "17.020000", "high": "17.130000", "low": "16.290000", "close": "16.700000"}, {"date": "2012-04-09", "volume": "0.0", "open": "18.940000", "high": "18.940000", "low": "17.930000", "close": "18.810000"}, {"date": "2012-04-10", "volume": "0.0", "open": "19.100000", "high": "21.060000", "low": "18.620000", "close": "20.390000"}, {"date": "2012-04-11", "volume": "0.0", "open": "19.220000", "high": "20.120000", "low": "18.730000", "close": "20.020000"}, {"date": "2012-04-12", "volume": "0.0", "open": "19.630000", "high": "19.740000", "low": "17.200000", "close": "17.200000"}, {"date": "2012-04-13", "volume": "0.0", "open": "17.950000", "high": "19.620000", "low": "17.850000", "close": "19.550000"}, {"date": "2012-04-16", "volume": "0.0", "open": "18.870000", "high": "20.420000", "low": "18.600000", "close": "19.550000"}, {"date": "2012-04-17", "volume": "0.0", "open": "18.660000", "high": "18.660000", "low": "17.580000", "close": "18.460000"}, {"date": "2012-04-18", "volume": "0.0", "open": "19.020000", "high": "19.170000", "low": "17.700000", "close": "18.640000"}, {"date": "2012-04-19", "volume": "0.0", "open": "18.510000", "high": "19.690000", "low": "17.690000", "close": "18.360000"}, {"date": "2012-04-20", "volume": "0.0", "open": "17.920000", "high": "18.050000", "low": "16.970000", "close": "17.440000"}, {"date": "2012-04-23", "volume": "0.0", "open": "20.220000", "high": "20.270000", "low": "18.950000", "close": "18.970000"}, {"date": "2012-04-24", "volume": "0.0", "open": "19.220000", "high": "19.220000", "low": "18.090000", "close": "18.100000"}, {"date": "2012-04-25", "volume": "0.0", "open": "17.050000", "high": "17.380000", "low": "16.820000", "close": "16.820000"}, {"date": "2012-04-26", "volume": "0.0", "open": "16.970000", "high": "17.040000", "low": "15.750000", "close": "16.240000"}, {"date": "2012-04-27", "volume": "0.0", "open": "15.830000", "high": "16.470000", "low": "15.830000", "close": "16.320000"}, {"date": "2012-04-30", "volume": "0.0", "open": "17.040000", "high": "17.410000", "low": "16.920000", "close": "17.150000"}, {"date": "2012-05-01", "volume": "0.0", "open": "17.270000", "high": "17.490000", "low": "16.010000", "close": "16.600000"}, {"date": "2012-05-02", "volume": "0.0", "open": "17.250000", "high": "17.630000", "low": "16.780000", "close": "16.880000"}, {"date": "2012-05-03", "volume": "0.0", "open": "16.900000", "high": "17.920000", "low": "16.730000", "close": "17.560000"}, {"date": "2012-05-04", "volume": "0.0", "open": "18.030000", "high": "19.280000", "low": "17.810000", "close": "19.160000"}, {"date": "2012-05-07", "volume": "0.0", "open": "19.800000", "high": "19.870000", "low": "18.410000", "close": "18.940000"}, {"date": "2012-05-08", "volume": "0.0", "open": "19.440000", "high": "20.910000", "low": "17.950000", "close": "19.050000"}, {"date": "2012-05-09", "volume": "0.0", "open": "20.650000", "high": "21.590000", "low": "19.380000", "close": "20.080000"}, {"date": "2012-05-10", "volume": "0.0", "open": "19.250000", "high": "19.880000", "low": "18.770000", "close": "18.830000"}, {"date": "2012-05-11", "volume": "0.0", "open": "19.930000", "high": "19.940000", "low": "18.620000", "close": "19.890000"}, {"date": "2012-05-14", "volume": "0.0", "open": "21.470000", "high": "21.870000", "low": "20.940000", "close": "21.870000"}, {"date": "2012-05-15", "volume": "0.0", "open": "21.430000", "high": "22.700000", "low": "20.760000", "close": "21.970000"}, {"date": "2012-05-16", "volume": "0.0", "open": "21.540000", "high": "22.690000", "low": "20.830000", "close": "22.270000"}, {"date": "2012-05-17", "volume": "0.0", "open": "21.990000", "high": "24.510000", "low": "21.870000", "close": "24.490000"}, {"date": "2012-05-18", "volume": "0.0", "open": "23.270000", "high": "25.140000", "low": "23.070000", "close": "25.100000"}, {"date": "2012-05-21", "volume": "0.0", "open": "24.880000", "high": "24.880000", "low": "22.010000", "close": "22.010000"}, {"date": "2012-05-22", "volume": "0.0", "open": "21.760000", "high": "23.190000", "low": "19.980000", "close": "22.480000"}, {"date": "2012-05-23", "volume": "0.0", "open": "23.320000", "high": "24.620000", "low": "21.990000", "close": "22.330000"}, {"date": "2012-05-24", "volume": "0.0", "open": "22.000000", "high": "23.220000", "low": "21.480000", "close": "21.540000"}, {"date": "2012-05-25", "volume": "0.0", "open": "22.050000", "high": "22.290000", "low": "21.300000", "close": "21.760000"}, {"date": "2012-05-29", "volume": "0.0", "open": "21.700000", "high": "22.470000", "low": "20.990000", "close": "21.030000"}, {"date": "2012-05-30", "volume": "0.0", "open": "22.680000", "high": "24.140000", "low": "22.660000", "close": "24.140000"}, {"date": "2012-05-31", "volume": "0.0", "open": "23.830000", "high": "25.460000", "low": "22.780000", "close": "24.060000"}, {"date": "2012-06-01", "volume": "0.0", "open": "25.870000", "high": "26.710000", "low": "23.940000", "close": "26.660000"}, {"date": "2012-06-04", "volume": "0.0", "open": "26.350000", "high": "27.730000", "low": "25.720000", "close": "26.120000"}, {"date": "2012-06-05", "volume": "0.0", "open": "25.900000", "high": "25.900000", "low": "24.500000", "close": "24.680000"}, {"date": "2012-06-06", "volume": "0.0", "open": "23.760000", "high": "23.890000", "low": "21.800000", "close": "22.160000"}, {"date": "2012-06-07", "volume": "0.0", "open": "21.000000", "high": "22.480000", "low": "20.740000", "close": "21.720000"}, {"date": "2012-06-08", "volume": "0.0", "open": "22.540000", "high": "23.100000", "low": "20.290000", "close": "21.230000"}, {"date": "2012-06-11", "volume": "0.0", "open": "19.870000", "high": "23.560000", "low": "19.630000", "close": "23.560000"}, {"date": "2012-06-12", "volume": "0.0", "open": "23.150000", "high": "23.900000", "low": "22.090000", "close": "22.090000"}, {"date": "2012-06-13", "volume": "0.0", "open": "22.930000", "high": "24.930000", "low": "22.660000", "close": "24.270000"}, {"date": "2012-06-14", "volume": "0.0", "open": "24.190000", "high": "24.810000", "low": "21.550000", "close": "21.680000"}, {"date": "2012-06-15", "volume": "0.0", "open": "22.470000", "high": "23.090000", "low": "20.610000", "close": "21.110000"}, {"date": "2012-06-18", "volume": "0.0", "open": "21.760000", "high": "21.980000", "low": "18.240000", "close": "18.320000"}, {"date": "2012-06-19", "volume": "0.0", "open": "17.660000", "high": "18.620000", "low": "17.360000", "close": "18.380000"}, {"date": "2012-06-20", "volume": "0.0", "open": "17.960000", "high": "20.050000", "low": "17.090000", "close": "17.240000"}, {"date": "2012-06-21", "volume": "0.0", "open": "16.890000", "high": "20.480000", "low": "16.770000", "close": "20.080000"}, {"date": "2012-06-22", "volume": "0.0", "open": "18.650000", "high": "19.370000", "low": "17.900000", "close": "18.110000"}, {"date": "2012-06-25", "volume": "0.0", "open": "20.470000", "high": "21.360000", "low": "19.890000", "close": "20.380000"}, {"date": "2012-06-26", "volume": "0.0", "open": "20.010000", "high": "20.570000", "low": "19.420000", "close": "19.720000"}, {"date": "2012-06-27", "volume": "0.0", "open": "19.550000", "high": "20.120000", "low": "19.380000", "close": "19.450000"}, {"date": "2012-06-28", "volume": "0.0", "open": "20.330000", "high": "21.190000", "low": "19.600000", "close": "19.710000"}, {"date": "2012-06-29", "volume": "0.0", "open": "17.520000", "high": "19.710000", "low": "16.870000", "close": "17.080000"}, {"date": "2012-07-02", "volume": "0.0", "open": "17.620000", "high": "18.190000", "low": "16.660000", "close": "16.800000"}, {"date": "2012-07-03", "volume": "0.0", "open": "16.670000", "high": "16.920000", "low": "16.270000", "close": "16.660000"}, {"date": "2012-07-05", "volume": "0.0", "open": "17.610000", "high": "18.220000", "low": "17.180000", "close": "17.500000"}, {"date": "2012-07-06", "volume": "0.0", "open": "18.200000", "high": "18.250000", "low": "16.950000", "close": "17.100000"}, {"date": "2012-07-09", "volume": "0.0", "open": "18.170000", "high": "18.320000", "low": "17.730000", "close": "17.980000"}, {"date": "2012-07-10", "volume": "0.0", "open": "17.510000", "high": "19.190000", "low": "17.290000", "close": "18.720000"}, {"date": "2012-07-11", "volume": "0.0", "open": "17.980000", "high": "19.170000", "low": "17.840000", "close": "17.950000"}, {"date": "2012-07-12", "volume": "0.0", "open": "18.820000", "high": "19.510000", "low": "17.750000", "close": "18.330000"}, {"date": "2012-07-13", "volume": "0.0", "open": "17.780000", "high": "17.820000", "low": "16.360000", "close": "16.740000"}, {"date": "2012-07-16", "volume": "0.0", "open": "17.310000", "high": "17.320000", "low": "16.460000", "close": "17.110000"}, {"date": "2012-07-17", "volume": "0.0", "open": "16.720000", "high": "17.460000", "low": "16.090000", "close": "16.480000"}, {"date": "2012-07-18", "volume": "0.0", "open": "16.810000", "high": "16.810000", "low": "15.690000", "close": "16.160000"}, {"date": "2012-07-19", "volume": "0.0", "open": "16.060000", "high": "16.700000", "low": "15.450000", "close": "15.450000"}, {"date": "2012-07-20", "volume": "0.0", "open": "16.650000", "high": "17.050000", "low": "15.970000", "close": "16.270000"}, {"date": "2012-07-23", "volume": "0.0", "open": "20.410000", "high": "20.490000", "low": "18.340000", "close": "18.620000"}, {"date": "2012-07-24", "volume": "0.0", "open": "18.380000", "high": "21.000000", "low": "18.370000", "close": "20.470000"}, {"date": "2012-07-25", "volume": "0.0", "open": "19.790000", "high": "20.670000", "low": "18.990000", "close": "19.340000"}, {"date": "2012-07-26", "volume": "0.0", "open": "17.680000", "high": "18.470000", "low": "17.070000", "close": "17.530000"}, {"date": "2012-07-27", "volume": "0.0", "open": "17.110000", "high": "17.300000", "low": "16.520000", "close": "16.700000"}, {"date": "2012-07-30", "volume": "0.0", "open": "17.550000", "high": "18.080000", "low": "17.230000", "close": "18.030000"}, {"date": "2012-07-31", "volume": "0.0", "open": "18.400000", "high": "19.090000", "low": "18.260000", "close": "18.930000"}, {"date": "2012-08-01", "volume": "0.0", "open": "18.800000", "high": "19.180000", "low": "18.200000", "close": "18.960000"}, {"date": "2012-08-02", "volume": "0.0", "open": "19.050000", "high": "19.250000", "low": "17.560000", "close": "17.570000"}, {"date": "2012-08-03", "volume": "0.0", "open": "16.050000", "high": "16.450000", "low": "15.640000", "close": "15.640000"}, {"date": "2012-08-06", "volume": "0.0", "open": "15.850000", "high": "16.270000", "low": "15.820000", "close": "15.950000"}, {"date": "2012-08-07", "volume": "0.0", "open": "15.550000", "high": "16.030000", "low": "15.480000", "close": "15.990000"}, {"date": "2012-08-08", "volume": "0.0", "open": "16.460000", "high": "16.470000", "low": "15.270000", "close": "15.320000"}, {"date": "2012-08-09", "volume": "0.0", "open": "15.390000", "high": "15.670000", "low": "15.280000", "close": "15.280000"}, {"date": "2012-08-10", "volume": "0.0", "open": "15.340000", "high": "15.500000", "low": "14.730000", "close": "14.740000"}, {"date": "2012-08-13", "volume": "0.0", "open": "14.090000", "high": "14.670000", "low": "13.670000", "close": "13.700000"}, {"date": "2012-08-14", "volume": "0.0", "open": "13.910000", "high": "15.060000", "low": "13.910000", "close": "14.850000"}, {"date": "2012-08-15", "volume": "0.0", "open": "14.820000", "high": "14.980000", "low": "14.360000", "close": "14.630000"}, {"date": "2012-08-16", "volume": "0.0", "open": "14.880000", "high": "15.150000", "low": "14.280000", "close": "14.290000"}, {"date": "2012-08-17", "volume": "0.0", "open": "14.230000", "high": "14.300000", "low": "13.300000", "close": "13.450000"}, {"date": "2012-08-20", "volume": "0.0", "open": "14.110000", "high": "14.780000", "low": "13.990000", "close": "14.020000"}, {"date": "2012-08-21", "volume": "0.0", "open": "14.100000", "high": "15.440000", "low": "14.040000", "close": "15.020000"}, {"date": "2012-08-22", "volume": "0.0", "open": "15.320000", "high": "15.520000", "low": "14.750000", "close": "15.110000"}, {"date": "2012-08-23", "volume": "0.0", "open": "15.000000", "high": "16.450000", "low": "15.000000", "close": "15.960000"}, {"date": "2012-08-24", "volume": "0.0", "open": "15.990000", "high": "16.000000", "low": "15.180000", "close": "15.180000"}, {"date": "2012-08-27", "volume": "0.0", "open": "16.150000", "high": "16.380000", "low": "15.750000", "close": "16.350000"}, {"date": "2012-08-28", "volume": "0.0", "open": "16.320000", "high": "16.920000", "low": "16.010000", "close": "16.490000"}, {"date": "2012-08-29", "volume": "0.0", "open": "16.610000", "high": "17.060000", "low": "16.500000", "close": "17.060000"}, {"date": "2012-08-30", "volume": "0.0", "open": "17.480000", "high": "18.050000", "low": "17.440000", "close": "17.830000"}, {"date": "2012-08-31", "volume": "0.0", "open": "17.250000", "high": "18.040000", "low": "16.920000", "close": "17.470000"}, {"date": "2012-09-04", "volume": "0.0", "open": "18.650000", "high": "18.960000", "low": "17.850000", "close": "17.980000"}, {"date": "2012-09-05", "volume": "0.0", "open": "17.380000", "high": "17.840000", "low": "16.990000", "close": "17.740000"}, {"date": "2012-09-06", "volume": "0.0", "open": "17.300000", "high": "17.300000", "low": "15.600000", "close": "15.600000"}, {"date": "2012-09-07", "volume": "0.0", "open": "15.600000", "high": "15.600000", "low": "14.330000", "close": "14.380000"}, {"date": "2012-09-10", "volume": "0.0", "open": "14.270000", "high": "16.280000", "low": "13.970000", "close": "16.280000"}, {"date": "2012-09-11", "volume": "0.0", "open": "16.110000", "high": "16.410000", "low": "15.780000", "close": "16.410000"}, {"date": "2012-09-12", "volume": "0.0", "open": "15.590000", "high": "16.310000", "low": "15.430000", "close": "15.800000"}, {"date": "2012-09-13", "volume": "0.0", "open": "15.600000", "high": "16.540000", "low": "13.910000", "close": "14.050000"}, {"date": "2012-09-14", "volume": "0.0", "open": "13.820000", "high": "14.710000", "low": "13.510000", "close": "14.510000"}, {"date": "2012-09-17", "volume": "0.0", "open": "14.670000", "high": "14.920000", "low": "14.380000", "close": "14.590000"}, {"date": "2012-09-18", "volume": "0.0", "open": "14.510000", "high": "14.880000", "low": "14.170000", "close": "14.180000"}, {"date": "2012-09-19", "volume": "0.0", "open": "13.950000", "high": "14.080000", "low": "13.610000", "close": "13.880000"}, {"date": "2012-09-20", "volume": "0.0", "open": "14.630000", "high": "14.670000", "low": "14.070000", "close": "14.070000"}, {"date": "2012-09-21", "volume": "0.0", "open": "13.940000", "high": "14.180000", "low": "13.690000", "close": "13.980000"}, {"date": "2012-09-24", "volume": "0.0", "open": "15.060000", "high": "15.060000", "low": "13.870000", "close": "14.150000"}, {"date": "2012-09-25", "volume": "0.0", "open": "14.190000", "high": "15.720000", "low": "14.030000", "close": "15.430000"}, {"date": "2012-09-26", "volume": "0.0", "open": "15.830000", "high": "17.080000", "low": "15.830000", "close": "16.810000"}, {"date": "2012-09-27", "volume": "0.0", "open": "16.380000", "high": "16.500000", "low": "14.830000", "close": "14.840000"}, {"date": "2012-09-28", "volume": "0.0", "open": "15.230000", "high": "15.770000", "low": "14.950000", "close": "15.730000"}, {"date": "2012-10-01", "volume": "0.0", "open": "16.030000", "high": "16.530000", "low": "15.130000", "close": "16.320000"}, {"date": "2012-10-02", "volume": "0.0", "open": "15.850000", "high": "16.500000", "low": "15.700000", "close": "15.710000"}, {"date": "2012-10-03", "volume": "0.0", "open": "15.630000", "high": "16.020000", "low": "15.130000", "close": "15.430000"}, {"date": "2012-10-04", "volume": "0.0", "open": "15.230000", "high": "15.330000", "low": "14.530000", "close": "14.550000"}, {"date": "2012-10-05", "volume": "0.0", "open": "13.680000", "high": "14.780000", "low": "13.670000", "close": "14.330000"}, {"date": "2012-10-08", "volume": "0.0", "open": "15.190000", "high": "15.460000", "low": "15.040000", "close": "15.110000"}, {"date": "2012-10-09", "volume": "0.0", "open": "15.280000", "high": "16.400000", "low": "15.180000", "close": "16.370000"}, {"date": "2012-10-10", "volume": "0.0", "open": "16.520000", "high": "16.790000", "low": "16.130000", "close": "16.290000"}, {"date": "2012-10-11", "volume": "0.0", "open": "15.330000", "high": "15.800000", "low": "15.310000", "close": "15.590000"}, {"date": "2012-10-12", "volume": "0.0", "open": "15.410000", "high": "16.180000", "low": "14.960000", "close": "16.140000"}, {"date": "2012-10-15", "volume": "0.0", "open": "16.050000", "high": "16.210000", "low": "15.230000", "close": "15.270000"}, {"date": "2012-10-16", "volume": "0.0", "open": "14.840000", "high": "15.230000", "low": "14.500000", "close": "15.220000"}, {"date": "2012-10-17", "volume": "0.0", "open": "15.430000", "high": "15.630000", "low": "14.900000", "close": "15.070000"}, {"date": "2012-10-18", "volume": "0.0", "open": "15.250000", "high": "15.500000", "low": "14.680000", "close": "15.030000"}, {"date": "2012-10-19", "volume": "0.0", "open": "14.910000", "high": "17.600000", "low": "14.900000", "close": "17.060000"}, {"date": "2012-10-22", "volume": "0.0", "open": "17.440000", "high": "17.980000", "low": "16.620000", "close": "16.620000"}, {"date": "2012-10-23", "volume": "0.0", "open": "18.230000", "high": "19.650000", "low": "18.170000", "close": "18.830000"}, {"date": "2012-10-24", "volume": "0.0", "open": "18.220000", "high": "18.670000", "low": "17.930000", "close": "18.330000"}, {"date": "2012-10-25", "volume": "0.0", "open": "17.560000", "high": "18.640000", "low": "17.300000", "close": "18.120000"}, {"date": "2012-10-26", "volume": "0.0", "open": "18.030000", "high": "18.640000", "low": "17.520000", "close": "17.810000"}, {"date": "2012-10-31", "volume": "0.0", "open": "17.680000", "high": "18.840000", "low": "17.560000", "close": "18.600000"}, {"date": "2012-11-01", "volume": "0.0", "open": "17.770000", "high": "17.790000", "low": "16.450000", "close": "16.690000"}, {"date": "2012-11-02", "volume": "0.0", "open": "16.060000", "high": "17.600000", "low": "16.050000", "close": "17.590000"}, {"date": "2012-11-05", "volume": "0.0", "open": "18.330000", "high": "18.700000", "low": "18.130000", "close": "18.420000"}, {"date": "2012-11-06", "volume": "0.0", "open": "18.160000", "high": "18.170000", "low": "17.190000", "close": "17.580000"}, {"date": "2012-11-07", "volume": "0.0", "open": "17.720000", "high": "19.400000", "low": "17.620000", "close": "19.080000"}, {"date": "2012-11-08", "volume": "0.0", "open": "18.690000", "high": "18.690000", "low": "17.960000", "close": "18.490000"}, {"date": "2012-11-09", "volume": "0.0", "open": "18.800000", "high": "18.810000", "low": "17.670000", "close": "18.610000"}, {"date": "2012-11-12", "volume": "0.0", "open": "18.150000", "high": "18.150000", "low": "16.450000", "close": "16.680000"}, {"date": "2012-11-13", "volume": "0.0", "open": "17.360000", "high": "17.380000", "low": "16.120000", "close": "16.650000"}, {"date": "2012-11-14", "volume": "0.0", "open": "16.320000", "high": "18.050000", "low": "15.930000", "close": "17.920000"}, {"date": "2012-11-15", "volume": "0.0", "open": "17.740000", "high": "18.640000", "low": "17.620000", "close": "17.990000"}, {"date": "2012-11-16", "volume": "0.0", "open": "17.650000", "high": "18.500000", "low": "16.410000", "close": "16.410000"}, {"date": "2012-11-19", "volume": "0.0", "open": "15.880000", "high": "15.980000", "low": "15.100000", "close": "15.240000"}, {"date": "2012-11-20", "volume": "0.0", "open": "15.110000", "high": "15.650000", "low": "15.060000", "close": "15.080000"}, {"date": "2012-11-21", "volume": "0.0", "open": "14.960000", "high": "15.430000", "low": "14.770000", "close": "15.310000"}, {"date": "2012-11-23", "volume": "0.0", "open": "15.000000", "high": "15.260000", "low": "15.000000", "close": "15.140000"}, {"date": "2012-11-26", "volume": "0.0", "open": "15.630000", "high": "15.840000", "low": "15.470000", "close": "15.500000"}, {"date": "2012-11-27", "volume": "0.0", "open": "15.300000", "high": "15.930000", "low": "15.010000", "close": "15.920000"}, {"date": "2012-11-28", "volume": "0.0", "open": "16.430000", "high": "16.980000", "low": "15.470000", "close": "15.510000"}, {"date": "2012-11-29", "volume": "0.0", "open": "15.210000", "high": "15.510000", "low": "15.020000", "close": "15.060000"}, {"date": "2012-11-30", "volume": "0.0", "open": "15.260000", "high": "16.170000", "low": "14.890000", "close": "15.870000"}, {"date": "2012-12-03", "volume": "0.0", "open": "15.810000", "high": "16.690000", "low": "15.760000", "close": "16.640000"}, {"date": "2012-12-04", "volume": "0.0", "open": "16.660000", "high": "17.370000", "low": "16.380000", "close": "17.120000"}, {"date": "2012-12-05", "volume": "0.0", "open": "16.950000", "high": "17.530000", "low": "16.270000", "close": "16.460000"}, {"date": "2012-12-06", "volume": "0.0", "open": "16.590000", "high": "16.850000", "low": "16.310000", "close": "16.580000"}, {"date": "2012-12-07", "volume": "0.0", "open": "16.120000", "high": "16.650000", "low": "15.730000", "close": "15.900000"}, {"date": "2012-12-10", "volume": "0.0", "open": "16.470000", "high": "16.470000", "low": "15.960000", "close": "16.050000"}, {"date": "2012-12-11", "volume": "0.0", "open": "15.940000", "high": "16.010000", "low": "15.420000", "close": "15.570000"}, {"date": "2012-12-12", "volume": "0.0", "open": "15.600000", "high": "16.090000", "low": "15.410000", "close": "15.950000"}, {"date": "2012-12-13", "volume": "0.0", "open": "15.870000", "high": "16.670000", "low": "15.710000", "close": "16.560000"}, {"date": "2012-12-14", "volume": "0.0", "open": "16.680000", "high": "17.150000", "low": "16.610000", "close": "17.000000"}, {"date": "2012-12-17", "volume": "0.0", "open": "17.200000", "high": "17.200000", "low": "16.210000", "close": "16.340000"}, {"date": "2012-12-18", "volume": "0.0", "open": "16.390000", "high": "16.430000", "low": "15.460000", "close": "15.570000"}, {"date": "2012-12-19", "volume": "0.0", "open": "16.050000", "high": "17.460000", "low": "16.040000", "close": "17.360000"}, {"date": "2012-12-20", "volume": "0.0", "open": "17.260000", "high": "17.960000", "low": "17.110000", "close": "17.670000"}, {"date": "2012-12-21", "volume": "0.0", "open": "19.850000", "high": "19.930000", "low": "17.760000", "close": "17.840000"}, {"date": "2012-12-24", "volume": "0.0", "open": "18.460000", "high": "18.660000", "low": "17.840000", "close": "17.840000"}, {"date": "2012-12-26", "volume": "0.0", "open": "18.710000", "high": "19.630000", "low": "18.610000", "close": "19.480000"}, {"date": "2012-12-27", "volume": "0.0", "open": "19.390000", "high": "20.900000", "low": "19.110000", "close": "19.470000"}, {"date": "2012-12-28", "volume": "0.0", "open": "20.320000", "high": "23.230000", "low": "19.940000", "close": "22.720000"}, {"date": "2012-12-31", "volume": "0.0", "open": "22.140000", "high": "22.720000", "low": "17.880000", "close": "18.020000"}, {"date": "2013-01-02", "volume": "0.0", "open": "15.240000", "high": "15.930000", "low": "14.600000", "close": "14.680000"}, {"date": "2013-01-03", "volume": "0.0", "open": "14.770000", "high": "14.920000", "low": "14.240000", "close": "14.560000"}, {"date": "2013-01-04", "volume": "0.0", "open": "14.230000", "high": "14.310000", "low": "13.640000", "close": "13.830000"}, {"date": "2013-01-07", "volume": "0.0", "open": "14.530000", "high": "14.530000", "low": "13.710000", "close": "13.790000"}, {"date": "2013-01-08", "volume": "0.0", "open": "13.880000", "high": "14.290000", "low": "13.620000", "close": "13.620000"}, {"date": "2013-01-09", "volume": "0.0", "open": "13.320000", "high": "13.930000", "low": "13.220000", "close": "13.810000"}, {"date": "2013-01-10", "volume": "0.0", "open": "13.330000", "high": "13.880000", "low": "13.330000", "close": "13.490000"}, {"date": "2013-01-11", "volume": "0.0", "open": "13.550000", "high": "13.790000", "low": "13.220000", "close": "13.360000"}, {"date": "2013-01-14", "volume": "0.0", "open": "13.660000", "high": "13.850000", "low": "13.410000", "close": "13.520000"}, {"date": "2013-01-15", "volume": "0.0", "open": "13.970000", "high": "13.990000", "low": "13.330000", "close": "13.550000"}, {"date": "2013-01-16", "volume": "0.0", "open": "13.700000", "high": "13.760000", "low": "13.200000", "close": "13.420000"}, {"date": "2013-01-17", "volume": "0.0", "open": "13.450000", "high": "13.700000", "low": "13.160000", "close": "13.570000"}, {"date": "2013-01-18", "volume": "0.0", "open": "13.520000", "high": "13.530000", "low": "12.290000", "close": "12.460000"}, {"date": "2013-01-22", "volume": "0.0", "open": "13.280000", "high": "13.320000", "low": "12.430000", "close": "12.430000"}, {"date": "2013-01-23", "volume": "0.0", "open": "12.670000", "high": "12.670000", "low": "12.300000", "close": "12.460000"}, {"date": "2013-01-24", "volume": "0.0", "open": "12.730000", "high": "13.500000", "low": "12.400000", "close": "12.690000"}, {"date": "2013-01-25", "volume": "0.0", "open": "12.630000", "high": "12.990000", "low": "12.500000", "close": "12.890000"}, {"date": "2013-01-28", "volume": "0.0", "open": "13.290000", "high": "13.910000", "low": "13.290000", "close": "13.570000"}, {"date": "2013-01-29", "volume": "0.0", "open": "13.870000", "high": "13.880000", "low": "13.040000", "close": "13.310000"}, {"date": "2013-01-30", "volume": "0.0", "open": "13.640000", "high": "14.330000", "low": "13.600000", "close": "14.320000"}, {"date": "2013-01-31", "volume": "0.0", "open": "14.430000", "high": "14.430000", "low": "14.040000", "close": "14.280000"}, {"date": "2013-02-01", "volume": "0.0", "open": "13.370000", "high": "13.380000", "low": "12.720000", "close": "12.900000"}, {"date": "2013-02-04", "volume": "0.0", "open": "14.000000", "high": "14.750000", "low": "13.800000", "close": "14.670000"}, {"date": "2013-02-05", "volume": "0.0", "open": "14.210000", "high": "14.210000", "low": "13.390000", "close": "13.720000"}, {"date": "2013-02-06", "volume": "0.0", "open": "14.060000", "high": "14.080000", "low": "13.340000", "close": "13.410000"}, {"date": "2013-02-07", "volume": "0.0", "open": "13.470000", "high": "14.410000", "low": "13.430000", "close": "13.500000"}, {"date": "2013-02-08", "volume": "0.0", "open": "13.200000", "high": "13.200000", "low": "12.890000", "close": "13.020000"}, {"date": "2013-02-11", "volume": "0.0", "open": "13.370000", "high": "13.420000", "low": "12.910000", "close": "12.940000"}, {"date": "2013-02-12", "volume": "0.0", "open": "12.820000", "high": "13.130000", "low": "12.630000", "close": "12.640000"}, {"date": "2013-02-13", "volume": "0.0", "open": "12.880000", "high": "13.190000", "low": "12.670000", "close": "12.980000"}, {"date": "2013-02-14", "volume": "0.0", "open": "13.300000", "high": "13.320000", "low": "12.640000", "close": "12.660000"}, {"date": "2013-02-15", "volume": "0.0", "open": "12.470000", "high": "12.890000", "low": "12.240000", "close": "12.460000"}, {"date": "2013-02-19", "volume": "0.0", "open": "12.810000", "high": "12.850000", "low": "12.080000", "close": "12.310000"}, {"date": "2013-02-20", "volume": "0.0", "open": "12.320000", "high": "14.680000", "low": "12.320000", "close": "14.680000"}, {"date": "2013-02-21", "volume": "0.0", "open": "14.680000", "high": "16.210000", "low": "14.670000", "close": "15.220000"}, {"date": "2013-02-22", "volume": "0.0", "open": "14.600000", "high": "15.020000", "low": "14.160000", "close": "14.170000"}, {"date": "2013-02-25", "volume": "0.0", "open": "13.690000", "high": "19.280000", "low": "13.570000", "close": "18.990000"}, {"date": "2013-02-26", "volume": "0.0", "open": "17.500000", "high": "18.230000", "low": "16.750000", "close": "16.870000"}, {"date": "2013-02-27", "volume": "0.0", "open": "16.570000", "high": "16.600000", "low": "14.420000", "close": "14.730000"}, {"date": "2013-02-28", "volume": "0.0", "open": "15.000000", "high": "15.600000", "low": "14.160000", "close": "15.510000"}, {"date": "2013-03-01", "volume": "0.0", "open": "16.100000", "high": "16.820000", "low": "15.140000", "close": "15.360000"}, {"date": "2013-03-04", "volume": "0.0", "open": "16.160000", "high": "16.160000", "low": "14.010000", "close": "14.010000"}, {"date": "2013-03-05", "volume": "0.0", "open": "13.440000", "high": "13.660000", "low": "13.240000", "close": "13.480000"}, {"date": "2013-03-06", "volume": "0.0", "open": "13.180000", "high": "13.770000", "low": "13.170000", "close": "13.530000"}, {"date": "2013-03-07", "volume": "0.0", "open": "13.450000", "high": "13.560000", "low": "13.030000", "close": "13.060000"}, {"date": "2013-03-08", "volume": "0.0", "open": "12.670000", "high": "13.300000", "low": "12.490000", "close": "12.590000"}, {"date": "2013-03-11", "volume": "0.0", "open": "12.310000", "high": "12.340000", "low": "11.500000", "close": "11.560000"}, {"date": "2013-03-12", "volume": "0.0", "open": "11.790000", "high": "12.930000", "low": "11.740000", "close": "12.270000"}, {"date": "2013-03-13", "volume": "0.0", "open": "12.180000", "high": "12.550000", "low": "11.790000", "close": "11.830000"}, {"date": "2013-03-14", "volume": "0.0", "open": "11.700000", "high": "11.750000", "low": "11.050000", "close": "11.300000"}, {"date": "2013-03-15", "volume": "0.0", "open": "11.520000", "high": "11.990000", "low": "11.210000", "close": "11.300000"}, {"date": "2013-03-18", "volume": "0.0", "open": "13.470000", "high": "13.640000", "low": "12.570000", "close": "13.360000"}, {"date": "2013-03-19", "volume": "0.0", "open": "13.030000", "high": "15.400000", "low": "12.920000", "close": "14.390000"}, {"date": "2013-03-20", "volume": "0.0", "open": "13.180000", "high": "13.180000", "low": "12.300000", "close": "12.670000"}, {"date": "2013-03-21", "volume": "0.0", "open": "13.070000", "high": "14.210000", "low": "12.620000", "close": "13.990000"}, {"date": "2013-03-22", "volume": "0.0", "open": "13.340000", "high": "13.850000", "low": "13.190000", "close": "13.570000"}, {"date": "2013-03-25", "volume": "0.0", "open": "12.850000", "high": "14.610000", "low": "12.390000", "close": "13.740000"}, {"date": "2013-03-26", "volume": "0.0", "open": "12.950000", "high": "13.210000", "low": "12.690000", "close": "12.770000"}, {"date": "2013-03-27", "volume": "0.0", "open": "13.720000", "high": "13.970000", "low": "12.970000", "close": "13.150000"}, {"date": "2013-03-28", "volume": "0.0", "open": "12.910000", "high": "13.070000", "low": "12.540000", "close": "12.700000"}, {"date": "2013-04-01", "volume": "0.0", "open": "13.460000", "high": "14.050000", "low": "13.260000", "close": "13.580000"}, {"date": "2013-04-02", "volume": "0.0", "open": "13.110000", "high": "13.180000", "low": "12.760000", "close": "12.780000"}, {"date": "2013-04-03", "volume": "0.0", "open": "12.650000", "high": "14.660000", "low": "12.620000", "close": "14.210000"}, {"date": "2013-04-04", "volume": "0.0", "open": "14.100000", "high": "14.790000", "low": "13.890000", "close": "13.890000"}, {"date": "2013-04-05", "volume": "0.0", "open": "15.640000", "high": "15.650000", "low": "13.860000", "close": "13.920000"}, {"date": "2013-04-08", "volume": "0.0", "open": "14.040000", "high": "14.500000", "low": "13.190000", "close": "13.190000"}, {"date": "2013-04-09", "volume": "0.0", "open": "13.110000", "high": "13.680000", "low": "12.750000", "close": "12.840000"}, {"date": "2013-04-10", "volume": "0.0", "open": "12.660000", "high": "12.880000", "low": "12.320000", "close": "12.360000"}, {"date": "2013-04-11", "volume": "0.0", "open": "12.550000", "high": "12.620000", "low": "12.150000", "close": "12.240000"}, {"date": "2013-04-12", "volume": "0.0", "open": "12.610000", "high": "13.120000", "low": "11.990000", "close": "12.060000"}, {"date": "2013-04-15", "volume": "0.0", "open": "13.120000", "high": "17.270000", "low": "12.660000", "close": "17.270000"}, {"date": "2013-04-16", "volume": "0.0", "open": "14.720000", "high": "14.870000", "low": "13.910000", "close": "13.960000"}, {"date": "2013-04-17", "volume": "0.0", "open": "15.350000", "high": "17.900000", "low": "14.980000", "close": "16.510000"}, {"date": "2013-04-18", "volume": "0.0", "open": "16.340000", "high": "18.200000", "low": "16.320000", "close": "17.560000"}, {"date": "2013-04-19", "volume": "0.0", "open": "16.670000", "high": "16.980000", "low": "14.870000", "close": "14.970000"}, {"date": "2013-04-22", "volume": "0.0", "open": "15.080000", "high": "16.000000", "low": "14.040000", "close": "14.390000"}, {"date": "2013-04-23", "volume": "0.0", "open": "13.810000", "high": "14.870000", "low": "13.460000", "close": "13.480000"}, {"date": "2013-04-24", "volume": "0.0", "open": "13.570000", "high": "13.750000", "low": "13.360000", "close": "13.610000"}, {"date": "2013-04-25", "volume": "0.0", "open": "13.610000", "high": "13.870000", "low": "13.130000", "close": "13.620000"}, {"date": "2013-04-26", "volume": "0.0", "open": "13.940000", "high": "14.180000", "low": "13.490000", "close": "13.610000"}, {"date": "2013-04-29", "volume": "0.0", "open": "13.720000", "high": "13.940000", "low": "13.360000", "close": "13.710000"}, {"date": "2013-04-30", "volume": "0.0", "open": "13.710000", "high": "14.280000", "low": "13.510000", "close": "13.520000"}, {"date": "2013-05-01", "volume": "0.0", "open": "13.880000", "high": "14.670000", "low": "13.870000", "close": "14.490000"}, {"date": "2013-05-02", "volume": "0.0", "open": "14.480000", "high": "14.480000", "low": "13.580000", "close": "13.590000"}, {"date": "2013-05-03", "volume": "0.0", "open": "12.920000", "high": "13.150000", "low": "12.770000", "close": "12.850000"}, {"date": "2013-05-06", "volume": "0.0", "open": "13.060000", "high": "13.190000", "low": "12.660000", "close": "12.660000"}, {"date": "2013-05-07", "volume": "0.0", "open": "12.630000", "high": "12.960000", "low": "12.490000", "close": "12.830000"}, {"date": "2013-05-08", "volume": "0.0", "open": "12.870000", "high": "13.040000", "low": "12.620000", "close": "12.660000"}, {"date": "2013-05-09", "volume": "0.0", "open": "12.910000", "high": "13.530000", "low": "12.780000", "close": "13.130000"}, {"date": "2013-05-10", "volume": "0.0", "open": "13.080000", "high": "13.450000", "low": "12.540000", "close": "12.590000"}, {"date": "2013-05-13", "volume": "0.0", "open": "12.570000", "high": "12.870000", "low": "12.490000", "close": "12.550000"}, {"date": "2013-05-14", "volume": "0.0", "open": "12.610000", "high": "13.210000", "low": "12.540000", "close": "12.770000"}, {"date": "2013-05-15", "volume": "0.0", "open": "12.980000", "high": "13.430000", "low": "12.780000", "close": "12.810000"}, {"date": "2013-05-16", "volume": "0.0", "open": "13.070000", "high": "13.460000", "low": "12.790000", "close": "13.070000"}, {"date": "2013-05-17", "volume": "0.0", "open": "12.730000", "high": "12.940000", "low": "12.260000", "close": "12.450000"}, {"date": "2013-05-20", "volume": "0.0", "open": "13.280000", "high": "13.280000", "low": "12.840000", "close": "13.020000"}, {"date": "2013-05-21", "volume": "0.0", "open": "13.080000", "high": "13.440000", "low": "12.890000", "close": "13.370000"}, {"date": "2013-05-22", "volume": "0.0", "open": "13.450000", "high": "14.450000", "low": "13.050000", "close": "13.820000"}, {"date": "2013-05-23", "volume": "0.0", "open": "14.940000", "high": "15.110000", "low": "13.870000", "close": "14.070000"}, {"date": "2013-05-24", "volume": "0.0", "open": "14.590000", "high": "14.790000", "low": "13.990000", "close": "13.990000"}, {"date": "2013-05-28", "volume": "0.0", "open": "13.670000", "high": "14.560000", "low": "13.560000", "close": "14.480000"}, {"date": "2013-05-29", "volume": "0.0", "open": "15.300000", "high": "15.650000", "low": "14.590000", "close": "14.830000"}, {"date": "2013-05-30", "volume": "0.0", "open": "14.900000", "high": "14.980000", "low": "14.270000", "close": "14.530000"}, {"date": "2013-05-31", "volume": "0.0", "open": "15.020000", "high": "16.350000", "low": "14.360000", "close": "16.300000"}, {"date": "2013-06-03", "volume": "0.0", "open": "16.400000", "high": "17.580000", "low": "16.150000", "close": "16.280000"}, {"date": "2013-06-04", "volume": "0.0", "open": "16.160000", "high": "17.250000", "low": "15.820000", "close": "16.270000"}, {"date": "2013-06-05", "volume": "0.0", "open": "16.860000", "high": "17.840000", "low": "16.570000", "close": "17.500000"}, {"date": "2013-06-06", "volume": "0.0", "open": "17.700000", "high": "18.510000", "low": "16.600000", "close": "16.630000"}, {"date": "2013-06-07", "volume": "0.0", "open": "15.900000", "high": "16.210000", "low": "14.960000", "close": "15.140000"}, {"date": "2013-06-10", "volume": "0.0", "open": "15.160000", "high": "15.600000", "low": "15.100000", "close": "15.440000"}, {"date": "2013-06-11", "volume": "0.0", "open": "16.910000", "high": "17.140000", "low": "16.000000", "close": "17.070000"}, {"date": "2013-06-12", "volume": "0.0", "open": "16.510000", "high": "18.600000", "low": "16.430000", "close": "18.590000"}, {"date": "2013-06-13", "volume": "0.0", "open": "18.380000", "high": "18.580000", "low": "16.370000", "close": "16.410000"}, {"date": "2013-06-14", "volume": "0.0", "open": "16.630000", "high": "17.260000", "low": "16.030000", "close": "17.150000"}, {"date": "2013-06-17", "volume": "0.0", "open": "16.530000", "high": "17.620000", "low": "16.330000", "close": "16.800000"}, {"date": "2013-06-18", "volume": "0.0", "open": "16.810000", "high": "16.950000", "low": "16.460000", "close": "16.610000"}, {"date": "2013-06-19", "volume": "0.0", "open": "16.890000", "high": "17.180000", "low": "15.360000", "close": "16.640000"}, {"date": "2013-06-20", "volume": "0.0", "open": "18.400000", "high": "21.320000", "low": "18.010000", "close": "20.490000"}, {"date": "2013-06-21", "volume": "0.0", "open": "18.970000", "high": "20.930000", "low": "18.250000", "close": "18.900000"}, {"date": "2013-06-24", "volume": "0.0", "open": "20.870000", "high": "21.910000", "low": "18.580000", "close": "20.110000"}, {"date": "2013-06-25", "volume": "0.0", "open": "18.650000", "high": "19.220000", "low": "17.820000", "close": "18.470000"}, {"date": "2013-06-26", "volume": "0.0", "open": "17.230000", "high": "18.060000", "low": "17.080000", "close": "17.210000"}, {"date": "2013-06-27", "volume": "0.0", "open": "16.600000", "high": "16.970000", "low": "16.340000", "close": "16.860000"}, {"date": "2013-06-28", "volume": "0.0", "open": "17.250000", "high": "17.690000", "low": "16.190000", "close": "16.860000"}, {"date": "2013-07-01", "volume": "0.0", "open": "16.900000", "high": "16.900000", "low": "16.000000", "close": "16.370000"}, {"date": "2013-07-02", "volume": "0.0", "open": "16.490000", "high": "16.930000", "low": "15.880000", "close": "16.440000"}, {"date": "2013-07-03", "volume": "0.0", "open": "17.220000", "high": "17.320000", "low": "16.200000", "close": "16.200000"}, {"date": "2013-07-05", "volume": "0.0", "open": "15.590000", "high": "16.280000", "low": "14.890000", "close": "14.890000"}, {"date": "2013-07-08", "volume": "0.0", "open": "14.660000", "high": "15.270000", "low": "14.660000", "close": "14.780000"}, {"date": "2013-07-09", "volume": "0.0", "open": "14.330000", "high": "14.650000", "low": "14.260000", "close": "14.350000"}, {"date": "2013-07-10", "volume": "0.0", "open": "14.460000", "high": "14.620000", "low": "14.060000", "close": "14.210000"}, {"date": "2013-07-11", "volume": "0.0", "open": "13.570000", "high": "14.200000", "low": "13.570000", "close": "14.010000"}, {"date": "2013-07-12", "volume": "0.0", "open": "13.900000", "high": "14.040000", "low": "13.740000", "close": "13.840000"}, {"date": "2013-07-15", "volume": "0.0", "open": "13.980000", "high": "14.110000", "low": "13.500000", "close": "13.790000"}, {"date": "2013-07-16", "volume": "0.0", "open": "13.780000", "high": "14.560000", "low": "13.780000", "close": "14.420000"}, {"date": "2013-07-17", "volume": "0.0", "open": "14.200000", "high": "14.440000", "low": "13.760000", "close": "13.780000"}, {"date": "2013-07-18", "volume": "0.0", "open": "13.630000", "high": "13.800000", "low": "13.200000", "close": "13.770000"}, {"date": "2013-07-19", "volume": "0.0", "open": "13.890000", "high": "13.970000", "low": "12.540000", "close": "12.540000"}, {"date": "2013-07-22", "volume": "0.0", "open": "13.230000", "high": "13.370000", "low": "12.290000", "close": "12.290000"}, {"date": "2013-07-23", "volume": "0.0", "open": "12.150000", "high": "13.060000", "low": "12.070000", "close": "12.660000"}, {"date": "2013-07-24", "volume": "0.0", "open": "12.690000", "high": "13.490000", "low": "12.690000", "close": "13.180000"}, {"date": "2013-07-25", "volume": "0.0", "open": "13.470000", "high": "13.540000", "low": "12.910000", "close": "12.970000"}, {"date": "2013-07-26", "volume": "0.0", "open": "13.410000", "high": "13.730000", "low": "12.710000", "close": "12.720000"}, {"date": "2013-07-29", "volume": "0.0", "open": "13.540000", "high": "13.860000", "low": "13.380000", "close": "13.390000"}, {"date": "2013-07-30", "volume": "0.0", "open": "13.450000", "high": "14.140000", "low": "13.350000", "close": "13.390000"}, {"date": "2013-07-31", "volume": "0.0", "open": "13.550000", "high": "13.830000", "low": "12.940000", "close": "13.450000"}, {"date": "2013-08-01", "volume": "0.0", "open": "12.890000", "high": "13.250000", "low": "12.820000", "close": "12.940000"}, {"date": "2013-08-02", "volume": "0.0", "open": "12.660000", "high": "12.740000", "low": "11.980000", "close": "11.980000"}, {"date": "2013-08-05", "volume": "0.0", "open": "12.290000", "high": "12.420000", "low": "11.830000", "close": "11.840000"}, {"date": "2013-08-06", "volume": "0.0", "open": "12.190000", "high": "12.930000", "low": "12.060000", "close": "12.720000"}, {"date": "2013-08-07", "volume": "0.0", "open": "13.170000", "high": "13.910000", "low": "12.960000", "close": "12.980000"}, {"date": "2013-08-08", "volume": "0.0", "open": "12.500000", "high": "13.130000", "low": "12.370000", "close": "12.730000"}, {"date": "2013-08-09", "volume": "0.0", "open": "12.880000", "high": "13.660000", "low": "12.710000", "close": "13.410000"}, {"date": "2013-08-12", "volume": "0.0", "open": "13.520000", "high": "13.570000", "low": "12.800000", "close": "12.810000"}, {"date": "2013-08-13", "volume": "0.0", "open": "12.860000", "high": "13.370000", "low": "12.290000", "close": "12.310000"}, {"date": "2013-08-14", "volume": "0.0", "open": "12.480000", "high": "13.090000", "low": "12.350000", "close": "13.040000"}, {"date": "2013-08-15", "volume": "0.0", "open": "14.140000", "high": "14.850000", "low": "13.910000", "close": "14.730000"}, {"date": "2013-08-16", "volume": "0.0", "open": "14.560000", "high": "14.880000", "low": "13.620000", "close": "14.370000"}, {"date": "2013-08-19", "volume": "0.0", "open": "14.940000", "high": "15.200000", "low": "14.350000", "close": "15.100000"}, {"date": "2013-08-20", "volume": "0.0", "open": "15.220000", "high": "15.250000", "low": "14.290000", "close": "14.910000"}, {"date": "2013-08-21", "volume": "0.0", "open": "16.000000", "high": "16.560000", "low": "14.670000", "close": "15.940000"}, {"date": "2013-08-22", "volume": "0.0", "open": "15.260000", "high": "15.260000", "low": "14.660000", "close": "14.760000"}, {"date": "2013-08-23", "volume": "0.0", "open": "14.290000", "high": "14.820000", "low": "13.980000", "close": "13.980000"}, {"date": "2013-08-26", "volume": "0.0", "open": "14.370000", "high": "15.010000", "low": "13.900000", "close": "14.990000"}, {"date": "2013-08-27", "volume": "0.0", "open": "16.560000", "high": "17.130000", "low": "15.820000", "close": "16.770000"}, {"date": "2013-08-28", "volume": "0.0", "open": "16.960000", "high": "17.110000", "low": "16.100000", "close": "16.490000"}, {"date": "2013-08-29", "volume": "0.0", "open": "16.790000", "high": "16.980000", "low": "15.990000", "close": "16.810000"}, {"date": "2013-08-30", "volume": "0.0", "open": "16.750000", "high": "17.810000", "low": "16.700000", "close": "17.010000"}, {"date": "2013-09-03", "volume": "0.0", "open": "16.470000", "high": "17.370000", "low": "16.110000", "close": "16.610000"}, {"date": "2013-09-04", "volume": "0.0", "open": "16.880000", "high": "17.010000", "low": "15.770000", "close": "15.880000"}, {"date": "2013-09-05", "volume": "0.0", "open": "16.120000", "high": "16.120000", "low": "15.630000", "close": "15.770000"}, {"date": "2013-09-06", "volume": "0.0", "open": "15.350000", "high": "16.810000", "low": "15.170000", "close": "15.850000"}, {"date": "2013-09-09", "volume": "0.0", "open": "15.860000", "high": "16.020000", "low": "15.220000", "close": "15.630000"}, {"date": "2013-09-10", "volume": "0.0", "open": "14.890000", "high": "15.090000", "low": "14.500000", "close": "14.530000"}, {"date": "2013-09-11", "volume": "0.0", "open": "14.740000", "high": "14.740000", "low": "13.820000", "close": "13.820000"}, {"date": "2013-09-12", "volume": "0.0", "open": "13.930000", "high": "14.390000", "low": "13.730000", "close": "14.290000"}, {"date": "2013-09-13", "volume": "0.0", "open": "14.270000", "high": "14.550000", "low": "14.110000", "close": "14.160000"}, {"date": "2013-09-16", "volume": "0.0", "open": "14.100000", "high": "14.490000", "low": "13.870000", "close": "14.380000"}, {"date": "2013-09-17", "volume": "0.0", "open": "14.440000", "high": "14.610000", "low": "14.280000", "close": "14.530000"}, {"date": "2013-09-18", "volume": "0.0", "open": "14.680000", "high": "14.680000", "low": "13.230000", "close": "13.590000"}, {"date": "2013-09-19", "volume": "0.0", "open": "13.020000", "high": "13.390000", "low": "13.020000", "close": "13.160000"}, {"date": "2013-09-20", "volume": "0.0", "open": "13.300000", "high": "13.470000", "low": "12.520000", "close": "13.120000"}, {"date": "2013-09-23", "volume": "0.0", "open": "14.040000", "high": "14.710000", "low": "14.020000", "close": "14.310000"}, {"date": "2013-09-24", "volume": "0.0", "open": "14.170000", "high": "14.370000", "low": "13.750000", "close": "14.080000"}, {"date": "2013-09-25", "volume": "0.0", "open": "14.240000", "high": "14.620000", "low": "13.890000", "close": "14.010000"}, {"date": "2013-09-26", "volume": "0.0", "open": "13.800000", "high": "14.400000", "low": "13.580000", "close": "14.060000"}, {"date": "2013-09-27", "volume": "0.0", "open": "14.620000", "high": "15.790000", "low": "14.620000", "close": "15.460000"}, {"date": "2013-09-30", "volume": "0.0", "open": "17.490000", "high": "17.490000", "low": "16.160000", "close": "16.600000"}, {"date": "2013-10-01", "volume": "0.0", "open": "16.310000", "high": "16.460000", "low": "15.470000", "close": "15.540000"}, {"date": "2013-10-02", "volume": "0.0", "open": "16.400000", "high": "16.810000", "low": "16.130000", "close": "16.600000"}, {"date": "2013-10-03", "volume": "0.0", "open": "16.630000", "high": "18.710000", "low": "16.630000", "close": "17.670000"}, {"date": "2013-10-04", "volume": "0.0", "open": "17.720000", "high": "17.870000", "low": "16.660000", "close": "16.740000"}, {"date": "2013-10-07", "volume": "0.0", "open": "18.760000", "high": "19.410000", "low": "18.080000", "close": "19.410000"}, {"date": "2013-10-08", "volume": "0.0", "open": "19.010000", "high": "21.010000", "low": "18.980000", "close": "20.340000"}, {"date": "2013-10-09", "volume": "0.0", "open": "20.190000", "high": "21.340000", "low": "19.040000", "close": "19.600000"}, {"date": "2013-10-10", "volume": "0.0", "open": "17.660000", "high": "17.920000", "low": "16.290000", "close": "16.480000"}, {"date": "2013-10-11", "volume": "0.0", "open": "16.310000", "high": "16.380000", "low": "15.460000", "close": "15.720000"}, {"date": "2013-10-14", "volume": "0.0", "open": "17.080000", "high": "17.740000", "low": "15.800000", "close": "16.070000"}, {"date": "2013-10-15", "volume": "0.0", "open": "16.410000", "high": "18.670000", "low": "16.160000", "close": "18.660000"}, {"date": "2013-10-16", "volume": "0.0", "open": "17.140000", "high": "17.150000", "low": "14.670000", "close": "14.710000"}, {"date": "2013-10-17", "volume": "0.0", "open": "14.520000", "high": "14.590000", "low": "12.890000", "close": "13.480000"}, {"date": "2013-10-18", "volume": "0.0", "open": "12.860000", "high": "13.530000", "low": "12.340000", "close": "13.040000"}, {"date": "2013-10-21", "volume": "0.0", "open": "13.340000", "high": "13.630000", "low": "13.070000", "close": "13.160000"}, {"date": "2013-10-22", "volume": "0.0", "open": "12.990000", "high": "13.920000", "low": "12.930000", "close": "13.330000"}, {"date": "2013-10-23", "volume": "0.0", "open": "13.710000", "high": "14.210000", "low": "13.420000", "close": "13.420000"}, {"date": "2013-10-24", "volume": "0.0", "open": "13.500000", "high": "13.620000", "low": "13.150000", "close": "13.200000"}, {"date": "2013-10-25", "volume": "0.0", "open": "13.160000", "high": "13.440000", "low": "13.080000", "close": "13.090000"}, {"date": "2013-10-28", "volume": "0.0", "open": "13.620000", "high": "13.720000", "low": "13.220000", "close": "13.310000"}, {"date": "2013-10-29", "volume": "0.0", "open": "13.250000", "high": "13.630000", "low": "13.060000", "close": "13.410000"}, {"date": "2013-10-30", "volume": "0.0", "open": "13.720000", "high": "21.260000", "low": "13.640000", "close": "13.650000"}, {"date": "2013-10-31", "volume": "0.0", "open": "13.830000", "high": "14.020000", "low": "13.280000", "close": "13.750000"}, {"date": "2013-11-01", "volume": "0.0", "open": "13.460000", "high": "13.920000", "low": "13.220000", "close": "13.280000"}, {"date": "2013-11-04", "volume": "0.0", "open": "13.350000", "high": "13.670000", "low": "12.910000", "close": "12.930000"}, {"date": "2013-11-05", "volume": "0.0", "open": "13.220000", "high": "13.640000", "low": "12.860000", "close": "13.270000"}, {"date": "2013-11-06", "volume": "0.0", "open": "13.010000", "high": "13.330000", "low": "12.670000", "close": "12.670000"}, {"date": "2013-11-07", "volume": "0.0", "open": "12.990000", "high": "14.140000", "low": "12.930000", "close": "13.910000"}, {"date": "2013-11-08", "volume": "0.0", "open": "13.760000", "high": "13.800000", "low": "12.840000", "close": "12.900000"}, {"date": "2013-11-11", "volume": "0.0", "open": "12.850000", "high": "12.930000", "low": "12.400000", "close": "12.530000"}, {"date": "2013-11-12", "volume": "0.0", "open": "12.800000", "high": "13.060000", "low": "12.630000", "close": "12.820000"}, {"date": "2013-11-13", "volume": "0.0", "open": "13.350000", "high": "13.350000", "low": "12.460000", "close": "12.520000"}, {"date": "2013-11-14", "volume": "0.0", "open": "12.800000", "high": "12.940000", "low": "12.280000", "close": "12.370000"}, {"date": "2013-11-15", "volume": "0.0", "open": "12.120000", "high": "12.450000", "low": "11.990000", "close": "12.190000"}, {"date": "2013-11-18", "volume": "0.0", "open": "12.410000", "high": "13.220000", "low": "12.410000", "close": "13.100000"}, {"date": "2013-11-19", "volume": "0.0", "open": "13.030000", "high": "13.680000", "low": "12.880000", "close": "13.390000"}, {"date": "2013-11-20", "volume": "0.0", "open": "13.560000", "high": "13.940000", "low": "12.970000", "close": "13.400000"}, {"date": "2013-11-21", "volume": "0.0", "open": "13.090000", "high": "13.090000", "low": "12.440000", "close": "12.660000"}, {"date": "2013-11-22", "volume": "0.0", "open": "12.690000", "high": "12.910000", "low": "12.240000", "close": "12.260000"}, {"date": "2013-11-25", "volume": "0.0", "open": "12.550000", "high": "12.920000", "low": "12.490000", "close": "12.790000"}, {"date": "2013-11-26", "volume": "0.0", "open": "12.840000", "high": "12.990000", "low": "12.490000", "close": "12.810000"}, {"date": "2013-11-27", "volume": "0.0", "open": "12.810000", "high": "12.980000", "low": "12.440000", "close": "12.980000"}, {"date": "2013-11-29", "volume": "0.0", "open": "13.060000", "high": "13.780000", "low": "12.930000", "close": "13.700000"}, {"date": "2013-12-02", "volume": "0.0", "open": "13.910000", "high": "14.310000", "low": "13.780000", "close": "14.230000"}, {"date": "2013-12-03", "volume": "0.0", "open": "14.740000", "high": "15.040000", "low": "14.430000", "close": "14.550000"}, {"date": "2013-12-04", "volume": "0.0", "open": "15.030000", "high": "15.710000", "low": "14.220000", "close": "14.700000"}, {"date": "2013-12-05", "volume": "0.0", "open": "14.820000", "high": "15.380000", "low": "14.700000", "close": "15.080000"}, {"date": "2013-12-06", "volume": "0.0", "open": "13.970000", "high": "14.090000", "low": "13.620000", "close": "13.790000"}, {"date": "2013-12-09", "volume": "0.0", "open": "13.970000", "high": "14.070000", "low": "13.490000", "close": "13.490000"}, {"date": "2013-12-10", "volume": "0.0", "open": "14.140000", "high": "14.220000", "low": "13.690000", "close": "13.910000"}, {"date": "2013-12-11", "volume": "0.0", "open": "13.980000", "high": "15.430000", "low": "13.980000", "close": "15.420000"}, {"date": "2013-12-12", "volume": "0.0", "open": "15.440000", "high": "16.090000", "low": "15.210000", "close": "15.540000"}, {"date": "2013-12-13", "volume": "0.0", "open": "15.170000", "high": "15.800000", "low": "15.060000", "close": "15.760000"}, {"date": "2013-12-16", "volume": "0.0", "open": "15.640000", "high": "16.080000", "low": "15.300000", "close": "16.030000"}, {"date": "2013-12-17", "volume": "0.0", "open": "16.040000", "high": "16.670000", "low": "15.810000", "close": "16.210000"}, {"date": "2013-12-18", "volume": "0.0", "open": "15.950000", "high": "16.750000", "low": "13.740000", "close": "13.800000"}, {"date": "2013-12-19", "volume": "0.0", "open": "13.590000", "high": "14.210000", "low": "12.890000", "close": "14.150000"}, {"date": "2013-12-20", "volume": "0.0", "open": "13.610000", "high": "13.870000", "low": "13.120000", "close": "13.790000"}, {"date": "2013-12-23", "volume": "0.0", "open": "13.370000", "high": "13.530000", "low": "13.020000", "close": "13.040000"}, {"date": "2013-12-24", "volume": "0.0", "open": "12.850000", "high": "12.890000", "low": "12.480000", "close": "12.480000"}, {"date": "2013-12-26", "volume": "0.0", "open": "12.480000", "high": "12.500000", "low": "11.690000", "close": "12.330000"}, {"date": "2013-12-27", "volume": "0.0", "open": "12.210000", "high": "12.590000", "low": "12.200000", "close": "12.460000"}, {"date": "2013-12-30", "volume": "0.0", "open": "12.870000", "high": "13.580000", "low": "12.830000", "close": "13.560000"}, {"date": "2013-12-31", "volume": "0.0", "open": "13.430000", "high": "14.350000", "low": "13.380000", "close": "13.720000"}, {"date": "2014-01-02", "volume": "0.0", "open": "14.320000", "high": "14.590000", "low": "14.000000", "close": "14.230000"}, {"date": "2014-01-03", "volume": "0.0", "open": "14.060000", "high": "14.220000", "low": "13.570000", "close": "13.760000"}, {"date": "2014-01-06", "volume": "0.0", "open": "13.410000", "high": "14.000000", "low": "13.220000", "close": "13.550000"}, {"date": "2014-01-07", "volume": "0.0", "open": "12.380000", "high": "13.280000", "low": "12.160000", "close": "12.920000"}, {"date": "2014-01-08", "volume": "0.0", "open": "13.040000", "high": "13.240000", "low": "12.860000", "close": "12.870000"}, {"date": "2014-01-09", "volume": "0.0", "open": "12.830000", "high": "13.260000", "low": "12.830000", "close": "12.890000"}, {"date": "2014-01-10", "volume": "0.0", "open": "12.600000", "high": "12.900000", "low": "12.140000", "close": "12.140000"}, {"date": "2014-01-13", "volume": "0.0", "open": "12.180000", "high": "13.650000", "low": "11.820000", "close": "13.280000"}, {"date": "2014-01-14", "volume": "0.0", "open": "12.890000", "high": "12.900000", "low": "11.960000", "close": "12.280000"}, {"date": "2014-01-15", "volume": "0.0", "open": "12.150000", "high": "12.400000", "low": "11.810000", "close": "12.280000"}, {"date": "2014-01-16", "volume": "0.0", "open": "12.320000", "high": "12.660000", "low": "12.280000", "close": "12.530000"}, {"date": "2014-01-17", "volume": "0.0", "open": "12.340000", "high": "12.930000", "low": "12.040000", "close": "12.440000"}, {"date": "2014-01-21", "volume": "0.0", "open": "12.630000", "high": "13.420000", "low": "12.610000", "close": "12.870000"}, {"date": "2014-01-22", "volume": "0.0", "open": "12.570000", "high": "13.120000", "low": "12.550000", "close": "12.840000"}, {"date": "2014-01-23", "volume": "0.0", "open": "13.670000", "high": "14.660000", "low": "13.670000", "close": "13.770000"}, {"date": "2014-01-24", "volume": "0.0", "open": "14.950000", "high": "18.140000", "low": "14.920000", "close": "18.140000"}, {"date": "2014-01-27", "volume": "0.0", "open": "17.290000", "high": "18.990000", "low": "16.850000", "close": "17.420000"}, {"date": "2014-01-28", "volume": "0.0", "open": "17.270000", "high": "17.280000", "low": "15.800000", "close": "15.800000"}, {"date": "2014-01-29", "volume": "0.0", "open": "17.950000", "high": "18.040000", "low": "16.710000", "close": "17.350000"}, {"date": "2014-01-30", "volume": "0.0", "open": "16.370000", "high": "17.390000", "low": "15.960000", "close": "17.290000"}, {"date": "2014-01-31", "volume": "0.0", "open": "18.710000", "high": "18.990000", "low": "17.270000", "close": "18.410000"}, {"date": "2014-02-03", "volume": "0.0", "open": "18.570000", "high": "21.480000", "low": "18.340000", "close": "21.440000"}, {"date": "2014-02-04", "volume": "0.0", "open": "19.990000", "high": "20.070000", "low": "18.440000", "close": "19.110000"}, {"date": "2014-02-05", "volume": "0.0", "open": "19.590000", "high": "20.720000", "low": "19.130000", "close": "19.950000"}, {"date": "2014-02-06", "volume": "0.0", "open": "19.090000", "high": "19.090000", "low": "17.090000", "close": "17.230000"}, {"date": "2014-02-07", "volume": "0.0", "open": "16.150000", "high": "16.310000", "low": "15.090000", "close": "15.290000"}, {"date": "2014-02-10", "volume": "0.0", "open": "15.630000", "high": "15.760000", "low": "15.100000", "close": "15.260000"}, {"date": "2014-02-11", "volume": "0.0", "open": "15.290000", "high": "15.290000", "low": "14.080000", "close": "14.510000"}, {"date": "2014-02-12", "volume": "0.0", "open": "14.310000", "high": "14.640000", "low": "14.020000", "close": "14.300000"}, {"date": "2014-02-13", "volume": "0.0", "open": "15.240000", "high": "15.240000", "low": "13.980000", "close": "14.140000"}, {"date": "2014-02-14", "volume": "0.0", "open": "14.210000", "high": "14.220000", "low": "13.440000", "close": "13.570000"}, {"date": "2014-02-18", "volume": "0.0", "open": "13.950000", "high": "14.510000", "low": "13.770000", "close": "13.870000"}, {"date": "2014-02-19", "volume": "0.0", "open": "14.850000", "high": "15.730000", "low": "14.120000", "close": "15.500000"}, {"date": "2014-02-20", "volume": "0.0", "open": "15.280000", "high": "15.800000", "low": "14.590000", "close": "14.790000"}, {"date": "2014-02-21", "volume": "0.0", "open": "14.740000", "high": "14.790000", "low": "14.190000", "close": "14.680000"}, {"date": "2014-02-24", "volume": "0.0", "open": "14.830000", "high": "14.830000", "low": "13.970000", "close": "14.230000"}, {"date": "2014-02-25", "volume": "0.0", "open": "14.170000", "high": "14.830000", "low": "13.660000", "close": "13.670000"}, {"date": "2014-02-26", "volume": "0.0", "open": "13.830000", "high": "14.540000", "low": "13.730000", "close": "14.350000"}, {"date": "2014-02-27", "volume": "0.0", "open": "14.560000", "high": "14.690000", "low": "13.920000", "close": "14.040000"}, {"date": "2014-02-28", "volume": "0.0", "open": "14.220000", "high": "14.790000", "low": "13.490000", "close": "14.000000"}, {"date": "2014-03-03", "volume": "0.0", "open": "16.470000", "high": "16.780000", "low": "15.380000", "close": "16.000000"}, {"date": "2014-03-04", "volume": "0.0", "open": "14.530000", "high": "14.540000", "low": "14.000000", "close": "14.100000"}, {"date": "2014-03-05", "volume": "0.0", "open": "14.130000", "high": "14.320000", "low": "13.810000", "close": "13.890000"}, {"date": "2014-03-06", "volume": "0.0", "open": "13.820000", "high": "14.420000", "low": "13.730000", "close": "14.210000"}, {"date": "2014-03-07", "volume": "0.0", "open": "13.510000", "high": "14.430000", "low": "13.510000", "close": "14.110000"}, {"date": "2014-03-10", "volume": "0.0", "open": "14.760000", "high": "15.280000", "low": "14.200000", "close": "14.200000"}, {"date": "2014-03-11", "volume": "0.0", "open": "14.220000", "high": "14.930000", "low": "13.840000", "close": "14.800000"}, {"date": "2014-03-12", "volume": "0.0", "open": "15.370000", "high": "15.640000", "low": "14.430000", "close": "14.470000"}, {"date": "2014-03-13", "volume": "0.0", "open": "14.280000", "high": "16.660000", "low": "14.240000", "close": "16.220000"}, {"date": "2014-03-14", "volume": "0.0", "open": "16.740000", "high": "18.220000", "low": "16.090000", "close": "17.820000"}, {"date": "2014-03-17", "volume": "0.0", "open": "16.390000", "high": "16.400000", "low": "15.370000", "close": "15.640000"}, {"date": "2014-03-18", "volume": "0.0", "open": "15.420000", "high": "15.470000", "low": "14.160000", "close": "14.520000"}, {"date": "2014-03-19", "volume": "0.0", "open": "14.560000", "high": "15.950000", "low": "13.890000", "close": "15.120000"}, {"date": "2014-03-20", "volume": "0.0", "open": "15.580000", "high": "15.620000", "low": "14.500000", "close": "14.520000"}, {"date": "2014-03-21", "volume": "0.0", "open": "13.960000", "high": "15.170000", "low": "13.770000", "close": "15.000000"}, {"date": "2014-03-24", "volume": "0.0", "open": "14.700000", "high": "16.070000", "low": "14.560000", "close": "15.090000"}, {"date": "2014-03-25", "volume": "0.0", "open": "14.160000", "high": "15.050000", "low": "13.960000", "close": "14.020000"}, {"date": "2014-03-26", "volume": "0.0", "open": "13.640000", "high": "15.280000", "low": "13.460000", "close": "14.930000"}, {"date": "2014-03-27", "volume": "0.0", "open": "15.000000", "high": "15.630000", "low": "14.490000", "close": "14.620000"}, {"date": "2014-03-28", "volume": "0.0", "open": "14.150000", "high": "14.860000", "low": "13.730000", "close": "14.410000"}, {"date": "2014-03-31", "volume": "0.0", "open": "13.880000", "high": "14.160000", "low": "13.570000", "close": "13.880000"}, {"date": "2014-04-01", "volume": "0.0", "open": "13.430000", "high": "13.560000", "low": "13.060000", "close": "13.100000"}, {"date": "2014-04-02", "volume": "0.0", "open": "13.170000", "high": "13.350000", "low": "12.920000", "close": "13.090000"}, {"date": "2014-04-03", "volume": "0.0", "open": "13.020000", "high": "13.700000", "low": "13.020000", "close": "13.370000"}, {"date": "2014-04-04", "volume": "0.0", "open": "12.880000", "high": "14.550000", "low": "12.600000", "close": "13.960000"}, {"date": "2014-04-07", "volume": "0.0", "open": "14.960000", "high": "16.010000", "low": "14.570000", "close": "15.570000"}, {"date": "2014-04-08", "volume": "0.0", "open": "15.590000", "high": "16.200000", "low": "14.810000", "close": "14.890000"}, {"date": "2014-04-09", "volume": "0.0", "open": "14.580000", "high": "14.940000", "low": "13.700000", "close": "13.820000"}, {"date": "2014-04-10", "volume": "0.0", "open": "13.980000", "high": "16.380000", "low": "13.810000", "close": "15.890000"}, {"date": "2014-04-11", "volume": "0.0", "open": "16.660000", "high": "17.850000", "low": "15.890000", "close": "17.030000"}, {"date": "2014-04-14", "volume": "0.0", "open": "16.140000", "high": "17.400000", "low": "16.100000", "close": "16.110000"}, {"date": "2014-04-15", "volume": "0.0", "open": "16.140000", "high": "17.500000", "low": "15.470000", "close": "15.610000"}, {"date": "2014-04-16", "volume": "0.0", "open": "14.890000", "high": "15.270000", "low": "14.050000", "close": "14.180000"}, {"date": "2014-04-17", "volume": "0.0", "open": "14.090000", "high": "14.170000", "low": "13.070000", "close": "13.360000"}, {"date": "2014-04-21", "volume": "0.0", "open": "14.100000", "high": "14.110000", "low": "13.170000", "close": "13.250000"}, {"date": "2014-04-22", "volume": "0.0", "open": "13.130000", "high": "13.260000", "low": "12.900000", "close": "13.190000"}, {"date": "2014-04-23", "volume": "0.0", "open": "13.350000", "high": "13.750000", "low": "13.270000", "close": "13.270000"}, {"date": "2014-04-24", "volume": "0.0", "open": "13.360000", "high": "14.080000", "low": "13.090000", "close": "13.320000"}, {"date": "2014-04-25", "volume": "0.0", "open": "13.930000", "high": "14.670000", "low": "13.910000", "close": "14.060000"}, {"date": "2014-04-28", "volume": "0.0", "open": "14.270000", "high": "15.280000", "low": "13.820000", "close": "13.970000"}, {"date": "2014-04-29", "volume": "0.0", "open": "13.880000", "high": "14.240000", "low": "13.610000", "close": "13.710000"}, {"date": "2014-04-30", "volume": "0.0", "open": "14.050000", "high": "14.180000", "low": "13.340000", "close": "13.410000"}, {"date": "2014-05-01", "volume": "0.0", "open": "13.640000", "high": "13.750000", "low": "13.100000", "close": "13.250000"}, {"date": "2014-05-02", "volume": "0.0", "open": "13.150000", "high": "13.500000", "low": "12.830000", "close": "12.910000"}, {"date": "2014-05-05", "volume": "0.0", "open": "13.950000", "high": "14.200000", "low": "13.080000", "close": "13.290000"}, {"date": "2014-05-06", "volume": "0.0", "open": "13.650000", "high": "13.900000", "low": "13.280000", "close": "13.800000"}, {"date": "2014-05-07", "volume": "0.0", "open": "13.640000", "high": "14.490000", "low": "13.390000", "close": "13.400000"}, {"date": "2014-05-08", "volume": "0.0", "open": "13.690000", "high": "13.880000", "low": "12.920000", "close": "13.430000"}, {"date": "2014-05-09", "volume": "0.0", "open": "13.550000", "high": "14.030000", "low": "12.870000", "close": "12.920000"}, {"date": "2014-05-12", "volume": "0.0", "open": "12.460000", "high": "12.580000", "low": "11.880000", "close": "12.230000"}, {"date": "2014-05-13", "volume": "0.0", "open": "12.360000", "high": "12.740000", "low": "12.050000", "close": "12.130000"}, {"date": "2014-05-14", "volume": "0.0", "open": "12.420000", "high": "12.510000", "low": "12.030000", "close": "12.170000"}, {"date": "2014-05-15", "volume": "0.0", "open": "12.730000", "high": "13.770000", "low": "12.720000", "close": "13.170000"}, {"date": "2014-05-16", "volume": "0.0", "open": "13.310000", "high": "13.660000", "low": "12.260000", "close": "12.440000"}, {"date": "2014-05-19", "volume": "0.0", "open": "13.170000", "high": "13.210000", "low": "12.280000", "close": "12.420000"}, {"date": "2014-05-20", "volume": "0.0", "open": "12.690000", "high": "13.300000", "low": "12.320000", "close": "12.960000"}, {"date": "2014-05-21", "volume": "0.0", "open": "12.380000", "high": "12.460000", "low": "11.800000", "close": "11.910000"}, {"date": "2014-05-22", "volume": "0.0", "open": "11.930000", "high": "12.090000", "low": "11.680000", "close": "12.030000"}, {"date": "2014-05-23", "volume": "0.0", "open": "11.960000", "high": "11.970000", "low": "11.360000", "close": "11.360000"}, {"date": "2014-05-27", "volume": "0.0", "open": "11.690000", "high": "11.840000", "low": "11.500000", "close": "11.510000"}, {"date": "2014-05-28", "volume": "0.0", "open": "11.600000", "high": "11.860000", "low": "11.500000", "close": "11.680000"}, {"date": "2014-05-29", "volume": "0.0", "open": "11.580000", "high": "11.820000", "low": "11.410000", "close": "11.570000"}, {"date": "2014-05-30", "volume": "0.0", "open": "11.660000", "high": "11.700000", "low": "11.320000", "close": "11.400000"}, {"date": "2014-06-02", "volume": "0.0", "open": "11.690000", "high": "12.170000", "low": "11.290000", "close": "11.580000"}, {"date": "2014-06-03", "volume": "0.0", "open": "12.030000", "high": "12.130000", "low": "11.720000", "close": "11.870000"}, {"date": "2014-06-04", "volume": "0.0", "open": "12.150000", "high": "12.330000", "low": "11.910000", "close": "12.080000"}, {"date": "2014-06-05", "volume": "0.0", "open": "12.090000", "high": "12.340000", "low": "11.440000", "close": "11.680000"}, {"date": "2014-06-06", "volume": "0.0", "open": "11.320000", "high": "11.390000", "low": "10.730000", "close": "10.730000"}, {"date": "2014-06-09", "volume": "0.0", "open": "11.230000", "high": "11.510000", "low": "10.990000", "close": "11.150000"}, {"date": "2014-06-10", "volume": "0.0", "open": "11.300000", "high": "11.660000", "low": "10.930000", "close": "10.990000"}, {"date": "2014-06-11", "volume": "0.0", "open": "11.420000", "high": "11.870000", "low": "11.190000", "close": "11.600000"}, {"date": "2014-06-12", "volume": "0.0", "open": "11.810000", "high": "12.810000", "low": "11.710000", "close": "12.560000"}, {"date": "2014-06-13", "volume": "0.0", "open": "12.450000", "high": "12.690000", "low": "11.890000", "close": "12.180000"}, {"date": "2014-06-16", "volume": "0.0", "open": "12.650000", "high": "12.870000", "low": "12.280000", "close": "12.650000"}, {"date": "2014-06-17", "volume": "0.0", "open": "12.810000", "high": "12.890000", "low": "12.060000", "close": "12.060000"}, {"date": "2014-06-18", "volume": "0.0", "open": "11.800000", "high": "11.910000", "low": "10.570000", "close": "10.610000"}, {"date": "2014-06-19", "volume": "0.0", "open": "10.530000", "high": "10.820000", "low": "10.420000", "close": "10.620000"}, {"date": "2014-06-20", "volume": "0.0", "open": "10.400000", "high": "11.020000", "low": "10.340000", "close": "10.850000"}, {"date": "2014-06-23", "volume": "0.0", "open": "11.260000", "high": "11.350000", "low": "10.920000", "close": "10.980000"}, {"date": "2014-06-24", "volume": "0.0", "open": "11.020000", "high": "12.270000", "low": "10.870000", "close": "12.130000"}, {"date": "2014-06-25", "volume": "0.0", "open": "12.310000", "high": "12.330000", "low": "11.370000", "close": "11.590000"}, {"date": "2014-06-26", "volume": "0.0", "open": "11.510000", "high": "12.510000", "low": "11.500000", "close": "11.630000"}, {"date": "2014-06-27", "volume": "0.0", "open": "11.720000", "high": "12.040000", "low": "11.190000", "close": "11.260000"}, {"date": "2014-06-30", "volume": "0.0", "open": "11.750000", "high": "11.810000", "low": "11.300000", "close": "11.570000"}, {"date": "2014-07-01", "volume": "0.0", "open": "11.280000", "high": "11.420000", "low": "10.920000", "close": "11.150000"}, {"date": "2014-07-02", "volume": "0.0", "open": "11.180000", "high": "11.180000", "low": "10.560000", "close": "10.820000"}, {"date": "2014-07-03", "volume": "0.0", "open": "10.470000", "high": "10.760000", "low": "10.280000", "close": "10.320000"}, {"date": "2014-07-07", "volume": "0.0", "open": "11.150000", "high": "11.540000", "low": "11.010000", "close": "11.330000"}, {"date": "2014-07-08", "volume": "0.0", "open": "11.720000", "high": "12.510000", "low": "11.720000", "close": "11.980000"}, {"date": "2014-07-09", "volume": "0.0", "open": "11.740000", "high": "12.050000", "low": "11.500000", "close": "11.650000"}, {"date": "2014-07-10", "volume": "0.0", "open": "13.220000", "high": "13.230000", "low": "12.050000", "close": "12.590000"}, {"date": "2014-07-11", "volume": "0.0", "open": "12.500000", "high": "12.680000", "low": "12.070000", "close": "12.080000"}, {"date": "2014-07-14", "volume": "0.0", "open": "11.600000", "high": "11.830000", "low": "11.400000", "close": "11.820000"}, {"date": "2014-07-15", "volume": "0.0", "open": "11.530000", "high": "12.470000", "low": "11.460000", "close": "11.960000"}, {"date": "2014-07-16", "volume": "0.0", "open": "10.810000", "high": "11.450000", "low": "10.590000", "close": "11.000000"}, {"date": "2014-07-17", "volume": "0.0", "open": "11.350000", "high": "15.380000", "low": "10.850000", "close": "14.540000"}, {"date": "2014-07-18", "volume": "0.0", "open": "13.340000", "high": "13.550000", "low": "12.040000", "close": "12.060000"}, {"date": "2014-07-21", "volume": "0.0", "open": "12.850000", "high": "13.620000", "low": "12.460000", "close": "12.810000"}, {"date": "2014-07-22", "volume": "0.0", "open": "11.970000", "high": "12.240000", "low": "11.690000", "close": "12.240000"}, {"date": "2014-07-23", "volume": "0.0", "open": "11.540000", "high": "12.160000", "low": "11.410000", "close": "11.520000"}, {"date": "2014-07-24", "volume": "0.0", "open": "11.430000", "high": "12.060000", "low": "11.430000", "close": "11.840000"}, {"date": "2014-07-25", "volume": "0.0", "open": "12.030000", "high": "12.750000", "low": "12.030000", "close": "12.690000"}, {"date": "2014-07-28", "volume": "0.0", "open": "12.930000", "high": "13.640000", "low": "12.540000", "close": "12.560000"}, {"date": "2014-07-29", "volume": "0.0", "open": "12.350000", "high": "13.350000", "low": "12.120000", "close": "13.280000"}, {"date": "2014-07-30", "volume": "0.0", "open": "12.630000", "high": "14.070000", "low": "12.530000", "close": "13.330000"}, {"date": "2014-07-31", "volume": "0.0", "open": "14.350000", "high": "17.110000", "low": "14.260000", "close": "16.950000"}, {"date": "2014-08-01", "volume": "0.0", "open": "16.670000", "high": "17.570000", "low": "15.520000", "close": "17.030000"}, {"date": "2014-08-04", "volume": "0.0", "open": "16.640000", "high": "16.800000", "low": "14.690000", "close": "15.120000"}, {"date": "2014-08-05", "volume": "0.0", "open": "15.540000", "high": "17.140000", "low": "15.100000", "close": "16.870000"}, {"date": "2014-08-06", "volume": "0.0", "open": "17.220000", "high": "17.300000", "low": "15.700000", "close": "16.370000"}, {"date": "2014-08-07", "volume": "0.0", "open": "15.500000", "high": "17.250000", "low": "15.440000", "close": "16.660000"}, {"date": "2014-08-08", "volume": "0.0", "open": "16.430000", "high": "17.090000", "low": "15.530000", "close": "15.770000"}, {"date": "2014-08-11", "volume": "0.0", "open": "15.160000", "high": "15.160000", "low": "13.720000", "close": "14.230000"}, {"date": "2014-08-12", "volume": "0.0", "open": "14.420000", "high": "14.740000", "low": "13.760000", "close": "14.130000"}, {"date": "2014-08-13", "volume": "0.0", "open": "13.570000", "high": "13.930000", "low": "12.840000", "close": "12.900000"}, {"date": "2014-08-14", "volume": "0.0", "open": "13.050000", "high": "13.130000", "low": "12.420000", "close": "12.420000"}, {"date": "2014-08-15", "volume": "0.0", "open": "11.910000", "high": "14.940000", "low": "11.890000", "close": "13.150000"}, {"date": "2014-08-18", "volume": "0.0", "open": "12.850000", "high": "12.850000", "low": "12.260000", "close": "12.320000"}, {"date": "2014-08-19", "volume": "0.0", "open": "12.140000", "high": "12.460000", "low": "11.910000", "close": "12.210000"}, {"date": "2014-08-20", "volume": "0.0", "open": "12.230000", "high": "12.240000", "low": "11.600000", "close": "11.780000"}, {"date": "2014-08-21", "volume": "0.0", "open": "11.930000", "high": "13.510000", "low": "11.520000", "close": "11.760000"}, {"date": "2014-08-22", "volume": "0.0", "open": "11.880000", "high": "12.480000", "low": "11.470000", "close": "11.470000"}, {"date": "2014-08-25", "volume": "0.0", "open": "11.580000", "high": "11.770000", "low": "11.240000", "close": "11.700000"}, {"date": "2014-08-26", "volume": "0.0", "open": "11.330000", "high": "11.930000", "low": "11.330000", "close": "11.630000"}, {"date": "2014-08-27", "volume": "0.0", "open": "11.690000", "high": "11.930000", "low": "11.540000", "close": "11.780000"}, {"date": "2014-08-28", "volume": "0.0", "open": "12.380000", "high": "12.730000", "low": "12.050000", "close": "12.050000"}, {"date": "2014-08-29", "volume": "0.0", "open": "11.860000", "high": "12.440000", "low": "11.780000", "close": "11.980000"}, {"date": "2014-09-02", "volume": "0.0", "open": "12.320000", "high": "13.410000", "low": "12.230000", "close": "12.250000"}, {"date": "2014-09-03", "volume": "0.0", "open": "12.030000", "high": "12.550000", "low": "11.910000", "close": "12.360000"}, {"date": "2014-09-04", "volume": "0.0", "open": "12.400000", "high": "12.990000", "low": "11.700000", "close": "12.640000"}, {"date": "2014-09-05", "volume": "0.0", "open": "12.370000", "high": "13.180000", "low": "11.960000", "close": "12.090000"}, {"date": "2014-09-08", "volume": "0.0", "open": "12.640000", "high": "13.090000", "low": "12.400000", "close": "12.660000"}, {"date": "2014-09-09", "volume": "0.0", "open": "12.700000", "high": "13.910000", "low": "12.700000", "close": "13.500000"}, {"date": "2014-09-10", "volume": "0.0", "open": "13.360000", "high": "14.060000", "low": "12.860000", "close": "12.880000"}, {"date": "2014-09-11", "volume": "0.0", "open": "13.530000", "high": "13.670000", "low": "12.660000", "close": "12.800000"}, {"date": "2014-09-12", "volume": "0.0", "open": "12.850000", "high": "14.270000", "low": "12.850000", "close": "13.310000"}, {"date": "2014-09-15", "volume": "0.0", "open": "13.540000", "high": "14.190000", "low": "13.540000", "close": "14.120000"}, {"date": "2014-09-16", "volume": "0.0", "open": "14.480000", "high": "14.530000", "low": "12.720000", "close": "12.730000"}, {"date": "2014-09-17", "volume": "0.0", "open": "13.060000", "high": "14.530000", "low": "11.730000", "close": "12.650000"}, {"date": "2014-09-18", "volume": "0.0", "open": "12.550000", "high": "12.580000", "low": "11.980000", "close": "12.030000"}, {"date": "2014-09-19", "volume": "0.0", "open": "11.730000", "high": "12.610000", "low": "11.520000", "close": "12.110000"}, {"date": "2014-09-22", "volume": "0.0", "open": "13.140000", "high": "13.980000", "low": "13.130000", "close": "13.690000"}, {"date": "2014-09-23", "volume": "0.0", "open": "14.820000", "high": "14.940000", "low": "13.830000", "close": "14.930000"}, {"date": "2014-09-24", "volume": "0.0", "open": "14.620000", "high": "14.930000", "low": "13.240000", "close": "13.270000"}, {"date": "2014-09-25", "volume": "0.0", "open": "14.110000", "high": "16.690000", "low": "14.030000", "close": "15.640000"}, {"date": "2014-09-26", "volume": "0.0", "open": "15.770000", "high": "15.980000", "low": "14.310000", "close": "14.850000"}, {"date": "2014-09-29", "volume": "0.0", "open": "16.960000", "high": "17.080000", "low": "15.450000", "close": "15.980000"}, {"date": "2014-09-30", "volume": "0.0", "open": "15.490000", "high": "16.430000", "low": "15.180000", "close": "16.310000"}, {"date": "2014-10-01", "volume": "0.0", "open": "16.440000", "high": "17.560000", "low": "16.080000", "close": "16.710000"}, {"date": "2014-10-02", "volume": "0.0", "open": "16.700000", "high": "17.980000", "low": "15.900000", "close": "16.160000"}, {"date": "2014-10-03", "volume": "0.0", "open": "15.160000", "high": "15.430000", "low": "14.440000", "close": "14.550000"}, {"date": "2014-10-06", "volume": "0.0", "open": "14.460000", "high": "15.770000", "low": "14.050000", "close": "15.460000"}, {"date": "2014-10-07", "volume": "0.0", "open": "16.180000", "high": "17.460000", "low": "15.970000", "close": "17.200000"}, {"date": "2014-10-08", "volume": "0.0", "open": "17.350000", "high": "18.030000", "low": "14.970000", "close": "15.110000"}, {"date": "2014-10-09", "volume": "0.0", "open": "15.640000", "high": "19.380000", "low": "15.340000", "close": "18.760000"}, {"date": "2014-10-10", "volume": "0.0", "open": "19.110000", "high": "22.060000", "low": "18.140000", "close": "21.240000"}, {"date": "2014-10-13", "volume": "0.0", "open": "21.160000", "high": "24.640000", "low": "20.520000", "close": "24.640000"}, {"date": "2014-10-14", "volume": "0.0", "open": "23.770000", "high": "24.550000", "low": "21.480000", "close": "22.790000"}, {"date": "2014-10-15", "volume": "0.0", "open": "26.360000", "high": "31.060000", "low": "24.640000", "close": "26.250000"}, {"date": "2014-10-16", "volume": "0.0", "open": "29.260000", "high": "29.410000", "low": "24.610000", "close": "25.200000"}, {"date": "2014-10-17", "volume": "0.0", "open": "21.680000", "high": "23.080000", "low": "20.230000", "close": "21.990000"}, {"date": "2014-10-20", "volume": "0.0", "open": "22.110000", "high": "22.160000", "low": "18.510000", "close": "18.570000"}, {"date": "2014-10-21", "volume": "0.0", "open": "17.720000", "high": "17.750000", "low": "16.030000", "close": "16.080000"}, {"date": "2014-10-22", "volume": "0.0", "open": "16.060000", "high": "18.430000", "low": "15.560000", "close": "17.870000"}, {"date": "2014-10-23", "volume": "0.0", "open": "16.070000", "high": "17.060000", "low": "15.680000", "close": "16.530000"}, {"date": "2014-10-24", "volume": "0.0", "open": "16.430000", "high": "18.060000", "low": "16.090000", "close": "16.110000"}, {"date": "2014-10-27", "volume": "0.0", "open": "17.240000", "high": "17.870000", "low": "16.000000", "close": "16.040000"}, {"date": "2014-10-28", "volume": "0.0", "open": "15.690000", "high": "15.780000", "low": "14.390000", "close": "14.390000"}, {"date": "2014-10-29", "volume": "0.0", "open": "14.610000", "high": "16.280000", "low": "14.190000", "close": "15.150000"}, {"date": "2014-10-30", "volume": "0.0", "open": "15.310000", "high": "15.750000", "low": "14.070000", "close": "14.520000"}, {"date": "2014-10-31", "volume": "0.0", "open": "13.840000", "high": "14.830000", "low": "13.720000", "close": "14.030000"}, {"date": "2014-11-03", "volume": "0.0", "open": "14.410000", "high": "14.990000", "low": "14.230000", "close": "14.730000"}, {"date": "2014-11-04", "volume": "0.0", "open": "15.050000", "high": "15.930000", "low": "14.830000", "close": "14.890000"}, {"date": "2014-11-05", "volume": "0.0", "open": "14.150000", "high": "14.990000", "low": "14.150000", "close": "14.170000"}, {"date": "2014-11-06", "volume": "0.0", "open": "14.460000", "high": "15.080000", "low": "13.670000", "close": "13.670000"}, {"date": "2014-11-07", "volume": "0.0", "open": "13.710000", "high": "14.160000", "low": "13.010000", "close": "13.120000"}, {"date": "2014-11-10", "volume": "0.0", "open": "13.160000", "high": "13.250000", "low": "12.380000", "close": "12.670000"}, {"date": "2014-11-11", "volume": "0.0", "open": "12.710000", "high": "13.180000", "low": "12.600000", "close": "12.920000"}, {"date": "2014-11-12", "volume": "0.0", "open": "13.760000", "high": "13.760000", "low": "12.990000", "close": "13.020000"}, {"date": "2014-11-13", "volume": "0.0", "open": "13.330000", "high": "14.310000", "low": "12.870000", "close": "13.790000"}, {"date": "2014-11-14", "volume": "0.0", "open": "13.790000", "high": "14.150000", "low": "13.310000", "close": "13.310000"}, {"date": "2014-11-17", "volume": "0.0", "open": "14.700000", "high": "14.730000", "low": "13.840000", "close": "13.990000"}, {"date": "2014-11-18", "volume": "0.0", "open": "13.860000", "high": "13.990000", "low": "13.130000", "close": "13.860000"}, {"date": "2014-11-19", "volume": "0.0", "open": "14.010000", "high": "14.780000", "low": "13.830000", "close": "13.960000"}, {"date": "2014-11-20", "volume": "0.0", "open": "14.660000", "high": "15.740000", "low": "13.580000", "close": "13.580000"}, {"date": "2014-11-21", "volume": "0.0", "open": "13.160000", "high": "13.800000", "low": "12.900000", "close": "12.900000"}, {"date": "2014-11-24", "volume": "0.0", "open": "12.920000", "high": "13.020000", "low": "12.430000", "close": "12.620000"}, {"date": "2014-11-25", "volume": "0.0", "open": "12.550000", "high": "13.020000", "low": "12.230000", "close": "12.250000"}, {"date": "2014-11-26", "volume": "0.0", "open": "12.270000", "high": "12.400000", "low": "11.910000", "close": "12.070000"}, {"date": "2014-11-28", "volume": "0.0", "open": "12.640000", "high": "13.490000", "low": "12.360000", "close": "13.330000"}, {"date": "2014-12-01", "volume": "0.0", "open": "14.160000", "high": "14.750000", "low": "13.940000", "close": "14.290000"}, {"date": "2014-12-02", "volume": "0.0", "open": "14.100000", "high": "14.170000", "low": "12.850000", "close": "12.850000"}, {"date": "2014-12-03", "volume": "0.0", "open": "12.750000", "high": "12.880000", "low": "12.210000", "close": "12.470000"}, {"date": "2014-12-04", "volume": "0.0", "open": "12.700000", "high": "13.230000", "low": "12.090000", "close": "12.380000"}, {"date": "2014-12-05", "volume": "0.0", "open": "12.080000", "high": "12.280000", "low": "11.530000", "close": "11.820000"}, {"date": "2014-12-08", "volume": "0.0", "open": "13.050000", "high": "14.670000", "low": "12.550000", "close": "14.210000"}, {"date": "2014-12-09", "volume": "0.0", "open": "16.230000", "high": "16.680000", "low": "14.840000", "close": "14.890000"}, {"date": "2014-12-10", "volume": "0.0", "open": "15.560000", "high": "18.920000", "low": "15.400000", "close": "18.530000"}, {"date": "2014-12-11", "volume": "0.0", "open": "17.680000", "high": "20.130000", "low": "15.940000", "close": "20.080000"}, {"date": "2014-12-12", "volume": "0.0", "open": "20.510000", "high": "23.060000", "low": "18.340000", "close": "21.080000"}, {"date": "2014-12-15", "volume": "0.0", "open": "19.590000", "high": "24.830000", "low": "17.770000", "close": "20.420000"}, {"date": "2014-12-16", "volume": "0.0", "open": "23.550000", "high": "25.200000", "low": "19.600000", "close": "23.570000"}, {"date": "2014-12-17", "volume": "0.0", "open": "23.900000", "high": "24.610000", "low": "19.260000", "close": "19.440000"}, {"date": "2014-12-18", "volume": "0.0", "open": "17.140000", "high": "18.510000", "low": "16.070000", "close": "16.810000"}, {"date": "2014-12-19", "volume": "0.0", "open": "16.570000", "high": "17.200000", "low": "16.110000", "close": "16.490000"}, {"date": "2014-12-22", "volume": "0.0", "open": "16.320000", "high": "16.880000", "low": "15.030000", "close": "15.250000"}, {"date": "2014-12-23", "volume": "0.0", "open": "14.470000", "high": "15.210000", "low": "14.320000", "close": "14.800000"}, {"date": "2014-12-24", "volume": "0.0", "open": "14.520000", "high": "14.540000", "low": "14.010000", "close": "14.370000"}, {"date": "2014-12-26", "volume": "0.0", "open": "14.600000", "high": "14.840000", "low": "14.130000", "close": "14.500000"}, {"date": "2014-12-29", "volume": "0.0", "open": "16.040000", "high": "16.140000", "low": "15.060000", "close": "15.060000"}, {"date": "2014-12-30", "volume": "0.0", "open": "15.900000", "high": "16.200000", "low": "15.480000", "close": "15.920000"}, {"date": "2014-12-31", "volume": "0.0", "open": "15.910000", "high": "19.910000", "low": "15.860000", "close": "19.200000"}, {"date": "2015-01-02", "volume": "0.0", "open": "17.760000", "high": "20.140000", "low": "17.050000", "close": "17.790000"}, {"date": "2015-01-05", "volume": "0.0", "open": "19.190000", "high": "21.290000", "low": "19.190000", "close": "19.920000"}, {"date": "2015-01-06", "volume": "0.0", "open": "20.330000", "high": "22.900000", "low": "19.520000", "close": "21.120000"}, {"date": "2015-01-07", "volume": "0.0", "open": "20.150000", "high": "20.720000", "low": "19.040000", "close": "19.310000"}, {"date": "2015-01-08", "volume": "0.0", "open": "17.930000", "high": "18.090000", "low": "16.990000", "close": "17.010000"}, {"date": "2015-01-09", "volume": "0.0", "open": "16.440000", "high": "18.420000", "low": "16.440000", "close": "17.550000"}, {"date": "2015-01-12", "volume": "0.0", "open": "18.020000", "high": "20.440000", "low": "18.020000", "close": "19.600000"}, {"date": "2015-01-13", "volume": "0.0", "open": "18.210000", "high": "21.580000", "low": "17.650000", "close": "20.560000"}, {"date": "2015-01-14", "volume": "0.0", "open": "22.870000", "high": "23.340000", "low": "21.320000", "close": "21.480000"}, {"date": "2015-01-15", "volume": "0.0", "open": "21.230000", "high": "23.310000", "low": "20.860000", "close": "22.390000"}, {"date": "2015-01-16", "volume": "0.0", "open": "22.800000", "high": "23.430000", "low": "20.950000", "close": "20.950000"}, {"date": "2015-01-20", "volume": "0.0", "open": "20.070000", "high": "21.370000", "low": "19.580000", "close": "19.890000"}, {"date": "2015-01-21", "volume": "0.0", "open": "20.920000", "high": "21.280000", "low": "18.640000", "close": "18.850000"}, {"date": "2015-01-22", "volume": "0.0", "open": "17.980000", "high": "19.230000", "low": "16.070000", "close": "16.400000"}, {"date": "2015-01-23", "volume": "0.0", "open": "16.790000", "high": "17.090000", "low": "15.810000", "close": "16.660000"}, {"date": "2015-01-26", "volume": "0.0", "open": "16.960000", "high": "17.430000", "low": "15.520000", "close": "15.520000"}, {"date": "2015-01-27", "volume": "0.0", "open": "17.600000", "high": "18.410000", "low": "16.670000", "close": "17.220000"}, {"date": "2015-01-28", "volume": "0.0", "open": "16.970000", "high": "20.440000", "low": "16.920000", "close": "20.440000"}, {"date": "2015-01-29", "volume": "0.0", "open": "20.460000", "high": "21.560000", "low": "18.660000", "close": "18.760000"}, {"date": "2015-01-30", "volume": "0.0", "open": "20.230000", "high": "22.180000", "low": "19.240000", "close": "20.970000"}, {"date": "2015-02-02", "volume": "0.0", "open": "20.890000", "high": "22.810000", "low": "19.350000", "close": "19.430000"}, {"date": "2015-02-03", "volume": "0.0", "open": "18.410000", "high": "18.890000", "low": "17.200000", "close": "17.330000"}, {"date": "2015-02-04", "volume": "0.0", "open": "17.820000", "high": "18.380000", "low": "16.820000", "close": "18.330000"}, {"date": "2015-02-05", "volume": "0.0", "open": "17.290000", "high": "17.430000", "low": "16.670000", "close": "16.850000"}, {"date": "2015-02-06", "volume": "0.0", "open": "16.290000", "high": "18.740000", "low": "16.060000", "close": "17.290000"}, {"date": "2015-02-09", "volume": "0.0", "open": "19.160000", "high": "19.280000", "low": "18.210000", "close": "18.550000"}, {"date": "2015-02-10", "volume": "0.0", "open": "17.720000", "high": "18.360000", "low": "16.970000", "close": "17.230000"}, {"date": "2015-02-11", "volume": "0.0", "open": "17.430000", "high": "17.810000", "low": "16.820000", "close": "16.960000"}, {"date": "2015-02-12", "volume": "0.0", "open": "16.390000", "high": "16.470000", "low": "15.280000", "close": "15.340000"}, {"date": "2015-02-13", "volume": "0.0", "open": "15.110000", "high": "15.640000", "low": "14.690000", "close": "14.690000"}, {"date": "2015-02-17", "volume": "0.0", "open": "15.860000", "high": "16.330000", "low": "15.530000", "close": "15.800000"}, {"date": "2015-02-18", "volume": "0.0", "open": "16.740000", "high": "16.740000", "low": "15.440000", "close": "15.450000"}, {"date": "2015-02-19", "volume": "0.0", "open": "16.110000", "high": "16.220000", "low": "15.100000", "close": "15.290000"}, {"date": "2015-02-20", "volume": "0.0", "open": "15.730000", "high": "16.290000", "low": "14.270000", "close": "14.300000"}, {"date": "2015-02-23", "volume": "0.0", "open": "15.050000", "high": "15.480000", "low": "14.490000", "close": "14.560000"}, {"date": "2015-02-24", "volume": "0.0", "open": "14.500000", "high": "14.630000", "low": "13.530000", "close": "13.690000"}, {"date": "2015-02-25", "volume": "0.0", "open": "13.640000", "high": "14.060000", "low": "12.860000", "close": "13.840000"}, {"date": "2015-02-26", "volume": "0.0", "open": "13.550000", "high": "14.570000", "low": "13.550000", "close": "13.910000"}, {"date": "2015-02-27", "volume": "0.0", "open": "14.070000", "high": "14.170000", "low": "13.290000", "close": "13.340000"}, {"date": "2015-03-02", "volume": "0.0", "open": "13.900000", "high": "13.900000", "low": "12.870000", "close": "13.040000"}, {"date": "2015-03-03", "volume": "0.0", "open": "13.350000", "high": "14.690000", "low": "13.250000", "close": "13.860000"}, {"date": "2015-03-04", "volume": "0.0", "open": "14.310000", "high": "15.330000", "low": "14.130000", "close": "14.230000"}, {"date": "2015-03-05", "volume": "0.0", "open": "14.010000", "high": "14.580000", "low": "13.880000", "close": "14.040000"}, {"date": "2015-03-06", "volume": "0.0", "open": "14.610000", "high": "15.830000", "low": "14.180000", "close": "15.200000"}, {"date": "2015-03-09", "volume": "0.0", "open": "15.720000", "high": "15.760000", "low": "14.710000", "close": "15.060000"}, {"date": "2015-03-10", "volume": "0.0", "open": "16.470000", "high": "16.910000", "low": "16.030000", "close": "16.690000"}, {"date": "2015-03-11", "volume": "0.0", "open": "16.440000", "high": "17.190000", "low": "16.290000", "close": "16.870000"}, {"date": "2015-03-12", "volume": "0.0", "open": "16.450000", "high": "16.450000", "low": "15.300000", "close": "15.420000"}, {"date": "2015-03-13", "volume": "0.0", "open": "15.470000", "high": "16.740000", "low": "15.320000", "close": "16.000000"}, {"date": "2015-03-16", "volume": "0.0", "open": "15.780000", "high": "15.890000", "low": "15.360000", "close": "15.610000"}, {"date": "2015-03-17", "volume": "0.0", "open": "16.310000", "high": "16.370000", "low": "15.660000", "close": "15.660000"}, {"date": "2015-03-18", "volume": "0.0", "open": "14.600000", "high": "16.290000", "low": "13.380000", "close": "13.970000"}, {"date": "2015-03-19", "volume": "0.0", "open": "14.680000", "high": "14.970000", "low": "13.840000", "close": "14.070000"}, {"date": "2015-03-20", "volume": "0.0", "open": "13.520000", "high": "13.530000", "low": "12.540000", "close": "13.020000"}, {"date": "2015-03-23", "volume": "0.0", "open": "13.520000", "high": "13.530000", "low": "12.890000", "close": "13.410000"}, {"date": "2015-03-24", "volume": "0.0", "open": "13.360000", "high": "13.680000", "low": "12.590000", "close": "13.620000"}, {"date": "2015-03-25", "volume": "0.0", "open": "13.260000", "high": "15.550000", "low": "13.200000", "close": "15.440000"}, {"date": "2015-03-26", "volume": "0.0", "open": "16.640000", "high": "17.190000", "low": "15.230000", "close": "15.800000"}, {"date": "2015-03-27", "volume": "0.0", "open": "15.730000", "high": "15.830000", "low": "14.190000", "close": "15.070000"}, {"date": "2015-03-30", "volume": "0.0", "open": "14.760000", "high": "14.760000", "low": "14.080000", "close": "14.510000"}, {"date": "2015-03-31", "volume": "0.0", "open": "14.970000", "high": "15.740000", "low": "14.330000", "close": "15.290000"}, {"date": "2015-04-01", "volume": "0.0", "open": "15.320000", "high": "16.660000", "low": "15.080000", "close": "15.110000"}, {"date": "2015-04-02", "volume": "0.0", "open": "15.300000", "high": "15.510000", "low": "14.270000", "close": "14.670000"}, {"date": "2015-04-06", "volume": "0.0", "open": "15.750000", "high": "15.760000", "low": "14.040000", "close": "14.740000"}, {"date": "2015-04-07", "volume": "0.0", "open": "14.570000", "high": "14.810000", "low": "14.010000", "close": "14.780000"}, {"date": "2015-04-08", "volume": "0.0", "open": "14.590000", "high": "14.770000", "low": "13.750000", "close": "13.980000"}, {"date": "2015-04-09", "volume": "0.0", "open": "14.140000", "high": "14.590000", "low": "13.090000", "close": "13.090000"}, {"date": "2015-04-10", "volume": "0.0", "open": "13.200000", "high": "13.260000", "low": "12.510000", "close": "12.580000"}, {"date": "2015-04-13", "volume": "0.0", "open": "13.170000", "high": "14.310000", "low": "12.710000", "close": "13.940000"}, {"date": "2015-04-14", "volume": "0.0", "open": "14.340000", "high": "14.740000", "low": "13.640000", "close": "13.670000"}, {"date": "2015-04-15", "volume": "0.0", "open": "13.580000", "high": "13.580000", "low": "12.830000", "close": "12.840000"}, {"date": "2015-04-16", "volume": "0.0", "open": "13.270000", "high": "13.350000", "low": "12.500000", "close": "12.600000"}, {"date": "2015-04-17", "volume": "0.0", "open": "13.970000", "high": "15.020000", "low": "13.730000", "close": "13.890000"}, {"date": "2015-04-20", "volume": "0.0", "open": "13.670000", "high": "13.670000", "low": "12.830000", "close": "13.300000"}, {"date": "2015-04-21", "volume": "0.0", "open": "12.750000", "high": "13.510000", "low": "12.660000", "close": "13.250000"}, {"date": "2015-04-22", "volume": "0.0", "open": "12.970000", "high": "13.800000", "low": "12.570000", "close": "12.710000"}, {"date": "2015-04-23", "volume": "0.0", "open": "12.960000", "high": "12.960000", "low": "12.120000", "close": "12.480000"}, {"date": "2015-04-24", "volume": "0.0", "open": "12.210000", "high": "13.020000", "low": "12.160000", "close": "12.290000"}, {"date": "2015-04-27", "volume": "0.0", "open": "12.340000", "high": "13.400000", "low": "12.330000", "close": "13.120000"}, {"date": "2015-04-28", "volume": "0.0", "open": "13.260000", "high": "14.230000", "low": "12.410000", "close": "12.410000"}, {"date": "2015-04-29", "volume": "0.0", "open": "13.440000", "high": "14.340000", "low": "12.610000", "close": "13.390000"}, {"date": "2015-04-30", "volume": "0.0", "open": "13.890000", "high": "15.290000", "low": "12.490000", "close": "14.550000"}, {"date": "2015-05-01", "volume": "0.0", "open": "13.980000", "high": "13.980000", "low": "12.680000", "close": "12.700000"}, {"date": "2015-05-04", "volume": "0.0", "open": "13.120000", "high": "13.180000", "low": "12.100000", "close": "12.850000"}, {"date": "2015-05-05", "volume": "0.0", "open": "13.210000", "high": "14.410000", "low": "12.970000", "close": "14.310000"}, {"date": "2015-05-06", "volume": "0.0", "open": "13.930000", "high": "16.360000", "low": "13.890000", "close": "15.150000"}, {"date": "2015-05-07", "volume": "0.0", "open": "15.480000", "high": "15.970000", "low": "14.810000", "close": "15.130000"}, {"date": "2015-05-08", "volume": "0.0", "open": "13.360000", "high": "13.420000", "low": "12.700000", "close": "12.860000"}, {"date": "2015-05-11", "volume": "0.0", "open": "13.350000", "high": "13.850000", "low": "13.000000", "close": "13.850000"}, {"date": "2015-05-12", "volume": "0.0", "open": "14.730000", "high": "15.130000", "low": "13.730000", "close": "13.860000"}, {"date": "2015-05-13", "volume": "0.0", "open": "13.630000", "high": "14.040000", "low": "13.060000", "close": "13.760000"}, {"date": "2015-05-14", "volume": "0.0", "open": "13.140000", "high": "13.290000", "low": "12.720000", "close": "12.740000"}, {"date": "2015-05-15", "volume": "0.0", "open": "12.460000", "high": "13.090000", "low": "12.350000", "close": "12.380000"}, {"date": "2015-05-18", "volume": "0.0", "open": "13.080000", "high": "13.220000", "low": "12.550000", "close": "12.730000"}, {"date": "2015-05-19", "volume": "0.0", "open": "12.950000", "high": "13.130000", "low": "12.550000", "close": "12.850000"}, {"date": "2015-05-20", "volume": "0.0", "open": "12.900000", "high": "13.270000", "low": "12.620000", "close": "12.880000"}, {"date": "2015-05-21", "volume": "0.0", "open": "13.030000", "high": "13.090000", "low": "12.090000", "close": "12.110000"}, {"date": "2015-05-22", "volume": "0.0", "open": "12.370000", "high": "12.370000", "low": "11.820000", "close": "12.130000"}, {"date": "2015-05-26", "volume": "0.0", "open": "13.450000", "high": "14.630000", "low": "13.340000", "close": "14.060000"}, {"date": "2015-05-27", "volume": "0.0", "open": "14.160000", "high": "14.410000", "low": "13.050000", "close": "13.270000"}, {"date": "2015-05-28", "volume": "0.0", "open": "13.490000", "high": "13.990000", "low": "13.310000", "close": "13.310000"}, {"date": "2015-05-29", "volume": "0.0", "open": "13.590000", "high": "14.430000", "low": "13.400000", "close": "13.840000"}, {"date": "2015-06-01", "volume": "0.0", "open": "13.920000", "high": "14.860000", "low": "13.470000", "close": "13.970000"}, {"date": "2015-06-02", "volume": "0.0", "open": "14.720000", "high": "15.050000", "low": "13.590000", "close": "14.240000"}, {"date": "2015-06-03", "volume": "0.0", "open": "13.730000", "high": "14.200000", "low": "13.400000", "close": "13.660000"}, {"date": "2015-06-04", "volume": "0.0", "open": "14.570000", "high": "15.490000", "low": "13.990000", "close": "14.710000"}, {"date": "2015-06-05", "volume": "0.0", "open": "15.010000", "high": "15.650000", "low": "14.210000", "close": "14.210000"}, {"date": "2015-06-08", "volume": "0.0", "open": "14.840000", "high": "15.500000", "low": "14.670000", "close": "15.290000"}, {"date": "2015-06-09", "volume": "0.0", "open": "15.180000", "high": "15.740000", "low": "14.470000", "close": "14.470000"}, {"date": "2015-06-10", "volume": "0.0", "open": "14.240000", "high": "14.370000", "low": "12.960000", "close": "13.220000"}, {"date": "2015-06-11", "volume": "0.0", "open": "13.040000", "high": "13.220000", "low": "12.560000", "close": "12.850000"}, {"date": "2015-06-12", "volume": "0.0", "open": "13.310000", "high": "14.020000", "low": "13.300000", "close": "13.780000"}, {"date": "2015-06-15", "volume": "0.0", "open": "15.480000", "high": "15.570000", "low": "14.910000", "close": "15.390000"}, {"date": "2015-06-16", "volume": "0.0", "open": "15.620000", "high": "15.620000", "low": "14.810000", "close": "14.810000"}, {"date": "2015-06-17", "volume": "0.0", "open": "14.660000", "high": "15.490000", "low": "14.070000", "close": "14.500000"}, {"date": "2015-06-18", "volume": "0.0", "open": "14.030000", "high": "14.030000", "low": "12.540000", "close": "13.190000"}, {"date": "2015-06-19", "volume": "0.0", "open": "13.350000", "high": "14.000000", "low": "12.960000", "close": "13.960000"}, {"date": "2015-06-22", "volume": "0.0", "open": "13.420000", "high": "13.460000", "low": "12.430000", "close": "12.740000"}, {"date": "2015-06-23", "volume": "0.0", "open": "12.500000", "high": "12.680000", "low": "11.930000", "close": "12.110000"}, {"date": "2015-06-24", "volume": "0.0", "open": "12.570000", "high": "13.330000", "low": "12.010000", "close": "13.260000"}, {"date": "2015-06-25", "volume": "0.0", "open": "12.960000", "high": "14.160000", "low": "12.920000", "close": "14.010000"}, {"date": "2015-06-26", "volume": "0.0", "open": "14.130000", "high": "14.910000", "low": "13.640000", "close": "14.020000"}, {"date": "2015-06-29", "volume": "0.0", "open": "16.700000", "high": "19.500000", "low": "15.820000", "close": "18.850000"}, {"date": "2015-06-30", "volume": "0.0", "open": "17.600000", "high": "19.800000", "low": "17.490000", "close": "18.230000"}, {"date": "2015-07-01", "volume": "0.0", "open": "16.630000", "high": "17.260000", "low": "15.650000", "close": "16.090000"}, {"date": "2015-07-02", "volume": "0.0", "open": "15.430000", "high": "17.480000", "low": "15.390000", "close": "16.790000"}, {"date": "2015-07-06", "volume": "0.0", "open": "18.650000", "high": "18.950000", "low": "16.570000", "close": "17.010000"}, {"date": "2015-07-07", "volume": "0.0", "open": "17.220000", "high": "19.200000", "low": "15.930000", "close": "16.090000"}, {"date": "2015-07-08", "volume": "0.0", "open": "17.380000", "high": "19.760000", "low": "16.940000", "close": "19.660000"}, {"date": "2015-07-09", "volume": "0.0", "open": "17.460000", "high": "20.050000", "low": "17.200000", "close": "19.970000"}, {"date": "2015-07-10", "volume": "0.0", "open": "17.450000", "high": "18.170000", "low": "16.600000", "close": "16.830000"}, {"date": "2015-07-13", "volume": "0.0", "open": "15.290000", "high": "15.360000", "low": "13.820000", "close": "13.900000"}, {"date": "2015-07-14", "volume": "0.0", "open": "13.910000", "high": "13.950000", "low": "12.900000", "close": "13.370000"}, {"date": "2015-07-15", "volume": "0.0", "open": "13.350000", "high": "13.970000", "low": "12.810000", "close": "13.230000"}, {"date": "2015-07-16", "volume": "0.0", "open": "12.590000", "high": "12.610000", "low": "11.870000", "close": "12.110000"}, {"date": "2015-07-17", "volume": "0.0", "open": "11.770000", "high": "12.220000", "low": "11.770000", "close": "11.950000"}, {"date": "2015-07-20", "volume": "0.0", "open": "12.250000", "high": "12.370000", "low": "11.710000", "close": "12.250000"}, {"date": "2015-07-21", "volume": "0.0", "open": "12.420000", "high": "12.790000", "low": "12.210000", "close": "12.220000"}, {"date": "2015-07-22", "volume": "0.0", "open": "12.770000", "high": "12.830000", "low": "12.050000", "close": "12.120000"}, {"date": "2015-07-23", "volume": "0.0", "open": "12.060000", "high": "13.080000", "low": "11.730000", "close": "12.640000"}, {"date": "2015-07-24", "volume": "0.0", "open": "12.870000", "high": "14.730000", "low": "12.860000", "close": "13.740000"}, {"date": "2015-07-27", "volume": "0.0", "open": "15.600000", "high": "16.270000", "low": "15.030000", "close": "15.600000"}, {"date": "2015-07-28", "volume": "0.0", "open": "14.870000", "high": "15.620000", "low": "13.320000", "close": "13.440000"}, {"date": "2015-07-29", "volume": "0.0", "open": "13.570000", "high": "13.590000", "low": "11.850000", "close": "12.500000"}, {"date": "2015-07-30", "volume": "0.0", "open": "12.720000", "high": "13.420000", "low": "12.090000", "close": "12.130000"}, {"date": "2015-07-31", "volume": "0.0", "open": "12.030000", "high": "12.630000", "low": "11.820000", "close": "12.120000"}, {"date": "2015-08-03", "volume": "0.0", "open": "12.850000", "high": "13.550000", "low": "12.320000", "close": "12.560000"}, {"date": "2015-08-04", "volume": "0.0", "open": "12.660000", "high": "13.220000", "low": "12.290000", "close": "13.000000"}, {"date": "2015-08-05", "volume": "0.0", "open": "12.020000", "high": "12.720000", "low": "10.880000", "close": "12.510000"}, {"date": "2015-08-06", "volume": "0.0", "open": "12.200000", "high": "14.250000", "low": "12.160000", "close": "13.770000"}, {"date": "2015-08-07", "volume": "0.0", "open": "13.570000", "high": "14.580000", "low": "13.290000", "close": "13.390000"}, {"date": "2015-08-10", "volume": "0.0", "open": "12.730000", "high": "12.780000", "low": "12.180000", "close": "12.230000"}, {"date": "2015-08-11", "volume": "0.0", "open": "13.240000", "high": "14.330000", "low": "13.020000", "close": "13.710000"}, {"date": "2015-08-12", "volume": "0.0", "open": "15.190000", "high": "16.280000", "low": "13.450000", "close": "13.610000"}, {"date": "2015-08-13", "volume": "0.0", "open": "13.870000", "high": "14.330000", "low": "13.060000", "close": "13.490000"}, {"date": "2015-08-14", "volume": "0.0", "open": "13.690000", "high": "13.870000", "low": "12.800000", "close": "12.830000"}, {"date": "2015-08-17", "volume": "0.0", "open": "14.320000", "high": "14.520000", "low": "13.010000", "close": "13.020000"}, {"date": "2015-08-18", "volume": "0.0", "open": "13.410000", "high": "13.940000", "low": "13.170000", "close": "13.790000"}, {"date": "2015-08-19", "volume": "0.0", "open": "14.840000", "high": "15.960000", "low": "13.730000", "close": "15.250000"}, {"date": "2015-08-20", "volume": "0.0", "open": "16.550000", "high": "19.240000", "low": "16.130000", "close": "19.140000"}, {"date": "2015-08-21", "volume": "0.0", "open": "22.550000", "high": "28.380000", "low": "20.800000", "close": "28.030000"}, {"date": "2015-08-24", "volume": "0.0", "open": "28.030000", "high": "53.290000", "low": "28.030000", "close": "40.740000"}, {"date": "2015-08-25", "volume": "0.0", "open": "31.130000", "high": "38.060000", "low": "28.080000", "close": "36.020000"}, {"date": "2015-08-26", "volume": "0.0", "open": "31.130000", "high": "35.620000", "low": "28.670000", "close": "30.320000"}, {"date": "2015-08-27", "volume": "0.0", "open": "27.110000", "high": "29.900000", "low": "24.490000", "close": "26.100000"}, {"date": "2015-08-28", "volume": "0.0", "open": "26.690000", "high": "29.200000", "low": "25.770000", "close": "26.050000"}, {"date": "2015-08-31", "volume": "0.0", "open": "27.030000", "high": "29.370000", "low": "26.630000", "close": "28.430000"}, {"date": "2015-09-01", "volume": "0.0", "open": "31.910000", "high": "33.820000", "low": "29.910000", "close": "31.400000"}, {"date": "2015-09-02", "volume": "0.0", "open": "29.140000", "high": "30.450000", "low": "24.770000", "close": "26.090000"}, {"date": "2015-09-03", "volume": "0.0", "open": "25.210000", "high": "26.310000", "low": "23.450000", "close": "25.610000"}, {"date": "2015-09-04", "volume": "0.0", "open": "27.430000", "high": "29.470000", "low": "25.680000", "close": "27.800000"}, {"date": "2015-09-08", "volume": "0.0", "open": "25.050000", "high": "26.250000", "low": "24.130000", "close": "24.900000"}, {"date": "2015-09-09", "volume": "0.0", "open": "22.390000", "high": "26.820000", "low": "21.510000", "close": "26.230000"}, {"date": "2015-09-10", "volume": "0.0", "open": "26.870000", "high": "27.220000", "low": "23.530000", "close": "24.370000"}, {"date": "2015-09-11", "volume": "0.0", "open": "25.380000", "high": "25.810000", "low": "23.150000", "close": "23.200000"}, {"date": "2015-09-14", "volume": "0.0", "open": "24.030000", "high": "25.320000", "low": "23.640000", "close": "24.250000"}, {"date": "2015-09-15", "volume": "0.0", "open": "23.280000", "high": "23.770000", "low": "22.130000", "close": "22.540000"}, {"date": "2015-09-16", "volume": "0.0", "open": "22.570000", "high": "22.940000", "low": "21.090000", "close": "21.350000"}, {"date": "2015-09-17", "volume": "0.0", "open": "21.540000", "high": "23.330000", "low": "17.870000", "close": "21.140000"}, {"date": "2015-09-18", "volume": "0.0", "open": "23.070000", "high": "23.990000", "low": "20.980000", "close": "22.280000"}, {"date": "2015-09-21", "volume": "0.0", "open": "21.970000", "high": "22.480000", "low": "20.050000", "close": "20.140000"}, {"date": "2015-09-22", "volume": "0.0", "open": "22.970000", "high": "26.290000", "low": "22.250000", "close": "22.440000"}, {"date": "2015-09-23", "volume": "0.0", "open": "22.090000", "high": "23.200000", "low": "21.140000", "close": "22.130000"}, {"date": "2015-09-24", "volume": "0.0", "open": "23.530000", "high": "25.300000", "low": "21.810000", "close": "23.470000"}, {"date": "2015-09-25", "volume": "0.0", "open": "21.120000", "high": "24.290000", "low": "20.810000", "close": "23.620000"}, {"date": "2015-09-28", "volume": "0.0", "open": "25.020000", "high": "28.330000", "low": "24.940000", "close": "27.630000"}, {"date": "2015-09-29", "volume": "0.0", "open": "26.570000", "high": "28.200000", "low": "25.760000", "close": "26.830000"}, {"date": "2015-09-30", "volume": "0.0", "open": "24.640000", "high": "25.880000", "low": "23.250000", "close": "24.500000"}, {"date": "2015-10-01", "volume": "0.0", "open": "23.140000", "high": "25.230000", "low": "22.550000", "close": "22.550000"}, {"date": "2015-10-02", "volume": "0.0", "open": "23.990000", "high": "24.470000", "low": "20.350000", "close": "20.940000"}, {"date": "2015-10-05", "volume": "0.0", "open": "20.310000", "high": "20.420000", "low": "19.140000", "close": "19.540000"}, {"date": "2015-10-06", "volume": "0.0", "open": "19.540000", "high": "20.320000", "low": "18.820000", "close": "19.400000"}, {"date": "2015-10-07", "volume": "0.0", "open": "18.960000", "high": "19.730000", "low": "18.330000", "close": "18.400000"}, {"date": "2015-10-08", "volume": "0.0", "open": "18.620000", "high": "19.020000", "low": "16.340000", "close": "17.420000"}, {"date": "2015-10-09", "volume": "0.0", "open": "17.150000", "high": "18.200000", "low": "16.890000", "close": "17.080000"}, {"date": "2015-10-12", "volume": "0.0", "open": "17.680000", "high": "17.810000", "low": "16.150000", "close": "16.170000"}, {"date": "2015-10-13", "volume": "0.0", "open": "17.080000", "high": "17.700000", "low": "16.140000", "close": "17.670000"}, {"date": "2015-10-14", "volume": "0.0", "open": "17.670000", "high": "18.780000", "low": "17.300000", "close": "18.030000"}, {"date": "2015-10-15", "volume": "0.0", "open": "17.620000", "high": "17.850000", "low": "16.040000", "close": "16.050000"}, {"date": "2015-10-16", "volume": "0.0", "open": "15.640000", "high": "16.860000", "low": "15.050000", "close": "15.050000"}, {"date": "2015-10-19", "volume": "0.0", "open": "15.680000", "high": "16.230000", "low": "14.820000", "close": "14.980000"}, {"date": "2015-10-20", "volume": "0.0", "open": "15.170000", "high": "16.340000", "low": "14.720000", "close": "15.750000"}, {"date": "2015-10-21", "volume": "0.0", "open": "14.980000", "high": "16.700000", "low": "14.410000", "close": "16.700000"}, {"date": "2015-10-22", "volume": "0.0", "open": "15.020000", "high": "15.920000", "low": "14.450000", "close": "14.450000"}, {"date": "2015-10-23", "volume": "0.0", "open": "13.460000", "high": "15.120000", "low": "13.240000", "close": "14.460000"}, {"date": "2015-10-26", "volume": "0.0", "open": "14.760000", "high": "15.430000", "low": "14.680000", "close": "15.290000"}, {"date": "2015-10-27", "volume": "0.0", "open": "15.750000", "high": "15.990000", "low": "14.780000", "close": "15.430000"}, {"date": "2015-10-28", "volume": "0.0", "open": "15.140000", "high": "15.730000", "low": "12.800000", "close": "14.330000"}, {"date": "2015-10-29", "volume": "0.0", "open": "14.800000", "high": "15.460000", "low": "14.330000", "close": "14.610000"}, {"date": "2015-10-30", "volume": "0.0", "open": "14.600000", "high": "15.390000", "low": "14.000000", "close": "15.070000"}, {"date": "2015-11-02", "volume": "0.0", "open": "15.410000", "high": "15.510000", "low": "13.670000", "close": "14.150000"}, {"date": "2015-11-03", "volume": "0.0", "open": "14.330000", "high": "14.730000", "low": "13.810000", "close": "14.540000"}, {"date": "2015-11-04", "volume": "0.0", "open": "14.040000", "high": "15.880000", "low": "13.960000", "close": "15.510000"}, {"date": "2015-11-05", "volume": "0.0", "open": "15.390000", "high": "16.390000", "low": "15.000000", "close": "15.050000"}, {"date": "2015-11-06", "volume": "0.0", "open": "14.910000", "high": "16.000000", "low": "14.320000", "close": "14.330000"}, {"date": "2015-11-09", "volume": "0.0", "open": "15.340000", "high": "17.090000", "low": "15.140000", "close": "16.520000"}, {"date": "2015-11-10", "volume": "0.0", "open": "16.690000", "high": "16.960000", "low": "15.240000", "close": "15.290000"}, {"date": "2015-11-11", "volume": "0.0", "open": "15.070000", "high": "16.150000", "low": "15.020000", "close": "16.060000"}, {"date": "2015-11-12", "volume": "0.0", "open": "17.060000", "high": "18.500000", "low": "16.650000", "close": "18.370000"}, {"date": "2015-11-13", "volume": "0.0", "open": "18.680000", "high": "20.670000", "low": "18.200000", "close": "20.080000"}, {"date": "2015-11-16", "volume": "0.0", "open": "20.510000", "high": "20.550000", "low": "17.250000", "close": "18.160000"}, {"date": "2015-11-17", "volume": "0.0", "open": "17.820000", "high": "19.590000", "low": "16.860000", "close": "18.840000"}, {"date": "2015-11-18", "volume": "0.0", "open": "19.010000", "high": "19.450000", "low": "16.800000", "close": "16.850000"}, {"date": "2015-11-19", "volume": "0.0", "open": "16.250000", "high": "18.260000", "low": "16.000000", "close": "16.990000"}, {"date": "2015-11-20", "volume": "0.0", "open": "16.130000", "high": "16.380000", "low": "15.470000", "close": "15.470000"}, {"date": "2015-11-23", "volume": "0.0", "open": "16.150000", "high": "16.740000", "low": "15.380000", "close": "15.620000"}, {"date": "2015-11-24", "volume": "0.0", "open": "16.530000", "high": "17.210000", "low": "15.480000", "close": "15.930000"}, {"date": "2015-11-25", "volume": "0.0", "open": "15.550000", "high": "15.890000", "low": "15.050000", "close": "15.190000"}, {"date": "2015-11-27", "volume": "0.0", "open": "15.310000", "high": "16.090000", "low": "15.120000", "close": "15.120000"}, {"date": "2015-11-30", "volume": "0.0", "open": "15.550000", "high": "16.570000", "low": "15.520000", "close": "16.130000"}, {"date": "2015-12-01", "volume": "0.0", "open": "15.610000", "high": "16.340000", "low": "14.630000", "close": "14.670000"}, {"date": "2015-12-02", "volume": "0.0", "open": "15.040000", "high": "16.490000", "low": "14.710000", "close": "15.910000"}, {"date": "2015-12-03", "volume": "0.0", "open": "15.870000", "high": "19.350000", "low": "15.860000", "close": "18.110000"}, {"date": "2015-12-04", "volume": "0.0", "open": "17.430000", "high": "17.650000", "low": "14.690000", "close": "14.810000"}, {"date": "2015-12-07", "volume": "0.0", "open": "15.650000", "high": "17.180000", "low": "15.580000", "close": "15.840000"}, {"date": "2015-12-08", "volume": "0.0", "open": "17.690000", "high": "18.330000", "low": "16.520000", "close": "17.600000"}, {"date": "2015-12-09", "volume": "0.0", "open": "18.050000", "high": "20.130000", "low": "15.720000", "close": "19.610000"}, {"date": "2015-12-10", "volume": "0.0", "open": "19.250000", "high": "19.720000", "low": "18.130000", "close": "19.340000"}, {"date": "2015-12-11", "volume": "0.0", "open": "21.360000", "high": "25.270000", "low": "20.880000", "close": "24.390000"}, {"date": "2015-12-14", "volume": "0.0", "open": "24.700000", "high": "26.810000", "low": "21.470000", "close": "22.730000"}, {"date": "2015-12-15", "volume": "0.0", "open": "20.760000", "high": "21.620000", "low": "20.020000", "close": "20.950000"}, {"date": "2015-12-16", "volume": "0.0", "open": "19.250000", "high": "20.240000", "low": "17.120000", "close": "17.860000"}, {"date": "2015-12-17", "volume": "0.0", "open": "16.180000", "high": "19.050000", "low": "16.130000", "close": "18.940000"}, {"date": "2015-12-18", "volume": "0.0", "open": "19.340000", "high": "23.300000", "low": "18.750000", "close": "20.700000"}, {"date": "2015-12-21", "volume": "0.0", "open": "19.640000", "high": "20.210000", "low": "18.700000", "close": "18.700000"}, {"date": "2015-12-22", "volume": "0.0", "open": "17.610000", "high": "18.220000", "low": "16.600000", "close": "16.600000"}, {"date": "2015-12-23", "volume": "0.0", "open": "15.860000", "high": "16.250000", "low": "15.330000", "close": "15.570000"}, {"date": "2015-12-24", "volume": "0.0", "open": "15.440000", "high": "15.880000", "low": "14.450000", "close": "15.740000"}, {"date": "2015-12-28", "volume": "0.0", "open": "17.650000", "high": "18.130000", "low": "16.880000", "close": "16.910000"}, {"date": "2015-12-29", "volume": "0.0", "open": "15.910000", "high": "16.480000", "low": "15.630000", "close": "16.080000"}, {"date": "2015-12-30", "volume": "0.0", "open": "16.500000", "high": "17.420000", "low": "16.500000", "close": "17.290000"}, {"date": "2015-12-31", "volume": "0.0", "open": "17.970000", "high": "20.390000", "low": "17.510000", "close": "18.210000"}, {"date": "2016-01-04", "volume": "0.0", "open": "22.480000", "high": "23.360000", "low": "20.670000", "close": "20.700000"}, {"date": "2016-01-05", "volume": "0.0", "open": "20.750000", "high": "21.060000", "low": "19.250000", "close": "19.340000"}, {"date": "2016-01-06", "volume": "0.0", "open": "21.670000", "high": "21.860000", "low": "19.800000", "close": "20.590000"}, {"date": "2016-01-07", "volume": "0.0", "open": "23.220000", "high": "25.860000", "low": "22.400000", "close": "24.990000"}, {"date": "2016-01-08", "volume": "0.0", "open": "22.960000", "high": "27.080000", "low": "22.480000", "close": "27.010000"}, {"date": "2016-01-11", "volume": "0.0", "open": "25.580000", "high": "27.390000", "low": "23.830000", "close": "24.300000"}, {"date": "2016-01-12", "volume": "0.0", "open": "22.970000", "high": "23.930000", "low": "21.910000", "close": "22.470000"}, {"date": "2016-01-13", "volume": "0.0", "open": "21.720000", "high": "26.110000", "low": "21.440000", "close": "25.220000"}, {"date": "2016-01-14", "volume": "0.0", "open": "24.750000", "high": "26.280000", "low": "23.070000", "close": "23.950000"}, {"date": "2016-01-15", "volume": "0.0", "open": "28.960000", "high": "30.950000", "low": "26.670000", "close": "27.020000"}, {"date": "2016-01-19", "volume": "0.0", "open": "25.400000", "high": "27.590000", "low": "25.210000", "close": "26.050000"}, {"date": "2016-01-20", "volume": "0.0", "open": "27.780000", "high": "32.090000", "low": "26.590000", "close": "27.590000"}, {"date": "2016-01-21", "volume": "0.0", "open": "27.790000", "high": "28.430000", "low": "25.010000", "close": "26.690000"}, {"date": "2016-01-22", "volume": "0.0", "open": "24.210000", "high": "24.550000", "low": "22.220000", "close": "22.340000"}, {"date": "2016-01-25", "volume": "0.0", "open": "23.300000", "high": "24.310000", "low": "22.380000", "close": "24.150000"}, {"date": "2016-01-26", "volume": "0.0", "open": "23.750000", "high": "24.020000", "low": "22.330000", "close": "22.500000"}, {"date": "2016-01-27", "volume": "0.0", "open": "22.880000", "high": "27.220000", "low": "20.420000", "close": "23.110000"}, {"date": "2016-01-28", "volume": "0.0", "open": "22.150000", "high": "23.810000", "low": "21.900000", "close": "22.420000"}, {"date": "2016-01-29", "volume": "0.0", "open": "21.590000", "high": "21.740000", "low": "19.500000", "close": "20.200000"}, {"date": "2016-02-01", "volume": "0.0", "open": "21.320000", "high": "23.660000", "low": "19.610000", "close": "19.980000"}, {"date": "2016-02-02", "volume": "0.0", "open": "21.340000", "high": "22.420000", "low": "21.060000", "close": "21.980000"}, {"date": "2016-02-03", "volume": "0.0", "open": "21.490000", "high": "27.700000", "low": "21.420000", "close": "21.650000"}, {"date": "2016-02-04", "volume": "0.0", "open": "22.290000", "high": "23.140000", "low": "21.240000", "close": "21.840000"}, {"date": "2016-02-05", "volume": "0.0", "open": "22.090000", "high": "24.110000", "low": "21.910000", "close": "23.380000"}, {"date": "2016-02-08", "volume": "0.0", "open": "25.890000", "high": "27.720000", "low": "25.560000", "close": "26.000000"}, {"date": "2016-02-09", "volume": "0.0", "open": "28.300000", "high": "28.310000", "low": "25.990000", "close": "26.540000"}, {"date": "2016-02-10", "volume": "0.0", "open": "25.750000", "high": "26.600000", "low": "24.470000", "close": "26.290000"}, {"date": "2016-02-11", "volume": "0.0", "open": "29.010000", "high": "30.900000", "low": "26.670000", "close": "28.140000"}, {"date": "2016-02-12", "volume": "0.0", "open": "27.160000", "high": "27.570000", "low": "24.920000", "close": "25.400000"}, {"date": "2016-02-16", "volume": "0.0", "open": "24.960000", "high": "25.520000", "low": "23.320000", "close": "24.110000"}, {"date": "2016-02-17", "volume": "0.0", "open": "23.400000", "high": "24.160000", "low": "21.830000", "close": "22.310000"}, {"date": "2016-02-18", "volume": "0.0", "open": "22.160000", "high": "22.530000", "low": "21.290000", "close": "21.640000"}, {"date": "2016-02-19", "volume": "0.0", "open": "22.390000", "high": "23.440000", "low": "20.520000", "close": "20.530000"}, {"date": "2016-02-22", "volume": "0.0", "open": "20.140000", "high": "20.350000", "low": "19.020000", "close": "19.380000"}, {"date": "2016-02-23", "volume": "0.0", "open": "19.750000", "high": "21.160000", "low": "19.540000", "close": "20.980000"}, {"date": "2016-02-24", "volume": "0.0", "open": "22.280000", "high": "22.870000", "low": "20.260000", "close": "20.720000"}, {"date": "2016-02-25", "volume": "0.0", "open": "20.540000", "high": "21.260000", "low": "19.100000", "close": "19.110000"}, {"date": "2016-02-26", "volume": "0.0", "open": "18.890000", "high": "20.130000", "low": "18.460000", "close": "19.810000"}, {"date": "2016-02-29", "volume": "0.0", "open": "20.490000", "high": "20.810000", "low": "18.380000", "close": "20.550000"}, {"date": "2016-03-01", "volume": "0.0", "open": "19.840000", "high": "20.170000", "low": "17.660000", "close": "17.700000"}, {"date": "2016-03-02", "volume": "0.0", "open": "17.980000", "high": "18.410000", "low": "16.780000", "close": "17.090000"}, {"date": "2016-03-03", "volume": "0.0", "open": "17.250000", "high": "17.560000", "low": "16.320000", "close": "16.700000"}, {"date": "2016-03-04", "volume": "0.0", "open": "16.480000", "high": "17.350000", "low": "16.050000", "close": "16.860000"}, {"date": "2016-03-07", "volume": "0.0", "open": "17.980000", "high": "18.040000", "low": "16.870000", "close": "17.350000"}, {"date": "2016-03-08", "volume": "0.0", "open": "18.380000", "high": "18.890000", "low": "17.820000", "close": "18.670000"}, {"date": "2016-03-09", "volume": "0.0", "open": "18.560000", "high": "19.110000", "low": "18.310000", "close": "18.340000"}, {"date": "2016-03-10", "volume": "0.0", "open": "18.170000", "high": "19.590000", "low": "17.060000", "close": "18.050000"}, {"date": "2016-03-11", "volume": "0.0", "open": "17.090000", "high": "17.270000", "low": "16.280000", "close": "16.500000"}, {"date": "2016-03-14", "volume": "0.0", "open": "17.010000", "high": "17.670000", "low": "16.690000", "close": "16.920000"}, {"date": "2016-03-15", "volume": "0.0", "open": "17.600000", "high": "17.850000", "low": "16.840000", "close": "16.840000"}, {"date": "2016-03-16", "volume": "0.0", "open": "15.960000", "high": "16.330000", "low": "14.890000", "close": "14.990000"}, {"date": "2016-03-17", "volume": "0.0", "open": "15.340000", "high": "15.380000", "low": "13.820000", "close": "14.440000"}, {"date": "2016-03-18", "volume": "0.0", "open": "14.050000", "high": "14.360000", "low": "13.750000", "close": "14.020000"}, {"date": "2016-03-21", "volume": "0.0", "open": "14.570000", "high": "14.730000", "low": "13.790000", "close": "13.790000"}, {"date": "2016-03-22", "volume": "0.0", "open": "14.570000", "high": "14.760000", "low": "13.750000", "close": "14.170000"}, {"date": "2016-03-23", "volume": "0.0", "open": "14.570000", "high": "15.030000", "low": "14.330000", "close": "14.940000"}, {"date": "2016-03-24", "volume": "0.0", "open": "16.300000", "high": "16.440000", "low": "14.710000", "close": "14.740000"}, {"date": "2016-03-28", "volume": "0.0", "open": "15.650000", "high": "16.040000", "low": "14.890000", "close": "15.240000"}, {"date": "2016-03-29", "volume": "0.0", "open": "15.740000", "high": "15.890000", "low": "13.790000", "close": "13.820000"}, {"date": "2016-03-30", "volume": "0.0", "open": "13.690000", "high": "13.890000", "low": "13.060000", "close": "13.560000"}, {"date": "2016-03-31", "volume": "0.0", "open": "13.730000", "high": "14.280000", "low": "13.490000", "close": "13.950000"}, {"date": "2016-04-01", "volume": "0.0", "open": "15.230000", "high": "15.280000", "low": "13.000000", "close": "13.100000"}, {"date": "2016-04-04", "volume": "0.0", "open": "13.880000", "high": "14.240000", "low": "13.660000", "close": "14.120000"}, {"date": "2016-04-05", "volume": "0.0", "open": "15.390000", "high": "15.720000", "low": "14.930000", "close": "15.420000"}, {"date": "2016-04-06", "volume": "0.0", "open": "15.610000", "high": "15.980000", "low": "14.000000", "close": "14.090000"}, {"date": "2016-04-07", "volume": "0.0", "open": "15.140000", "high": "16.770000", "low": "14.680000", "close": "16.160000"}, {"date": "2016-04-08", "volume": "0.0", "open": "15.340000", "high": "15.930000", "low": "14.840000", "close": "15.360000"}, {"date": "2016-04-11", "volume": "0.0", "open": "15.340000", "high": "16.260000", "low": "14.830000", "close": "16.260000"}, {"date": "2016-04-12", "volume": "0.0", "open": "15.980000", "high": "16.570000", "low": "14.840000", "close": "14.850000"}, {"date": "2016-04-13", "volume": "0.0", "open": "14.490000", "high": "14.530000", "low": "13.600000", "close": "13.840000"}, {"date": "2016-04-14", "volume": "0.0", "open": "13.900000", "high": "14.120000", "low": "13.380000", "close": "13.720000"}, {"date": "2016-04-15", "volume": "0.0", "open": "13.770000", "high": "14.190000", "low": "13.580000", "close": "13.620000"}, {"date": "2016-04-18", "volume": "0.0", "open": "14.870000", "high": "14.940000", "low": "13.230000", "close": "13.350000"}, {"date": "2016-04-19", "volume": "0.0", "open": "13.180000", "high": "13.880000", "low": "12.980000", "close": "13.240000"}, {"date": "2016-04-20", "volume": "0.0", "open": "13.390000", "high": "13.500000", "low": "12.500000", "close": "13.280000"}, {"date": "2016-04-21", "volume": "0.0", "open": "13.200000", "high": "14.140000", "low": "13.160000", "close": "13.950000"}, {"date": "2016-04-22", "volume": "0.0", "open": "13.700000", "high": "14.190000", "low": "13.150000", "close": "13.220000"}, {"date": "2016-04-25", "volume": "0.0", "open": "14.070000", "high": "14.760000", "low": "13.860000", "close": "14.080000"}, {"date": "2016-04-26", "volume": "0.0", "open": "14.010000", "high": "14.430000", "low": "13.660000", "close": "13.960000"}, {"date": "2016-04-27", "volume": "0.0", "open": "14.150000", "high": "14.950000", "low": "13.500000", "close": "13.770000"}, {"date": "2016-04-28", "volume": "0.0", "open": "14.530000", "high": "15.610000", "low": "13.300000", "close": "15.220000"}, {"date": "2016-04-29", "volume": "0.0", "open": "15.210000", "high": "17.090000", "low": "14.910000", "close": "15.700000"}, {"date": "2016-05-02", "volume": "0.0", "open": "16.330000", "high": "16.500000", "low": "14.480000", "close": "14.680000"}, {"date": "2016-05-03", "volume": "0.0", "open": "14.920000", "high": "16.420000", "low": "14.910000", "close": "15.600000"}, {"date": "2016-05-04", "volume": "0.0", "open": "15.470000", "high": "16.850000", "low": "15.390000", "close": "16.050000"}, {"date": "2016-05-05", "volume": "0.0", "open": "15.540000", "high": "16.450000", "low": "15.220000", "close": "15.910000"}, {"date": "2016-05-06", "volume": "0.0", "open": "16.200000", "high": "16.580000", "low": "14.710000", "close": "14.720000"}, {"date": "2016-05-09", "volume": "0.0", "open": "15.200000", "high": "15.390000", "low": "14.170000", "close": "14.570000"}, {"date": "2016-05-10", "volume": "0.0", "open": "13.980000", "high": "14.350000", "low": "13.550000", "close": "13.630000"}, {"date": "2016-05-11", "volume": "0.0", "open": "13.920000", "high": "14.690000", "low": "13.290000", "close": "14.690000"}, {"date": "2016-05-12", "volume": "0.0", "open": "14.550000", "high": "15.420000", "low": "13.950000", "close": "14.410000"}, {"date": "2016-05-13", "volume": "0.0", "open": "15.150000", "high": "15.470000", "low": "13.970000", "close": "15.040000"}, {"date": "2016-05-16", "volume": "0.0", "open": "15.720000", "high": "15.980000", "low": "14.280000", "close": "14.680000"}, {"date": "2016-05-17", "volume": "0.0", "open": "14.570000", "high": "16.120000", "low": "14.480000", "close": "15.570000"}, {"date": "2016-05-18", "volume": "0.0", "open": "15.720000", "high": "16.470000", "low": "14.860000", "close": "15.950000"}, {"date": "2016-05-19", "volume": "0.0", "open": "16.370000", "high": "17.650000", "low": "16.280000", "close": "16.330000"}, {"date": "2016-05-20", "volume": "0.0", "open": "16.130000", "high": "16.300000", "low": "15.110000", "close": "15.200000"}, {"date": "2016-05-23", "volume": "0.0", "open": "16.330000", "high": "16.470000", "low": "15.400000", "close": "15.820000"}, {"date": "2016-05-24", "volume": "0.0", "open": "16.030000", "high": "16.060000", "low": "14.360000", "close": "14.420000"}, {"date": "2016-05-25", "volume": "0.0", "open": "14.190000", "high": "14.330000", "low": "13.640000", "close": "13.900000"}, {"date": "2016-05-26", "volume": "0.0", "open": "13.800000", "high": "14.110000", "low": "13.430000", "close": "13.430000"}, {"date": "2016-05-27", "volume": "0.0", "open": "13.490000", "high": "13.760000", "low": "13.040000", "close": "13.120000"}, {"date": "2016-05-31", "volume": "0.0", "open": "13.940000", "high": "15.000000", "low": "13.450000", "close": "14.190000"}, {"date": "2016-06-01", "volume": "0.0", "open": "14.450000", "high": "15.250000", "low": "14.180000", "close": "14.200000"}, {"date": "2016-06-02", "volume": "0.0", "open": "14.420000", "high": "14.920000", "low": "13.620000", "close": "13.630000"}, {"date": "2016-06-03", "volume": "0.0", "open": "13.780000", "high": "14.660000", "low": "12.900000", "close": "13.470000"}, {"date": "2016-06-06", "volume": "0.0", "open": "13.840000", "high": "14.270000", "low": "13.420000", "close": "13.650000"}, {"date": "2016-06-07", "volume": "0.0", "open": "12.770000", "high": "14.050000", "low": "12.720000", "close": "14.050000"}, {"date": "2016-06-08", "volume": "0.0", "open": "13.840000", "high": "14.270000", "low": "13.700000", "close": "14.080000"}, {"date": "2016-06-09", "volume": "0.0", "open": "14.010000", "high": "14.850000", "low": "13.990000", "close": "14.640000"}, {"date": "2016-06-10", "volume": "0.0", "open": "14.890000", "high": "17.330000", "low": "14.850000", "close": "17.030000"}, {"date": "2016-06-13", "volume": "0.0", "open": "18.240000", "high": "21.010000", "low": "17.890000", "close": "20.970000"}, {"date": "2016-06-14", "volume": "0.0", "open": "21.280000", "high": "22.160000", "low": "20.270000", "close": "20.500000"}, {"date": "2016-06-15", "volume": "0.0", "open": "20.250000", "high": "20.450000", "low": "18.630000", "close": "20.140000"}, {"date": "2016-06-16", "volume": "0.0", "open": "20.800000", "high": "22.890000", "low": "19.240000", "close": "19.370000"}, {"date": "2016-06-17", "volume": "0.0", "open": "19.420000", "high": "20.030000", "low": "18.710000", "close": "19.410000"}, {"date": "2016-06-20", "volume": "0.0", "open": "17.420000", "high": "18.550000", "low": "16.590000", "close": "18.370000"}, {"date": "2016-06-21", "volume": "0.0", "open": "17.670000", "high": "18.960000", "low": "16.910000", "close": "18.480000"}, {"date": "2016-06-22", "volume": "0.0", "open": "18.260000", "high": "21.220000", "low": "17.830000", "close": "21.170000"}, {"date": "2016-06-23", "volume": "0.0", "open": "19.540000", "high": "19.790000", "low": "17.250000", "close": "17.250000"}, {"date": "2016-06-24", "volume": "0.0", "open": "26.060000", "high": "26.240000", "low": "19.480000", "close": "25.760000"}, {"date": "2016-06-27", "volume": "0.0", "open": "24.380000", "high": "26.720000", "low": "22.930000", "close": "23.850000"}, {"date": "2016-06-28", "volume": "0.0", "open": "21.760000", "high": "22.070000", "low": "18.750000", "close": "18.750000"}, {"date": "2016-06-29", "volume": "0.0", "open": "18.120000", "high": "18.270000", "low": "16.480000", "close": "16.640000"}, {"date": "2016-06-30", "volume": "0.0", "open": "16.910000", "high": "16.990000", "low": "15.290000", "close": "15.630000"}, {"date": "2016-07-01", "volume": "0.0", "open": "15.590000", "high": "15.860000", "low": "14.610000", "close": "14.770000"}, {"date": "2016-07-05", "volume": "0.0", "open": "16.050000", "high": "16.620000", "low": "15.490000", "close": "15.580000"}, {"date": "2016-07-06", "volume": "0.0", "open": "15.870000", "high": "17.040000", "low": "14.960000", "close": "14.960000"}, {"date": "2016-07-07", "volume": "0.0", "open": "14.800000", "high": "15.980000", "low": "14.330000", "close": "14.760000"}, {"date": "2016-07-08", "volume": "0.0", "open": "14.640000", "high": "14.750000", "low": "13.190000", "close": "13.200000"}, {"date": "2016-07-11", "volume": "0.0", "open": "13.250000", "high": "13.670000", "low": "13.000000", "close": "13.540000"}, {"date": "2016-07-12", "volume": "0.0", "open": "12.930000", "high": "13.930000", "low": "12.750000", "close": "13.550000"}, {"date": "2016-07-13", "volume": "0.0", "open": "13.320000", "high": "13.790000", "low": "12.920000", "close": "13.040000"}, {"date": "2016-07-14", "volume": "0.0", "open": "12.500000", "high": "13.370000", "low": "12.140000", "close": "12.820000"}, {"date": "2016-07-15", "volume": "0.0", "open": "13.120000", "high": "13.220000", "low": "12.270000", "close": "12.670000"}, {"date": "2016-07-18", "volume": "0.0", "open": "12.750000", "high": "13.120000", "low": "12.330000", "close": "12.440000"}, {"date": "2016-07-19", "volume": "0.0", "open": "12.530000", "high": "12.830000", "low": "11.940000", "close": "11.970000"}, {"date": "2016-07-20", "volume": "0.0", "open": "11.940000", "high": "11.970000", "low": "11.400000", "close": "11.770000"}, {"date": "2016-07-21", "volume": "0.0", "open": "11.800000", "high": "13.060000", "low": "11.690000", "close": "12.740000"}, {"date": "2016-07-22", "volume": "0.0", "open": "12.800000", "high": "12.880000", "low": "11.970000", "close": "12.020000"}, {"date": "2016-07-25", "volume": "0.0", "open": "12.640000", "high": "13.720000", "low": "12.390000", "close": "12.870000"}, {"date": "2016-07-26", "volume": "0.0", "open": "12.880000", "high": "13.500000", "low": "12.800000", "close": "13.050000"}, {"date": "2016-07-27", "volume": "0.0", "open": "12.610000", "high": "13.740000", "low": "12.500000", "close": "12.830000"}, {"date": "2016-07-28", "volume": "0.0", "open": "12.510000", "high": "13.520000", "low": "12.360000", "close": "12.720000"}, {"date": "2016-07-29", "volume": "0.0", "open": "12.850000", "high": "12.900000", "low": "11.770000", "close": "11.870000"}, {"date": "2016-08-01", "volume": "0.0", "open": "11.890000", "high": "12.980000", "low": "11.860000", "close": "12.440000"}, {"date": "2016-08-02", "volume": "0.0", "open": "12.390000", "high": "14.240000", "low": "12.350000", "close": "13.370000"}, {"date": "2016-08-03", "volume": "0.0", "open": "13.530000", "high": "13.910000", "low": "12.730000", "close": "12.860000"}, {"date": "2016-08-04", "volume": "0.0", "open": "12.730000", "high": "12.980000", "low": "11.790000", "close": "12.420000"}, {"date": "2016-08-05", "volume": "0.0", "open": "12.080000", "high": "12.260000", "low": "11.180000", "close": "11.390000"}, {"date": "2016-08-08", "volume": "0.0", "open": "11.660000", "high": "11.780000", "low": "11.410000", "close": "11.500000"}, {"date": "2016-08-09", "volume": "0.0", "open": "11.400000", "high": "11.920000", "low": "11.020000", "close": "11.660000"}, {"date": "2016-08-10", "volume": "0.0", "open": "11.550000", "high": "12.500000", "low": "11.370000", "close": "12.050000"}, {"date": "2016-08-11", "volume": "0.0", "open": "11.930000", "high": "12.110000", "low": "11.380000", "close": "11.680000"}, {"date": "2016-08-12", "volume": "0.0", "open": "11.610000", "high": "12.000000", "low": "11.280000", "close": "11.550000"}, {"date": "2016-08-15", "volume": "0.0", "open": "11.810000", "high": "12.170000", "low": "11.580000", "close": "11.810000"}, {"date": "2016-08-16", "volume": "0.0", "open": "12.040000", "high": "12.780000", "low": "11.870000", "close": "12.640000"}, {"date": "2016-08-17", "volume": "0.0", "open": "12.570000", "high": "13.710000", "low": "12.140000", "close": "12.190000"}, {"date": "2016-08-18", "volume": "0.0", "open": "12.200000", "high": "12.530000", "low": "11.420000", "close": "11.430000"}, {"date": "2016-08-19", "volume": "0.0", "open": "11.670000", "high": "12.280000", "low": "11.330000", "close": "11.340000"}, {"date": "2016-08-22", "volume": "0.0", "open": "12.530000", "high": "13.020000", "low": "11.940000", "close": "12.270000"}, {"date": "2016-08-23", "volume": "0.0", "open": "12.150000", "high": "12.440000", "low": "11.720000", "close": "12.380000"}, {"date": "2016-08-24", "volume": "0.0", "open": "12.700000", "high": "14.010000", "low": "12.300000", "close": "13.450000"}, {"date": "2016-08-25", "volume": "0.0", "open": "13.620000", "high": "14.090000", "low": "13.290000", "close": "13.630000"}, {"date": "2016-08-26", "volume": "0.0", "open": "13.540000", "high": "14.930000", "low": "12.130000", "close": "13.650000"}, {"date": "2016-08-29", "volume": "0.0", "open": "14.090000", "high": "14.430000", "low": "12.900000", "close": "12.940000"}, {"date": "2016-08-30", "volume": "0.0", "open": "12.940000", "high": "13.600000", "low": "12.700000", "close": "13.120000"}, {"date": "2016-08-31", "volume": "0.0", "open": "13.140000", "high": "14.340000", "low": "12.970000", "close": "13.420000"}, {"date": "2016-09-01", "volume": "0.0", "open": "13.070000", "high": "14.610000", "low": "12.990000", "close": "13.480000"}, {"date": "2016-09-02", "volume": "0.0", "open": "13.470000", "high": "13.900000", "low": "11.900000", "close": "11.980000"}, {"date": "2016-09-06", "volume": "0.0", "open": "12.420000", "high": "12.930000", "low": "11.850000", "close": "12.020000"}, {"date": "2016-09-07", "volume": "0.0", "open": "11.890000", "high": "12.450000", "low": "11.770000", "close": "11.940000"}, {"date": "2016-09-08", "volume": "0.0", "open": "11.740000", "high": "12.600000", "low": "11.650000", "close": "12.510000"}, {"date": "2016-09-09", "volume": "0.0", "open": "12.520000", "high": "17.540000", "low": "12.520000", "close": "17.500000"}, {"date": "2016-09-12", "volume": "0.0", "open": "20.130000", "high": "20.510000", "low": "14.760000", "close": "15.160000"}, {"date": "2016-09-13", "volume": "0.0", "open": "15.980000", "high": "18.970000", "low": "15.830000", "close": "17.850000"}, {"date": "2016-09-14", "volume": "0.0", "open": "17.630000", "high": "18.140000", "low": "16.340000", "close": "18.140000"}, {"date": "2016-09-15", "volume": "0.0", "open": "17.970000", "high": "18.070000", "low": "15.740000", "close": "16.300000"}, {"date": "2016-09-16", "volume": "0.0", "open": "16.410000", "high": "17.100000", "low": "15.280000", "close": "15.370000"}, {"date": "2016-09-19", "volume": "0.0", "open": "15.140000", "high": "15.960000", "low": "14.600000", "close": "15.530000"}, {"date": "2016-09-20", "volume": "0.0", "open": "14.980000", "high": "16.090000", "low": "14.690000", "close": "15.920000"}, {"date": "2016-09-21", "volume": "0.0", "open": "15.070000", "high": "15.650000", "low": "12.980000", "close": "13.300000"}, {"date": "2016-09-22", "volume": "0.0", "open": "13.390000", "high": "13.390000", "low": "11.760000", "close": "12.020000"}, {"date": "2016-09-23", "volume": "0.0", "open": "12.000000", "high": "12.580000", "low": "11.930000", "close": "12.290000"}, {"date": "2016-09-26", "volume": "0.0", "open": "13.260000", "high": "14.630000", "low": "13.260000", "close": "14.500000"}, {"date": "2016-09-27", "volume": "0.0", "open": "13.360000", "high": "14.760000", "low": "12.970000", "close": "13.100000"}, {"date": "2016-09-28", "volume": "0.0", "open": "12.900000", "high": "13.570000", "low": "12.240000", "close": "12.390000"}, {"date": "2016-09-29", "volume": "0.0", "open": "12.530000", "high": "15.690000", "low": "12.140000", "close": "14.020000"}, {"date": "2016-09-30", "volume": "0.0", "open": "14.910000", "high": "15.200000", "low": "12.530000", "close": "13.290000"}, {"date": "2016-10-03", "volume": "0.0", "open": "13.750000", "high": "14.420000", "low": "13.420000", "close": "13.570000"}, {"date": "2016-10-04", "volume": "0.0", "open": "13.400000", "high": "14.570000", "low": "12.920000", "close": "13.630000"}, {"date": "2016-10-05", "volume": "0.0", "open": "13.560000", "high": "13.680000", "low": "12.700000", "close": "12.990000"}, {"date": "2016-10-06", "volume": "0.0", "open": "13.110000", "high": "13.840000", "low": "12.800000", "close": "12.840000"}, {"date": "2016-10-07", "volume": "0.0", "open": "13.520000", "high": "14.150000", "low": "12.210000", "close": "13.480000"}, {"date": "2016-10-10", "volume": "0.0", "open": "14.190000", "high": "14.360000", "low": "13.290000", "close": "13.380000"}, {"date": "2016-10-11", "volume": "0.0", "open": "13.710000", "high": "16.470000", "low": "13.690000", "close": "15.360000"}, {"date": "2016-10-12", "volume": "0.0", "open": "15.530000", "high": "16.340000", "low": "15.260000", "close": "15.910000"}, {"date": "2016-10-13", "volume": "0.0", "open": "16.880000", "high": "17.950000", "low": "16.140000", "close": "16.690000"}, {"date": "2016-10-14", "volume": "0.0", "open": "16.490000", "high": "16.500000", "low": "15.250000", "close": "16.120000"}, {"date": "2016-10-17", "volume": "0.0", "open": "17.010000", "high": "17.110000", "low": "16.130000", "close": "16.210000"}, {"date": "2016-10-18", "volume": "0.0", "open": "15.820000", "high": "15.850000", "low": "15.030000", "close": "15.280000"}, {"date": "2016-10-19", "volume": "0.0", "open": "15.450000", "high": "15.680000", "low": "13.870000", "close": "14.410000"}, {"date": "2016-10-20", "volume": "0.0", "open": "14.430000", "high": "14.720000", "low": "13.740000", "close": "13.750000"}, {"date": "2016-10-21", "volume": "0.0", "open": "14.040000", "high": "14.530000", "low": "13.270000", "close": "13.340000"}, {"date": "2016-10-24", "volume": "0.0", "open": "13.190000", "high": "13.260000", "low": "12.830000", "close": "13.020000"}, {"date": "2016-10-25", "volume": "0.0", "open": "12.910000", "high": "13.860000", "low": "12.730000", "close": "13.460000"}, {"date": "2016-10-26", "volume": "0.0", "open": "13.660000", "high": "14.800000", "low": "13.660000", "close": "14.240000"}, {"date": "2016-10-27", "volume": "0.0", "open": "14.370000", "high": "15.430000", "low": "13.600000", "close": "15.360000"}, {"date": "2016-10-28", "volume": "0.0", "open": "15.670000", "high": "17.350000", "low": "14.650000", "close": "16.190000"}, {"date": "2016-10-31", "volume": "0.0", "open": "16.310000", "high": "17.630000", "low": "16.250000", "close": "17.060000"}, {"date": "2016-11-01", "volume": "0.0", "open": "16.540000", "high": "20.430000", "low": "16.510000", "close": "18.560000"}, {"date": "2016-11-02", "volume": "0.0", "open": "19.090000", "high": "19.820000", "low": "18.560000", "close": "19.320000"}, {"date": "2016-11-03", "volume": "0.0", "open": "19.850000", "high": "22.570000", "low": "18.840000", "close": "22.080000"}, {"date": "2016-11-04", "volume": "0.0", "open": "21.860000", "high": "23.010000", "low": "19.200000", "close": "22.510000"}, {"date": "2016-11-07", "volume": "0.0", "open": "19.780000", "high": "19.860000", "low": "18.390000", "close": "18.710000"}, {"date": "2016-11-08", "volume": "0.0", "open": "18.920000", "high": "19.910000", "low": "17.700000", "close": "18.740000"}, {"date": "2016-11-09", "volume": "0.0", "open": "20.700000", "high": "21.480000", "low": "14.330000", "close": "14.380000"}, {"date": "2016-11-10", "volume": "0.0", "open": "14.010000", "high": "16.300000", "low": "13.260000", "close": "14.740000"}, {"date": "2016-11-11", "volume": "0.0", "open": "14.830000", "high": "16.000000", "low": "14.150000", "close": "14.170000"}, {"date": "2016-11-14", "volume": "0.0", "open": "14.690000", "high": "15.560000", "low": "14.390000", "close": "14.480000"}, {"date": "2016-11-15", "volume": "0.0", "open": "14.160000", "high": "14.650000", "low": "13.300000", "close": "13.370000"}, {"date": "2016-11-16", "volume": "0.0", "open": "13.510000", "high": "14.490000", "low": "13.510000", "close": "13.720000"}, {"date": "2016-11-17", "volume": "0.0", "open": "13.370000", "high": "13.550000", "low": "12.970000", "close": "13.350000"}, {"date": "2016-11-18", "volume": "0.0", "open": "13.560000", "high": "13.740000", "low": "12.850000", "close": "12.850000"}, {"date": "2016-11-21", "volume": "0.0", "open": "13.270000", "high": "13.440000", "low": "12.160000", "close": "12.420000"}, {"date": "2016-11-22", "volume": "0.0", "open": "12.260000", "high": "12.830000", "low": "12.200000", "close": "12.410000"}, {"date": "2016-11-23", "volume": "0.0", "open": "12.340000", "high": "13.010000", "low": "12.190000", "close": "12.430000"}, {"date": "2016-11-25", "volume": "0.0", "open": "12.520000", "high": "12.740000", "low": "12.310000", "close": "12.340000"}, {"date": "2016-11-28", "volume": "0.0", "open": "13.400000", "high": "13.500000", "low": "12.740000", "close": "13.150000"}, {"date": "2016-11-29", "volume": "0.0", "open": "13.070000", "high": "13.550000", "low": "12.620000", "close": "12.900000"}, {"date": "2016-11-30", "volume": "0.0", "open": "12.600000", "high": "13.420000", "low": "12.230000", "close": "13.330000"}, {"date": "2016-12-01", "volume": "0.0", "open": "13.400000", "high": "14.720000", "low": "13.050000", "close": "14.070000"}, {"date": "2016-12-02", "volume": "0.0", "open": "14.160000", "high": "14.480000", "low": "12.390000", "close": "14.120000"}, {"date": "2016-12-05", "volume": "0.0", "open": "13.750000", "high": "13.770000", "low": "12.140000", "close": "12.140000"}, {"date": "2016-12-06", "volume": "0.0", "open": "12.190000", "high": "12.300000", "low": "11.540000", "close": "11.790000"}, {"date": "2016-12-07", "volume": "0.0", "open": "11.590000", "high": "12.240000", "low": "11.330000", "close": "12.220000"}, {"date": "2016-12-08", "volume": "0.0", "open": "12.100000", "high": "13.400000", "low": "11.300000", "close": "12.640000"}, {"date": "2016-12-09", "volume": "0.0", "open": "12.590000", "high": "12.720000", "low": "11.670000", "close": "11.750000"}, {"date": "2016-12-12", "volume": "0.0", "open": "12.230000", "high": "12.780000", "low": "12.070000", "close": "12.640000"}, {"date": "2016-12-13", "volume": "0.0", "open": "12.460000", "high": "13.420000", "low": "12.340000", "close": "12.720000"}, {"date": "2016-12-14", "volume": "0.0", "open": "12.880000", "high": "13.390000", "low": "12.480000", "close": "13.190000"}, {"date": "2016-12-15", "volume": "0.0", "open": "13.070000", "high": "13.240000", "low": "12.460000", "close": "12.790000"}, {"date": "2016-12-16", "volume": "0.0", "open": "12.880000", "high": "12.950000", "low": "12.150000", "close": "12.200000"}, {"date": "2016-12-19", "volume": "0.0", "open": "12.500000", "high": "12.520000", "low": "11.670000", "close": "11.710000"}, {"date": "2016-12-20", "volume": "0.0", "open": "11.650000", "high": "11.750000", "low": "11.380000", "close": "11.450000"}, {"date": "2016-12-21", "volume": "0.0", "open": "11.440000", "high": "11.490000", "low": "10.930000", "close": "11.270000"}, {"date": "2016-12-22", "volume": "0.0", "open": "11.320000", "high": "11.670000", "low": "11.140000", "close": "11.430000"}, {"date": "2016-12-23", "volume": "0.0", "open": "11.380000", "high": "11.810000", "low": "11.350000", "close": "11.440000"}, {"date": "2016-12-27", "volume": "0.0", "open": "12.260000", "high": "12.330000", "low": "11.840000", "close": "11.990000"}, {"date": "2016-12-28", "volume": "0.0", "open": "11.890000", "high": "13.040000", "low": "11.850000", "close": "12.950000"}, {"date": "2016-12-29", "volume": "0.0", "open": "13.150000", "high": "13.710000", "low": "12.950000", "close": "13.370000"}, {"date": "2016-12-30", "volume": "0.0", "open": "13.200000", "high": "14.680000", "low": "13.050000", "close": "14.040000"}, {"date": "2017-01-03", "volume": "0.0", "open": "14.070000", "high": "14.070000", "low": "12.850000", "close": "12.850000"}, {"date": "2017-01-04", "volume": "0.0", "open": "12.780000", "high": "12.800000", "low": "11.630000", "close": "11.850000"}, {"date": "2017-01-05", "volume": "0.0", "open": "11.960000", "high": "12.090000", "low": "11.400000", "close": "11.670000"}, {"date": "2017-01-06", "volume": "0.0", "open": "11.700000", "high": "11.740000", "low": "10.980000", "close": "11.320000"}, {"date": "2017-01-09", "volume": "0.0", "open": "11.710000", "high": "12.080000", "low": "11.460000", "close": "11.560000"}, {"date": "2017-01-10", "volume": "0.0", "open": "11.590000", "high": "11.790000", "low": "11.310000", "close": "11.490000"}, {"date": "2017-01-11", "volume": "0.0", "open": "11.560000", "high": "12.230000", "low": "11.210000", "close": "11.260000"}, {"date": "2017-01-12", "volume": "0.0", "open": "11.480000", "high": "12.600000", "low": "11.320000", "close": "11.540000"}, {"date": "2017-01-13", "volume": "0.0", "open": "11.450000", "high": "11.620000", "low": "10.940000", "close": "11.230000"}, {"date": "2017-01-17", "volume": "0.0", "open": "12.200000", "high": "12.750000", "low": "11.790000", "close": "11.870000"}, {"date": "2017-01-18", "volume": "0.0", "open": "11.790000", "high": "12.810000", "low": "11.690000", "close": "12.480000"}, {"date": "2017-01-19", "volume": "0.0", "open": "12.580000", "high": "13.280000", "low": "12.170000", "close": "12.780000"}, {"date": "2017-01-20", "volume": "0.0", "open": "12.580000", "high": "12.590000", "low": "11.530000", "close": "11.540000"}, {"date": "2017-01-23", "volume": "0.0", "open": "12.300000", "high": "12.620000", "low": "11.590000", "close": "11.770000"}, {"date": "2017-01-24", "volume": "0.0", "open": "11.820000", "high": "11.890000", "low": "11.040000", "close": "11.070000"}, {"date": "2017-01-25", "volume": "0.0", "open": "10.790000", "high": "11.050000", "low": "10.510000", "close": "10.810000"}, {"date": "2017-01-26", "volume": "0.0", "open": "10.610000", "high": "11.010000", "low": "10.600000", "close": "10.630000"}, {"date": "2017-01-27", "volume": "0.0", "open": "10.570000", "high": "10.820000", "low": "10.300000", "close": "10.580000"}, {"date": "2017-01-30", "volume": "0.0", "open": "11.100000", "high": "12.900000", "low": "11.100000", "close": "11.880000"}, {"date": "2017-01-31", "volume": "0.0", "open": "12.290000", "high": "12.990000", "low": "11.790000", "close": "11.990000"}, {"date": "2017-02-01", "volume": "0.0", "open": "11.790000", "high": "12.050000", "low": "9.970000", "close": "11.810000"}, {"date": "2017-02-02", "volume": "0.0", "open": "12.370000", "high": "12.470000", "low": "11.620000", "close": "11.930000"}, {"date": "2017-02-03", "volume": "0.0", "open": "11.840000", "high": "11.840000", "low": "10.720000", "close": "10.970000"}, {"date": "2017-02-06", "volume": "0.0", "open": "11.370000", "high": "11.840000", "low": "11.090000", "close": "11.370000"}, {"date": "2017-02-07", "volume": "0.0", "open": "11.390000", "high": "11.670000", "low": "11.060000", "close": "11.290000"}, {"date": "2017-02-08", "volume": "0.0", "open": "11.190000", "high": "11.820000", "low": "11.150000", "close": "11.450000"}, {"date": "2017-02-09", "volume": "0.0", "open": "11.440000", "high": "11.530000", "low": "10.740000", "close": "10.880000"}, {"date": "2017-02-10", "volume": "0.0", "open": "10.850000", "high": "10.950000", "low": "10.550000", "close": "10.850000"}, {"date": "2017-02-13", "volume": "0.0", "open": "11.360000", "high": "11.400000", "low": "11.070000", "close": "11.070000"}, {"date": "2017-02-14", "volume": "0.0", "open": "11.170000", "high": "11.340000", "low": "10.730000", "close": "10.740000"}, {"date": "2017-02-15", "volume": "0.0", "open": "10.840000", "high": "12.010000", "low": "10.800000", "close": "11.970000"}, {"date": "2017-02-16", "volume": "0.0", "open": "12.020000", "high": "12.860000", "low": "11.690000", "close": "11.760000"}, {"date": "2017-02-17", "volume": "0.0", "open": "11.840000", "high": "12.260000", "low": "11.370000", "close": "11.490000"}, {"date": "2017-02-21", "volume": "0.0", "open": "12.050000", "high": "12.090000", "low": "11.500000", "close": "11.570000"}, {"date": "2017-02-22", "volume": "0.0", "open": "11.480000", "high": "12.070000", "low": "11.440000", "close": "11.740000"}, {"date": "2017-02-23", "volume": "0.0", "open": "11.660000", "high": "12.460000", "low": "11.540000", "close": "11.710000"}, {"date": "2017-02-24", "volume": "0.0", "open": "11.810000", "high": "12.590000", "low": "11.340000", "close": "11.470000"}, {"date": "2017-02-27", "volume": "0.0", "open": "11.780000", "high": "12.140000", "low": "11.530000", "close": "12.090000"}, {"date": "2017-02-28", "volume": "0.0", "open": "12.190000", "high": "12.960000", "low": "12.130000", "close": "12.920000"}, {"date": "2017-03-01", "volume": "0.0", "open": "12.310000", "high": "12.580000", "low": "11.780000", "close": "12.540000"}, {"date": "2017-03-02", "volume": "0.0", "open": "12.430000", "high": "12.710000", "low": "11.320000", "close": "11.810000"}, {"date": "2017-03-03", "volume": "0.0", "open": "11.960000", "high": "11.970000", "low": "10.940000", "close": "10.960000"}, {"date": "2017-03-06", "volume": "0.0", "open": "11.590000", "high": "11.720000", "low": "11.060000", "close": "11.240000"}, {"date": "2017-03-07", "volume": "0.0", "open": "11.270000", "high": "11.580000", "low": "11.040000", "close": "11.450000"}, {"date": "2017-03-08", "volume": "0.0", "open": "11.490000", "high": "11.860000", "low": "11.090000", "close": "11.860000"}, {"date": "2017-03-09", "volume": "0.0", "open": "11.750000", "high": "12.430000", "low": "11.620000", "close": "12.300000"}, {"date": "2017-03-10", "volume": "0.0", "open": "11.970000", "high": "12.090000", "low": "11.460000", "close": "11.660000"}, {"date": "2017-03-13", "volume": "0.0", "open": "12.160000", "high": "12.230000", "low": "11.290000", "close": "11.350000"}, {"date": "2017-03-14", "volume": "0.0", "open": "11.390000", "high": "12.540000", "low": "11.280000", "close": "12.300000"}, {"date": "2017-03-15", "volume": "0.0", "open": "12.120000", "high": "12.250000", "low": "10.600000", "close": "11.630000"}, {"date": "2017-03-16", "volume": "0.0", "open": "11.290000", "high": "11.550000", "low": "11.160000", "close": "11.210000"}, {"date": "2017-03-17", "volume": "0.0", "open": "11.380000", "high": "11.380000", "low": "10.780000", "close": "11.280000"}, {"date": "2017-03-20", "volume": "0.0", "open": "11.710000", "high": "11.720000", "low": "11.030000", "close": "11.340000"}, {"date": "2017-03-21", "volume": "0.0", "open": "11.150000", "high": "12.850000", "low": "10.920000", "close": "12.470000"}, {"date": "2017-03-22", "volume": "0.0", "open": "12.950000", "high": "13.160000", "low": "11.990000", "close": "12.810000"}, {"date": "2017-03-23", "volume": "0.0", "open": "12.650000", "high": "13.170000", "low": "12.180000", "close": "13.120000"}, {"date": "2017-03-24", "volume": "0.0", "open": "12.860000", "high": "14.160000", "low": "12.270000", "close": "12.960000"}, {"date": "2017-03-27", "volume": "0.0", "open": "14.780000", "high": "15.110000", "low": "12.480000", "close": "12.500000"}, {"date": "2017-03-28", "volume": "0.0", "open": "12.440000", "high": "12.670000", "low": "11.340000", "close": "11.530000"}, {"date": "2017-03-29", "volume": "0.0", "open": "11.540000", "high": "11.700000", "low": "11.030000", "close": "11.420000"}, {"date": "2017-03-30", "volume": "0.0", "open": "11.370000", "high": "11.640000", "low": "11.120000", "close": "11.540000"}, {"date": "2017-03-31", "volume": "0.0", "open": "11.610000", "high": "12.540000", "low": "11.500000", "close": "12.370000"}, {"date": "2017-04-03", "volume": "0.0", "open": "12.590000", "high": "13.590000", "low": "12.270000", "close": "12.380000"}, {"date": "2017-04-04", "volume": "0.0", "open": "12.710000", "high": "13.070000", "low": "11.700000", "close": "11.790000"}, {"date": "2017-04-05", "volume": "0.0", "open": "11.890000", "high": "12.890000", "low": "10.900000", "close": "12.890000"}, {"date": "2017-04-06", "volume": "0.0", "open": "13.110000", "high": "13.220000", "low": "11.700000", "close": "12.390000"}, {"date": "2017-04-07", "volume": "0.0", "open": "13.170000", "high": "13.430000", "low": "12.230000", "close": "12.870000"}, {"date": "2017-04-10", "volume": "0.0", "open": "13.240000", "high": "14.110000", "low": "12.940000", "close": "14.050000"}, {"date": "2017-04-11", "volume": "0.0", "open": "14.320000", "high": "15.880000", "low": "14.170000", "close": "15.070000"}, {"date": "2017-04-12", "volume": "0.0", "open": "15.160000", "high": "16.160000", "low": "14.840000", "close": "15.770000"}, {"date": "2017-04-13", "volume": "0.0", "open": "15.890000", "high": "16.220000", "low": "14.970000", "close": "15.960000"}, {"date": "2017-04-17", "volume": "0.0", "open": "16.190000", "high": "16.280000", "low": "14.600000", "close": "14.660000"}, {"date": "2017-04-18", "volume": "0.0", "open": "14.500000", "high": "15.500000", "low": "14.290000", "close": "14.420000"}, {"date": "2017-04-19", "volume": "0.0", "open": "14.000000", "high": "15.150000", "low": "13.460000", "close": "14.930000"}, {"date": "2017-04-20", "volume": "0.0", "open": "14.590000", "high": "14.810000", "low": "13.830000", "close": "14.150000"}, {"date": "2017-04-21", "volume": "0.0", "open": "13.850000", "high": "15.330000", "low": "13.850000", "close": "14.630000"}, {"date": "2017-04-24", "volume": "0.0", "open": "11.560000", "high": "12.010000", "low": "10.820000", "close": "10.840000"}, {"date": "2017-04-25", "volume": "0.0", "open": "10.810000", "high": "11.150000", "low": "10.220000", "close": "10.760000"}, {"date": "2017-04-26", "volume": "0.0", "open": "10.610000", "high": "10.890000", "low": "10.390000", "close": "10.850000"}, {"date": "2017-04-27", "volume": "0.0", "open": "10.720000", "high": "11.080000", "low": "10.330000", "close": "10.360000"}, {"date": "2017-04-28", "volume": "0.0", "open": "10.390000", "high": "11.160000", "low": "10.290000", "close": "10.820000"}, {"date": "2017-05-01", "volume": "0.0", "open": "10.920000", "high": "11.040000", "low": "9.900000", "close": "10.110000"}, {"date": "2017-05-02", "volume": "0.0", "open": "10.150000", "high": "10.590000", "low": "10.040000", "close": "10.590000"}, {"date": "2017-05-03", "volume": "0.0", "open": "10.560000", "high": "11.150000", "low": "10.400000", "close": "10.680000"}, {"date": "2017-05-04", "volume": "0.0", "open": "10.710000", "high": "11.240000", "low": "10.270000", "close": "10.460000"}, {"date": "2017-05-05", "volume": "0.0", "open": "10.510000", "high": "10.980000", "low": "9.990000", "close": "10.570000"}, {"date": "2017-05-08", "volume": "0.0", "open": "10.530000", "high": "10.550000", "low": "9.670000", "close": "9.770000"}, {"date": "2017-05-09", "volume": "0.0", "open": "9.870000", "high": "10.140000", "low": "9.560000", "close": "9.960000"}, {"date": "2017-05-10", "volume": "0.0", "open": "9.750000", "high": "10.240000", "low": "9.620000", "close": "10.210000"}, {"date": "2017-05-11", "volume": "0.0", "open": "10.340000", "high": "11.230000", "low": "10.320000", "close": "10.600000"}, {"date": "2017-05-12", "volume": "0.0", "open": "10.720000", "high": "10.870000", "low": "10.280000", "close": "10.400000"}, {"date": "2017-05-15", "volume": "0.0", "open": "10.540000", "high": "10.880000", "low": "10.250000", "close": "10.420000"}, {"date": "2017-05-16", "volume": "0.0", "open": "10.460000", "high": "10.670000", "low": "10.180000", "close": "10.650000"}, {"date": "2017-05-17", "volume": "0.0", "open": "11.890000", "high": "15.590000", "low": "11.530000", "close": "15.590000"}, {"date": "2017-05-18", "volume": "0.0", "open": "14.060000", "high": "16.300000", "low": "14.030000", "close": "14.660000"}, {"date": "2017-05-19", "volume": "0.0", "open": "14.230000", "high": "14.230000", "low": "11.720000", "close": "12.040000"}, {"date": "2017-05-22", "volume": "0.0", "open": "12.290000", "high": "12.520000", "low": "10.890000", "close": "10.930000"}, {"date": "2017-05-23", "volume": "0.0", "open": "11.000000", "high": "11.000000", "low": "10.560000", "close": "10.720000"}, {"date": "2017-05-24", "volume": "0.0", "open": "10.610000", "high": "10.900000", "low": "9.880000", "close": "10.020000"}, {"date": "2017-05-25", "volume": "0.0", "open": "9.820000", "high": "10.290000", "low": "9.720000", "close": "9.990000"}, {"date": "2017-05-26", "volume": "0.0", "open": "9.930000", "high": "10.480000", "low": "9.650000", "close": "9.810000"}, {"date": "2017-05-30", "volume": "0.0", "open": "10.610000", "high": "10.840000", "low": "10.140000", "close": "10.380000"}, {"date": "2017-05-31", "volume": "0.0", "open": "10.100000", "high": "11.300000", "low": "9.930000", "close": "10.410000"}, {"date": "2017-06-01", "volume": "0.0", "open": "10.420000", "high": "10.540000", "low": "9.690000", "close": "9.890000"}, {"date": "2017-06-02", "volume": "0.0", "open": "10.080000", "high": "10.300000", "low": "9.580000", "close": "9.750000"}, {"date": "2017-06-05", "volume": "0.0", "open": "10.080000", "high": "10.280000", "low": "9.600000", "close": "10.070000"}, {"date": "2017-06-06", "volume": "0.0", "open": "10.190000", "high": "10.770000", "low": "9.860000", "close": "10.450000"}, {"date": "2017-06-07", "volume": "0.0", "open": "10.480000", "high": "10.930000", "low": "10.120000", "close": "10.390000"}, {"date": "2017-06-08", "volume": "0.0", "open": "10.270000", "high": "10.530000", "low": "9.730000", "close": "10.160000"}, {"date": "2017-06-09", "volume": "0.0", "open": "9.930000", "high": "12.110000", "low": "9.370000", "close": "10.700000"}, {"date": "2017-06-12", "volume": "0.0", "open": "11.190000", "high": "12.370000", "low": "11.190000", "close": "11.460000"}, {"date": "2017-06-13", "volume": "0.0", "open": "11.120000", "high": "11.140000", "low": "10.260000", "close": "10.420000"}, {"date": "2017-06-14", "volume": "0.0", "open": "10.330000", "high": "11.260000", "low": "10.010000", "close": "10.640000"}, {"date": "2017-06-15", "volume": "0.0", "open": "11.060000", "high": "12.010000", "low": "10.740000", "close": "10.900000"}, {"date": "2017-06-16", "volume": "0.0", "open": "10.630000", "high": "11.350000", "low": "10.260000", "close": "10.380000"}, {"date": "2017-06-19", "volume": "0.0", "open": "10.570000", "high": "10.600000", "low": "10.010000", "close": "10.370000"}, {"date": "2017-06-20", "volume": "0.0", "open": "10.280000", "high": "11.150000", "low": "10.240000", "close": "10.860000"}, {"date": "2017-06-21", "volume": "0.0", "open": "11.030000", "high": "11.400000", "low": "10.400000", "close": "10.750000"}, {"date": "2017-06-22", "volume": "0.0", "open": "10.810000", "high": "11.010000", "low": "10.240000", "close": "10.480000"}, {"date": "2017-06-23", "volume": "0.0", "open": "10.250000", "high": "10.690000", "low": "9.850000", "close": "10.020000"}, {"date": "2017-06-26", "volume": "0.0", "open": "10.130000", "high": "10.440000", "low": "9.680000", "close": "9.900000"}, {"date": "2017-06-27", "volume": "0.0", "open": "10.040000", "high": "11.310000", "low": "9.800000", "close": "11.060000"}, {"date": "2017-06-28", "volume": "0.0", "open": "11.170000", "high": "11.490000", "low": "9.760000", "close": "10.030000"}, {"date": "2017-06-29", "volume": "0.0", "open": "9.790000", "high": "15.160000", "low": "9.730000", "close": "11.440000"}, {"date": "2017-06-30", "volume": "0.0", "open": "11.740000", "high": "11.850000", "low": "10.400000", "close": "11.180000"}, {"date": "2017-07-03", "volume": "0.0", "open": "11.070000", "high": "11.450000", "low": "10.280000", "close": "11.220000"}, {"date": "2017-07-05", "volume": "0.0", "open": "11.200000", "high": "12.030000", "low": "10.790000", "close": "11.070000"}, {"date": "2017-07-06", "volume": "0.0", "open": "11.200000", "high": "13.050000", "low": "11.180000", "close": "12.540000"}, {"date": "2017-07-07", "volume": "0.0", "open": "12.480000", "high": "12.570000", "low": "10.980000", "close": "11.190000"}, {"date": "2017-07-10", "volume": "0.0", "open": "11.260000", "high": "11.730000", "low": "10.610000", "close": "11.110000"}, {"date": "2017-07-11", "volume": "0.0", "open": "10.790000", "high": "12.140000", "low": "10.680000", "close": "10.890000"}, {"date": "2017-07-12", "volume": "0.0", "open": "10.850000", "high": "10.850000", "low": "10.080000", "close": "10.300000"}, {"date": "2017-07-13", "volume": "0.0", "open": "10.070000", "high": "10.400000", "low": "9.900000", "close": "9.900000"}, {"date": "2017-07-14", "volume": "0.0", "open": "10.090000", "high": "10.140000", "low": "9.500000", "close": "9.510000"}, {"date": "2017-07-17", "volume": "0.0", "open": "9.770000", "high": "10.030000", "low": "9.710000", "close": "9.820000"}, {"date": "2017-07-18", "volume": "0.0", "open": "9.860000", "high": "10.350000", "low": "9.660000", "close": "9.890000"}, {"date": "2017-07-19", "volume": "0.0", "open": "9.690000", "high": "9.940000", "low": "9.580000", "close": "9.790000"}, {"date": "2017-07-20", "volume": "0.0", "open": "9.660000", "high": "10.280000", "low": "9.500000", "close": "9.580000"}, {"date": "2017-07-21", "volume": "0.0", "open": "9.520000", "high": "9.980000", "low": "9.300000", "close": "9.360000"}, {"date": "2017-07-24", "volume": "0.0", "open": "9.940000", "high": "9.970000", "low": "9.260000", "close": "9.430000"}, {"date": "2017-07-25", "volume": "0.0", "open": "9.400000", "high": "9.520000", "low": "9.040000", "close": "9.430000"}, {"date": "2017-07-26", "volume": "0.0", "open": "9.250000", "high": "9.660000", "low": "8.840000", "close": "9.600000"}, {"date": "2017-07-27", "volume": "0.0", "open": "9.330000", "high": "11.500000", "low": "9.160000", "close": "10.110000"}, {"date": "2017-07-28", "volume": "0.0", "open": "10.620000", "high": "11.300000", "low": "10.260000", "close": "10.290000"}, {"date": "2017-07-31", "volume": "0.0", "open": "10.530000", "high": "10.840000", "low": "10.230000", "close": "10.260000"}, {"date": "2017-08-01", "volume": "0.0", "open": "10.190000", "high": "10.560000", "low": "9.950000", "close": "10.090000"}, {"date": "2017-08-02", "volume": "0.0", "open": "10.080000", "high": "10.810000", "low": "9.800000", "close": "10.280000"}, {"date": "2017-08-03", "volume": "0.0", "open": "10.470000", "high": "10.600000", "low": "9.900000", "close": "10.440000"}, {"date": "2017-08-04", "volume": "0.0", "open": "10.480000", "high": "10.500000", "low": "9.680000", "close": "10.030000"}, {"date": "2017-08-07", "volume": "0.0", "open": "10.190000", "high": "10.320000", "low": "9.760000", "close": "9.930000"}, {"date": "2017-08-08", "volume": "0.0", "open": "10.040000", "high": "11.520000", "low": "9.520000", "close": "10.960000"}, {"date": "2017-08-09", "volume": "0.0", "open": "11.490000", "high": "12.630000", "low": "11.110000", "close": "11.110000"}, {"date": "2017-08-10", "volume": "0.0", "open": "11.570000", "high": "16.170000", "low": "11.560000", "close": "16.040000"}, {"date": "2017-08-11", "volume": "0.0", "open": "16.170000", "high": "17.280000", "low": "14.500000", "close": "15.510000"}, {"date": "2017-08-14", "volume": "0.0", "open": "14.050000", "high": "14.050000", "low": "12.060000", "close": "12.330000"}, {"date": "2017-08-15", "volume": "0.0", "open": "11.780000", "high": "12.370000", "low": "11.450000", "close": "12.040000"}, {"date": "2017-08-16", "volume": "0.0", "open": "11.590000", "high": "12.540000", "low": "11.250000", "close": "11.740000"}, {"date": "2017-08-17", "volume": "0.0", "open": "11.810000", "high": "15.770000", "low": "11.540000", "close": "15.550000"}, {"date": "2017-08-18", "volume": "0.0", "open": "15.380000", "high": "16.040000", "low": "13.320000", "close": "14.260000"}, {"date": "2017-08-21", "volume": "0.0", "open": "14.590000", "high": "14.740000", "low": "13.070000", "close": "13.190000"}, {"date": "2017-08-22", "volume": "0.0", "open": "12.600000", "high": "12.940000", "low": "11.350000", "close": "11.350000"}, {"date": "2017-08-23", "volume": "0.0", "open": "11.510000", "high": "12.590000", "low": "11.390000", "close": "12.250000"}, {"date": "2017-08-24", "volume": "0.0", "open": "12.060000", "high": "12.830000", "low": "11.550000", "close": "12.230000"}, {"date": "2017-08-25", "volume": "0.0", "open": "12.200000", "high": "12.450000", "low": "11.100000", "close": "11.280000"}, {"date": "2017-08-28", "volume": "0.0", "open": "12.090000", "high": "12.110000", "low": "11.230000", "close": "11.320000"}, {"date": "2017-08-29", "volume": "0.0", "open": "13.330000", "high": "14.340000", "low": "11.480000", "close": "11.700000"}, {"date": "2017-08-30", "volume": "0.0", "open": "11.400000", "high": "11.980000", "low": "10.960000", "close": "11.220000"}, {"date": "2017-08-31", "volume": "0.0", "open": "11.070000", "high": "11.220000", "low": "10.340000", "close": "10.590000"}, {"date": "2017-09-01", "volume": "0.0", "open": "10.330000", "high": "10.460000", "low": "10.020000", "close": "10.130000"}, {"date": "2017-09-05", "volume": "0.0", "open": "11.750000", "high": "14.060000", "low": "11.410000", "close": "12.230000"}, {"date": "2017-09-06", "volume": "0.0", "open": "12.270000", "high": "12.590000", "low": "11.350000", "close": "11.630000"}, {"date": "2017-09-07", "volume": "0.0", "open": "11.930000", "high": "12.070000", "low": "11.320000", "close": "11.550000"}, {"date": "2017-09-08", "volume": "0.0", "open": "11.870000", "high": "12.600000", "low": "11.840000", "close": "12.120000"}, {"date": "2017-09-11", "volume": "0.0", "open": "11.380000", "high": "11.390000", "low": "10.510000", "close": "10.730000"}, {"date": "2017-09-12", "volume": "0.0", "open": "10.660000", "high": "10.950000", "low": "10.290000", "close": "10.580000"}, {"date": "2017-09-13", "volume": "0.0", "open": "10.720000", "high": "10.860000", "low": "10.330000", "close": "10.500000"}, {"date": "2017-09-14", "volume": "0.0", "open": "10.570000", "high": "11.040000", "low": "10.280000", "close": "10.440000"}, {"date": "2017-09-15", "volume": "0.0", "open": "10.510000", "high": "10.740000", "low": "10.000000", "close": "10.170000"}, {"date": "2017-09-18", "volume": "0.0", "open": "10.180000", "high": "10.420000", "low": "9.880000", "close": "10.150000"}, {"date": "2017-09-19", "volume": "0.0", "open": "10.160000", "high": "10.300000", "low": "9.850000", "close": "10.180000"}, {"date": "2017-09-20", "volume": "0.0", "open": "10.040000", "high": "10.670000", "low": "9.670000", "close": "9.780000"}, {"date": "2017-09-21", "volume": "0.0", "open": "9.740000", "high": "10.210000", "low": "9.540000", "close": "9.670000"}, {"date": "2017-09-22", "volume": "0.0", "open": "9.900000", "high": "10.200000", "low": "9.500000", "close": "9.590000"}, {"date": "2017-09-25", "volume": "0.0", "open": "10.080000", "high": "11.210000", "low": "9.790000", "close": "10.210000"}, {"date": "2017-09-26", "volume": "0.0", "open": "10.420000", "high": "10.680000", "low": "9.940000", "close": "10.170000"}, {"date": "2017-09-27", "volume": "0.0", "open": "9.900000", "high": "10.420000", "low": "9.630000", "close": "9.870000"}, {"date": "2017-09-28", "volume": "0.0", "open": "9.740000", "high": "10.130000", "low": "9.550000", "close": "9.550000"}, {"date": "2017-09-29", "volume": "0.0", "open": "9.590000", "high": "9.830000", "low": "9.360000", "close": "9.510000"}, {"date": "2017-10-02", "volume": "0.0", "open": "9.590000", "high": "10.040000", "low": "9.370000", "close": "9.450000"}, {"date": "2017-10-03", "volume": "0.0", "open": "9.300000", "high": "9.750000", "low": "9.300000", "close": "9.510000"}, {"date": "2017-10-04", "volume": "0.0", "open": "9.530000", "high": "9.880000", "low": "9.530000", "close": "9.630000"}, {"date": "2017-10-05", "volume": "0.0", "open": "9.480000", "high": "9.620000", "low": "9.130000", "close": "9.190000"}, {"date": "2017-10-06", "volume": "0.0", "open": "9.230000", "high": "10.270000", "low": "9.110000", "close": "9.650000"}, {"date": "2017-10-09", "volume": "0.0", "open": "9.920000", "high": "10.530000", "low": "9.880000", "close": "10.330000"}, {"date": "2017-10-10", "volume": "0.0", "open": "10.150000", "high": "10.660000", "low": "9.940000", "close": "10.080000"}, {"date": "2017-10-11", "volume": "0.0", "open": "9.950000", "high": "10.380000", "low": "9.720000", "close": "9.850000"}, {"date": "2017-10-12", "volume": "0.0", "open": "9.940000", "high": "10.330000", "low": "9.650000", "close": "9.910000"}, {"date": "2017-10-13", "volume": "0.0", "open": "9.950000", "high": "9.980000", "low": "9.440000", "close": "9.610000"}, {"date": "2017-10-16", "volume": "0.0", "open": "9.950000", "high": "10.020000", "low": "9.750000", "close": "9.910000"}, {"date": "2017-10-17", "volume": "0.0", "open": "9.850000", "high": "10.460000", "low": "9.780000", "close": "10.310000"}, {"date": "2017-10-18", "volume": "0.0", "open": "10.340000", "high": "10.410000", "low": "9.870000", "close": "10.070000"}, {"date": "2017-10-19", "volume": "0.0", "open": "10.220000", "high": "11.770000", "low": "9.990000", "close": "10.050000"}, {"date": "2017-10-20", "volume": "0.0", "open": "9.920000", "high": "10.040000", "low": "9.290000", "close": "9.970000"}, {"date": "2017-10-23", "volume": "0.0", "open": "10.250000", "high": "11.080000", "low": "9.940000", "close": "11.070000"}, {"date": "2017-10-24", "volume": "0.0", "open": "10.890000", "high": "11.160000", "low": "10.390000", "close": "11.160000"}, {"date": "2017-10-25", "volume": "0.0", "open": "11.340000", "high": "13.200000", "low": "10.990000", "close": "11.230000"}, {"date": "2017-10-26", "volume": "0.0", "open": "11.170000", "high": "11.810000", "low": "10.600000", "close": "11.300000"}, {"date": "2017-10-27", "volume": "0.0", "open": "11.120000", "high": "11.120000", "low": "9.740000", "close": "9.800000"}, {"date": "2017-10-30", "volume": "0.0", "open": "10.280000", "high": "10.890000", "low": "10.100000", "close": "10.500000"}, {"date": "2017-10-31", "volume": "0.0", "open": "10.340000", "high": "10.370000", "low": "9.900000", "close": "10.180000"}, {"date": "2017-11-01", "volume": "0.0", "open": "9.790000", "high": "10.490000", "low": "9.740000", "close": "10.200000"}, {"date": "2017-11-02", "volume": "0.0", "open": "10.440000", "high": "10.890000", "low": "9.670000", "close": "9.930000"}, {"date": "2017-11-03", "volume": "0.0", "open": "9.830000", "high": "9.910000", "low": "8.990000", "close": "9.140000"}, {"date": "2017-11-06", "volume": "0.0", "open": "9.630000", "high": "9.740000", "low": "9.380000", "close": "9.400000"}, {"date": "2017-11-07", "volume": "0.0", "open": "9.310000", "high": "10.310000", "low": "9.290000", "close": "9.890000"}, {"date": "2017-11-08", "volume": "0.0", "open": "9.790000", "high": "10.270000", "low": "9.500000", "close": "9.780000"}, {"date": "2017-11-09", "volume": "0.0", "open": "9.940000", "high": "12.190000", "low": "9.790000", "close": "10.500000"}, {"date": "2017-11-10", "volume": "0.0", "open": "10.780000", "high": "11.580000", "low": "10.500000", "close": "11.290000"}, {"date": "2017-11-13", "volume": "0.0", "open": "11.430000", "high": "12.180000", "low": "11.000000", "close": "11.500000"}, {"date": "2017-11-14", "volume": "0.0", "open": "11.530000", "high": "12.610000", "low": "11.450000", "close": "11.590000"}, {"date": "2017-11-15", "volume": "0.0", "open": "12.520000", "high": "14.510000", "low": "12.330000", "close": "13.130000"}, {"date": "2017-11-16", "volume": "0.0", "open": "12.470000", "high": "12.520000", "low": "11.380000", "close": "11.760000"}, {"date": "2017-11-17", "volume": "0.0", "open": "11.750000", "high": "12.010000", "low": "11.160000", "close": "11.430000"}, {"date": "2017-11-20", "volume": "0.0", "open": "11.960000", "high": "12.080000", "low": "10.440000", "close": "10.650000"}, {"date": "2017-11-21", "volume": "0.0", "open": "10.740000", "high": "10.780000", "low": "9.670000", "close": "9.730000"}, {"date": "2017-11-22", "volume": "0.0", "open": "9.600000", "high": "9.880000", "low": "9.320000", "close": "9.880000"}, {"date": "2017-11-24", "volume": "0.0", "open": "9.820000", "high": "9.960000", "low": "8.560000", "close": "9.670000"}, {"date": "2017-11-27", "volume": "0.0", "open": "10.070000", "high": "10.260000", "low": "9.790000", "close": "9.870000"}, {"date": "2017-11-28", "volume": "0.0", "open": "9.720000", "high": "10.310000", "low": "9.530000", "close": "10.030000"}, {"date": "2017-11-29", "volume": "0.0", "open": "9.910000", "high": "10.930000", "low": "9.810000", "close": "10.700000"}, {"date": "2017-11-30", "volume": "0.0", "open": "10.490000", "high": "12.050000", "low": "10.250000", "close": "11.280000"}, {"date": "2017-12-01", "volume": "0.0", "open": "11.190000", "high": "14.580000", "low": "10.540000", "close": "11.430000"}, {"date": "2017-12-04", "volume": "0.0", "open": "11.050000", "high": "11.860000", "low": "10.260000", "close": "11.680000"}, {"date": "2017-12-05", "volume": "0.0", "open": "11.380000", "high": "11.670000", "low": "10.650000", "close": "11.330000"}, {"date": "2017-12-06", "volume": "0.0", "open": "11.630000", "high": "11.680000", "low": "10.860000", "close": "11.020000"}, {"date": "2017-12-07", "volume": "0.0", "open": "10.900000", "high": "11.320000", "low": "10.120000", "close": "10.160000"}, {"date": "2017-12-08", "volume": "0.0", "open": "10.000000", "high": "10.060000", "low": "9.430000", "close": "9.580000"}, {"date": "2017-12-11", "volume": "0.0", "open": "9.740000", "high": "10.080000", "low": "9.280000", "close": "9.340000"}, {"date": "2017-12-12", "volume": "0.0", "open": "9.360000", "high": "9.920000", "low": "9.210000", "close": "9.920000"}, {"date": "2017-12-13", "volume": "0.0", "open": "9.780000", "high": "10.210000", "low": "9.650000", "close": "10.180000"}, {"date": "2017-12-14", "volume": "0.0", "open": "9.980000", "high": "10.540000", "low": "9.780000", "close": "10.490000"}, {"date": "2017-12-15", "volume": "0.0", "open": "10.120000", "high": "10.200000", "low": "9.220000", "close": "9.420000"}, {"date": "2017-12-18", "volume": "0.0", "open": "9.460000", "high": "9.890000", "low": "9.240000", "close": "9.530000"}, {"date": "2017-12-19", "volume": "0.0", "open": "9.400000", "high": "10.150000", "low": "9.180000", "close": "10.030000"}, {"date": "2017-12-20", "volume": "0.0", "open": "9.690000", "high": "9.850000", "low": "8.900000", "close": "9.720000"}, {"date": "2017-12-21", "volume": "0.0", "open": "9.590000", "high": "9.860000", "low": "9.200000", "close": "9.620000"}, {"date": "2017-12-22", "volume": "0.0", "open": "9.370000", "high": "10.180000", "low": "9.350000", "close": "9.900000"}, {"date": "2017-12-26", "volume": "0.0", "open": "10.190000", "high": "10.460000", "low": "10.130000", "close": "10.250000"}, {"date": "2017-12-27", "volume": "0.0", "open": "10.040000", "high": "10.790000", "low": "9.710000", "close": "10.470000"}, {"date": "2017-12-28", "volume": "0.0", "open": "10.290000", "high": "10.440000", "low": "10.070000", "close": "10.180000"}, {"date": "2017-12-29", "volume": "0.0", "open": "10.030000", "high": "11.060000", "low": "9.950000", "close": "11.040000"}, {"date": "2018-01-02", "volume": "0.0", "open": "10.950000", "high": "11.070000", "low": "9.520000", "close": "9.770000"}, {"date": "2018-01-03", "volume": "0.0", "open": "9.560000", "high": "9.650000", "low": "8.940000", "close": "9.150000"}, {"date": "2018-01-04", "volume": "0.0", "open": "9.010000", "high": "9.310000", "low": "8.920000", "close": "9.220000"}, {"date": "2018-01-05", "volume": "0.0", "open": "9.100000", "high": "9.540000", "low": "9.000000", "close": "9.220000"}, {"date": "2018-01-08", "volume": "0.0", "open": "9.610000", "high": "9.890000", "low": "9.320000", "close": "9.520000"}, {"date": "2018-01-09", "volume": "0.0", "open": "9.410000", "high": "10.090000", "low": "9.370000", "close": "10.080000"}, {"date": "2018-01-10", "volume": "0.0", "open": "10.110000", "high": "10.850000", "low": "9.820000", "close": "9.820000"}, {"date": "2018-01-11", "volume": "0.0", "open": "9.690000", "high": "10.020000", "low": "9.620000", "close": "9.880000"}, {"date": "2018-01-12", "volume": "0.0", "open": "9.740000", "high": "10.310000", "low": "9.540000", "close": "10.160000"}, {"date": "2018-01-16", "volume": "0.0", "open": "10.420000", "high": "12.410000", "low": "10.400000", "close": "11.660000"}, {"date": "2018-01-17", "volume": "0.0", "open": "11.350000", "high": "12.810000", "low": "11.180000", "close": "11.910000"}, {"date": "2018-01-18", "volume": "0.0", "open": "12.010000", "high": "12.400000", "low": "11.620000", "close": "12.220000"}, {"date": "2018-01-19", "volume": "0.0", "open": "12.300000", "high": "12.330000", "low": "11.180000", "close": "11.270000"}, {"date": "2018-01-22", "volume": "0.0", "open": "11.590000", "high": "11.620000", "low": "10.840000", "close": "11.030000"}, {"date": "2018-01-23", "volume": "0.0", "open": "10.770000", "high": "11.570000", "low": "10.760000", "close": "11.100000"}, {"date": "2018-01-24", "volume": "0.0", "open": "11.000000", "high": "12.190000", "low": "10.890000", "close": "11.470000"}, {"date": "2018-01-25", "volume": "0.0", "open": "11.270000", "high": "12.010000", "low": "11.200000", "close": "11.580000"}, {"date": "2018-01-26", "volume": "0.0", "open": "11.400000", "high": "11.600000", "low": "11.080000", "close": "11.080000"}, {"date": "2018-01-29", "volume": "0.0", "open": "11.710000", "high": "13.840000", "low": "11.680000", "close": "13.840000"}, {"date": "2018-01-30", "volume": "0.0", "open": "13.930000", "high": "15.420000", "low": "13.880000", "close": "14.790000"}, {"date": "2018-01-31", "volume": "0.0", "open": "14.230000", "high": "14.440000", "low": "13.410000", "close": "13.540000"}, {"date": "2018-02-01", "volume": "0.0", "open": "13.050000", "high": "14.300000", "low": "12.500000", "close": "13.470000"}, {"date": "2018-02-02", "volume": "0.0", "open": "13.640000", "high": "17.860000", "low": "13.640000", "close": "17.310000"}, {"date": "2018-02-05", "volume": "0.0", "open": "18.440000", "high": "38.800000", "low": "16.800000", "close": "37.320000"}, {"date": "2018-02-06", "volume": "0.0", "open": "37.320000", "high": "50.300000", "low": "22.420000", "close": "29.980000"}, {"date": "2018-02-07", "volume": "0.0", "open": "31.380000", "high": "31.640000", "low": "21.170000", "close": "27.730000"}, {"date": "2018-02-08", "volume": "0.0", "open": "27.290000", "high": "36.170000", "low": "24.410000", "close": "33.460000"}, {"date": "2018-02-09", "volume": "0.0", "open": "32.180000", "high": "41.060000", "low": "27.730000", "close": "29.060000"}, {"date": "2018-02-12", "volume": "0.0", "open": "27.250000", "high": "29.700000", "low": "24.420000", "close": "25.610000"}, {"date": "2018-02-13", "volume": "0.0", "open": "26.940000", "high": "27.820000", "low": "24.470000", "close": "24.970000"}, {"date": "2018-02-14", "volume": "0.0", "open": "23.480000", "high": "25.720000", "low": "18.990000", "close": "19.260000"}, {"date": "2018-02-15", "volume": "0.0", "open": "18.390000", "high": "20.660000", "low": "17.600000", "close": "19.130000"}, {"date": "2018-02-16", "volume": "0.0", "open": "18.740000", "high": "20.990000", "low": "17.440000", "close": "19.460000"}, {"date": "2018-02-20", "volume": "0.0", "open": "20.530000", "high": "21.610000", "low": "19.750000", "close": "20.600000"}, {"date": "2018-02-21", "volume": "0.0", "open": "20.760000", "high": "21.040000", "low": "16.970000", "close": "20.020000"}, {"date": "2018-02-22", "volume": "0.0", "open": "20.570000", "high": "20.610000", "low": "18.070000", "close": "18.720000"}, {"date": "2018-02-23", "volume": "0.0", "open": "17.960000", "high": "18.800000", "low": "16.470000", "close": "16.490000"}, {"date": "2018-02-26", "volume": "0.0", "open": "16.530000", "high": "16.940000", "low": "15.800000", "close": "15.800000"}, {"date": "2018-02-27", "volume": "0.0", "open": "15.830000", "high": "18.980000", "low": "15.290000", "close": "18.590000"}, {"date": "2018-02-28", "volume": "0.0", "open": "18.080000", "high": "20.440000", "low": "15.650000", "close": "19.850000"}, {"date": "2018-03-01", "volume": "0.0", "open": "19.960000", "high": "25.300000", "low": "19.570000", "close": "22.470000"}, {"date": "2018-03-02", "volume": "0.0", "open": "22.470000", "high": "26.220000", "low": "19.360000", "close": "19.590000"}, {"date": "2018-03-05", "volume": "0.0", "open": "21.550000", "high": "21.570000", "low": "17.940000", "close": "18.730000"}, {"date": "2018-03-06", "volume": "0.0", "open": "18.250000", "high": "19.640000", "low": "17.680000", "close": "18.360000"}, {"date": "2018-03-07", "volume": "0.0", "open": "20.110000", "high": "20.490000", "low": "17.520000", "close": "17.760000"}, {"date": "2018-03-08", "volume": "0.0", "open": "17.560000", "high": "17.680000", "low": "14.910000", "close": "16.540000"}, {"date": "2018-03-09", "volume": "0.0", "open": "16.410000", "high": "16.750000", "low": "13.310000", "close": "14.640000"}, {"date": "2018-03-12", "volume": "0.0", "open": "15.280000", "high": "16.350000", "low": "15.180000", "close": "15.780000"}, {"date": "2018-03-13", "volume": "0.0", "open": "15.700000", "high": "16.980000", "low": "15.030000", "close": "16.350000"}, {"date": "2018-03-14", "volume": "0.0", "open": "16.590000", "high": "17.590000", "low": "14.940000", "close": "17.230000"}, {"date": "2018-03-15", "volume": "0.0", "open": "16.990000", "high": "17.410000", "low": "15.960000", "close": "16.590000"}, {"date": "2018-03-16", "volume": "0.0", "open": "16.600000", "high": "16.720000", "low": "15.230000", "close": "15.800000"}, {"date": "2018-03-19", "volume": "0.0", "open": "16.630000", "high": "21.870000", "low": "16.560000", "close": "19.020000"}, {"date": "2018-03-20", "volume": "0.0", "open": "18.380000", "high": "19.310000", "low": "18.090000", "close": "18.200000"}, {"date": "2018-03-21", "volume": "0.0", "open": "17.760000", "high": "18.370000", "low": "16.260000", "close": "17.860000"}, {"date": "2018-03-22", "volume": "0.0", "open": "18.130000", "high": "23.810000", "low": "18.120000", "close": "23.340000"}, {"date": "2018-03-23", "volume": "0.0", "open": "24.020000", "high": "26.010000", "low": "21.630000", "close": "24.870000"}, {"date": "2018-03-26", "volume": "0.0", "open": "23.410000", "high": "24.540000", "low": "20.710000", "close": "21.030000"}, {"date": "2018-03-27", "volume": "0.0", "open": "20.330000", "high": "24.060000", "low": "19.840000", "close": "22.500000"}, {"date": "2018-03-28", "volume": "0.0", "open": "22.520000", "high": "24.940000", "low": "21.710000", "close": "22.870000"}, {"date": "2018-03-29", "volume": "0.0", "open": "22.870000", "high": "23.050000", "low": "19.600000", "close": "19.970000"}, {"date": "2018-04-02", "volume": "0.0", "open": "21.070000", "high": "25.720000", "low": "20.440000", "close": "23.620000"}, {"date": "2018-04-03", "volume": "0.0", "open": "23.030000", "high": "23.380000", "low": "20.920000", "close": "21.100000"}, {"date": "2018-04-04", "volume": "0.0", "open": "21.680000", "high": "24.510000", "low": "19.860000", "close": "20.060000"}, {"date": "2018-04-05", "volume": "0.0", "open": "19.760000", "high": "20.210000", "low": "18.570000", "close": "18.940000"}, {"date": "2018-04-06", "volume": "0.0", "open": "20.330000", "high": "23.120000", "low": "18.600000", "close": "21.490000"}, {"date": "2018-04-09", "volume": "0.0", "open": "21.270000", "high": "22.020000", "low": "20.340000", "close": "21.770000"}, {"date": "2018-04-10", "volume": "0.0", "open": "20.510000", "high": "21.680000", "low": "20.240000", "close": "20.470000"}, {"date": "2018-04-11", "volume": "0.0", "open": "20.950000", "high": "21.660000", "low": "19.640000", "close": "20.240000"}, {"date": "2018-04-12", "volume": "0.0", "open": "19.830000", "high": "19.920000", "low": "18.160000", "close": "18.490000"}, {"date": "2018-04-13", "volume": "0.0", "open": "18.270000", "high": "18.450000", "low": "17.260000", "close": "17.410000"}, {"date": "2018-04-16", "volume": "0.0", "open": "17.590000", "high": "17.660000", "low": "16.380000", "close": "16.560000"}, {"date": "2018-04-17", "volume": "0.0", "open": "16.160000", "high": "16.270000", "low": "14.570000", "close": "15.250000"}, {"date": "2018-04-18", "volume": "0.0", "open": "15.300000", "high": "16.900000", "low": "14.950000", "close": "15.600000"}, {"date": "2018-04-19", "volume": "0.0", "open": "15.550000", "high": "16.920000", "low": "15.160000", "close": "15.960000"}, {"date": "2018-04-20", "volume": "0.0", "open": "16.160000", "high": "17.500000", "low": "15.190000", "close": "16.880000"}, {"date": "2018-04-23", "volume": "0.0", "open": "17.290000", "high": "17.560000", "low": "15.790000", "close": "16.340000"}, {"date": "2018-04-24", "volume": "0.0", "open": "16.160000", "high": "19.660000", "low": "15.370000", "close": "18.020000"}, {"date": "2018-04-25", "volume": "0.0", "open": "18.140000", "high": "19.840000", "low": "17.750000", "close": "17.840000"}, {"date": "2018-04-26", "volume": "0.0", "open": "18.070000", "high": "18.120000", "low": "16.240000", "close": "16.240000"}, {"date": "2018-04-27", "volume": "0.0", "open": "16.220000", "high": "16.770000", "low": "15.250000", "close": "15.410000"}, {"date": "2018-04-30", "volume": "0.0", "open": "15.390000", "high": "16.350000", "low": "15.130000", "close": "15.930000"}, {"date": "2018-05-01", "volume": "0.0", "open": "15.780000", "high": "16.820000", "low": "15.420000", "close": "15.490000"}, {"date": "2018-05-02", "volume": "0.0", "open": "15.480000", "high": "15.970000", "low": "14.750000", "close": "15.970000"}, {"date": "2018-05-03", "volume": "0.0", "open": "15.780000", "high": "18.660000", "low": "15.430000", "close": "15.900000"}, {"date": "2018-05-04", "volume": "0.0", "open": "15.940000", "high": "16.920000", "low": "10.910000", "close": "14.770000"}, {"date": "2018-05-07", "volume": "0.0", "open": "15.320000", "high": "15.520000", "low": "14.510000", "close": "14.750000"}, {"date": "2018-05-08", "volume": "0.0", "open": "14.530000", "high": "15.560000", "low": "14.520000", "close": "14.710000"}, {"date": "2018-05-09", "volume": "0.0", "open": "14.540000", "high": "14.630000", "low": "13.380000", "close": "13.420000"}, {"date": "2018-05-10", "volume": "0.0", "open": "13.360000", "high": "13.630000", "low": "12.920000", "close": "13.230000"}, {"date": "2018-05-11", "volume": "0.0", "open": "13.220000", "high": "13.440000", "low": "12.650000", "close": "12.650000"}, {"date": "2018-05-14", "volume": "0.0", "open": "12.950000", "high": "13.280000", "low": "12.810000", "close": "12.930000"}, {"date": "2018-05-15", "volume": "0.0", "open": "13.130000", "high": "15.010000", "low": "12.500000", "close": "14.630000"}, {"date": "2018-05-16", "volume": "0.0", "open": "14.380000", "high": "14.910000", "low": "13.210000", "close": "13.420000"}, {"date": "2018-05-17", "volume": "0.0", "open": "13.540000", "high": "13.860000", "low": "12.650000", "close": "13.430000"}, {"date": "2018-05-18", "volume": "0.0", "open": "13.180000", "high": "13.870000", "low": "13.060000", "close": "13.420000"}, {"date": "2018-05-21", "volume": "0.0", "open": "13.440000", "high": "13.590000", "low": "12.780000", "close": "13.080000"}, {"date": "2018-05-22", "volume": "0.0", "open": "13.030000", "high": "13.420000", "low": "12.770000", "close": "13.220000"}, {"date": "2018-05-23", "volume": "0.0", "open": "13.500000", "high": "14.600000", "low": "12.490000", "close": "12.580000"}, {"date": "2018-05-24", "volume": "0.0", "open": "12.730000", "high": "14.240000", "low": "12.530000", "close": "12.530000"}, {"date": "2018-05-25", "volume": "0.0", "open": "12.440000", "high": "13.520000", "low": "12.290000", "close": "13.220000"}, {"date": "2018-05-29", "volume": "0.0", "open": "14.390000", "high": "18.780000", "low": "14.390000", "close": "17.020000"}, {"date": "2018-05-30", "volume": "0.0", "open": "16.600000", "high": "16.640000", "low": "14.650000", "close": "14.940000"}, {"date": "2018-05-31", "volume": "0.0", "open": "14.930000", "high": "16.290000", "low": "14.200000", "close": "15.430000"}, {"date": "2018-06-01", "volume": "0.0", "open": "14.920000", "high": "14.930000", "low": "13.370000", "close": "13.460000"}, {"date": "2018-06-04", "volume": "0.0", "open": "13.910000", "high": "13.910000", "low": "12.690000", "close": "12.740000"}, {"date": "2018-06-05", "volume": "0.0", "open": "12.910000", "high": "13.340000", "low": "12.300000", "close": "12.400000"}, {"date": "2018-06-06", "volume": "0.0", "open": "12.100000", "high": "12.560000", "low": "11.620000", "close": "11.640000"}, {"date": "2018-06-07", "volume": "0.0", "open": "11.660000", "high": "13.280000", "low": "11.220000", "close": "12.130000"}, {"date": "2018-06-08", "volume": "0.0", "open": "12.540000", "high": "13.310000", "low": "12.090000", "close": "12.180000"}, {"date": "2018-06-11", "volume": "0.0", "open": "12.520000", "high": "12.690000", "low": "12.140000", "close": "12.350000"}, {"date": "2018-06-12", "volume": "0.0", "open": "12.290000", "high": "12.600000", "low": "11.880000", "close": "12.340000"}, {"date": "2018-06-13", "volume": "0.0", "open": "12.130000", "high": "12.950000", "low": "11.980000", "close": "12.940000"}, {"date": "2018-06-14", "volume": "0.0", "open": "12.980000", "high": "13.070000", "low": "11.880000", "close": "12.120000"}, {"date": "2018-06-15", "volume": "0.0", "open": "12.190000", "high": "13.160000", "low": "11.930000", "close": "11.980000"}, {"date": "2018-06-18", "volume": "0.0", "open": "12.790000", "high": "13.740000", "low": "12.280000", "close": "12.310000"}, {"date": "2018-06-19", "volume": "0.0", "open": "14.610000", "high": "14.680000", "low": "13.210000", "close": "13.350000"}, {"date": "2018-06-20", "volume": "0.0", "open": "12.900000", "high": "13.020000", "low": "12.250000", "close": "12.790000"}, {"date": "2018-06-21", "volume": "0.0", "open": "12.540000", "high": "15.180000", "low": "12.180000", "close": "14.640000"}, {"date": "2018-06-22", "volume": "0.0", "open": "14.600000", "high": "14.600000", "low": "13.110000", "close": "13.770000"}, {"date": "2018-06-25", "volume": "0.0", "open": "15.070000", "high": "19.610000", "low": "14.560000", "close": "17.330000"}, {"date": "2018-06-26", "volume": "0.0", "open": "16.710000", "high": "17.540000", "low": "15.100000", "close": "15.920000"}, {"date": "2018-06-27", "volume": "0.0", "open": "16.520000", "high": "18.190000", "low": "14.760000", "close": "17.910000"}, {"date": "2018-06-28", "volume": "0.0", "open": "17.540000", "high": "18.990000", "low": "16.400000", "close": "16.850000"}, {"date": "2018-06-29", "volume": "0.0", "open": "15.730000", "high": "16.510000", "low": "14.660000", "close": "16.090000"}, {"date": "2018-07-02", "volume": "0.0", "open": "17.700000", "high": "18.080000", "low": "15.540000", "close": "15.600000"}, {"date": "2018-07-03", "volume": "0.0", "open": "15.370000", "high": "16.450000", "low": "14.680000", "close": "16.140000"}, {"date": "2018-07-05", "volume": "0.0", "open": "15.620000", "high": "16.220000", "low": "14.470000", "close": "14.970000"}, {"date": "2018-07-06", "volume": "0.0", "open": "14.990000", "high": "15.450000", "low": "13.340000", "close": "13.370000"}, {"date": "2018-07-09", "volume": "0.0", "open": "13.420000", "high": "13.450000", "low": "12.600000", "close": "12.690000"}, {"date": "2018-07-10", "volume": "0.0", "open": "12.520000", "high": "13.210000", "low": "11.930000", "close": "12.640000"}, {"date": "2018-07-11", "volume": "0.0", "open": "14.050000", "high": "14.150000", "low": "13.090000", "close": "13.630000"}, {"date": "2018-07-12", "volume": "0.0", "open": "13.070000", "high": "13.330000", "low": "12.420000", "close": "12.580000"}, {"date": "2018-07-13", "volume": "0.0", "open": "12.390000", "high": "12.970000", "low": "11.620000", "close": "12.180000"}, {"date": "2018-07-16", "volume": "0.0", "open": "12.460000", "high": "12.970000", "low": "12.130000", "close": "12.830000"}, {"date": "2018-07-17", "volume": "0.0", "open": "12.910000", "high": "13.180000", "low": "11.850000", "close": "12.060000"}, {"date": "2018-07-18", "volume": "0.0", "open": "11.870000", "high": "12.470000", "low": "11.440000", "close": "12.100000"}, {"date": "2018-07-19", "volume": "0.0", "open": "12.200000", "high": "13.090000", "low": "11.790000", "close": "12.870000"}, {"date": "2018-07-20", "volume": "0.0", "open": "13.000000", "high": "13.580000", "low": "12.490000", "close": "12.860000"}, {"date": "2018-07-23", "volume": "0.0", "open": "13.470000", "high": "13.550000", "low": "12.580000", "close": "12.620000"}, {"date": "2018-07-24", "volume": "0.0", "open": "12.610000", "high": "13.210000", "low": "11.660000", "close": "12.410000"}, {"date": "2018-07-25", "volume": "0.0", "open": "12.370000", "high": "12.820000", "low": "11.800000", "close": "12.290000"}, {"date": "2018-07-26", "volume": "0.0", "open": "12.450000", "high": "12.530000", "low": "11.780000", "close": "12.140000"}, {"date": "2018-07-27", "volume": "0.0", "open": "12.170000", "high": "14.260000", "low": "11.600000", "close": "13.030000"}, {"date": "2018-07-30", "volume": "0.0", "open": "13.630000", "high": "14.460000", "low": "12.980000", "close": "14.260000"}, {"date": "2018-07-31", "volume": "0.0", "open": "13.980000", "high": "14.120000", "low": "12.810000", "close": "12.830000"}, {"date": "2018-08-01", "volume": "0.0", "open": "13.090000", "high": "13.630000", "low": "12.450000", "close": "13.150000"}, {"date": "2018-08-02", "volume": "0.0", "open": "13.570000", "high": "14.530000", "low": "12.170000", "close": "12.190000"}, {"date": "2018-08-03", "volume": "0.0", "open": "12.430000", "high": "12.460000", "low": "11.070000", "close": "11.640000"}, {"date": "2018-08-06", "volume": "0.0", "open": "11.910000", "high": "12.150000", "low": "11.170000", "close": "11.270000"}, {"date": "2018-08-07", "volume": "0.0", "open": "11.120000", "high": "11.240000", "low": "10.520000", "close": "10.930000"}, {"date": "2018-08-08", "volume": "0.0", "open": "10.930000", "high": "11.180000", "low": "10.520000", "close": "10.850000"}, {"date": "2018-08-09", "volume": "0.0", "open": "10.940000", "high": "11.310000", "low": "10.170000", "close": "11.270000"}, {"date": "2018-08-10", "volume": "0.0", "open": "11.820000", "high": "13.820000", "low": "11.590000", "close": "13.160000"}, {"date": "2018-08-13", "volume": "0.0", "open": "14.500000", "high": "15.020000", "low": "12.950000", "close": "14.780000"}, {"date": "2018-08-14", "volume": "0.0", "open": "13.930000", "high": "14.220000", "low": "13.110000", "close": "13.310000"}, {"date": "2018-08-15", "volume": "0.0", "open": "13.520000", "high": "16.860000", "low": "13.440000", "close": "14.640000"}, {"date": "2018-08-16", "volume": "0.0", "open": "14.180000", "high": "14.360000", "low": "12.820000", "close": "13.450000"}, {"date": "2018-08-17", "volume": "0.0", "open": "13.180000", "high": "13.960000", "low": "12.400000", "close": "12.640000"}, {"date": "2018-08-20", "volume": "0.0", "open": "12.570000", "high": "12.790000", "low": "12.260000", "close": "12.490000"}, {"date": "2018-08-21", "volume": "0.0", "open": "12.470000", "high": "12.890000", "low": "12.090000", "close": "12.860000"}, {"date": "2018-08-22", "volume": "0.0", "open": "13.090000", "high": "13.290000", "low": "11.970000", "close": "12.250000"}, {"date": "2018-08-23", "volume": "0.0", "open": "12.030000", "high": "12.680000", "low": "11.650000", "close": "12.410000"}, {"date": "2018-08-24", "volume": "0.0", "open": "12.130000", "high": "12.170000", "low": "11.830000", "close": "11.990000"}, {"date": "2018-08-27", "volume": "0.0", "open": "12.370000", "high": "12.480000", "low": "12.020000", "close": "12.160000"}, {"date": "2018-08-28", "volume": "0.0", "open": "12.010000", "high": "12.500000", "low": "11.870000", "close": "12.500000"}, {"date": "2018-08-29", "volume": "0.0", "open": "12.340000", "high": "12.550000", "low": "12.090000", "close": "12.250000"}, {"date": "2018-08-30", "volume": "0.0", "open": "12.250000", "high": "13.950000", "low": "12.240000", "close": "13.530000"}, {"date": "2018-08-31", "volume": "0.0", "open": "13.540000", "high": "14.030000", "low": "12.820000", "close": "12.860000"}, {"date": "2018-09-04", "volume": "0.0", "open": "13.130000", "high": "14.350000", "low": "13.120000", "close": "13.160000"}, {"date": "2018-09-05", "volume": "0.0", "open": "13.690000", "high": "14.300000", "low": "13.230000", "close": "13.910000"}, {"date": "2018-09-06", "volume": "0.0", "open": "14.210000", "high": "15.410000", "low": "13.720000", "close": "14.650000"}, {"date": "2018-09-07", "volume": "0.0", "open": "14.720000", "high": "15.630000", "low": "14.310000", "close": "14.880000"}, {"date": "2018-09-10", "volume": "0.0", "open": "15.090000", "high": "15.200000", "low": "13.930000", "close": "14.160000"}, {"date": "2018-09-11", "volume": "0.0", "open": "13.960000", "high": "14.920000", "low": "13.210000", "close": "13.220000"}, {"date": "2018-09-12", "volume": "0.0", "open": "13.070000", "high": "13.860000", "low": "12.910000", "close": "13.140000"}, {"date": "2018-09-13", "volume": "0.0", "open": "12.910000", "high": "12.910000", "low": "12.300000", "close": "12.370000"}, {"date": "2018-09-14", "volume": "0.0", "open": "12.130000", "high": "13.150000", "low": "11.930000", "close": "12.070000"}, {"date": "2018-09-17", "volume": "0.0", "open": "12.720000", "high": "13.750000", "low": "12.320000", "close": "13.680000"}, {"date": "2018-09-18", "volume": "0.0", "open": "13.480000", "high": "13.480000", "low": "12.560000", "close": "12.790000"}, {"date": "2018-09-19", "volume": "0.0", "open": "12.610000", "high": "12.770000", "low": "11.660000", "close": "11.750000"}, {"date": "2018-09-20", "volume": "0.0", "open": "11.820000", "high": "11.960000", "low": "11.310000", "close": "11.800000"}, {"date": "2018-09-21", "volume": "0.0", "open": "11.760000", "high": "12.030000", "low": "11.100000", "close": "11.680000"}, {"date": "2018-09-24", "volume": "0.0", "open": "12.460000", "high": "12.920000", "low": "12.180000", "close": "12.200000"}, {"date": "2018-09-25", "volume": "0.0", "open": "12.280000", "high": "12.600000", "low": "11.800000", "close": "12.420000"}, {"date": "2018-09-26", "volume": "0.0", "open": "12.210000", "high": "13.130000", "low": "11.550000", "close": "12.890000"}, {"date": "2018-09-27", "volume": "0.0", "open": "12.770000", "high": "13.000000", "low": "11.940000", "close": "12.410000"}, {"date": "2018-09-28", "volume": "0.0", "open": "12.590000", "high": "13.220000", "low": "12.090000", "close": "12.120000"}, {"date": "2018-10-01", "volume": "0.0", "open": "11.990000", "high": "12.400000", "low": "11.570000", "close": "12.000000"}, {"date": "2018-10-02", "volume": "0.0", "open": "12.470000", "high": "12.690000", "low": "11.610000", "close": "12.050000"}, {"date": "2018-10-03", "volume": "0.0", "open": "11.660000", "high": "12.140000", "low": "11.340000", "close": "11.610000"}, {"date": "2018-10-04", "volume": "0.0", "open": "12.840000", "high": "15.840000", "low": "12.420000", "close": "14.220000"}, {"date": "2018-10-05", "volume": "0.0", "open": "14.290000", "high": "17.360000", "low": "11.720000", "close": "14.820000"}, {"date": "2018-10-08", "volume": "0.0", "open": "16.050000", "high": "18.380000", "low": "15.690000", "close": "15.690000"}, {"date": "2018-10-09", "volume": "0.0", "open": "16.120000", "high": "17.490000", "low": "15.270000", "close": "15.950000"}, {"date": "2018-10-10", "volume": "0.0", "open": "16.030000", "high": "22.960000", "low": "15.830000", "close": "22.960000"}, {"date": "2018-10-11", "volume": "0.0", "open": "23.070000", "high": "28.840000", "low": "20.650000", "close": "24.980000"}, {"date": "2018-10-12", "volume": "0.0", "open": "21.630000", "high": "26.800000", "low": "20.880000", "close": "21.310000"}, {"date": "2018-10-15", "volume": "0.0", "open": "21.970000", "high": "22.890000", "low": "19.470000", "close": "21.300000"}, {"date": "2018-10-16", "volume": "0.0", "open": "20.280000", "high": "20.560000", "low": "17.550000", "close": "17.620000"}, {"date": "2018-10-17", "volume": "0.0", "open": "17.060000", "high": "19.550000", "low": "17.060000", "close": "17.400000"}, {"date": "2018-10-18", "volume": "0.0", "open": "18.020000", "high": "21.570000", "low": "17.510000", "close": "20.060000"}, {"date": "2018-10-19", "volume": "0.0", "open": "19.240000", "high": "21.080000", "low": "18.390000", "close": "19.890000"}, {"date": "2018-10-22", "volume": "0.0", "open": "19.380000", "high": "20.890000", "low": "18.820000", "close": "19.640000"}, {"date": "2018-10-23", "volume": "0.0", "open": "22.180000", "high": "24.660000", "low": "20.180000", "close": "20.710000"}, {"date": "2018-10-24", "volume": "0.0", "open": "21.600000", "high": "26.380000", "low": "20.400000", "close": "25.230000"}, {"date": "2018-10-25", "volume": "0.0", "open": "24.780000", "high": "24.780000", "low": "22.060000", "close": "24.220000"}, {"date": "2018-10-26", "volume": "0.0", "open": "24.510000", "high": "27.520000", "low": "23.330000", "close": "24.160000"}, {"date": "2018-10-29", "volume": "0.0", "open": "24.480000", "high": "27.860000", "low": "22.010000", "close": "24.700000"}, {"date": "2018-10-30", "volume": "0.0", "open": "23.940000", "high": "25.550000", "low": "23.110000", "close": "23.350000"}, {"date": "2018-10-31", "volume": "0.0", "open": "22.720000", "high": "22.800000", "low": "20.390000", "close": "21.230000"}, {"date": "2018-11-01", "volume": "0.0", "open": "20.960000", "high": "21.210000", "low": "19.030000", "close": "19.340000"}, {"date": "2018-11-02", "volume": "0.0", "open": "18.520000", "high": "21.610000", "low": "18.050000", "close": "19.510000"}, {"date": "2018-11-05", "volume": "0.0", "open": "20.580000", "high": "20.870000", "low": "19.640000", "close": "19.960000"}, {"date": "2018-11-06", "volume": "0.0", "open": "19.840000", "high": "20.600000", "low": "19.690000", "close": "19.910000"}, {"date": "2018-11-07", "volume": "0.0", "open": "18.030000", "high": "18.050000", "low": "16.330000", "close": "16.360000"}, {"date": "2018-11-08", "volume": "0.0", "open": "16.180000", "high": "17.200000", "low": "16.090000", "close": "16.720000"}, {"date": "2018-11-09", "volume": "0.0", "open": "16.870000", "high": "18.410000", "low": "16.840000", "close": "17.360000"}, {"date": "2018-11-12", "volume": "0.0", "open": "17.260000", "high": "20.710000", "low": "17.250000", "close": "20.450000"}, {"date": "2018-11-13", "volume": "0.0", "open": "19.450000", "high": "21.250000", "low": "19.110000", "close": "20.020000"}, {"date": "2018-11-14", "volume": "0.0", "open": "20.520000", "high": "22.360000", "low": "19.300000", "close": "21.250000"}, {"date": "2018-11-15", "volume": "0.0", "open": "20.410000", "high": "22.970000", "low": "19.940000", "close": "19.980000"}, {"date": "2018-11-16", "volume": "0.0", "open": "20.040000", "high": "21.360000", "low": "18.100000", "close": "18.140000"}, {"date": "2018-11-19", "volume": "0.0", "open": "18.780000", "high": "20.990000", "low": "18.520000", "close": "20.100000"}, {"date": "2018-11-20", "volume": "0.0", "open": "20.760000", "high": "23.810000", "low": "20.370000", "close": "22.480000"}, {"date": "2018-11-21", "volume": "0.0", "open": "21.660000", "high": "22.310000", "low": "20.110000", "close": "20.800000"}, {"date": "2018-11-23", "volume": "0.0", "open": "21.230000", "high": "22.650000", "low": "20.650000", "close": "21.520000"}, {"date": "2018-11-26", "volume": "0.0", "open": "20.780000", "high": "20.800000", "low": "18.670000", "close": "18.900000"}, {"date": "2018-11-27", "volume": "0.0", "open": "19.410000", "high": "19.930000", "low": "18.700000", "close": "19.020000"}, {"date": "2018-11-28", "volume": "0.0", "open": "18.870000", "high": "19.380000", "low": "18.180000", "close": "18.490000"}, {"date": "2018-11-29", "volume": "0.0", "open": "18.650000", "high": "20.480000", "low": "18.590000", "close": "18.790000"}, {"date": "2018-11-30", "volume": "0.0", "open": "19.180000", "high": "19.910000", "low": "18.030000", "close": "18.070000"}, {"date": "2018-12-03", "volume": "0.0", "open": "16.040000", "high": "17.280000", "low": "15.940000", "close": "16.440000"}, {"date": "2018-12-04", "volume": "0.0", "open": "16.840000", "high": "21.940000", "low": "16.260000", "close": "20.740000"}, {"date": "2018-12-06", "volume": "0.0", "open": "23.530000", "high": "25.940000", "low": "20.940000", "close": "21.190000"}, {"date": "2018-12-07", "volume": "0.0", "open": "22.420000", "high": "24.710000", "low": "19.900000", "close": "23.230000"}, {"date": "2018-12-10", "volume": "0.0", "open": "23.950000", "high": "25.940000", "low": "22.500000", "close": "22.640000"}, {"date": "2018-12-11", "volume": "0.0", "open": "22.960000", "high": "23.600000", "low": "21.390000", "close": "21.760000"}, {"date": "2018-12-12", "volume": "0.0", "open": "21.910000", "high": "21.910000", "low": "20.500000", "close": "21.460000"}, {"date": "2018-12-13", "volume": "0.0", "open": "21.000000", "high": "21.570000", "low": "20.340000", "close": "20.650000"}, {"date": "2018-12-14", "volume": "0.0", "open": "21.570000", "high": "22.470000", "low": "20.950000", "close": "21.630000"}, {"date": "2018-12-17", "volume": "0.0", "open": "22.360000", "high": "25.880000", "low": "21.970000", "close": "24.520000"}, {"date": "2018-12-18", "volume": "0.0", "open": "24.680000", "high": "26.140000", "low": "23.640000", "close": "25.580000"}, {"date": "2018-12-19", "volume": "0.0", "open": "25.150000", "high": "26.640000", "low": "22.500000", "close": "25.580000"}, {"date": "2018-12-20", "volume": "0.0", "open": "26.090000", "high": "30.300000", "low": "24.680000", "close": "28.380000"}, {"date": "2018-12-21", "volume": "0.0", "open": "28.240000", "high": "31.350000", "low": "25.710000", "close": "30.110000"}, {"date": "2018-12-24", "volume": "0.0", "open": "29.290000", "high": "36.100000", "low": "29.160000", "close": "36.070000"}, {"date": "2018-12-26", "volume": "0.0", "open": "35.500000", "high": "36.200000", "low": "29.590000", "close": "30.410000"}, {"date": "2018-12-27", "volume": "0.0", "open": "31.200000", "high": "33.800000", "low": "29.660000", "close": "29.960000"}, {"date": "2018-12-28", "volume": "0.0", "open": "29.970000", "high": "31.050000", "low": "27.430000", "close": "28.340000"}, {"date": "2018-12-31", "volume": "0.0", "open": "27.590000", "high": "27.640000", "low": "25.330000", "close": "25.420000"}, {"date": "2019-01-02", "volume": "0.0", "open": "27.540000", "high": "28.530000", "low": "23.050000", "close": "23.220000"}, {"date": "2019-01-03", "volume": "0.0", "open": "25.680000", "high": "26.600000", "low": "24.050000", "close": "25.450000"}, {"date": "2019-01-04", "volume": "0.0", "open": "24.360000", "high": "24.480000", "low": "21.190000", "close": "21.380000"}, {"date": "2019-01-07", "volume": "0.0", "open": "22.060000", "high": "22.710000", "low": "20.910000", "close": "21.400000"}, {"date": "2019-01-08", "volume": "0.0", "open": "20.960000", "high": "22.030000", "low": "20.090000", "close": "20.470000"}, {"date": "2019-01-09", "volume": "0.0", "open": "20.440000", "high": "22.800000", "low": "19.480000", "close": "19.980000"}, {"date": "2019-01-10", "volume": "0.0", "open": "20.980000", "high": "21.320000", "low": "19.290000", "close": "19.500000"}, {"date": "2019-01-11", "volume": "0.0", "open": "19.680000", "high": "20.160000", "low": "18.120000", "close": "18.190000"}, {"date": "2019-01-14", "volume": "0.0", "open": "19.840000", "high": "20.270000", "low": "18.700000", "close": "19.070000"}, {"date": "2019-01-15", "volume": "0.0", "open": "18.530000", "high": "19.200000", "low": "17.980000", "close": "18.600000"}, {"date": "2019-01-16", "volume": "0.0", "open": "18.080000", "high": "19.040000", "low": "17.760000", "close": "19.040000"}, {"date": "2019-01-17", "volume": "0.0", "open": "19.510000", "high": "19.720000", "low": "17.850000", "close": "18.060000"}, {"date": "2019-01-18", "volume": "0.0", "open": "17.800000", "high": "18.180000", "low": "17.170000", "close": "17.800000"}, {"date": "2019-01-22", "volume": "0.0", "open": "18.530000", "high": "21.150000", "low": "18.200000", "close": "20.800000"}, {"date": "2019-01-23", "volume": "0.0", "open": "20.850000", "high": "22.020000", "low": "19.470000", "close": "19.520000"}, {"date": "2019-01-24", "volume": "0.0", "open": "19.690000", "high": "20.250000", "low": "18.630000", "close": "18.890000"}, {"date": "2019-01-25", "volume": "0.0", "open": "18.430000", "high": "18.460000", "low": "17.310000", "close": "17.420000"}, {"date": "2019-01-28", "volume": "0.0", "open": "18.560000", "high": "20.420000", "low": "18.420000", "close": "18.870000"}, {"date": "2019-01-29", "volume": "0.0", "open": "19.450000", "high": "19.930000", "low": "18.420000", "close": "19.130000"}, {"date": "2019-01-30", "volume": "0.0", "open": "19.150000", "high": "19.310000", "low": "17.540000", "close": "17.660000"}, {"date": "2019-01-31", "volume": "0.0", "open": "17.390000", "high": "17.720000", "low": "16.540000", "close": "16.570000"}, {"date": "2019-02-01", "volume": "0.0", "open": "16.630000", "high": "16.830000", "low": "16.080000", "close": "16.140000"}, {"date": "2019-02-04", "volume": "0.0", "open": "16.720000", "high": "16.730000", "low": "15.600000", "close": "15.730000"}, {"date": "2019-02-05", "volume": "0.0", "open": "15.790000", "high": "15.940000", "low": "15.040000", "close": "15.570000"}, {"date": "2019-02-06", "volume": "0.0", "open": "15.440000", "high": "15.870000", "low": "15.090000", "close": "15.380000"}, {"date": "2019-02-07", "volume": "0.0", "open": "15.660000", "high": "17.890000", "low": "15.510000", "close": "16.370000"}, {"date": "2019-02-08", "volume": "0.0", "open": "16.810000", "high": "17.630000", "low": "15.620000", "close": "15.720000"}, {"date": "2019-02-11", "volume": "0.0", "open": "16.170000", "high": "16.500000", "low": "15.340000", "close": "15.970000"}, {"date": "2019-02-12", "volume": "0.0", "open": "15.230000", "high": "15.650000", "low": "14.950000", "close": "15.430000"}, {"date": "2019-02-13", "volume": "0.0", "open": "15.460000", "high": "15.910000", "low": "15.000000", "close": "15.650000"}, {"date": "2019-02-14", "volume": "0.0", "open": "15.610000", "high": "17.270000", "low": "15.300000", "close": "16.220000"}, {"date": "2019-02-15", "volume": "0.0", "open": "16.820000", "high": "16.820000", "low": "14.790000", "close": "14.910000"}, {"date": "2019-02-19", "volume": "0.0", "open": "15.650000", "high": "16.160000", "low": "14.640000", "close": "14.880000"}, {"date": "2019-02-20", "volume": "0.0", "open": "14.920000", "high": "15.190000", "low": "13.990000", "close": "14.020000"}, {"date": "2019-02-21", "volume": "0.0", "open": "14.000000", "high": "15.170000", "low": "13.850000", "close": "14.460000"}, {"date": "2019-02-22", "volume": "0.0", "open": "14.460000", "high": "14.470000", "low": "13.510000", "close": "13.510000"}, {"date": "2019-02-25", "volume": "0.0", "open": "13.910000", "high": "14.900000", "low": "13.440000", "close": "14.850000"}, {"date": "2019-02-26", "volume": "0.0", "open": "15.160000", "high": "15.280000", "low": "14.520000", "close": "15.170000"}, {"date": "2019-02-27", "volume": "0.0", "open": "15.530000", "high": "16.170000", "low": "14.700000", "close": "14.700000"}, {"date": "2019-02-28", "volume": "0.0", "open": "15.170000", "high": "15.240000", "low": "14.390000", "close": "14.780000"}, {"date": "2019-03-01", "volume": "0.0", "open": "14.570000", "high": "14.840000", "low": "13.410000", "close": "13.570000"}, {"date": "2019-03-04", "volume": "0.0", "open": "13.770000", "high": "16.980000", "low": "13.380000", "close": "14.630000"}, {"date": "2019-03-05", "volume": "0.0", "open": "14.520000", "high": "15.390000", "low": "14.260000", "close": "14.740000"}, {"date": "2019-03-06", "volume": "0.0", "open": "14.910000", "high": "16.110000", "low": "14.740000", "close": "15.740000"}, {"date": "2019-03-07", "volume": "0.0", "open": "16.330000", "high": "17.810000", "low": "15.540000", "close": "16.590000"}, {"date": "2019-03-08", "volume": "0.0", "open": "17.380000", "high": "18.330000", "low": "16.020000", "close": "16.050000"}, {"date": "2019-03-11", "volume": "0.0", "open": "16.280000", "high": "16.430000", "low": "14.330000", "close": "14.330000"}, {"date": "2019-03-12", "volume": "0.0", "open": "13.970000", "high": "14.700000", "low": "13.610000", "close": "13.770000"}, {"date": "2019-03-13", "volume": "0.0", "open": "14.000000", "high": "14.050000", "low": "13.250000", "close": "13.410000"}, {"date": "2019-03-14", "volume": "0.0", "open": "13.350000", "high": "13.840000", "low": "13.160000", "close": "13.500000"}, {"date": "2019-03-15", "volume": "0.0", "open": "13.210000", "high": "13.280000", "low": "12.500000", "close": "12.880000"}, {"date": "2019-03-18", "volume": "0.0", "open": "13.130000", "high": "13.800000", "low": "13.000000", "close": "13.100000"}, {"date": "2019-03-19", "volume": "0.0", "open": "12.890000", "high": "13.770000", "low": "12.370000", "close": "13.560000"}, {"date": "2019-03-20", "volume": "0.0", "open": "13.540000", "high": "14.300000", "low": "13.050000", "close": "13.910000"}, {"date": "2019-03-21", "volume": "0.0", "open": "14.110000", "high": "14.560000", "low": "13.260000", "close": "13.630000"}, {"date": "2019-03-22", "volume": "0.0", "open": "13.770000", "high": "17.520000", "low": "13.620000", "close": "16.480000"}, {"date": "2019-03-25", "volume": "0.0", "open": "17.760000", "high": "17.850000", "low": "16.260000", "close": "16.330000"}, {"date": "2019-03-26", "volume": "0.0", "open": "16.220000", "high": "16.300000", "low": "14.670000", "close": "14.680000"}, {"date": "2019-03-27", "volume": "0.0", "open": "14.520000", "high": "16.710000", "low": "14.510000", "close": "15.150000"}, {"date": "2019-03-28", "volume": "0.0", "open": "15.380000", "high": "15.620000", "low": "14.410000", "close": "14.430000"}, {"date": "2019-03-29", "volume": "0.0", "open": "14.190000", "high": "14.430000", "low": "13.640000", "close": "13.710000"}, {"date": "2019-04-01", "volume": "0.0", "open": "13.900000", "high": "14.010000", "low": "13.320000", "close": "13.400000"}, {"date": "2019-04-02", "volume": "0.0", "open": "13.620000", "high": "13.680000", "low": "13.130000", "close": "13.360000"}, {"date": "2019-04-03", "volume": "0.0", "open": "13.060000", "high": "14.270000", "low": "12.850000", "close": "13.740000"}, {"date": "2019-04-04", "volume": "0.0", "open": "13.840000", "high": "14.030000", "low": "13.400000", "close": "13.580000"}, {"date": "2019-04-05", "volume": "0.0", "open": "13.460000", "high": "13.470000", "low": "12.170000", "close": "12.820000"}, {"date": "2019-04-08", "volume": "0.0", "open": "13.550000", "high": "13.770000", "low": "13.100000", "close": "13.180000"}, {"date": "2019-04-09", "volume": "0.0", "open": "13.460000", "high": "14.390000", "low": "13.310000", "close": "14.280000"}, {"date": "2019-04-10", "volume": "0.0", "open": "14.090000", "high": "14.290000", "low": "13.270000", "close": "13.300000"}, {"date": "2019-04-11", "volume": "0.0", "open": "13.370000", "high": "13.580000", "low": "12.910000", "close": "13.020000"}, {"date": "2019-04-12", "volume": "0.0", "open": "12.960000", "high": "12.960000", "low": "11.950000", "close": "12.010000"}, {"date": "2019-04-15", "volume": "0.0", "open": "12.460000", "high": "13.140000", "low": "12.240000", "close": "12.320000"}, {"date": "2019-04-16", "volume": "0.0", "open": "12.260000", "high": "12.470000", "low": "11.850000", "close": "12.180000"}, {"date": "2019-04-17", "volume": "0.0", "open": "12.120000", "high": "13.020000", "low": "11.030000", "close": "12.600000"}, {"date": "2019-04-18", "volume": "0.0", "open": "12.800000", "high": "13.120000", "low": "12.020000", "close": "12.090000"}, {"date": "2019-04-22", "volume": "0.0", "open": "13.210000", "high": "13.360000", "low": "12.380000", "close": "12.420000"}, {"date": "2019-04-23", "volume": "0.0", "open": "12.660000", "high": "12.690000", "low": "12.080000", "close": "12.280000"}, {"date": "2019-04-24", "volume": "0.0", "open": "12.530000", "high": "13.230000", "low": "12.260000", "close": "13.140000"}, {"date": "2019-04-25", "volume": "0.0", "open": "13.290000", "high": "14.300000", "low": "12.810000", "close": "13.250000"}, {"date": "2019-04-26", "volume": "0.0", "open": "13.440000", "high": "13.620000", "low": "12.490000", "close": "12.730000"}, {"date": "2019-04-29", "volume": "0.0", "open": "13.040000", "high": "13.270000", "low": "12.650000", "close": "13.110000"}, {"date": "2019-04-30", "volume": "0.0", "open": "13.110000", "high": "14.050000", "low": "12.880000", "close": "13.120000"}, {"date": "2019-05-01", "volume": "0.0", "open": "12.860000", "high": "14.830000", "low": "12.740000", "close": "14.800000"}, {"date": "2019-05-02", "volume": "0.0", "open": "14.350000", "high": "15.920000", "low": "13.800000", "close": "14.420000"}, {"date": "2019-05-03", "volume": "0.0", "open": "14.110000", "high": "14.150000", "low": "12.800000", "close": "12.870000"}, {"date": "2019-05-06", "volume": "0.0", "open": "12.890000", "high": "18.800000", "low": "12.890000", "close": "15.440000"}, {"date": "2019-05-07", "volume": "0.0", "open": "15.900000", "high": "21.840000", "low": "15.800000", "close": "19.320000"}, {"date": "2019-05-08", "volume": "0.0", "open": "18.950000", "high": "21.740000", "low": "18.290000", "close": "19.400000"}, {"date": "2019-05-09", "volume": "0.0", "open": "21.400000", "high": "23.380000", "low": "18.870000", "close": "19.100000"}, {"date": "2019-05-10", "volume": "0.0", "open": "18.790000", "high": "20.190000", "low": "15.570000", "close": "16.040000"}, {"date": "2019-05-13", "volume": "0.0", "open": "18.620000", "high": "21.320000", "low": "18.350000", "close": "20.550000"}, {"date": "2019-05-14", "volume": "0.0", "open": "19.400000", "high": "19.650000", "low": "17.450000", "close": "18.060000"}, {"date": "2019-05-15", "volume": "0.0", "open": "17.570000", "high": "19.150000", "low": "16.410000", "close": "16.440000"}, {"date": "2019-05-16", "volume": "0.0", "open": "16.690000", "high": "17.130000", "low": "15.160000", "close": "15.290000"}, {"date": "2019-05-17", "volume": "0.0", "open": "15.890000", "high": "16.810000", "low": "14.860000", "close": "15.960000"}, {"date": "2019-05-20", "volume": "0.0", "open": "15.880000", "high": "17.630000", "low": "15.460000", "close": "16.310000"}, {"date": "2019-05-21", "volume": "0.0", "open": "15.860000", "high": "16.220000", "low": "14.790000", "close": "14.950000"}, {"date": "2019-05-22", "volume": "0.0", "open": "15.060000", "high": "15.440000", "low": "14.420000", "close": "14.750000"}, {"date": "2019-05-23", "volume": "0.0", "open": "15.930000", "high": "18.050000", "low": "15.280000", "close": "16.920000"}, {"date": "2019-05-24", "volume": "0.0", "open": "16.340000", "high": "16.520000", "low": "15.520000", "close": "15.850000"}, {"date": "2019-05-28", "volume": "0.0", "open": "16.550000", "high": "17.700000", "low": "15.900000", "close": "17.500000"}, {"date": "2019-05-29", "volume": "0.0", "open": "18.550000", "high": "19.040000", "low": "17.620000", "close": "17.900000"}, {"date": "2019-05-30", "volume": "0.0", "open": "17.470000", "high": "18.110000", "low": "16.720000", "close": "17.300000"}, {"date": "2019-05-31", "volume": "0.0", "open": "19.050000", "high": "19.720000", "low": "18.010000", "close": "18.710000"}, {"date": "2019-06-03", "volume": "0.0", "open": "19.410000", "high": "19.750000", "low": "18.160000", "close": "18.860000"}, {"date": "2019-06-04", "volume": "0.0", "open": "18.740000", "high": "18.740000", "low": "16.970000", "close": "16.970000"}, {"date": "2019-06-05", "volume": "0.0", "open": "17.060000", "high": "17.490000", "low": "16.040000", "close": "16.090000"}, {"date": "2019-06-06", "volume": "0.0", "open": "16.250000", "high": "16.540000", "low": "15.360000", "close": "15.930000"}, {"date": "2019-06-07", "volume": "0.0", "open": "15.650000", "high": "16.440000", "low": "15.330000", "close": "16.300000"}, {"date": "2019-06-10", "volume": "0.0", "open": "16.300000", "high": "16.470000", "low": "15.840000", "close": "15.940000"}, {"date": "2019-06-11", "volume": "0.0", "open": "15.840000", "high": "16.700000", "low": "15.500000", "close": "15.990000"}, {"date": "2019-06-12", "volume": "0.0", "open": "16.260000", "high": "16.430000", "low": "15.780000", "close": "15.910000"}, {"date": "2019-06-13", "volume": "0.0", "open": "16.160000", "high": "16.210000", "low": "15.610000", "close": "15.820000"}, {"date": "2019-06-14", "volume": "0.0", "open": "16.000000", "high": "16.400000", "low": "15.210000", "close": "15.280000"}, {"date": "2019-06-17", "volume": "0.0", "open": "15.650000", "high": "15.760000", "low": "15.240000", "close": "15.350000"}, {"date": "2019-06-18", "volume": "0.0", "open": "14.890000", "high": "15.540000", "low": "14.620000", "close": "15.150000"}, {"date": "2019-06-19", "volume": "0.0", "open": "15.050000", "high": "15.710000", "low": "14.150000", "close": "14.330000"}, {"date": "2019-06-20", "volume": "0.0", "open": "14.040000", "high": "16.030000", "low": "13.190000", "close": "14.750000"}, {"date": "2019-06-21", "volume": "0.0", "open": "14.740000", "high": "15.480000", "low": "14.420000", "close": "15.400000"}, {"date": "2019-06-24", "volume": "0.0", "open": "15.460000", "high": "15.560000", "low": "15.230000", "close": "15.260000"}, {"date": "2019-06-25", "volume": "0.0", "open": "15.430000", "high": "16.680000", "low": "15.100000", "close": "16.280000"}, {"date": "2019-06-26", "volume": "0.0", "open": "16.100000", "high": "16.600000", "low": "15.470000", "close": "16.210000"}, {"date": "2019-06-27", "volume": "0.0", "open": "15.660000", "high": "16.400000", "low": "15.660000", "close": "15.820000"}, {"date": "2019-06-28", "volume": "0.0", "open": "15.700000", "high": "16.130000", "low": "15.080000", "close": "15.080000"}, {"date": "2019-07-01", "volume": "0.0", "open": "13.850000", "high": "14.640000", "low": "13.800000", "close": "14.060000"}, {"date": "2019-07-02", "volume": "0.0", "open": "14.160000", "high": "14.300000", "low": "12.900000", "close": "12.930000"}, {"date": "2019-07-03", "volume": "0.0", "open": "13.180000", "high": "13.190000", "low": "12.560000", "close": "12.570000"}, {"date": "2019-07-05", "volume": "0.0", "open": "13.000000", "high": "14.470000", "low": "12.040000", "close": "13.280000"}, {"date": "2019-07-08", "volume": "0.0", "open": "13.730000", "high": "14.440000", "low": "13.640000", "close": "13.960000"}, {"date": "2019-07-09", "volume": "0.0", "open": "14.470000", "high": "14.710000", "low": "13.990000", "close": "14.090000"}, {"date": "2019-07-10", "volume": "0.0", "open": "14.380000", "high": "14.690000", "low": "12.980000", "close": "13.030000"}, {"date": "2019-07-11", "volume": "0.0", "open": "13.010000", "high": "13.330000", "low": "12.390000", "close": "12.930000"}, {"date": "2019-07-12", "volume": "0.0", "open": "12.760000", "high": "12.820000", "low": "12.280000", "close": "12.390000"}, {"date": "2019-07-15", "volume": "0.0", "open": "12.580000", "high": "13.020000", "low": "12.490000", "close": "12.680000"}, {"date": "2019-07-16", "volume": "0.0", "open": "12.610000", "high": "13.140000", "low": "12.280000", "close": "12.860000"}, {"date": "2019-07-17", "volume": "0.0", "open": "12.620000", "high": "13.970000", "low": "12.240000", "close": "13.970000"}, {"date": "2019-07-18", "volume": "0.0", "open": "14.450000", "high": "14.500000", "low": "13.190000", "close": "13.530000"}, {"date": "2019-07-19", "volume": "0.0", "open": "13.310000", "high": "14.450000", "low": "13.090000", "close": "14.450000"}, {"date": "2019-07-22", "volume": "0.0", "open": "14.550000", "high": "14.700000", "low": "13.420000", "close": "13.530000"}, {"date": "2019-07-23", "volume": "0.0", "open": "13.420000", "high": "13.520000", "low": "12.550000", "close": "12.610000"}, {"date": "2019-07-24", "volume": "0.0", "open": "12.800000", "high": "13.100000", "low": "11.980000", "close": "12.070000"}, {"date": "2019-07-25", "volume": "0.0", "open": "12.240000", "high": "13.540000", "low": "11.690000", "close": "12.740000"}, {"date": "2019-07-26", "volume": "0.0", "open": "12.580000", "high": "12.720000", "low": "12.010000", "close": "12.160000"}, {"date": "2019-07-29", "volume": "0.0", "open": "12.150000", "high": "13.170000", "low": "12.150000", "close": "12.830000"}, {"date": "2019-07-30", "volume": "0.0", "open": "12.870000", "high": "14.180000", "low": "12.870000", "close": "13.940000"}, {"date": "2019-07-31", "volume": "0.0", "open": "13.830000", "high": "16.550000", "low": "13.460000", "close": "16.120000"}, {"date": "2019-08-01", "volume": "0.0", "open": "15.410000", "high": "19.460000", "low": "13.730000", "close": "17.870000"}, {"date": "2019-08-02", "volume": "0.0", "open": "17.690000", "high": "20.110000", "low": "17.040000", "close": "17.610000"}, {"date": "2019-08-05", "volume": "0.0", "open": "19.960000", "high": "24.810000", "low": "19.910000", "close": "24.590000"}, {"date": "2019-08-06", "volume": "0.0", "open": "22.290000", "high": "22.870000", "low": "19.770000", "close": "20.170000"}, {"date": "2019-08-07", "volume": "0.0", "open": "20.700000", "high": "23.670000", "low": "18.940000", "close": "19.490000"}, {"date": "2019-08-08", "volume": "0.0", "open": "19.360000", "high": "19.890000", "low": "16.820000", "close": "16.910000"}, {"date": "2019-08-09", "volume": "0.0", "open": "18.140000", "high": "19.440000", "low": "17.310000", "close": "17.970000"}, {"date": "2019-08-12", "volume": "0.0", "open": "17.870000", "high": "21.260000", "low": "17.770000", "close": "21.090000"}, {"date": "2019-08-13", "volume": "0.0", "open": "21.280000", "high": "21.640000", "low": "17.520000", "close": "17.520000"}, {"date": "2019-08-14", "volume": "0.0", "open": "17.810000", "high": "22.710000", "low": "17.750000", "close": "22.100000"}, {"date": "2019-08-15", "volume": "0.0", "open": "21.580000", "high": "24.100000", "low": "20.780000", "close": "21.180000"}, {"date": "2019-08-16", "volume": "0.0", "open": "20.480000", "high": "20.500000", "low": "18.410000", "close": "18.470000"}, {"date": "2019-08-19", "volume": "0.0", "open": "17.930000", "high": "18.220000", "low": "16.520000", "close": "16.880000"}, {"date": "2019-08-20", "volume": "0.0", "open": "16.780000", "high": "17.700000", "low": "16.450000", "close": "17.500000"}, {"date": "2019-08-21", "volume": "0.0", "open": "17.010000", "high": "17.040000", "low": "15.510000", "close": "15.800000"}, {"date": "2019-08-22", "volume": "0.0", "open": "16.120000", "high": "17.680000", "low": "15.630000", "close": "16.680000"}, {"date": "2019-08-23", "volume": "0.0", "open": "16.150000", "high": "21.070000", "low": "16.040000", "close": "19.870000"}, {"date": "2019-08-26", "volume": "0.0", "open": "20.340000", "high": "21.330000", "low": "19.060000", "close": "19.320000"}, {"date": "2019-08-27", "volume": "0.0", "open": "20.180000", "high": "21.040000", "low": "18.490000", "close": "20.310000"}, {"date": "2019-08-28", "volume": "0.0", "open": "20.550000", "high": "21.640000", "low": "19.100000", "close": "19.350000"}, {"date": "2019-08-29", "volume": "0.0", "open": "19.020000", "high": "19.200000", "low": "17.600000", "close": "17.880000"}, {"date": "2019-08-30", "volume": "0.0", "open": "17.940000", "high": "19.180000", "low": "17.090000", "close": "18.980000"}, {"date": "2019-09-03", "volume": "0.0", "open": "20.960000", "high": "21.150000", "low": "19.410000", "close": "19.660000"}, {"date": "2019-09-04", "volume": "0.0", "open": "18.230000", "high": "18.830000", "low": "17.260000", "close": "17.330000"}, {"date": "2019-09-05", "volume": "0.0", "open": "16.920000", "high": "17.050000", "low": "15.450000", "close": "16.270000"}, {"date": "2019-09-06", "volume": "0.0", "open": "15.920000", "high": "16.060000", "low": "14.910000", "close": "15.000000"}, {"date": "2019-09-09", "volume": "0.0", "open": "15.260000", "high": "16.130000", "low": "14.950000", "close": "15.270000"}, {"date": "2019-09-10", "volume": "0.0", "open": "15.530000", "high": "16.520000", "low": "15.110000", "close": "15.200000"}, {"date": "2019-09-11", "volume": "0.0", "open": "15.330000", "high": "15.520000", "low": "14.550000", "close": "14.610000"}, {"date": "2019-09-12", "volume": "0.0", "open": "14.690000", "high": "14.940000", "low": "13.850000", "close": "14.220000"}, {"date": "2019-09-13", "volume": "0.0", "open": "14.160000", "high": "14.310000", "low": "13.510000", "close": "13.740000"}, {"date": "2019-09-16", "volume": "0.0", "open": "14.890000", "high": "15.290000", "low": "14.500000", "close": "14.670000"}, {"date": "2019-09-17", "volume": "0.0", "open": "14.920000", "high": "15.030000", "low": "14.400000", "close": "14.440000"}, {"date": "2019-09-18", "volume": "0.0", "open": "14.610000", "high": "15.800000", "low": "13.800000", "close": "13.950000"}, {"date": "2019-09-19", "volume": "0.0", "open": "14.660000", "high": "14.660000", "low": "13.310000", "close": "14.050000"}, {"date": "2019-09-20", "volume": "0.0", "open": "13.940000", "high": "15.840000", "low": "13.350000", "close": "15.320000"}, {"date": "2019-09-23", "volume": "0.0", "open": "15.350000", "high": "16.000000", "low": "14.710000", "close": "14.910000"}, {"date": "2019-09-24", "volume": "0.0", "open": "14.770000", "high": "17.620000", "low": "14.330000", "close": "17.050000"}, {"date": "2019-09-25", "volume": "0.0", "open": "17.050000", "high": "18.450000", "low": "15.690000", "close": "15.960000"}, {"date": "2019-09-26", "volume": "0.0", "open": "16.230000", "high": "17.090000", "low": "15.350000", "close": "16.070000"}, {"date": "2019-09-27", "volume": "0.0", "open": "15.770000", "high": "18.690000", "low": "15.150000", "close": "17.220000"}, {"date": "2019-09-30", "volume": "0.0", "open": "17.230000", "high": "17.350000", "low": "16.200000", "close": "16.240000"}, {"date": "2019-10-01", "volume": "0.0", "open": "16.020000", "high": "18.620000", "low": "15.790000", "close": "18.560000"}, {"date": "2019-10-02", "volume": "0.0", "open": "18.750000", "high": "21.460000", "low": "18.750000", "close": "20.560000"}, {"date": "2019-10-03", "volume": "0.0", "open": "20.110000", "high": "21.440000", "low": "19.030000", "close": "19.120000"}, {"date": "2019-10-04", "volume": "0.0", "open": "19.420000", "high": "19.970000", "low": "16.970000", "close": "17.040000"}, {"date": "2019-10-07", "volume": "0.0", "open": "18.270000", "high": "18.520000", "low": "16.440000", "close": "17.860000"}, {"date": "2019-10-08", "volume": "0.0", "open": "17.610000", "high": "20.380000", "low": "17.420000", "close": "20.280000"}, {"date": "2019-10-09", "volume": "0.0", "open": "19.940000", "high": "20.000000", "low": "17.770000", "close": "18.640000"}, {"date": "2019-10-10", "volume": "0.0", "open": "19.280000", "high": "19.800000", "low": "17.560000", "close": "17.570000"}, {"date": "2019-10-11", "volume": "0.0", "open": "17.350000", "high": "17.440000", "low": "15.110000", "close": "15.580000"}, {"date": "2019-10-14", "volume": "0.0", "open": "15.660000", "high": "16.500000", "low": "14.510000", "close": "14.570000"}, {"date": "2019-10-15", "volume": "0.0", "open": "13.940000", "high": "14.430000", "low": "13.390000", "close": "13.540000"}, {"date": "2019-10-16", "volume": "0.0", "open": "13.940000", "high": "14.260000", "low": "13.600000", "close": "13.680000"}, {"date": "2019-10-17", "volume": "0.0", "open": "13.790000", "high": "14.180000", "low": "13.310000", "close": "13.790000"}, {"date": "2019-10-18", "volume": "0.0", "open": "14.200000", "high": "15.160000", "low": "13.780000", "close": "14.250000"}, {"date": "2019-10-21", "volume": "0.0", "open": "14.240000", "high": "14.630000", "low": "14.000000", "close": "14.000000"}, {"date": "2019-10-22", "volume": "0.0", "open": "13.990000", "high": "14.610000", "low": "13.700000", "close": "14.460000"}, {"date": "2019-10-23", "volume": "0.0", "open": "14.830000", "high": "15.120000", "low": "14.010000", "close": "14.010000"}, {"date": "2019-10-24", "volume": "0.0", "open": "13.980000", "high": "14.340000", "low": "13.400000", "close": "13.710000"}, {"date": "2019-10-25", "volume": "0.0", "open": "13.530000", "high": "13.790000", "low": "12.620000", "close": "12.650000"}, {"date": "2019-10-28", "volume": "0.0", "open": "13.010000", "high": "13.140000", "low": "12.660000", "close": "13.110000"}, {"date": "2019-10-29", "volume": "0.0", "open": "13.160000", "high": "13.520000", "low": "13.070000", "close": "13.200000"}, {"date": "2019-10-30", "volume": "0.0", "open": "13.230000", "high": "13.770000", "low": "12.270000", "close": "12.330000"}, {"date": "2019-10-31", "volume": "0.0", "open": "12.210000", "high": "13.950000", "low": "12.190000", "close": "13.220000"}, {"date": "2019-11-01", "volume": "0.0", "open": "12.990000", "high": "13.120000", "low": "12.250000", "close": "12.300000"}, {"date": "2019-11-04", "volume": "0.0", "open": "12.680000", "high": "13.130000", "low": "12.440000", "close": "12.830000"}, {"date": "2019-11-05", "volume": "0.0", "open": "12.850000", "high": "13.280000", "low": "12.250000", "close": "13.100000"}, {"date": "2019-11-06", "volume": "0.0", "open": "13.180000", "high": "13.390000", "low": "12.600000", "close": "12.620000"}, {"date": "2019-11-07", "volume": "0.0", "open": "12.590000", "high": "12.890000", "low": "12.260000", "close": "12.730000"}, {"date": "2019-11-08", "volume": "0.0", "open": "12.980000", "high": "13.050000", "low": "12.000000", "close": "12.070000"}, {"date": "2019-11-11", "volume": "0.0", "open": "13.150000", "high": "13.490000", "low": "12.660000", "close": "12.690000"}, {"date": "2019-11-12", "volume": "0.0", "open": "12.640000", "high": "13.100000", "low": "12.360000", "close": "12.680000"}, {"date": "2019-11-13", "volume": "0.0", "open": "12.910000", "high": "13.900000", "low": "12.880000", "close": "13.000000"}, {"date": "2019-11-14", "volume": "0.0", "open": "13.160000", "high": "13.810000", "low": "12.930000", "close": "13.050000"}, {"date": "2019-11-15", "volume": "0.0", "open": "12.950000", "high": "12.970000", "low": "11.920000", "close": "12.050000"}, {"date": "2019-11-18", "volume": "0.0", "open": "12.390000", "high": "13.100000", "low": "12.320000", "close": "12.460000"}, {"date": "2019-11-19", "volume": "0.0", "open": "12.330000", "high": "13.010000", "low": "12.160000", "close": "12.860000"}, {"date": "2019-11-20", "volume": "0.0", "open": "13.420000", "high": "14.170000", "low": "12.610000", "close": "12.780000"}, {"date": "2019-11-21", "volume": "0.0", "open": "13.350000", "high": "13.860000", "low": "12.490000", "close": "13.130000"}, {"date": "2019-11-22", "volume": "0.0", "open": "12.820000", "high": "13.250000", "low": "12.330000", "close": "12.340000"}, {"date": "2019-11-25", "volume": "0.0", "open": "12.510000", "high": "12.590000", "low": "11.730000", "close": "11.870000"}, {"date": "2019-11-26", "volume": "0.0", "open": "11.880000", "high": "12.040000", "low": "11.420000", "close": "11.540000"}, {"date": "2019-11-27", "volume": "0.0", "open": "11.550000", "high": "11.790000", "low": "11.440000", "close": "11.750000"}, {"date": "2019-11-29", "volume": "0.0", "open": "12.500000", "high": "12.830000", "low": "12.120000", "close": "12.620000"}, {"date": "2019-12-02", "volume": "0.0", "open": "12.690000", "high": "15.270000", "low": "12.550000", "close": "14.910000"}, {"date": "2019-12-03", "volume": "0.0", "open": "14.680000", "high": "17.990000", "low": "14.610000", "close": "15.960000"}, {"date": "2019-12-04", "volume": "0.0", "open": "16.380000", "high": "16.400000", "low": "14.120000", "close": "14.800000"}, {"date": "2019-12-05", "volume": "0.0", "open": "14.460000", "high": "15.370000", "low": "14.170000", "close": "14.520000"}, {"date": "2019-12-06", "volume": "0.0", "open": "14.370000", "high": "14.470000", "low": "13.190000", "close": "13.620000"}, {"date": "2019-12-09", "volume": "0.0", "open": "14.250000", "high": "16.070000", "low": "12.250000", "close": "15.860000"}, {"date": "2019-12-10", "volume": "0.0", "open": "15.800000", "high": "16.900000", "low": "14.930000", "close": "15.680000"}, {"date": "2019-12-11", "volume": "0.0", "open": "15.570000", "high": "15.970000", "low": "14.980000", "close": "14.990000"}, {"date": "2019-12-12", "volume": "0.0", "open": "14.940000", "high": "15.550000", "low": "13.600000", "close": "13.940000"}, {"date": "2019-12-13", "volume": "0.0", "open": "13.180000", "high": "14.350000", "low": "12.540000", "close": "12.630000"}, {"date": "2019-12-16", "volume": "0.0", "open": "12.470000", "high": "12.530000", "low": "11.710000", "close": "12.140000"}, {"date": "2019-12-17", "volume": "0.0", "open": "12.230000", "high": "12.470000", "low": "11.900000", "close": "12.290000"}, {"date": "2019-12-18", "volume": "0.0", "open": "12.240000", "high": "12.700000", "low": "11.930000", "close": "12.580000"}, {"date": "2019-12-19", "volume": "0.0", "open": "12.550000", "high": "12.780000", "low": "12.430000", "close": "12.500000"}, {"date": "2019-12-20", "volume": "0.0", "open": "12.550000", "high": "12.610000", "low": "12.040000", "close": "12.510000"}, {"date": "2019-12-23", "volume": "0.0", "open": "12.810000", "high": "12.900000", "low": "12.410000", "close": "12.610000"}, {"date": "2019-12-24", "volume": "0.0", "open": "12.650000", "high": "12.840000", "low": "12.560000", "close": "12.670000"}, {"date": "2019-12-26", "volume": "0.0", "open": "12.740000", "high": "12.750000", "low": "11.720000", "close": "12.650000"}, {"date": "2019-12-27", "volume": "0.0", "open": "12.610000", "high": "13.720000", "low": "11.890000", "close": "13.430000"}, {"date": "2019-12-30", "volume": "0.0", "open": "13.740000", "high": "15.140000", "low": "13.440000", "close": "14.820000"}, {"date": "2019-12-31", "volume": "0.0", "open": "14.840000", "high": "15.390000", "low": "13.750000", "close": "13.780000"}, {"date": "2020-01-02", "volume": "0.0", "open": "13.460000", "high": "13.720000", "low": "12.420000", "close": "12.470000"}, {"date": "2020-01-03", "volume": "0.0", "open": "15.010000", "high": "16.200000", "low": "13.130000", "close": "14.020000"}, {"date": "2020-01-06", "volume": "0.0", "open": "15.450000", "high": "16.390000", "low": "13.540000", "close": "13.850000"}, {"date": "2020-01-07", "volume": "0.0", "open": "13.840000", "high": "14.460000", "low": "13.390000", "close": "13.790000"}, {"date": "2020-01-08", "volume": "0.0", "open": "15.160000", "high": "15.240000", "low": "12.830000", "close": "13.450000"}, {"date": "2020-01-09", "volume": "0.0", "open": "12.950000", "high": "13.240000", "low": "12.530000", "close": "12.540000"}, {"date": "2020-01-10", "volume": "0.0", "open": "12.420000", "high": "12.870000", "low": "12.090000", "close": "12.560000"}, {"date": "2020-01-13", "volume": "0.0", "open": "12.840000", "high": "13.090000", "low": "12.320000", "close": "12.320000"}, {"date": "2020-01-14", "volume": "0.0", "open": "12.720000", "high": "13.820000", "low": "12.050000", "close": "12.390000"}, {"date": "2020-01-15", "volume": "0.0", "open": "12.790000", "high": "12.830000", "low": "11.950000", "close": "12.420000"}, {"date": "2020-01-16", "volume": "0.0", "open": "12.200000", "high": "12.420000", "low": "11.780000", "close": "12.320000"}, {"date": "2020-01-17", "volume": "0.0", "open": "12.210000", "high": "12.480000", "low": "11.750000", "close": "12.100000"}, {"date": "2020-01-21", "volume": "0.0", "open": "13.230000", "high": "13.330000", "low": "12.320000", "close": "12.850000"}, {"date": "2020-01-22", "volume": "0.0", "open": "12.450000", "high": "13.010000", "low": "12.310000", "close": "12.910000"}, {"date": "2020-01-23", "volume": "0.0", "open": "13.260000", "high": "14.150000", "low": "12.940000", "close": "12.980000"}, {"date": "2020-01-24", "volume": "0.0", "open": "12.750000", "high": "15.980000", "low": "12.620000", "close": "14.560000"}, {"date": "2020-01-27", "volume": "0.0", "open": "17.420000", "high": "19.020000", "low": "16.820000", "close": "18.230000"}, {"date": "2020-01-28", "volume": "0.0", "open": "16.940000", "high": "18.030000", "low": "15.690000", "close": "16.280000"}, {"date": "2020-01-29", "volume": "0.0", "open": "15.680000", "high": "16.650000", "low": "14.940000", "close": "16.390000"}, {"date": "2020-01-30", "volume": "0.0", "open": "17.820000", "high": "18.390000", "low": "15.300000", "close": "15.490000"}, {"date": "2020-01-31", "volume": "0.0", "open": "16.250000", "high": "19.990000", "low": "16.180000", "close": "18.840000"}, {"date": "2020-02-03", "volume": "0.0", "open": "18.640000", "high": "18.880000", "low": "17.100000", "close": "17.970000"}, {"date": "2020-02-04", "volume": "0.0", "open": "16.450000", "high": "16.460000", "low": "15.630000", "close": "16.050000"}, {"date": "2020-02-05", "volume": "0.0", "open": "16.290000", "high": "16.320000", "low": "15.020000", "close": "15.150000"}, {"date": "2020-02-06", "volume": "0.0", "open": "15.130000", "high": "15.660000", "low": "14.700000", "close": "14.960000"}, {"date": "2020-02-07", "volume": "0.0", "open": "15.070000", "high": "16.160000", "low": "14.810000", "close": "15.470000"}, {"date": "2020-02-10", "volume": "0.0", "open": "15.880000", "high": "16.430000", "low": "15.010000", "close": "15.040000"}, {"date": "2020-02-11", "volume": "0.0", "open": "14.910000", "high": "15.270000", "low": "14.380000", "close": "15.180000"}, {"date": "2020-02-12", "volume": "0.0", "open": "14.860000", "high": "14.880000", "low": "13.730000", "close": "13.740000"}, {"date": "2020-02-13", "volume": "0.0", "open": "14.430000", "high": "15.440000", "low": "14.000000", "close": "14.150000"}, {"date": "2020-02-14", "volume": "0.0", "open": "14.120000", "high": "14.540000", "low": "13.380000", "close": "13.680000"}, {"date": "2020-02-18", "volume": "0.0", "open": "14.980000", "high": "15.490000", "low": "14.530000", "close": "14.830000"}, {"date": "2020-02-19", "volume": "0.0", "open": "14.660000", "high": "14.740000", "low": "14.210000", "close": "14.380000"}, {"date": "2020-02-20", "volume": "0.0", "open": "14.540000", "high": "17.210000", "low": "14.490000", "close": "15.560000"}, {"date": "2020-02-21", "volume": "0.0", "open": "17.330000", "high": "18.210000", "low": "16.190000", "close": "17.080000"}, {"date": "2020-02-24", "volume": "0.0", "open": "22.250000", "high": "26.350000", "low": "22.000000", "close": "25.030000"}, {"date": "2020-02-25", "volume": "0.0", "open": "22.190000", "high": "30.250000", "low": "22.190000", "close": "27.850000"}, {"date": "2020-02-26", "volume": "0.0", "open": "26.630000", "high": "29.570000", "low": "24.760000", "close": "27.560000"}, {"date": "2020-02-27", "volume": "0.0", "open": "28.950000", "high": "39.310000", "low": "27.790000", "close": "39.160000"}, {"date": "2020-02-28", "volume": "0.0", "open": "42.020000", "high": "49.480000", "low": "39.370000", "close": "40.110000"}, {"date": "2020-03-02", "volume": "0.0", "open": "34.860000", "high": "43.770000", "low": "31.500000", "close": "33.420000"}, {"date": "2020-03-03", "volume": "0.0", "open": "33.640000", "high": "41.060000", "low": "24.930000", "close": "36.820000"}, {"date": "2020-03-04", "volume": "0.0", "open": "34.440000", "high": "35.580000", "low": "30.300000", "close": "31.990000"}, {"date": "2020-03-05", "volume": "0.0", "open": "33.610000", "high": "42.840000", "low": "33.540000", "close": "39.620000"}, {"date": "2020-03-06", "volume": "0.0", "open": "41.460000", "high": "54.390000", "low": "40.840000", "close": "41.940000"}, {"date": "2020-03-09", "volume": "0.0", "open": "41.940000", "high": "62.120000", "low": "41.940000", "close": "54.460000"}, {"date": "2020-03-10", "volume": "0.0", "open": "49.680000", "high": "55.660000", "low": "43.560000", "close": "47.300000"}, {"date": "2020-03-11", "volume": "0.0", "open": "52.240000", "high": "55.820000", "low": "49.980000", "close": "53.900000"}, {"date": "2020-03-12", "volume": "0.0", "open": "61.460000", "high": "76.830000", "low": "59.910000", "close": "75.470000"}, {"date": "2020-03-13", "volume": "0.0", "open": "71.310000", "high": "77.570000", "low": "55.170000", "close": "57.830000"}, {"date": "2020-03-16", "volume": "0.0", "open": "57.830000", "high": "83.560000", "low": "57.830000", "close": "82.690000"}, {"date": "2020-03-17", "volume": "0.0", "open": "82.690000", "high": "84.830000", "low": "70.370000", "close": "75.910000"}, {"date": "2020-03-18", "volume": "0.0", "open": "69.370000", "high": "85.470000", "low": "69.370000", "close": "76.450000"}, {"date": "2020-03-19", "volume": "0.0", "open": "80.620000", "high": "84.260000", "low": "68.570000", "close": "72.000000"}, {"date": "2020-03-20", "volume": "0.0", "open": "67.860000", "high": "69.510000", "low": "57.420000", "close": "66.040000"}, {"date": "2020-03-23", "volume": "0.0", "open": "74.080000", "high": "76.740000", "low": "60.460000", "close": "61.590000"}, {"date": "2020-03-24", "volume": "0.0", "open": "58.760000", "high": "61.880000", "low": "36.240000", "close": "61.670000"}, {"date": "2020-03-25", "volume": "0.0", "open": "61.440000", "high": "68.860000", "low": "58.030000", "close": "63.950000"}, {"date": "2020-03-26", "volume": "0.0", "open": "65.670000", "high": "67.060000", "low": "57.660000", "close": "61.000000"}, {"date": "2020-03-27", "volume": "0.0", "open": "64.950000", "high": "69.100000", "low": "61.800000", "close": "65.540000"}, {"date": "2020-03-30", "volume": "0.0", "open": "66.300000", "high": "67.690000", "low": "56.600000", "close": "57.080000"}, {"date": "2020-03-31", "volume": "0.0", "open": "56.690000", "high": "58.750000", "low": "50.880000", "close": "53.540000"}, {"date": "2020-04-01", "volume": "0.0", "open": "57.380000", "high": "60.590000", "low": "52.760000", "close": "57.060000"}, {"date": "2020-04-02", "volume": "0.0", "open": "54.460000", "high": "57.240000", "low": "50.450000", "close": "50.910000"}, {"date": "2020-04-03", "volume": "0.0", "open": "51.110000", "high": "52.290000", "low": "46.740000", "close": "46.800000"}, {"date": "2020-04-06", "volume": "0.0", "open": "44.170000", "high": "45.730000", "low": "43.450000", "close": "45.240000"}, {"date": "2020-04-07", "volume": "0.0", "open": "44.830000", "high": "47.510000", "low": "43.510000", "close": "46.700000"}, {"date": "2020-04-08", "volume": "0.0", "open": "45.900000", "high": "47.280000", "low": "42.530000", "close": "43.350000"}, {"date": "2020-04-09", "volume": "0.0", "open": "43.000000", "high": "45.730000", "low": "41.390000", "close": "41.670000"}, {"date": "2020-04-13", "volume": "0.0", "open": "44.600000", "high": "45.040000", "low": "41.170000", "close": "41.170000"}, {"date": "2020-04-14", "volume": "0.0", "open": "40.240000", "high": "40.570000", "low": "37.310000", "close": "37.760000"}, {"date": "2020-04-15", "volume": "0.0", "open": "39.400000", "high": "43.230000", "low": "39.340000", "close": "40.840000"}, {"date": "2020-04-16", "volume": "0.0", "open": "41.920000", "high": "43.020000", "low": "39.870000", "close": "40.110000"}, {"date": "2020-04-17", "volume": "0.0", "open": "39.500000", "high": "40.260000", "low": "37.630000", "close": "38.150000"}, {"date": "2020-04-20", "volume": "0.0", "open": "40.680000", "high": "43.830000", "low": "39.880000", "close": "43.830000"}, {"date": "2020-04-21", "volume": "0.0", "open": "44.280000", "high": "47.770000", "low": "43.770000", "close": "45.410000"}, {"date": "2020-04-22", "volume": "0.0", "open": "44.910000", "high": "45.070000", "low": "41.410000", "close": "41.980000"}, {"date": "2020-04-23", "volume": "0.0", "open": "41.300000", "high": "42.470000", "low": "39.060000", "close": "41.380000"}, {"date": "2020-04-24", "volume": "0.0", "open": "41.910000", "high": "42.080000", "low": "35.600000", "close": "35.930000"}, {"date": "2020-04-27", "volume": "0.0", "open": "36.290000", "high": "36.440000", "low": "32.510000", "close": "33.290000"}, {"date": "2020-04-28", "volume": "0.0", "open": "33.210000", "high": "35.390000", "low": "30.540000", "close": "33.570000"}, {"date": "2020-04-29", "volume": "0.0", "open": "32.480000", "high": "33.190000", "low": "30.710000", "close": "31.230000"}, {"date": "2020-04-30", "volume": "0.0", "open": "30.990000", "high": "35.940000", "low": "30.930000", "close": "34.150000"}, {"date": "2020-05-01", "volume": "0.0", "open": "38.170000", "high": "39.570000", "low": "36.590000", "close": "37.190000"}, {"date": "2020-05-04", "volume": "0.0", "open": "39.130000", "high": "40.320000", "low": "35.530000", "close": "35.970000"}, {"date": "2020-05-05", "volume": "0.0", "open": "34.820000", "high": "36.220000", "low": "31.950000", "close": "33.610000"}, {"date": "2020-05-06", "volume": "0.0", "open": "32.690000", "high": "35.690000", "low": "31.680000", "close": "34.120000"}, {"date": "2020-05-07", "volume": "0.0", "open": "32.120000", "high": "32.280000", "low": "30.370000", "close": "31.440000"}, {"date": "2020-05-08", "volume": "0.0", "open": "30.140000", "high": "30.390000", "low": "27.890000", "close": "27.980000"}, {"date": "2020-05-11", "volume": "0.0", "open": "28.460000", "high": "31.460000", "low": "26.970000", "close": "27.570000"}, {"date": "2020-05-12", "volume": "0.0", "open": "28.470000", "high": "33.040000", "low": "26.000000", "close": "33.040000"}, {"date": "2020-05-13", "volume": "0.0", "open": "32.740000", "high": "37.420000", "low": "30.770000", "close": "35.280000"}, {"date": "2020-05-14", "volume": "0.0", "open": "35.160000", "high": "39.280000", "low": "32.330000", "close": "32.610000"}, {"date": "2020-05-15", "volume": "0.0", "open": "32.500000", "high": "35.130000", "low": "31.040000", "close": "31.890000"}, {"date": "2020-05-18", "volume": "0.0", "open": "30.710000", "high": "31.080000", "low": "28.350000", "close": "29.300000"}, {"date": "2020-05-19", "volume": "0.0", "open": "28.730000", "high": "30.740000", "low": "28.370000", "close": "30.530000"}, {"date": "2020-05-20", "volume": "0.0", "open": "29.520000", "high": "29.830000", "low": "27.830000", "close": "27.990000"}, {"date": "2020-05-21", "volume": "0.0", "open": "28.970000", "high": "30.200000", "low": "27.670000", "close": "29.530000"}, {"date": "2020-05-22", "volume": "0.0", "open": "31.360000", "high": "31.550000", "low": "28.030000", "close": "28.160000"}, {"date": "2020-05-26", "volume": "0.0", "open": "27.720000", "high": "28.580000", "low": "27.180000", "close": "28.010000"}, {"date": "2020-05-27", "volume": "0.0", "open": "27.620000", "high": "30.530000", "low": "25.920000", "close": "27.620000"}, {"date": "2020-05-28", "volume": "0.0", "open": "27.820000", "high": "29.890000", "low": "27.430000", "close": "28.590000"}, {"date": "2020-05-29", "volume": "0.0", "open": "29.300000", "high": "30.160000", "low": "27.290000", "close": "27.510000"}, {"date": "2020-06-01", "volume": "0.0", "open": "28.940000", "high": "30.600000", "low": "28.110000", "close": "28.230000"}, {"date": "2020-06-02", "volume": "0.0", "open": "28.400000", "high": "28.520000", "low": "26.660000", "close": "26.840000"}, {"date": "2020-06-03", "volume": "0.0", "open": "26.750000", "high": "26.980000", "low": "25.040000", "close": "25.660000"}, {"date": "2020-06-04", "volume": "0.0", "open": "26.230000", "high": "26.430000", "low": "24.380000", "close": "25.810000"}, {"date": "2020-06-05", "volume": "0.0", "open": "24.790000", "high": "25.090000", "low": "23.540000", "close": "24.520000"}, {"date": "2020-06-08", "volume": "0.0", "open": "25.560000", "high": "25.980000", "low": "24.650000", "close": "25.810000"}, {"date": "2020-06-09", "volume": "0.0", "open": "25.930000", "high": "27.700000", "low": "25.710000", "close": "27.570000"}, {"date": "2020-06-10", "volume": "0.0", "open": "26.730000", "high": "29.010000", "low": "26.060000", "close": "27.570000"}, {"date": "2020-06-11", "volume": "0.0", "open": "30.450000", "high": "42.580000", "low": "29.490000", "close": "40.790000"}, {"date": "2020-06-12", "volume": "0.0", "open": "37.680000", "high": "44.160000", "low": "34.970000", "close": "36.090000"}, {"date": "2020-06-15", "volume": "0.0", "open": "44.090000", "high": "44.440000", "low": "34.280000", "close": "34.400000"}, {"date": "2020-06-16", "volume": "0.0", "open": "34.280000", "high": "37.450000", "low": "31.730000", "close": "33.670000"}, {"date": "2020-06-17", "volume": "0.0", "open": "33.280000", "high": "35.170000", "low": "32.250000", "close": "33.470000"}, {"date": "2020-06-18", "volume": "0.0", "open": "33.830000", "high": "36.250000", "low": "32.240000", "close": "32.940000"}, {"date": "2020-06-19", "volume": "0.0", "open": "32.070000", "high": "35.120000", "low": "30.400000", "close": "35.120000"}, {"date": "2020-06-22", "volume": "0.0", "open": "35.220000", "high": "35.390000", "low": "31.640000", "close": "31.770000"}, {"date": "2020-06-23", "volume": "0.0", "open": "31.710000", "high": "31.710000", "low": "29.260000", "close": "31.370000"}, {"date": "2020-06-24", "volume": "0.0", "open": "31.050000", "high": "37.120000", "low": "30.950000", "close": "33.840000"}, {"date": "2020-06-25", "volume": "0.0", "open": "36.590000", "high": "36.930000", "low": "31.590000", "close": "32.220000"}, {"date": "2020-06-26", "volume": "0.0", "open": "33.010000", "high": "36.250000", "low": "31.040000", "close": "34.730000"}, {"date": "2020-06-29", "volume": "0.0", "open": "35.050000", "high": "36.310000", "low": "31.780000", "close": "31.780000"}, {"date": "2020-06-30", "volume": "0.0", "open": "32.540000", "high": "32.940000", "low": "29.560000", "close": "30.430000"}, {"date": "2020-07-01", "volume": "0.0", "open": "30.960000", "high": "31.760000", "low": "28.200000", "close": "28.620000"}, {"date": "2020-07-02", "volume": "0.0", "open": "28.330000", "high": "28.440000", "low": "25.900000", "close": "27.680000"}, {"date": "2020-07-06", "volume": "0.0", "open": "27.760000", "high": "28.330000", "low": "24.920000", "close": "27.940000"}, {"date": "2020-07-07", "volume": "0.0", "open": "28.770000", "high": "29.630000", "low": "27.250000", "close": "29.430000"}, {"date": "2020-07-08", "volume": "0.0", "open": "28.950000", "high": "30.200000", "low": "27.240000", "close": "28.080000"}, {"date": "2020-07-09", "volume": "0.0", "open": "28.180000", "high": "31.480000", "low": "26.110000", "close": "29.260000"}, {"date": "2020-07-10", "volume": "0.0", "open": "30.860000", "high": "30.910000", "low": "27.130000", "close": "27.290000"}, {"date": "2020-07-13", "volume": "0.0", "open": "27.850000", "high": "32.450000", "low": "26.870000", "close": "32.190000"}, {"date": "2020-07-14", "volume": "0.0", "open": "31.140000", "high": "33.670000", "low": "29.210000", "close": "29.520000"}, {"date": "2020-07-15", "volume": "0.0", "open": "29.150000", "high": "30.090000", "low": "27.170000", "close": "27.760000"}, {"date": "2020-07-16", "volume": "0.0", "open": "28.410000", "high": "29.290000", "low": "26.980000", "close": "28.000000"}, {"date": "2020-07-17", "volume": "0.0", "open": "27.150000", "high": "27.540000", "low": "25.410000", "close": "25.680000"}, {"date": "2020-07-20", "volume": "0.0", "open": "26.940000", "high": "27.080000", "low": "24.350000", "close": "24.460000"}, {"date": "2020-07-21", "volume": "0.0", "open": "24.080000", "high": "25.650000", "low": "23.610000", "close": "24.840000"}, {"date": "2020-07-22", "volume": "0.0", "open": "24.560000", "high": "26.260000", "low": "24.130000", "close": "24.320000"}, {"date": "2020-07-23", "volume": "0.0", "open": "23.970000", "high": "26.950000", "low": "23.600000", "close": "26.080000"}, {"date": "2020-07-24", "volume": "0.0", "open": "27.960000", "high": "28.580000", "low": "25.530000", "close": "25.840000"}, {"date": "2020-07-27", "volume": "0.0", "open": "26.600000", "high": "26.940000", "low": "24.550000", "close": "24.740000"}, {"date": "2020-07-28", "volume": "0.0", "open": "24.860000", "high": "25.850000", "low": "24.050000", "close": "25.440000"}, {"date": "2020-07-29", "volume": "0.0", "open": "25.160000", "high": "25.420000", "low": "23.730000", "close": "24.100000"}, {"date": "2020-07-30", "volume": "0.0", "open": "25.040000", "high": "28.290000", "low": "24.640000", "close": "24.760000"}, {"date": "2020-07-31", "volume": "0.0", "open": "24.790000", "high": "26.410000", "low": "23.550000", "close": "24.460000"}, {"date": "2020-08-03", "volume": "0.0", "open": "25.750000", "high": "26.010000", "low": "22.170000", "close": "24.280000"}, {"date": "2020-08-04", "volume": "0.0", "open": "24.010000", "high": "24.760000", "low": "22.920000", "close": "23.760000"}, {"date": "2020-08-05", "volume": "0.0", "open": "23.440000", "high": "23.610000", "low": "22.860000", "close": "22.990000"}, {"date": "2020-08-06", "volume": "0.0", "open": "23.030000", "high": "24.110000", "low": "20.970000", "close": "22.650000"}, {"date": "2020-08-07", "volume": "0.0", "open": "23.450000", "high": "24.020000", "low": "22.020000", "close": "22.210000"}, {"date": "2020-08-10", "volume": "0.0", "open": "22.880000", "high": "23.520000", "low": "21.460000", "close": "22.130000"}, {"date": "2020-08-11", "volume": "0.0", "open": "21.850000", "high": "24.930000", "low": "20.280000", "close": "24.030000"}, {"date": "2020-08-12", "volume": "0.0", "open": "22.820000", "high": "22.880000", "low": "21.540000", "close": "22.280000"}, {"date": "2020-08-13", "volume": "0.0", "open": "22.200000", "high": "22.920000", "low": "21.450000", "close": "22.130000"}, {"date": "2020-08-14", "volume": "0.0", "open": "22.270000", "high": "23.550000", "low": "21.790000", "close": "22.050000"}, {"date": "2020-08-17", "volume": "0.0", "open": "22.520000", "high": "22.820000", "low": "21.340000", "close": "21.350000"}, {"date": "2020-08-18", "volume": "0.0", "open": "21.690000", "high": "22.550000", "low": "21.180000", "close": "21.510000"}, {"date": "2020-08-19", "volume": "0.0", "open": "21.600000", "high": "22.980000", "low": "20.990000", "close": "22.540000"}, {"date": "2020-08-20", "volume": "0.0", "open": "24.100000", "high": "24.600000", "low": "22.370000", "close": "22.720000"}, {"date": "2020-08-21", "volume": "0.0", "open": "22.580000", "high": "24.470000", "low": "22.060000", "close": "22.540000"}, {"date": "2020-08-24", "volume": "0.0", "open": "22.870000", "high": "23.180000", "low": "21.250000", "close": "22.370000"}, {"date": "2020-08-25", "volume": "0.0", "open": "22.160000", "high": "23.430000", "low": "21.530000", "close": "22.030000"}, {"date": "2020-08-26", "volume": "0.0", "open": "22.140000", "high": "23.270000", "low": "20.920000", "close": "23.270000"}, {"date": "2020-08-27", "volume": "0.0", "open": "23.420000", "high": "27.090000", "low": "21.440000", "close": "24.470000"}, {"date": "2020-08-28", "volume": "0.0", "open": "24.590000", "high": "26.300000", "low": "22.640000", "close": "22.960000"}, {"date": "2020-08-31", "volume": "0.0", "open": "23.910000", "high": "26.500000", "low": "21.770000", "close": "26.410000"}, {"date": "2020-09-01", "volume": "0.0", "open": "25.860000", "high": "26.590000", "low": "25.020000", "close": "26.120000"}, {"date": "2020-09-02", "volume": "0.0", "open": "26.010000", "high": "27.070000", "low": "25.530000", "close": "26.570000"}, {"date": "2020-09-03", "volume": "0.0", "open": "26.280000", "high": "35.940000", "low": "25.660000", "close": "33.600000"}, {"date": "2020-09-04", "volume": "0.0", "open": "34.620000", "high": "38.280000", "low": "29.500000", "close": "30.750000"}, {"date": "2020-09-08", "volume": "0.0", "open": "30.610000", "high": "35.930000", "low": "30.520000", "close": "31.460000"}, {"date": "2020-09-09", "volume": "0.0", "open": "31.680000", "high": "31.780000", "low": "28.120000", "close": "28.810000"}, {"date": "2020-09-10", "volume": "0.0", "open": "28.670000", "high": "30.560000", "low": "27.590000", "close": "29.710000"}, {"date": "2020-09-11", "volume": "0.0", "open": "28.630000", "high": "29.730000", "low": "26.510000", "close": "26.870000"}, {"date": "2020-09-14", "volume": "0.0", "open": "25.860000", "high": "26.790000", "low": "25.380000", "close": "25.850000"}, {"date": "2020-09-15", "volume": "0.0", "open": "25.920000", "high": "26.000000", "low": "24.920000", "close": "25.590000"}, {"date": "2020-09-16", "volume": "0.0", "open": "25.310000", "high": "26.590000", "low": "24.840000", "close": "26.040000"}, {"date": "2020-09-17", "volume": "0.0", "open": "28.220000", "high": "28.920000", "low": "26.260000", "close": "26.460000"}, {"date": "2020-09-18", "volume": "0.0", "open": "26.650000", "high": "28.100000", "low": "25.280000", "close": "25.830000"}, {"date": "2020-09-21", "volume": "0.0", "open": "28.040000", "high": "31.180000", "low": "27.390000", "close": "27.780000"}, {"date": "2020-09-22", "volume": "0.0", "open": "28.610000", "high": "28.780000", "low": "26.480000", "close": "26.860000"}, {"date": "2020-09-23", "volume": "0.0", "open": "27.020000", "high": "29.730000", "low": "25.190000", "close": "28.580000"}, {"date": "2020-09-24", "volume": "0.0", "open": "29.540000", "high": "30.490000", "low": "27.940000", "close": "28.510000"}, {"date": "2020-09-25", "volume": "0.0", "open": "28.170000", "high": "30.430000", "low": "26.020000", "close": "26.380000"}, {"date": "2020-09-28", "volume": "0.0", "open": "27.150000", "high": "27.190000", "low": "24.900000", "close": "26.190000"}, {"date": "2020-09-29", "volume": "0.0", "open": "26.810000", "high": "27.430000", "low": "25.980000", "close": "26.270000"}, {"date": "2020-09-30", "volume": "0.0", "open": "26.690000", "high": "27.120000", "low": "25.060000", "close": "26.370000"}, {"date": "2020-10-01", "volume": "0.0", "open": "25.780000", "high": "27.110000", "low": "25.330000", "close": "26.700000"}, {"date": "2020-10-02", "volume": "0.0", "open": "28.870000", "high": "29.900000", "low": "26.930000", "close": "27.630000"}, {"date": "2020-10-05", "volume": "0.0", "open": "29.520000", "high": "29.690000", "low": "27.270000", "close": "27.960000"}, {"date": "2020-10-06", "volume": "0.0", "open": "28.050000", "high": "30.000000", "low": "26.010000", "close": "29.480000"}, {"date": "2020-10-07", "volume": "0.0", "open": "29.260000", "high": "29.760000", "low": "27.940000", "close": "28.060000"}, {"date": "2020-10-08", "volume": "0.0", "open": "27.650000", "high": "27.990000", "low": "24.880000", "close": "26.360000"}, {"date": "2020-10-09", "volume": "0.0", "open": "26.200000", "high": "26.220000", "low": "24.030000", "close": "25.000000"}, {"date": "2020-10-12", "volume": "0.0", "open": "25.650000", "high": "25.650000", "low": "24.140000", "close": "25.070000"}, {"date": "2020-10-13", "volume": "0.0", "open": "25.670000", "high": "26.930000", "low": "25.160000", "close": "26.070000"}, {"date": "2020-10-14", "volume": "0.0", "open": "25.720000", "high": "27.230000", "low": "25.530000", "close": "26.400000"}, {"date": "2020-10-15", "volume": "0.0", "open": "27.100000", "high": "29.060000", "low": "26.820000", "close": "26.970000"}, {"date": "2020-10-16", "volume": "0.0", "open": "27.160000", "high": "27.460000", "low": "26.190000", "close": "27.410000"}, {"date": "2020-10-19", "volume": "0.0", "open": "27.360000", "high": "29.690000", "low": "27.040000", "close": "29.180000"}, {"date": "2020-10-20", "volume": "0.0", "open": "28.810000", "high": "29.600000", "low": "28.290000", "close": "29.350000"}, {"date": "2020-10-21", "volume": "0.0", "open": "29.120000", "high": "30.550000", "low": "28.370000", "close": "28.650000"}, {"date": "2020-10-22", "volume": "0.0", "open": "30.100000", "high": "30.120000", "low": "27.680000", "close": "28.110000"}, {"date": "2020-10-23", "volume": "0.0", "open": "28.470000", "high": "28.670000", "low": "27.260000", "close": "27.550000"}, {"date": "2020-10-26", "volume": "0.0", "open": "29.380000", "high": "33.680000", "low": "29.220000", "close": "32.460000"}, {"date": "2020-10-27", "volume": "0.0", "open": "32.040000", "high": "33.770000", "low": "31.850000", "close": "33.350000"}, {"date": "2020-10-28", "volume": "0.0", "open": "34.690000", "high": "40.770000", "low": "34.680000", "close": "40.280000"}, {"date": "2020-10-29", "volume": "0.0", "open": "38.800000", "high": "41.160000", "low": "35.630000", "close": "37.590000"}, {"date": "2020-10-30", "volume": "0.0", "open": "40.810000", "high": "41.090000", "low": "36.500000", "close": "38.020000"}, {"date": "2020-11-02", "volume": "0.0", "open": "38.570000", "high": "38.780000", "low": "36.130000", "close": "37.130000"}, {"date": "2020-11-03", "volume": "0.0", "open": "36.440000", "high": "36.440000", "low": "34.190000", "close": "35.550000"}, {"date": "2020-11-04", "volume": "0.0", "open": "36.790000", "high": "36.850000", "low": "28.030000", "close": "29.570000"}, {"date": "2020-11-05", "volume": "0.0", "open": "27.560000", "high": "28.140000", "low": "26.040000", "close": "27.580000"}, {"date": "2020-11-06", "volume": "0.0", "open": "27.870000", "high": "29.440000", "low": "24.560000", "close": "24.860000"}, {"date": "2020-11-09", "volume": "0.0", "open": "24.800000", "high": "25.820000", "low": "22.410000", "close": "25.750000"}, {"date": "2020-11-10", "volume": "0.0", "open": "25.360000", "high": "26.770000", "low": "24.350000", "close": "24.800000"}, {"date": "2020-11-11", "volume": "0.0", "open": "25.010000", "high": "25.120000", "low": "22.570000", "close": "23.450000"}, {"date": "2020-11-12", "volume": "0.0", "open": "24.390000", "high": "27.270000", "low": "23.530000", "close": "25.350000"}, {"date": "2020-11-13", "volume": "0.0", "open": "24.940000", "high": "25.030000", "low": "22.740000", "close": "23.100000"}, {"date": "2020-11-16", "volume": "0.0", "open": "23.660000", "high": "24.080000", "low": "22.430000", "close": "22.450000"}, {"date": "2020-11-17", "volume": "0.0", "open": "22.840000", "high": "24.090000", "low": "22.340000", "close": "22.710000"}, {"date": "2020-11-18", "volume": "0.0", "open": "22.860000", "high": "23.920000", "low": "21.660000", "close": "23.840000"}, {"date": "2020-11-19", "volume": "0.0", "open": "23.620000", "high": "24.520000", "low": "22.560000", "close": "23.110000"}, {"date": "2020-11-20", "volume": "0.0", "open": "23.430000", "high": "23.730000", "low": "22.130000", "close": "23.700000"}, {"date": "2020-11-23", "volume": "0.0", "open": "23.660000", "high": "23.960000", "low": "22.450000", "close": "22.660000"}, {"date": "2020-11-24", "volume": "0.0", "open": "22.040000", "high": "22.480000", "low": "20.800000", "close": "21.640000"}, {"date": "2020-11-25", "volume": "0.0", "open": "21.650000", "high": "22.500000", "low": "21.130000", "close": "21.250000"}, {"date": "2020-11-27", "volume": "0.0", "open": "21.520000", "high": "21.600000", "low": "19.510000", "close": "20.840000"}, {"date": "2020-11-30", "volume": "0.0", "open": "22.640000", "high": "22.890000", "low": "20.480000", "close": "20.570000"}, {"date": "2020-12-01", "volume": "0.0", "open": "20.210000", "high": "20.920000", "low": "20.000000", "close": "20.770000"}, {"date": "2020-12-02", "volume": "0.0", "open": "21.000000", "high": "21.250000", "low": "20.040000", "close": "21.170000"}, {"date": "2020-12-03", "volume": "0.0", "open": "21.240000", "high": "21.880000", "low": "20.720000", "close": "21.280000"}, {"date": "2020-12-04", "volume": "0.0", "open": "21.050000", "high": "21.150000", "low": "19.970000", "close": "20.790000"}, {"date": "2020-12-07", "volume": "0.0", "open": "22.040000", "high": "22.620000", "low": "21.170000", "close": "21.300000"}, {"date": "2020-12-08", "volume": "0.0", "open": "21.650000", "high": "22.250000", "low": "20.520000", "close": "20.680000"}, {"date": "2020-12-09", "volume": "0.0", "open": "20.660000", "high": "22.930000", "low": "20.100000", "close": "22.270000"}, {"date": "2020-12-10", "volume": "0.0", "open": "22.120000", "high": "23.460000", "low": "21.530000", "close": "22.520000"}, {"date": "2020-12-11", "volume": "0.0", "open": "22.490000", "high": "25.140000", "low": "22.480000", "close": "23.310000"}, {"date": "2020-12-14", "volume": "0.0", "open": "22.670000", "high": "24.820000", "low": "21.950000", "close": "24.720000"}, {"date": "2020-12-15", "volume": "0.0", "open": "24.000000", "high": "24.070000", "low": "22.730000", "close": "22.890000"}, {"date": "2020-12-16", "volume": "0.0", "open": "22.510000", "high": "23.670000", "low": "22.290000", "close": "22.500000"}, {"date": "2020-12-17", "volume": "0.0", "open": "21.980000", "high": "22.270000", "low": "21.520000", "close": "21.930000"}, {"date": "2020-12-18", "volume": "0.0", "open": "22.150000", "high": "23.770000", "low": "21.570000", "close": "21.570000"}, {"date": "2020-12-21", "volume": "0.0", "open": "24.250000", "high": "31.460000", "low": "24.230000", "close": "25.160000"}, {"date": "2020-12-22", "volume": "0.0", "open": "25.240000", "high": "25.560000", "low": "23.530000", "close": "24.230000"}, {"date": "2020-12-23", "volume": "0.0", "open": "23.490000", "high": "23.680000", "low": "22.130000", "close": "23.310000"}, {"date": "2020-12-24", "volume": "0.0", "open": "22.470000", "high": "22.830000", "low": "21.390000", "close": "21.530000"}, {"date": "2020-12-28", "volume": "0.0", "open": "22.110000", "high": "22.120000", "low": "21.150000", "close": "21.700000"}, {"date": "2020-12-29", "volume": "0.0", "open": "21.610000", "high": "23.720000", "low": "20.990000", "close": "23.080000"}, {"date": "2020-12-30", "volume": "0.0", "open": "22.580000", "high": "23.150000", "low": "22.410000", "close": "22.770000"}, {"date": "2020-12-31", "volume": "0.0", "open": "22.990000", "high": "23.250000", "low": "21.240000", "close": "22.750000"}, {"date": "2021-01-04", "volume": "0.0", "open": "23.040000", "high": "29.190000", "low": "22.560000", "close": "26.970000"}, {"date": "2021-01-05", "volume": "0.0", "open": "26.940000", "high": "28.600000", "low": "24.800000", "close": "25.340000"}, {"date": "2021-01-06", "volume": "0.0", "open": "25.480000", "high": "26.770000", "low": "22.140000", "close": "25.070000"}, {"date": "2021-01-07", "volume": "0.0", "open": "23.670000", "high": "23.910000", "low": "22.250000", "close": "22.370000"}, {"date": "2021-01-08", "volume": "0.0", "open": "22.430000", "high": "23.340000", "low": "21.420000", "close": "21.560000"}, {"date": "2021-01-11", "volume": "0.0", "open": "23.310000", "high": "24.810000", "low": "23.230000", "close": "24.080000"}, {"date": "2021-01-12", "volume": "0.0", "open": "23.490000", "high": "25.150000", "low": "22.830000", "close": "23.330000"}, {"date": "2021-01-13", "volume": "0.0", "open": "23.070000", "high": "24.180000", "low": "21.920000", "close": "22.210000"}, {"date": "2021-01-14", "volume": "0.0", "open": "22.220000", "high": "23.470000", "low": "21.660000", "close": "23.250000"}, {"date": "2021-01-15", "volume": "0.0", "open": "23.520000", "high": "25.800000", "low": "23.080000", "close": "24.340000"}, {"date": "2021-01-19", "volume": "0.0", "open": "23.030000", "high": "23.560000", "low": "22.530000", "close": "23.240000"}, {"date": "2021-01-20", "volume": "0.0", "open": "22.820000", "high": "22.860000", "low": "21.370000", "close": "21.580000"}, {"date": "2021-01-21", "volume": "0.0", "open": "21.340000", "high": "22.220000", "low": "21.090000", "close": "21.320000"}, {"date": "2021-01-22", "volume": "0.0", "open": "22.240000", "high": "23.730000", "low": "21.270000", "close": "21.910000"}, {"date": "2021-01-25", "volume": "0.0", "open": "22.310000", "high": "26.630000", "low": "22.200000", "close": "23.190000"}, {"date": "2021-01-26", "volume": "0.0", "open": "23.910000", "high": "23.940000", "low": "22.550000", "close": "23.020000"}, {"date": "2021-01-27", "volume": "0.0", "open": "23.820000", "high": "37.210000", "low": "23.710000", "close": "37.210000"}, {"date": "2021-01-28", "volume": "0.0", "open": "33.250000", "high": "36.290000", "low": "27.390000", "close": "30.210000"}, {"date": "2021-01-29", "volume": "0.0", "open": "35.160000", "high": "37.510000", "low": "29.240000", "close": "33.090000"}, {"date": "2021-02-01", "volume": "0.0", "open": "31.450000", "high": "33.960000", "low": "29.030000", "close": "30.240000"}, {"date": "2021-02-02", "volume": "0.0", "open": "28.010000", "high": "28.080000", "low": "25.310000", "close": "25.560000"}, {"date": "2021-02-03", "volume": "0.0", "open": "24.590000", "high": "25.430000", "low": "22.910000", "close": "22.910000"}, {"date": "2021-02-04", "volume": "0.0", "open": "23.440000", "high": "23.440000", "low": "21.680000", "close": "21.770000"}, {"date": "2021-02-05", "volume": "0.0", "open": "21.990000", "high": "22.160000", "low": "20.860000", "close": "20.870000"}, {"date": "2021-02-08", "volume": "0.0", "open": "21.890000", "high": "22.070000", "low": "21.230000", "close": "21.240000"}, {"date": "2021-02-09", "volume": "0.0", "open": "21.570000", "high": "22.260000", "low": "20.650000", "close": "21.630000"}, {"date": "2021-02-10", "volume": "0.0", "open": "21.640000", "high": "23.850000", "low": "19.690000", "close": "21.990000"}, {"date": "2021-02-11", "volume": "0.0", "open": "22.090000", "high": "23.250000", "low": "21.110000", "close": "21.250000"}, {"date": "2021-02-12", "volume": "0.0", "open": "21.600000", "high": "22.450000", "low": "19.950000", "close": "19.970000"}, {"date": "2021-02-16", "volume": "0.0", "open": "21.130000", "high": "22.460000", "low": "20.880000", "close": "21.460000"}, {"date": "2021-02-17", "volume": "0.0", "open": "22.020000", "high": "23.440000", "low": "21.090000", "close": "21.500000"}, {"date": "2021-02-18", "volume": "0.0", "open": "21.980000", "high": "24.230000", "low": "21.800000", "close": "22.490000"}, {"date": "2021-02-19", "volume": "0.0", "open": "23.100000", "high": "23.190000", "low": "20.840000", "close": "22.050000"}, {"date": "2021-02-22", "volume": "0.0", "open": "24.460000", "high": "25.090000", "low": "21.960000", "close": "23.450000"}, {"date": "2021-02-23", "volume": "0.0", "open": "22.820000", "high": "27.010000", "low": "22.500000", "close": "23.110000"}, {"date": "2021-02-24", "volume": "0.0", "open": "23.760000", "high": "25.040000", "low": "21.310000", "close": "21.340000"}, {"date": "2021-02-25", "volume": "0.0", "open": "21.730000", "high": "31.160000", "low": "21.520000", "close": "28.890000"}, {"date": "2021-02-26", "volume": "0.0", "open": "28.730000", "high": "30.820000", "low": "25.230000", "close": "27.950000"}, {"date": "2021-03-01", "volume": "0.0", "open": "25.200000", "high": "25.390000", "low": "23.170000", "close": "23.350000"}, {"date": "2021-03-02", "volume": "0.0", "open": "23.580000", "high": "24.600000", "low": "22.800000", "close": "24.100000"}, {"date": "2021-03-03", "volume": "0.0", "open": "22.800000", "high": "26.790000", "low": "22.450000", "close": "26.670000"}, {"date": "2021-03-04", "volume": "0.0", "open": "26.520000", "high": "31.900000", "low": "24.930000", "close": "28.570000"}, {"date": "2021-03-05", "volume": "0.0", "open": "29.480000", "high": "30.030000", "low": "24.330000", "close": "24.660000"}, {"date": "2021-03-08", "volume": "0.0", "open": "27.610000", "high": "28.390000", "low": "24.070000", "close": "25.470000"}, {"date": "2021-03-09", "volume": "0.0", "open": "25.110000", "high": "25.250000", "low": "22.900000", "close": "24.030000"}, {"date": "2021-03-10", "volume": "0.0", "open": "23.760000", "high": "23.870000", "low": "22.380000", "close": "22.560000"}, {"date": "2021-03-11", "volume": "0.0", "open": "22.500000", "high": "22.500000", "low": "21.450000", "close": "21.910000"}, {"date": "2021-03-12", "volume": "0.0", "open": "22.570000", "high": "22.990000", "low": "20.630000", "close": "20.690000"}, {"date": "2021-03-15", "volume": "0.0", "open": "21.840000", "high": "21.860000", "low": "19.870000", "close": "20.030000"}, {"date": "2021-03-16", "volume": "0.0", "open": "20.140000", "high": "20.310000", "low": "19.330000", "close": "19.790000"}, {"date": "2021-03-17", "volume": "0.0", "open": "20.100000", "high": "20.950000", "low": "19.180000", "close": "19.230000"}, {"date": "2021-03-18", "volume": "0.0", "open": "18.950000", "high": "22.600000", "low": "18.950000", "close": "21.580000"}, {"date": "2021-03-19", "volume": "0.0", "open": "21.430000", "high": "23.170000", "low": "19.900000", "close": "20.950000"}, {"date": "2021-03-22", "volume": "0.0", "open": "21.910000", "high": "22.290000", "low": "18.870000", "close": "18.880000"}, {"date": "2021-03-23", "volume": "0.0", "open": "19.460000", "high": "21.580000", "low": "18.800000", "close": "20.300000"}, {"date": "2021-03-24", "volume": "0.0", "open": "20.640000", "high": "21.490000", "low": "19.300000", "close": "21.200000"}, {"date": "2021-03-25", "volume": "0.0", "open": "20.800000", "high": "23.550000", "low": "19.810000", "close": "19.810000"}, {"date": "2021-03-26", "volume": "0.0", "open": "19.320000", "high": "21.490000", "low": "18.680000", "close": "18.860000"}, {"date": "2021-03-29", "volume": "0.0", "open": "20.400000", "high": "21.600000", "low": "19.420000", "close": "20.740000"}, {"date": "2021-03-30", "volume": "0.0", "open": "20.760000", "high": "21.750000", "low": "19.470000", "close": "19.610000"}, {"date": "2021-03-31", "volume": "0.0", "open": "19.800000", "high": "20.110000", "low": "18.850000", "close": "19.400000"}, {"date": "2021-04-01", "volume": "0.0", "open": "18.600000", "high": "18.640000", "low": "17.290000", "close": "17.330000"}, {"date": "2021-04-05", "volume": "0.0", "open": "18.160000", "high": "18.400000", "low": "17.350000", "close": "17.910000"}, {"date": "2021-04-06", "volume": "0.0", "open": "18.070000", "high": "18.300000", "low": "17.370000", "close": "18.120000"}, {"date": "2021-04-07", "volume": "0.0", "open": "17.990000", "high": "18.170000", "low": "16.870000", "close": "17.160000"}, {"date": "2021-04-08", "volume": "0.0", "open": "16.920000", "high": "17.360000", "low": "16.550000", "close": "16.950000"}, {"date": "2021-04-09", "volume": "0.0", "open": "17.050000", "high": "17.340000", "low": "16.200000", "close": "16.690000"}, {"date": "2021-04-12", "volume": "0.0", "open": "17.430000", "high": "17.910000", "low": "16.810000", "close": "16.910000"}, {"date": "2021-04-13", "volume": "0.0", "open": "16.990000", "high": "17.860000", "low": "16.430000", "close": "16.650000"}, {"date": "2021-04-14", "volume": "0.0", "open": "16.710000", "high": "17.690000", "low": "15.380000", "close": "16.990000"}, {"date": "2021-04-15", "volume": "0.0", "open": "16.780000", "high": "16.920000", "low": "15.940000", "close": "16.570000"}, {"date": "2021-04-16", "volume": "0.0", "open": "16.650000", "high": "16.880000", "low": "16.050000", "close": "16.250000"}, {"date": "2021-04-19", "volume": "0.0", "open": "17.040000", "high": "18.610000", "low": "16.780000", "close": "17.290000"}, {"date": "2021-04-20", "volume": "0.0", "open": "17.360000", "high": "19.700000", "low": "17.240000", "close": "18.680000"}, {"date": "2021-04-21", "volume": "0.0", "open": "18.480000", "high": "19.290000", "low": "16.910000", "close": "17.500000"}, {"date": "2021-04-22", "volume": "0.0", "open": "17.280000", "high": "19.900000", "low": "16.990000", "close": "18.710000"}, {"date": "2021-04-23", "volume": "0.0", "open": "18.560000", "high": "18.780000", "low": "16.800000", "close": "17.330000"}, {"date": "2021-04-26", "volume": "0.0", "open": "17.940000", "high": "18.170000", "low": "16.870000", "close": "17.640000"}, {"date": "2021-04-27", "volume": "0.0", "open": "17.620000", "high": "18.160000", "low": "16.970000", "close": "17.560000"}, {"date": "2021-04-28", "volume": "0.0", "open": "17.470000", "high": "17.840000", "low": "16.670000", "close": "17.280000"}, {"date": "2021-04-29", "volume": "0.0", "open": "16.880000", "high": "18.870000", "low": "16.770000", "close": "17.610000"}, {"date": "2021-04-30", "volume": "0.0", "open": "17.670000", "high": "19.250000", "low": "17.640000", "close": "18.610000"}, {"date": "2021-05-03", "volume": "0.0", "open": "18.650000", "high": "19.120000", "low": "17.800000", "close": "18.310000"}, {"date": "2021-05-04", "volume": "0.0", "open": "18.160000", "high": "21.850000", "low": "18.110000", "close": "19.480000"}, {"date": "2021-05-05", "volume": "0.0", "open": "18.840000", "high": "19.580000", "low": "17.890000", "close": "19.150000"}, {"date": "2021-05-06", "volume": "0.0", "open": "18.410000", "high": "20.600000", "low": "18.210000", "close": "18.390000"}, {"date": "2021-05-07", "volume": "0.0", "open": "18.450000", "high": "18.570000", "low": "16.680000", "close": "16.690000"}, {"date": "2021-05-10", "volume": "0.0", "open": "17.340000", "high": "19.750000", "low": "17.070000", "close": "19.660000"}, {"date": "2021-05-11", "volume": "0.0", "open": "21.170000", "high": "23.730000", "low": "20.710000", "close": "21.840000"}, {"date": "2021-05-12", "volume": "0.0", "open": "22.420000", "high": "28.380000", "low": "21.660000", "close": "27.590000"}, {"date": "2021-05-13", "volume": "0.0", "open": "26.030000", "high": "28.930000", "low": "22.230000", "close": "23.130000"}, {"date": "2021-05-14", "volume": "0.0", "open": "21.770000", "high": "22.100000", "low": "18.660000", "close": "18.810000"}, {"date": "2021-05-17", "volume": "0.0", "open": "19.890000", "high": "21.580000", "low": "19.670000", "close": "19.720000"}, {"date": "2021-05-18", "volume": "0.0", "open": "18.890000", "high": "21.450000", "low": "18.810000", "close": "21.340000"}, {"date": "2021-05-19", "volume": "0.0", "open": "22.460000", "high": "25.960000", "low": "21.880000", "close": "22.180000"}, {"date": "2021-05-20", "volume": "0.0", "open": "22.330000", "high": "23.500000", "low": "20.190000", "close": "20.670000"}, {"date": "2021-05-21", "volume": "0.0", "open": "20.420000", "high": "20.890000", "low": "19.530000", "close": "20.150000"}, {"date": "2021-05-24", "volume": "0.0", "open": "20.500000", "high": "20.510000", "low": "18.380000", "close": "18.400000"}, {"date": "2021-05-25", "volume": "0.0", "open": "18.350000", "high": "19.290000", "low": "16.870000", "close": "18.840000"}, {"date": "2021-05-26", "volume": "0.0", "open": "18.370000", "high": "18.920000", "low": "17.350000", "close": "17.360000"}, {"date": "2021-05-27", "volume": "0.0", "open": "18.030000", "high": "18.170000", "low": "16.520000", "close": "16.740000"}, {"date": "2021-05-28", "volume": "0.0", "open": "16.800000", "high": "16.860000", "low": "15.900000", "close": "16.760000"}, {"date": "2021-06-01", "volume": "0.0", "open": "17.240000", "high": "18.530000", "low": "15.680000", "close": "17.900000"}, {"date": "2021-06-02", "volume": "0.0", "open": "17.860000", "high": "18.310000", "low": "16.740000", "close": "17.480000"}, {"date": "2021-06-03", "volume": "0.0", "open": "17.730000", "high": "19.270000", "low": "17.450000", "close": "18.040000"}, {"date": "2021-06-04", "volume": "0.0", "open": "18.090000", "high": "18.420000", "low": "16.180000", "close": "16.420000"}, {"date": "2021-06-07", "volume": "0.0", "open": "17.340000", "high": "17.350000", "low": "15.780000", "close": "16.420000"}, {"date": "2021-06-08", "volume": "0.0", "open": "16.580000", "high": "17.750000", "low": "15.150000", "close": "17.070000"}, {"date": "2021-06-09", "volume": "0.0", "open": "17.180000", "high": "17.960000", "low": "15.550000", "close": "17.890000"}, {"date": "2021-06-10", "volume": "0.0", "open": "18.180000", "high": "18.290000", "low": "16.010000", "close": "16.100000"}, {"date": "2021-06-11", "volume": "0.0", "open": "16.180000", "high": "16.200000", "low": "15.150000", "close": "15.650000"}, {"date": "2021-06-14", "volume": "0.0", "open": "16.040000", "high": "17.040000", "low": "15.040000", "close": "16.390000"}, {"date": "2021-06-15", "volume": "0.0", "open": "16.270000", "high": "17.350000", "low": "16.140000", "close": "17.020000"}, {"date": "2021-06-16", "volume": "0.0", "open": "16.990000", "high": "19.110000", "low": "16.420000", "close": "18.150000"}, {"date": "2021-06-17", "volume": "0.0", "open": "18.490000", "high": "19.220000", "low": "16.710000", "close": "17.750000"}, {"date": "2021-06-18", "volume": "0.0", "open": "16.960000", "high": "21.040000", "low": "16.920000", "close": "20.700000"}, {"date": "2021-06-21", "volume": "0.0", "open": "21.740000", "high": "21.820000", "low": "17.810000", "close": "17.890000"}, {"date": "2021-06-22", "volume": "0.0", "open": "17.910000", "high": "18.320000", "low": "15.760000", "close": "16.660000"}, {"date": "2021-06-23", "volume": "0.0", "open": "16.250000", "high": "16.840000", "low": "14.860000", "close": "16.320000"}, {"date": "2021-06-24", "volume": "0.0", "open": "15.990000", "high": "16.050000", "low": "14.190000", "close": "15.970000"}, {"date": "2021-06-25", "volume": "0.0", "open": "16.040000", "high": "16.170000", "low": "15.210000", "close": "15.620000"}, {"date": "2021-06-28", "volume": "0.0", "open": "16.070000", "high": "16.460000", "low": "15.390000", "close": "15.760000"}, {"date": "2021-06-29", "volume": "0.0", "open": "15.690000", "high": "16.310000", "low": "14.100000", "close": "16.020000"}, {"date": "2021-06-30", "volume": "0.0", "open": "16.180000", "high": "17.310000", "low": "15.580000", "close": "15.830000"}, {"date": "2021-07-01", "volume": "0.0", "open": "15.620000", "high": "16.010000", "low": "15.310000", "close": "15.480000"}, {"date": "2021-07-02", "volume": "0.0", "open": "15.530000", "high": "15.540000", "low": "14.250000", "close": "15.070000"}, {"date": "2021-07-06", "volume": "0.0", "open": "15.770000", "high": "17.940000", "low": "15.730000", "close": "16.440000"}, {"date": "2021-07-07", "volume": "0.0", "open": "16.430000", "high": "17.640000", "low": "16.080000", "close": "16.200000"}, {"date": "2021-07-08", "volume": "0.0", "open": "17.740000", "high": "21.290000", "low": "17.740000", "close": "19.000000"}, {"date": "2021-07-09", "volume": "0.0", "open": "17.880000", "high": "18.130000", "low": "16.080000", "close": "16.180000"}, {"date": "2021-07-12", "volume": "0.0", "open": "16.850000", "high": "17.520000", "low": "16.140000", "close": "16.170000"}, {"date": "2021-07-13", "volume": "0.0", "open": "16.390000", "high": "17.230000", "low": "15.940000", "close": "17.120000"}, {"date": "2021-07-14", "volume": "0.0", "open": "17.340000", "high": "17.510000", "low": "15.950000", "close": "16.330000"}, {"date": "2021-07-15", "volume": "0.0", "open": "16.700000", "high": "18.090000", "low": "16.560000", "close": "17.010000"}, {"date": "2021-07-16", "volume": "0.0", "open": "16.800000", "high": "18.700000", "low": "16.030000", "close": "18.450000"}, {"date": "2021-07-19", "volume": "0.0", "open": "19.610000", "high": "25.090000", "low": "19.270000", "close": "22.500000"}, {"date": "2021-07-20", "volume": "0.0", "open": "20.890000", "high": "22.970000", "low": "19.370000", "close": "19.730000"}, {"date": "2021-07-21", "volume": "0.0", "open": "19.730000", "high": "19.820000", "low": "17.810000", "close": "17.910000"}, {"date": "2021-07-22", "volume": "0.0", "open": "17.590000", "high": "18.450000", "low": "17.400000", "close": "17.690000"}, {"date": "2021-07-23", "volume": "0.0", "open": "16.980000", "high": "17.480000", "low": "16.330000", "close": "17.200000"}, {"date": "2021-07-26", "volume": "0.0", "open": "18.670000", "high": "19.390000", "low": "17.530000", "close": "17.580000"}, {"date": "2021-07-27", "volume": "0.0", "open": "18.620000", "high": "20.440000", "low": "18.250000", "close": "19.360000"}, {"date": "2021-07-28", "volume": "0.0", "open": "19.410000", "high": "19.620000", "low": "17.520000", "close": "18.310000"}, {"date": "2021-07-29", "volume": "0.0", "open": "17.910000", "high": "18.010000", "low": "17.190000", "close": "17.700000"}, {"date": "2021-07-30", "volume": "0.0", "open": "19.690000", "high": "19.720000", "low": "17.530000", "close": "18.240000"}, {"date": "2021-08-02", "volume": "0.0", "open": "18.160000", "high": "19.870000", "low": "17.990000", "close": "19.460000"}, {"date": "2021-08-03", "volume": "0.0", "open": "19.170000", "high": "20.440000", "low": "17.700000", "close": "18.040000"}, {"date": "2021-08-04", "volume": "0.0", "open": "18.230000", "high": "18.900000", "low": "17.670000", "close": "17.970000"}, {"date": "2021-08-05", "volume": "0.0", "open": "17.730000", "high": "17.840000", "low": "17.230000", "close": "17.280000"}, {"date": "2021-08-06", "volume": "0.0", "open": "17.460000", "high": "17.500000", "low": "16.140000", "close": "16.150000"}, {"date": "2021-08-09", "volume": "0.0", "open": "17.120000", "high": "17.390000", "low": "16.590000", "close": "16.720000"}, {"date": "2021-08-10", "volume": "0.0", "open": "16.820000", "high": "17.050000", "low": "16.340000", "close": "16.790000"}, {"date": "2021-08-11", "volume": "0.0", "open": "16.810000", "high": "17.090000", "low": "15.870000", "close": "16.060000"}, {"date": "2021-08-12", "volume": "0.0", "open": "16.330000", "high": "16.420000", "low": "15.490000", "close": "15.590000"}, {"date": "2021-08-13", "volume": "0.0", "open": "15.680000", "high": "15.720000", "low": "15.190000", "close": "15.450000"}, {"date": "2021-08-16", "volume": "0.0", "open": "17.050000", "high": "17.710000", "low": "16.020000", "close": "16.120000"}, {"date": "2021-08-17", "volume": "0.0", "open": "17.310000", "high": "19.560000", "low": "16.710000", "close": "17.910000"}, {"date": "2021-08-18", "volume": "0.0", "open": "17.560000", "high": "21.640000", "low": "17.310000", "close": "21.570000"}, {"date": "2021-08-19", "volume": "0.0", "open": "23.120000", "high": "24.740000", "low": "20.370000", "close": "21.670000"}, {"date": "2021-08-20", "volume": "0.0", "open": "22.740000", "high": "23.900000", "low": "18.180000", "close": "18.560000"}, {"date": "2021-08-23", "volume": "0.0", "open": "18.830000", "high": "18.950000", "low": "16.950000", "close": "17.150000"}, {"date": "2021-08-24", "volume": "0.0", "open": "16.960000", "high": "17.510000", "low": "16.940000", "close": "17.220000"}, {"date": "2021-08-25", "volume": "0.0", "open": "17.420000", "high": "17.500000", "low": "16.460000", "close": "16.790000"}, {"date": "2021-08-26", "volume": "0.0", "open": "17.460000", "high": "19.270000", "low": "17.160000", "close": "18.840000"}, {"date": "2021-08-27", "volume": "0.0", "open": "17.950000", "high": "18.220000", "low": "16.110000", "close": "16.390000"}, {"date": "2021-08-30", "volume": "0.0", "open": "16.770000", "high": "16.800000", "low": "15.980000", "close": "16.190000"}, {"date": "2021-08-31", "volume": "0.0", "open": "15.980000", "high": "17.070000", "low": "15.910000", "close": "16.480000"}, {"date": "2021-09-01", "volume": "0.0", "open": "16.060000", "high": "16.710000", "low": "15.680000", "close": "16.110000"}, {"date": "2021-09-02", "volume": "0.0", "open": "16.270000", "high": "16.980000", "low": "15.730000", "close": "16.410000"}, {"date": "2021-09-03", "volume": "0.0", "open": "16.270000", "high": "17.060000", "low": "16.080000", "close": "16.410000"}, {"date": "2021-09-07", "volume": "0.0", "open": "16.940000", "high": "18.390000", "low": "16.890000", "close": "18.140000"}, {"date": "2021-09-08", "volume": "0.0", "open": "18.970000", "high": "19.640000", "low": "17.780000", "close": "17.960000"}, {"date": "2021-09-09", "volume": "0.0", "open": "19.440000", "high": "19.540000", "low": "17.170000", "close": "18.800000"}, {"date": "2021-09-10", "volume": "0.0", "open": "17.940000", "high": "21.130000", "low": "16.990000", "close": "20.950000"}, {"date": "2021-09-13", "volume": "0.0", "open": "19.640000", "high": "21.180000", "low": "18.760000", "close": "19.370000"}, {"date": "2021-09-14", "volume": "0.0", "open": "19.580000", "high": "20.470000", "low": "18.390000", "close": "19.460000"}, {"date": "2021-09-15", "volume": "0.0", "open": "19.300000", "high": "20.270000", "low": "18.010000", "close": "18.180000"}, {"date": "2021-09-16", "volume": "0.0", "open": "18.410000", "high": "19.760000", "low": "17.650000", "close": "18.690000"}, {"date": "2021-09-17", "volume": "0.0", "open": "18.370000", "high": "21.510000", "low": "18.350000", "close": "20.810000"}, {"date": "2021-09-20", "volume": "0.0", "open": "24.250000", "high": "28.790000", "low": "23.900000", "close": "25.710000"}, {"date": "2021-09-21", "volume": "0.0", "open": "23.410000", "high": "25.600000", "low": "21.710000", "close": "24.360000"}, {"date": "2021-09-22", "volume": "0.0", "open": "22.720000", "high": "23.400000", "low": "20.750000", "close": "20.870000"}, {"date": "2021-09-23", "volume": "0.0", "open": "19.910000", "high": "20.210000", "low": "18.420000", "close": "18.630000"}, {"date": "2021-09-24", "volume": "0.0", "open": "19.330000", "high": "20.410000", "low": "17.630000", "close": "17.750000"}, {"date": "2021-09-27", "volume": "0.0", "open": "17.780000", "high": "19.320000", "low": "17.740000", "close": "18.760000"}, {"date": "2021-09-28", "volume": "0.0", "open": "19.740000", "high": "24.820000", "low": "19.710000", "close": "23.250000"}, {"date": "2021-09-29", "volume": "0.0", "open": "22.070000", "high": "23.790000", "low": "21.450000", "close": "22.560000"}, {"date": "2021-09-30", "volume": "0.0", "open": "21.480000", "high": "24.710000", "low": "20.600000", "close": "23.140000"}, {"date": "2021-10-01", "volume": "0.0", "open": "24.780000", "high": "24.890000", "low": "20.640000", "close": "21.150000"}, {"date": "2021-10-04", "volume": "0.0", "open": "22.900000", "high": "24.580000", "low": "21.880000", "close": "22.960000"}, {"date": "2021-10-05", "volume": "0.0", "open": "22.920000", "high": "23.170000", "low": "20.620000", "close": "21.300000"}, {"date": "2021-10-06", "volume": "0.0", "open": "22.950000", "high": "24.400000", "low": "20.990000", "close": "21.000000"}, {"date": "2021-10-07", "volume": "0.0", "open": "20.540000", "high": "20.760000", "low": "19.070000", "close": "19.540000"}, {"date": "2021-10-08", "volume": "0.0", "open": "19.460000", "high": "19.940000", "low": "18.200000", "close": "18.770000"}, {"date": "2021-10-11", "volume": "0.0", "open": "19.930000", "high": "20.450000", "low": "18.110000", "close": "20.000000"}, {"date": "2021-10-12", "volume": "0.0", "open": "20.620000", "high": "20.810000", "low": "18.970000", "close": "19.850000"}, {"date": "2021-10-13", "volume": "0.0", "open": "20.140000", "high": "20.230000", "low": "18.440000", "close": "18.640000"}, {"date": "2021-10-14", "volume": "0.0", "open": "18.010000", "high": "18.080000", "low": "16.800000", "close": "16.860000"}, {"date": "2021-10-15", "volume": "0.0", "open": "16.640000", "high": "16.850000", "low": "15.720000", "close": "16.300000"}, {"date": "2021-10-18", "volume": "0.0", "open": "17.290000", "high": "17.930000", "low": "16.270000", "close": "16.310000"}, {"date": "2021-10-19", "volume": "0.0", "open": "16.090000", "high": "16.310000", "low": "15.570000", "close": "15.700000"}, {"date": "2021-10-20", "volume": "0.0", "open": "15.820000", "high": "15.890000", "low": "15.290000", "close": "15.490000"}, {"date": "2021-10-21", "volume": "0.0", "open": "16.060000", "high": "16.110000", "low": "14.920000", "close": "15.010000"}, {"date": "2021-10-22", "volume": "0.0", "open": "15.350000", "high": "16.390000", "low": "14.840000", "close": "15.430000"}, {"date": "2021-10-25", "volume": "0.0", "open": "16.140000", "high": "16.330000", "low": "15.100000", "close": "15.240000"}, {"date": "2021-10-26", "volume": "0.0", "open": "15.020000", "high": "16.710000", "low": "14.900000", "close": "15.980000"}, {"date": "2021-10-27", "volume": "0.0", "open": "15.790000", "high": "17.290000", "low": "15.540000", "close": "16.980000"}, {"date": "2021-10-28", "volume": "0.0", "open": "17.060000", "high": "17.160000", "low": "16.230000", "close": "16.530000"}, {"date": "2021-10-29", "volume": "0.0", "open": "17.400000", "high": "18.060000", "low": "16.130000", "close": "16.260000"}, {"date": "2021-11-01", "volume": "0.0", "open": "16.850000", "high": "17.700000", "low": "16.320000", "close": "16.410000"}, {"date": "2021-11-02", "volume": "0.0", "open": "16.540000", "high": "16.650000", "low": "15.890000", "close": "16.030000"}, {"date": "2021-11-03", "volume": "0.0", "open": "16.110000", "high": "16.390000", "low": "14.900000", "close": "15.100000"}, {"date": "2021-11-04", "volume": "0.0", "open": "15.060000", "high": "16.140000", "low": "14.730000", "close": "15.440000"}, {"date": "2021-11-05", "volume": "0.0", "open": "15.590000", "high": "17.020000", "low": "14.950000", "close": "16.480000"}, {"date": "2021-11-08", "volume": "0.0", "open": "17.230000", "high": "17.690000", "low": "16.440000", "close": "17.220000"}, {"date": "2021-11-09", "volume": "0.0", "open": "17.430000", "high": "18.570000", "low": "17.210000", "close": "17.780000"}, {"date": "2021-11-10", "volume": "0.0", "open": "17.740000", "high": "19.900000", "low": "17.220000", "close": "18.730000"}, {"date": "2021-11-11", "volume": "0.0", "open": "18.340000", "high": "18.390000", "low": "17.270000", "close": "17.660000"}, {"date": "2021-11-12", "volume": "0.0", "open": "17.490000", "high": "17.690000", "low": "16.150000", "close": "16.290000"}, {"date": "2021-11-15", "volume": "0.0", "open": "17.030000", "high": "17.460000", "low": "16.490000", "close": "16.490000"}, {"date": "2021-11-16", "volume": "0.0", "open": "16.860000", "high": "17.080000", "low": "16.030000", "close": "16.370000"}, {"date": "2021-11-17", "volume": "0.0", "open": "16.360000", "high": "17.190000", "low": "16.280000", "close": "17.110000"}, {"date": "2021-11-18", "volume": "0.0", "open": "16.810000", "high": "18.150000", "low": "16.380000", "close": "17.590000"}, {"date": "2021-11-19", "volume": "0.0", "open": "17.360000", "high": "19.010000", "low": "17.230000", "close": "17.910000"}, {"date": "2021-11-22", "volume": "0.0", "open": "18.200000", "high": "19.590000", "low": "17.350000", "close": "19.170000"}, {"date": "2021-11-23", "volume": "0.0", "open": "20.240000", "high": "20.910000", "low": "19.030000", "close": "19.380000"}, {"date": "2021-11-24", "volume": "0.0", "open": "19.170000", "high": "20.960000", "low": "18.520000", "close": "18.580000"}, {"date": "2021-11-26", "volume": "0.0", "open": "26.620000", "high": "28.990000", "low": "23.880000", "close": "28.620000"}, {"date": "2021-11-29", "volume": "0.0", "open": "25.310000", "high": "25.690000", "low": "21.710000", "close": "22.960000"}, {"date": "2021-11-30", "volume": "0.0", "open": "26.230000", "high": "28.560000", "low": "23.710000", "close": "27.190000"}, {"date": "2021-12-01", "volume": "0.0", "open": "24.920000", "high": "32.610000", "low": "22.380000", "close": "31.120000"}, {"date": "2021-12-02", "volume": "0.0", "open": "29.440000", "high": "30.680000", "low": "27.150000", "close": "27.950000"}, {"date": "2021-12-03", "volume": "0.0", "open": "26.950000", "high": "35.320000", "low": "25.890000", "close": "30.670000"}, {"date": "2021-12-06", "volume": "0.0", "open": "28.990000", "high": "30.820000", "low": "26.750000", "close": "27.180000"}, {"date": "2021-12-07", "volume": "0.0", "open": "24.580000", "high": "24.690000", "low": "21.580000", "close": "21.890000"}, {"date": "2021-12-08", "volume": "0.0", "open": "21.740000", "high": "23.110000", "low": "19.850000", "close": "19.900000"}, {"date": "2021-12-09", "volume": "0.0", "open": "20.310000", "high": "22.120000", "low": "19.940000", "close": "21.580000"}, {"date": "2021-12-10", "volume": "0.0", "open": "21.270000", "high": "21.300000", "low": "18.690000", "close": "18.690000"}, {"date": "2021-12-13", "volume": "0.0", "open": "19.290000", "high": "21.180000", "low": "18.960000", "close": "20.310000"}, {"date": "2021-12-14", "volume": "0.0", "open": "19.670000", "high": "23.000000", "low": "19.670000", "close": "21.890000"}, {"date": "2021-12-15", "volume": "0.0", "open": "21.600000", "high": "23.470000", "low": "19.020000", "close": "19.290000"}, {"date": "2021-12-16", "volume": "0.0", "open": "18.560000", "high": "22.130000", "low": "18.190000", "close": "20.570000"}, {"date": "2021-12-17", "volume": "0.0", "open": "20.700000", "high": "23.260000", "low": "20.490000", "close": "21.570000"}, {"date": "2021-12-20", "volume": "0.0", "open": "25.890000", "high": "27.390000", "low": "22.850000", "close": "22.870000"}, {"date": "2021-12-21", "volume": "0.0", "open": "22.280000", "high": "22.680000", "low": "20.900000", "close": "21.010000"}, {"date": "2021-12-22", "volume": "0.0", "open": "21.040000", "high": "21.360000", "low": "18.590000", "close": "18.630000"}, {"date": "2021-12-23", "volume": "0.0", "open": "18.810000", "high": "18.930000", "low": "17.620000", "close": "17.960000"}, {"date": "2021-12-27", "volume": "0.0", "open": "19.370000", "high": "19.410000", "low": "17.550000", "close": "17.680000"}, {"date": "2021-12-28", "volume": "0.0", "open": "17.780000", "high": "18.470000", "low": "17.510000", "close": "17.540000"}, {"date": "2021-12-29", "volume": "0.0", "open": "17.630000", "high": "18.000000", "low": "16.710000", "close": "16.950000"}, {"date": "2021-12-30", "volume": "0.0", "open": "17.300000", "high": "17.790000", "low": "16.620000", "close": "17.330000"}, {"date": "2021-12-31", "volume": "0.0", "open": "17.630000", "high": "18.270000", "low": "16.990000", "close": "17.220000"}, {"date": "2022-01-03", "volume": "0.0", "open": "17.600000", "high": "18.540000", "low": "16.560000", "close": "16.600000"}, {"date": "2022-01-04", "volume": "0.0", "open": "16.570000", "high": "17.810000", "low": "16.340000", "close": "16.910000"}, {"date": "2022-01-05", "volume": "0.0", "open": "17.070000", "high": "20.170000", "low": "16.580000", "close": "19.730000"}, {"date": "2022-01-06", "volume": "0.0", "open": "20.290000", "high": "21.060000", "low": "19.080000", "close": "19.610000"}, {"date": "2022-01-07", "volume": "0.0", "open": "19.850000", "high": "20.800000", "low": "18.570000", "close": "18.760000"}, {"date": "2022-01-10", "volume": "0.0", "open": "19.580000", "high": "23.330000", "low": "19.290000", "close": "19.400000"}, {"date": "2022-01-11", "volume": "0.0", "open": "19.620000", "high": "21.000000", "low": "18.200000", "close": "18.410000"}, {"date": "2022-01-12", "volume": "0.0", "open": "18.170000", "high": "18.690000", "low": "17.360000", "close": "17.620000"}, {"date": "2022-01-13", "volume": "0.0", "open": "18.060000", "high": "20.610000", "low": "17.450000", "close": "20.310000"}, {"date": "2022-01-14", "volume": "0.0", "open": "20.110000", "high": "22.070000", "low": "19.050000", "close": "19.190000"}, {"date": "2022-01-18", "volume": "0.0", "open": "21.180000", "high": "23.200000", "low": "21.180000", "close": "22.790000"}, {"date": "2022-01-19", "volume": "0.0", "open": "23.120000", "high": "23.990000", "low": "21.850000", "close": "23.850000"}, {"date": "2022-01-20", "volume": "0.0", "open": "23.460000", "high": "25.890000", "low": "21.680000", "close": "25.590000"}, {"date": "2022-01-21", "volume": "0.0", "open": "25.380000", "high": "29.790000", "low": "25.310000", "close": "28.850000"}, {"date": "2022-01-24", "volume": "0.0", "open": "28.200000", "high": "38.940000", "low": "28.020000", "close": "29.900000"}, {"date": "2022-01-25", "volume": "0.0", "open": "32.290000", "high": "35.850000", "low": "29.130000", "close": "31.160000"}, {"date": "2022-01-26", "volume": "0.0", "open": "29.350000", "high": "33.040000", "low": "26.900000", "close": "31.960000"}, {"date": "2022-01-27", "volume": "0.0", "open": "32.190000", "high": "33.000000", "low": "28.420000", "close": "30.490000"}, {"date": "2022-01-28", "volume": "0.0", "open": "30.270000", "high": "32.820000", "low": "27.280000", "close": "27.660000"}, {"date": "2022-01-31", "volume": "0.0", "open": "28.360000", "high": "29.410000", "low": "24.710000", "close": "24.830000"}, {"date": "2022-02-01", "volume": "0.0", "open": "24.570000", "high": "25.330000", "low": "21.960000", "close": "21.960000"}, {"date": "2022-02-02", "volume": "0.0", "open": "21.560000", "high": "22.730000", "low": "20.460000", "close": "22.090000"}, {"date": "2022-02-03", "volume": "0.0", "open": "22.630000", "high": "25.810000", "low": "22.300000", "close": "24.350000"}, {"date": "2022-02-04", "volume": "0.0", "open": "23.770000", "high": "26.260000", "low": "22.070000", "close": "23.220000"}, {"date": "2022-02-07", "volume": "0.0", "open": "24.090000", "high": "24.820000", "low": "22.020000", "close": "22.860000"}, {"date": "2022-02-08", "volume": "0.0", "open": "23.090000", "high": "23.480000", "low": "21.320000", "close": "21.440000"}, {"date": "2022-02-09", "volume": "0.0", "open": "21.270000", "high": "21.300000", "low": "19.930000", "close": "19.960000"}, {"date": "2022-02-10", "volume": "0.0", "open": "20.370000", "high": "24.770000", "low": "20.180000", "close": "23.910000"}, {"date": "2022-02-11", "volume": "0.0", "open": "24.390000", "high": "30.990000", "low": "23.330000", "close": "27.360000"}, {"date": "2022-02-14", "volume": "0.0", "open": "29.170000", "high": "32.040000", "low": "28.330000", "close": "28.330000"}, {"date": "2022-02-15", "volume": "0.0", "open": "28.090000", "high": "28.090000", "low": "25.330000", "close": "25.700000"}, {"date": "2022-02-16", "volume": "0.0", "open": "25.190000", "high": "27.090000", "low": "23.880000", "close": "24.290000"}, {"date": "2022-02-17", "volume": "0.0", "open": "24.830000", "high": "28.370000", "low": "24.760000", "close": "28.110000"}, {"date": "2022-02-18", "volume": "0.0", "open": "26.660000", "high": "29.710000", "low": "26.380000", "close": "27.750000"}, {"date": "2022-02-22", "volume": "0.0", "open": "31.800000", "high": "32.040000", "low": "28.400000", "close": "28.810000"}, {"date": "2022-02-23", "volume": "0.0", "open": "28.040000", "high": "31.070000", "low": "27.200000", "close": "31.020000"}, {"date": "2022-02-24", "volume": "0.0", "open": "37.500000", "high": "37.790000", "low": "29.450000", "close": "30.320000"}, {"date": "2022-02-25", "volume": "0.0", "open": "31.680000", "high": "32.000000", "low": "26.930000", "close": "27.590000"}, {"date": "2022-02-28", "volume": "0.0", "open": "32.440000", "high": "33.510000", "low": "28.430000", "close": "30.150000"}, {"date": "2022-03-01", "volume": "0.0", "open": "29.450000", "high": "35.190000", "low": "29.440000", "close": "33.320000"}, {"date": "2022-03-02", "volume": "0.0", "open": "34.200000", "high": "34.410000", "low": "30.120000", "close": "30.740000"}, {"date": "2022-03-03", "volume": "0.0", "open": "30.520000", "high": "32.010000", "low": "29.310000", "close": "30.480000"}, {"date": "2022-03-04", "volume": "0.0", "open": "31.900000", "high": "34.650000", "low": "31.470000", "close": "31.980000"}, {"date": "2022-03-07", "volume": "0.0", "open": "35.880000", "high": "36.550000", "low": "32.590000", "close": "36.450000"}, {"date": "2022-03-08", "volume": "0.0", "open": "36.190000", "high": "37.520000", "low": "32.780000", "close": "35.130000"}, {"date": "2022-03-09", "volume": "0.0", "open": "33.740000", "high": "34.120000", "low": "31.390000", "close": "32.450000"}, {"date": "2022-03-10", "volume": "0.0", "open": "33.030000", "high": "34.030000", "low": "30.230000", "close": "30.230000"}, {"date": "2022-03-11", "volume": "0.0", "open": "30.430000", "high": "31.040000", "low": "28.840000", "close": "30.750000"}, {"date": "2022-03-14", "volume": "0.0", "open": "31.030000", "high": "33.180000", "low": "30.060000", "close": "31.770000"}, {"date": "2022-03-15", "volume": "0.0", "open": "33.130000", "high": "33.830000", "low": "29.570000", "close": "29.830000"}, {"date": "2022-03-16", "volume": "0.0", "open": "29.020000", "high": "29.800000", "low": "26.290000", "close": "26.670000"}, {"date": "2022-03-17", "volume": "0.0", "open": "26.510000", "high": "27.470000", "low": "25.250000", "close": "25.670000"}, {"date": "2022-03-18", "volume": "0.0", "open": "26.360000", "high": "26.820000", "low": "23.850000", "close": "23.870000"}, {"date": "2022-03-21", "volume": "0.0", "open": "25.140000", "high": "25.360000", "low": "22.990000", "close": "23.530000"}, {"date": "2022-03-22", "volume": "0.0", "open": "24.020000", "high": "24.020000", "low": "22.700000", "close": "22.940000"}, {"date": "2022-03-23", "volume": "0.0", "open": "23.040000", "high": "24.030000", "low": "22.640000", "close": "23.570000"}, {"date": "2022-03-24", "volume": "0.0", "open": "23.610000", "high": "23.790000", "low": "21.490000", "close": "21.670000"}, {"date": "2022-03-25", "volume": "0.0", "open": "21.870000", "high": "22.860000", "low": "20.800000", "close": "20.810000"}, {"date": "2022-03-28", "volume": "0.0", "open": "22.140000", "high": "23.330000", "low": "19.540000", "close": "19.630000"}, {"date": "2022-03-29", "volume": "0.0", "open": "19.700000", "high": "19.730000", "low": "18.670000", "close": "18.900000"}, {"date": "2022-03-30", "volume": "0.0", "open": "19.380000", "high": "20.510000", "low": "18.720000", "close": "19.330000"}, {"date": "2022-03-31", "volume": "0.0", "open": "19.680000", "high": "21.480000", "low": "19.540000", "close": "20.560000"}, {"date": "2022-04-01", "volume": "0.0", "open": "20.620000", "high": "20.860000", "low": "19.410000", "close": "19.630000"}, {"date": "2022-04-04", "volume": "0.0", "open": "20.750000", "high": "20.780000", "low": "18.450000", "close": "18.570000"}, {"date": "2022-04-05", "volume": "0.0", "open": "18.790000", "high": "21.570000", "low": "18.550000", "close": "21.030000"}, {"date": "2022-04-06", "volume": "0.0", "open": "21.270000", "high": "24.780000", "low": "21.240000", "close": "22.100000"}, {"date": "2022-04-07", "volume": "0.0", "open": "21.970000", "high": "23.820000", "low": "21.120000", "close": "21.550000"}, {"date": "2022-04-08", "volume": "0.0", "open": "21.250000", "high": "22.340000", "low": "20.280000", "close": "21.160000"}, {"date": "2022-04-11", "volume": "0.0", "open": "23.090000", "high": "24.420000", "low": "22.090000", "close": "24.370000"}, {"date": "2022-04-12", "volume": "0.0", "open": "24.940000", "high": "25.380000", "low": "22.270000", "close": "24.260000"}, {"date": "2022-04-13", "volume": "0.0", "open": "23.520000", "high": "24.450000", "low": "21.370000", "close": "21.820000"}, {"date": "2022-04-14", "volume": "0.0", "open": "21.720000", "high": "22.700000", "low": "20.850000", "close": "22.700000"}, {"date": "2022-04-18", "volume": "0.0", "open": "24.520000", "high": "24.600000", "low": "21.980000", "close": "22.170000"}, {"date": "2022-04-19", "volume": "0.0", "open": "22.550000", "high": "22.920000", "low": "20.360000", "close": "21.370000"}, {"date": "2022-04-20", "volume": "0.0", "open": "21.130000", "high": "21.320000", "low": "19.750000", "close": "20.320000"}, {"date": "2022-04-21", "volume": "0.0", "open": "20.240000", "high": "23.280000", "low": "19.810000", "close": "22.680000"}, {"date": "2022-04-22", "volume": "0.0", "open": "22.710000", "high": "28.270000", "low": "22.620000", "close": "28.210000"}, {"date": "2022-04-25", "volume": "0.0", "open": "30.040000", "high": "31.600000", "low": "26.800000", "close": "27.020000"}, {"date": "2022-04-26", "volume": "0.0", "open": "27.380000", "high": "33.810000", "low": "27.060000", "close": "33.520000"}, {"date": "2022-04-27", "volume": "0.0", "open": "31.110000", "high": "32.770000", "low": "29.820000", "close": "31.600000"}, {"date": "2022-04-28", "volume": "0.0", "open": "29.910000", "high": "32.000000", "low": "28.000000", "close": "29.990000"}, {"date": "2022-04-29", "volume": "0.0", "open": "28.970000", "high": "34.340000", "low": "28.540000", "close": "33.400000"}, {"date": "2022-05-02", "volume": "0.0", "open": "33.350000", "high": "36.640000", "low": "31.740000", "close": "32.340000"}, {"date": "2022-05-03", "volume": "0.0", "open": "31.760000", "high": "32.820000", "low": "29.060000", "close": "29.250000"}, {"date": "2022-05-04", "volume": "0.0", "open": "29.120000", "high": "29.420000", "low": "24.940000", "close": "25.420000"}, {"date": "2022-05-05", "volume": "0.0", "open": "25.970000", "high": "33.200000", "low": "25.780000", "close": "31.200000"}, {"date": "2022-05-06", "volume": "0.0", "open": "32.230000", "high": "35.340000", "low": "29.830000", "close": "30.190000"}, {"date": "2022-05-09", "volume": "0.0", "open": "31.900000", "high": "35.480000", "low": "31.900000", "close": "34.750000"}, {"date": "2022-05-10", "volume": "0.0", "open": "33.660000", "high": "34.840000", "low": "32.240000", "close": "32.990000"}, {"date": "2022-05-11", "volume": "0.0", "open": "32.870000", "high": "34.390000", "low": "30.690000", "close": "32.560000"}, {"date": "2022-05-12", "volume": "0.0", "open": "33.740000", "high": "34.760000", "low": "31.700000", "close": "31.770000"}, {"date": "2022-05-13", "volume": "0.0", "open": "31.090000", "high": "31.200000", "low": "28.780000", "close": "28.870000"}, {"date": "2022-05-16", "volume": "0.0", "open": "30.010000", "high": "30.230000", "low": "27.360000", "close": "27.470000"}, {"date": "2022-05-17", "volume": "0.0", "open": "27.070000", "high": "27.170000", "low": "25.510000", "close": "26.100000"}, {"date": "2022-05-18", "volume": "0.0", "open": "26.740000", "high": "31.490000", "low": "26.210000", "close": "30.960000"}, {"date": "2022-05-19", "volume": "0.0", "open": "31.240000", "high": "33.110000", "low": "29.060000", "close": "29.350000"}, {"date": "2022-05-20", "volume": "0.0", "open": "28.780000", "high": "32.910000", "low": "28.060000", "close": "29.430000"}, {"date": "2022-05-23", "volume": "0.0", "open": "28.980000", "high": "30.390000", "low": "28.290000", "close": "28.480000"}, {"date": "2022-05-24", "volume": "0.0", "open": "29.430000", "high": "31.070000", "low": "29.040000", "close": "29.450000"}, {"date": "2022-05-25", "volume": "0.0", "open": "29.330000", "high": "30.230000", "low": "28.160000", "close": "28.370000"}, {"date": "2022-05-26", "volume": "0.0", "open": "28.420000", "high": "28.460000", "low": "27.110000", "close": "27.500000"}, {"date": "2022-05-27", "volume": "0.0", "open": "27.500000", "high": "27.540000", "low": "25.570000", "close": "25.720000"}, {"date": "2022-05-30", "volume": "0.0", "open": "26.160000", "high": "26.810000", "low": "26.080000", "close": "26.540000"}, {"date": "2022-05-31", "volume": "0.0", "open": "27.470000", "high": "28.350000", "low": "25.940000", "close": "26.190000"}, {"date": "2022-06-01", "volume": "0.0", "open": "26.050000", "high": "27.730000", "low": "25.380000", "close": "25.690000"}, {"date": "2022-06-02", "volume": "0.0", "open": "25.730000", "high": "26.500000", "low": "24.330000", "close": "24.720000"}, {"date": "2022-06-03", "volume": "0.0", "open": "24.910000", "high": "25.960000", "low": "24.760000", "close": "24.790000"}, {"date": "2022-06-06", "volume": "0.0", "open": "25.370000", "high": "25.810000", "low": "24.820000", "close": "25.070000"}, {"date": "2022-06-07", "volume": "0.0", "open": "25.540000", "high": "26.240000", "low": "23.880000", "close": "24.020000"}, {"date": "2022-06-08", "volume": "0.0", "open": "24.370000", "high": "24.780000", "low": "23.740000", "close": "23.960000"}, {"date": "2022-06-09", "volume": "0.0", "open": "24.290000", "high": "26.240000", "low": "23.820000", "close": "26.090000"}, {"date": "2022-06-10", "volume": "0.0", "open": "26.260000", "high": "29.630000", "low": "26.050000", "close": "27.750000"}, {"date": "2022-06-13", "volume": "0.0", "open": "31.370000", "high": "35.050000", "low": "31.290000", "close": "34.020000"}, {"date": "2022-06-14", "volume": "0.0", "open": "33.010000", "high": "34.000000", "low": "32.060000", "close": "32.690000"}, {"date": "2022-06-15", "volume": "0.0", "open": "32.390000", "high": "32.770000", "low": "27.760000", "close": "29.620000"}, {"date": "2022-06-16", "volume": "0.0", "open": "30.350000", "high": "34.820000", "low": "30.350000", "close": "32.950000"}, {"date": "2022-06-17", "volume": "0.0", "open": "32.840000", "high": "33.310000", "low": "30.470000", "close": "31.130000"}, {"date": "2022-06-20", "volume": "0.0", "open": "32.060000", "high": "32.160000", "low": "30.980000", "close": "31.030000"}, {"date": "2022-06-21", "volume": "0.0", "open": "30.630000", "high": "30.650000", "low": "29.330000", "close": "30.190000"}, {"date": "2022-06-22", "volume": "0.0", "open": "31.450000", "high": "31.570000", "low": "28.780000", "close": "28.950000"}, {"date": "2022-06-23", "volume": "0.0", "open": "29.290000", "high": "29.770000", "low": "28.740000", "close": "29.050000"}, {"date": "2022-06-24", "volume": "0.0", "open": "29.070000", "high": "29.720000", "low": "26.830000", "close": "27.230000"}, {"date": "2022-06-27", "volume": "0.0", "open": "28.300000", "high": "28.660000", "low": "26.930000", "close": "26.950000"}, {"date": "2022-06-28", "volume": "0.0", "open": "26.900000", "high": "28.680000", "low": "26.470000", "close": "28.360000"}, {"date": "2022-06-29", "volume": "0.0", "open": "28.800000", "high": "29.360000", "low": "27.850000", "close": "28.160000"}, {"date": "2022-06-30", "volume": "0.0", "open": "29.420000", "high": "30.220000", "low": "28.280000", "close": "28.710000"}, {"date": "2022-07-01", "volume": "0.0", "open": "29.530000", "high": "29.590000", "low": "26.690000", "close": "26.700000"}, {"date": "2022-07-04", "volume": "0.0", "open": "27.960000", "high": "28.100000", "low": "27.460000", "close": "27.530000"}, {"date": "2022-07-05", "volume": "0.0", "open": "27.370000", "high": "29.820000", "low": "27.300000", "close": "27.540000"}, {"date": "2022-07-06", "volume": "0.0", "open": "27.840000", "high": "28.070000", "low": "26.430000", "close": "26.730000"}, {"date": "2022-07-07", "volume": "0.0", "open": "26.730000", "high": "26.790000", "low": "25.660000", "close": "26.080000"}, {"date": "2022-07-08", "volume": "0.0", "open": "26.410000", "high": "26.610000", "low": "24.430000", "close": "24.640000"}, {"date": "2022-07-11", "volume": "0.0", "open": "26.420000", "high": "26.740000", "low": "25.790000", "close": "26.170000"}, {"date": "2022-07-12", "volume": "0.0", "open": "27.140000", "high": "27.750000", "low": "25.820000", "close": "27.290000"}, {"date": "2022-07-13", "volume": "0.0", "open": "27.350000", "high": "29.060000", "low": "26.230000", "close": "26.820000"}, {"date": "2022-07-14", "volume": "0.0", "open": "27.470000", "high": "28.450000", "low": "26.200000", "close": "26.400000"}, {"date": "2022-07-15", "volume": "0.0", "open": "26.720000", "high": "26.720000", "low": "24.130000", "close": "24.230000"}, {"date": "2022-07-18", "volume": "0.0", "open": "24.830000", "high": "25.910000", "low": "24.380000", "close": "25.300000"}, {"date": "2022-07-19", "volume": "0.0", "open": "25.120000", "high": "25.410000", "low": "24.230000", "close": "24.500000"}, {"date": "2022-07-20", "volume": "0.0", "open": "24.230000", "high": "24.730000", "low": "23.400000", "close": "23.880000"}, {"date": "2022-07-21", "volume": "0.0", "open": "24.070000", "high": "24.670000", "low": "22.920000", "close": "23.110000"}, {"date": "2022-07-22", "volume": "0.0", "open": "23.300000", "high": "23.810000", "low": "22.410000", "close": "23.030000"}, {"date": "2022-07-25", "volume": "0.0", "open": "24.330000", "high": "24.570000", "low": "23.190000", "close": "23.360000"}, {"date": "2022-07-26", "volume": "0.0", "open": "23.950000", "high": "25.310000", "low": "23.820000", "close": "24.690000"}, {"date": "2022-07-27", "volume": "0.0", "open": "24.270000", "high": "24.410000", "low": "23.020000", "close": "23.240000"}, {"date": "2022-07-28", "volume": "0.0", "open": "23.330000", "high": "23.540000", "low": "22.220000", "close": "22.330000"}, {"date": "2022-07-29", "volume": "0.0", "open": "22.130000", "high": "22.160000", "low": "21.210000", "close": "21.330000"}, {"date": "2022-08-01", "volume": "0.0", "open": "22.410000", "high": "23.270000", "low": "22.260000", "close": "22.840000"}, {"date": "2022-08-02", "volume": "0.0", "open": "24.080000", "high": "24.680000", "low": "22.670000", "close": "23.930000"}, {"date": "2022-08-03", "volume": "0.0", "open": "23.860000", "high": "23.920000", "low": "21.680000", "close": "21.950000"}, {"date": "2022-08-04", "volume": "0.0", "open": "22.060000", "high": "22.660000", "low": "21.440000", "close": "21.440000"}, {"date": "2022-08-05", "volume": "0.0", "open": "21.500000", "high": "22.580000", "low": "20.760000", "close": "21.150000"}, {"date": "2022-08-08", "volume": "0.0", "open": "21.740000", "high": "22.010000", "low": "20.830000", "close": "21.290000"}, {"date": "2022-08-09", "volume": "0.0", "open": "21.410000", "high": "22.230000", "low": "21.410000", "close": "21.770000"}, {"date": "2022-08-10", "volume": "0.0", "open": "22.280000", "high": "22.340000", "low": "19.540000", "close": "19.740000"}, {"date": "2022-08-11", "volume": "0.0", "open": "19.840000", "high": "20.850000", "low": "19.710000", "close": "20.200000"}, {"date": "2022-08-12", "volume": "0.0", "open": "20.340000", "high": "20.350000", "low": "19.120000", "close": "19.530000"}, {"date": "2022-08-15", "volume": "0.0", "open": "20.740000", "high": "21.160000", "low": "19.810000", "close": "19.950000"}, {"date": "2022-08-16", "volume": "0.0", "open": "20.230000", "high": "20.390000", "low": "19.500000", "close": "19.690000"}, {"date": "2022-08-17", "volume": "0.0", "open": "19.740000", "high": "20.630000", "low": "19.410000", "close": "19.900000"}, {"date": "2022-08-18", "volume": "0.0", "open": "20.510000", "high": "20.610000", "low": "19.430000", "close": "19.560000"}, {"date": "2022-08-19", "volume": "0.0", "open": "20.160000", "high": "21.270000", "low": "20.080000", "close": "20.600000"}, {"date": "2022-08-22", "volume": "0.0", "open": "22.410000", "high": "24.620000", "low": "22.390000", "close": "23.800000"}, {"date": "2022-08-23", "volume": "0.0", "open": "24.130000", "high": "24.210000", "low": "23.070000", "close": "24.110000"}, {"date": "2022-08-24", "volume": "0.0", "open": "24.370000", "high": "24.860000", "low": "22.730000", "close": "22.820000"}, {"date": "2022-08-25", "volume": "0.0", "open": "22.410000", "high": "23.130000", "low": "21.770000", "close": "21.780000"}, {"date": "2022-08-26", "volume": "0.0", "open": "22.070000", "high": "25.900000", "low": "21.670000", "close": "25.560000"}, {"date": "2022-08-29", "volume": "0.0", "open": "26.860000", "high": "27.670000", "low": "25.470000", "close": "26.210000"}, {"date": "2022-08-30", "volume": "0.0", "open": "25.750000", "high": "27.690000", "low": "25.130000", "close": "26.210000"}, {"date": "2022-08-31", "volume": "0.0", "open": "25.860000", "high": "26.620000", "low": "25.310000", "close": "25.870000"}, {"date": "2022-09-01", "volume": "0.0", "open": "26.880000", "high": "27.450000", "low": "25.250000", "close": "25.560000"}, {"date": "2022-09-02", "volume": "0.0", "open": "25.510000", "high": "26.280000", "low": "23.190000", "close": "25.470000"}, {"date": "2022-09-05", "volume": "0.0", "open": "26.510000", "high": "26.850000", "low": "25.840000", "close": "25.990000"}, {"date": "2022-09-06", "volume": "0.0", "open": "25.460000", "high": "27.800000", "low": "25.330000", "close": "26.910000"}, {"date": "2022-09-07", "volume": "0.0", "open": "26.930000", "high": "27.150000", "low": "24.540000", "close": "24.640000"}, {"date": "2022-09-08", "volume": "0.0", "open": "24.700000", "high": "25.900000", "low": "23.560000", "close": "23.610000"}, {"date": "2022-09-09", "volume": "0.0", "open": "23.490000", "high": "23.570000", "low": "22.640000", "close": "22.790000"}, {"date": "2022-09-12", "volume": "0.0", "open": "23.580000", "high": "24.230000", "low": "23.160000", "close": "23.870000"}, {"date": "2022-09-13", "volume": "0.0", "open": "23.670000", "high": "28.150000", "low": "23.530000", "close": "27.270000"}, {"date": "2022-09-14", "volume": "0.0", "open": "26.730000", "high": "27.560000", "low": "26.160000", "close": "26.160000"}, {"date": "2022-09-15", "volume": "0.0", "open": "26.100000", "high": "26.930000", "low": "25.420000", "close": "26.270000"}, {"date": "2022-09-16", "volume": "0.0", "open": "27.470000", "high": "28.450000", "low": "26.140000", "close": "26.300000"}, {"date": "2022-09-19", "volume": "0.0", "open": "27.690000", "high": "27.950000", "low": "25.560000", "close": "25.760000"}, {"date": "2022-09-20", "volume": "0.0", "open": "25.650000", "high": "27.810000", "low": "25.610000", "close": "27.160000"}, {"date": "2022-09-21", "volume": "0.0", "open": "28.030000", "high": "30.180000", "low": "25.550000", "close": "27.990000"}, {"date": "2022-09-22", "volume": "0.0", "open": "28.160000", "high": "28.380000", "low": "26.710000", "close": "27.350000"}, {"date": "2022-09-23", "volume": "0.0", "open": "27.680000", "high": "32.310000", "low": "27.580000", "close": "29.920000"}, {"date": "2022-09-26", "volume": "0.0", "open": "31.740000", "high": "32.880000", "low": "29.830000", "close": "32.260000"}, {"date": "2022-09-27", "volume": "0.0", "open": "31.200000", "high": "34.140000", "low": "30.300000", "close": "32.600000"}, {"date": "2022-09-28", "volume": "0.0", "open": "34.500000", "high": "34.880000", "low": "30.030000", "close": "30.180000"}, {"date": "2022-09-29", "volume": "0.0", "open": "31.670000", "high": "33.460000", "low": "31.160000", "close": "31.840000"}, {"date": "2022-09-30", "volume": "0.0", "open": "31.610000", "high": "33.250000", "low": "29.390000", "close": "31.620000"}, {"date": "2022-10-03", "volume": "0.0", "open": "33.000000", "high": "33.060000", "low": "29.630000", "close": "30.100000"}, {"date": "2022-10-04", "volume": "0.0", "open": "29.520000", "high": "29.620000", "low": "28.560000", "close": "29.070000"}, {"date": "2022-10-05", "volume": "0.0", "open": "29.360000", "high": "30.110000", "low": "28.500000", "close": "28.550000"}, {"date": "2022-10-06", "volume": "0.0", "open": "28.600000", "high": "30.740000", "low": "28.560000", "close": "30.520000"}, {"date": "2022-10-07", "volume": "0.0", "open": "30.370000", "high": "32.020000", "low": "29.880000", "close": "31.360000"}, {"date": "2022-10-10", "volume": "0.0", "open": "32.930000", "high": "33.990000", "low": "32.050000", "close": "32.450000"}, {"date": "2022-10-11", "volume": "0.0", "open": "33.560000", "high": "34.430000", "low": "32.450000", "close": "33.630000"}, {"date": "2022-10-12", "volume": "0.0", "open": "33.540000", "high": "34.530000", "low": "33.110000", "close": "33.570000"}, {"date": "2022-10-13", "volume": "0.0", "open": "33.600000", "high": "33.870000", "low": "31.630000", "close": "31.940000"}, {"date": "2022-10-14", "volume": "0.0", "open": "31.890000", "high": "32.980000", "low": "31.140000", "close": "32.020000"}, {"date": "2022-10-17", "volume": "0.0", "open": "32.270000", "high": "32.590000", "low": "30.700000", "close": "31.370000"}, {"date": "2022-10-18", "volume": "0.0", "open": "31.100000", "high": "31.930000", "low": "30.420000", "close": "30.500000"}, {"date": "2022-10-19", "volume": "0.0", "open": "30.940000", "high": "31.900000", "low": "30.760000", "close": "30.760000"}, {"date": "2022-10-20", "volume": "0.0", "open": "31.300000", "high": "31.320000", "low": "29.760000", "close": "29.980000"}, {"date": "2022-10-21", "volume": "0.0", "open": "30.210000", "high": "30.440000", "low": "29.240000", "close": "29.690000"}, {"date": "2022-10-24", "volume": "0.0", "open": "30.650000", "high": "30.950000", "low": "29.780000", "close": "29.850000"}, {"date": "2022-10-25", "volume": "0.0", "open": "29.800000", "high": "30.000000", "low": "28.220000", "close": "28.460000"}, {"date": "2022-10-26", "volume": "0.0", "open": "28.440000", "high": "28.520000", "low": "27.270000", "close": "27.280000"}, {"date": "2022-10-27", "volume": "0.0", "open": "27.510000", "high": "27.670000", "low": "26.940000", "close": "27.390000"}, {"date": "2022-10-28", "volume": "0.0", "open": "27.430000", "high": "27.590000", "low": "25.750000", "close": "25.750000"}, {"date": "2022-10-31", "volume": "0.0", "open": "26.910000", "high": "27.070000", "low": "25.840000", "close": "25.880000"}, {"date": "2022-11-01", "volume": "0.0", "open": "25.960000", "high": "26.350000", "low": "25.660000", "close": "25.810000"}, {"date": "2022-11-02", "volume": "0.0", "open": "26.040000", "high": "26.620000", "low": "25.390000", "close": "25.860000"}, {"date": "2022-11-03", "volume": "0.0", "open": "25.980000", "high": "26.870000", "low": "25.100000", "close": "25.300000"}, {"date": "2022-11-04", "volume": "0.0", "open": "25.630000", "high": "25.710000", "low": "24.000000", "close": "24.550000"}, {"date": "2022-11-07", "volume": "0.0", "open": "25.670000", "high": "25.670000", "low": "24.340000", "close": "24.350000"}, {"date": "2022-11-08", "volume": "0.0", "open": "24.710000", "high": "26.160000", "low": "24.240000", "close": "25.540000"}, {"date": "2022-11-09", "volume": "0.0", "open": "25.340000", "high": "26.350000", "low": "25.020000", "close": "26.090000"}, {"date": "2022-11-10", "volume": "0.0", "open": "26.510000", "high": "26.590000", "low": "22.840000", "close": "23.530000"}, {"date": "2022-11-11", "volume": "0.0", "open": "23.890000", "high": "23.910000", "low": "22.370000", "close": "22.520000"}, {"date": "2022-11-14", "volume": "0.0", "open": "23.990000", "high": "24.330000", "low": "22.860000", "close": "23.730000"}, {"date": "2022-11-15", "volume": "0.0", "open": "23.770000", "high": "26.220000", "low": "23.180000", "close": "24.540000"}, {"date": "2022-11-16", "volume": "0.0", "open": "24.290000", "high": "24.720000", "low": "23.990000", "close": "24.110000"}, {"date": "2022-11-17", "volume": "0.0", "open": "24.050000", "high": "25.180000", "low": "23.810000", "close": "23.930000"}, {"date": "2022-11-18", "volume": "0.0", "open": "24.030000", "high": "24.120000", "low": "22.980000", "close": "23.120000"}, {"date": "2022-11-21", "volume": "0.0", "open": "24.050000", "high": "24.120000", "low": "22.300000", "close": "22.360000"}, {"date": "2022-11-22", "volume": "0.0", "open": "22.590000", "high": "22.710000", "low": "21.280000", "close": "21.290000"}, {"date": "2022-11-23", "volume": "0.0", "open": "21.490000", "high": "21.780000", "low": "20.320000", "close": "20.350000"}, {"date": "2022-11-24", "volume": "0.0", "open": "20.500000", "high": "20.540000", "low": "20.310000", "close": "20.420000"}, {"date": "2022-11-25", "volume": "0.0", "open": "20.610000", "high": "21.110000", "low": "20.460000", "close": "20.500000"}, {"date": "2022-11-28", "volume": "0.0", "open": "22.090000", "high": "22.500000", "low": "21.650000", "close": "22.210000"}, {"date": "2022-11-29", "volume": "0.0", "open": "22.090000", "high": "22.570000", "low": "21.830000", "close": "21.890000"}, {"date": "2022-11-30", "volume": "0.0", "open": "21.700000", "high": "22.630000", "low": "20.310000", "close": "20.580000"}, {"date": "2022-12-01", "volume": "0.0", "open": "20.830000", "high": "21.060000", "low": "19.800000", "close": "19.840000"}, {"date": "2022-12-02", "volume": "0.0", "open": "20.420000", "high": "20.960000", "low": "18.950000", "close": "19.060000"}, {"date": "2022-12-05", "volume": "0.0", "open": "20.300000", "high": "21.290000", "low": "19.780000", "close": "20.750000"}, {"date": "2022-12-06", "volume": "0.0", "open": "20.690000", "high": "22.600000", "low": "20.380000", "close": "22.170000"}, {"date": "2022-12-07", "volume": "0.0", "open": "22.320000", "high": "23.010000", "low": "22.180000", "close": "22.680000"}, {"date": "2022-12-08", "volume": "0.0", "open": "22.810000", "high": "23.280000", "low": "22.060000", "close": "22.290000"}, {"date": "2022-12-09", "volume": "0.0", "open": "22.550000", "high": "23.210000", "low": "22.180000", "close": "22.830000"}, {"date": "2022-12-12", "volume": "0.0", "open": "24.400000", "high": "25.050000", "low": "24.180000", "close": "25.000000"}, {"date": "2022-12-13", "volume": "0.0", "open": "25.240000", "high": "25.840000", "low": "21.460000", "close": "22.550000"}, {"date": "2022-12-14", "volume": "0.0", "open": "22.830000", "high": "23.470000", "low": "21.070000", "close": "21.140000"}, {"date": "2022-12-15", "volume": "0.0", "open": "21.520000", "high": "23.670000", "low": "21.250000", "close": "22.830000"}, {"date": "2022-12-16", "volume": "0.0", "open": "23.260000", "high": "23.830000", "low": "22.090000", "close": "22.620000"}, {"date": "2022-12-19", "volume": "0.0", "open": "22.630000", "high": "22.860000", "low": "21.610000", "close": "22.420000"}, {"date": "2022-12-20", "volume": "0.0", "open": "23.170000", "high": "23.390000", "low": "21.350000", "close": "21.480000"}, {"date": "2022-12-21", "volume": "0.0", "open": "21.250000", "high": "21.290000", "low": "19.940000", "close": "20.070000"}, {"date": "2022-12-22", "volume": "0.0", "open": "20.080000", "high": "24.300000", "low": "20.010000", "close": "21.970000"}, {"date": "2022-12-23", "volume": "0.0", "open": "22.170000", "high": "22.640000", "low": "20.780000", "close": "20.870000"}, {"date": "2022-12-27", "volume": "0.0", "open": "21.670000", "high": "22.800000", "low": "21.590000", "close": "21.650000"}, {"date": "2022-12-28", "volume": "0.0", "open": "21.470000", "high": "22.260000", "low": "20.960000", "close": "22.140000"}, {"date": "2022-12-29", "volume": "0.0", "open": "22.250000", "high": "22.310000", "low": "21.360000", "close": "21.440000"}, {"date": "2022-12-30", "volume": "0.0", "open": "21.830000", "high": "22.400000", "low": "21.590000", "close": "21.670000"}, {"date": "2023-01-03", "volume": "0.0", "open": "23.090000", "high": "23.760000", "low": "22.730000", "close": "22.900000"}, {"date": "2023-01-04", "volume": "0.0", "open": "22.930000", "high": "23.270000", "low": "21.940000", "close": "22.010000"}, {"date": "2023-01-05", "volume": "0.0", "open": "22.200000", "high": "22.920000", "low": "21.970000", "close": "22.460000"}, {"date": "2023-01-06", "volume": "0.0", "open": "22.690000", "high": "22.900000", "low": "21.000000", "close": "21.130000"}, {"date": "2023-01-09", "volume": "0.0", "open": "21.750000", "high": "21.980000", "low": "21.270000", "close": "21.970000"}, {"date": "2023-01-10", "volume": "0.0", "open": "22.220000", "high": "22.460000", "low": "20.580000", "close": "20.580000"}, {"date": "2023-01-11", "volume": "0.0", "open": "20.800000", "high": "21.250000", "low": "20.620000", "close": "21.090000"}, {"date": "2023-01-12", "volume": "0.0", "open": "21.560000", "high": "21.800000", "low": "18.830000", "close": "18.830000"}, {"date": "2023-01-13", "volume": "0.0", "open": "19.000000", "high": "19.410000", "low": "18.010000", "close": "18.350000"}, {"date": "2023-01-16", "volume": "0.0", "open": "19.440000", "high": "19.630000", "low": "19.410000", "close": "19.490000"}, {"date": "2023-01-17", "volume": "0.0", "open": "19.890000", "high": "20.220000", "low": "19.210000", "close": "19.360000"}, {"date": "2023-01-18", "volume": "0.0", "open": "19.280000", "high": "20.580000", "low": "18.710000", "close": "20.340000"}, {"date": "2023-01-19", "volume": "0.0", "open": "20.430000", "high": "21.710000", "low": "20.170000", "close": "20.520000"}, {"date": "2023-01-20", "volume": "0.0", "open": "20.280000", "high": "20.700000", "low": "19.410000", "close": "19.850000"}, {"date": "2023-01-23", "volume": "0.0", "open": "20.210000", "high": "20.330000", "low": "19.550000", "close": "19.810000"}, {"date": "2023-01-24", "volume": "0.0", "open": "19.890000", "high": "20.470000", "low": "18.910000", "close": "19.200000"}, {"date": "2023-01-25", "volume": "0.0", "open": "19.560000", "high": "20.900000", "low": "18.990000", "close": "19.080000"}, {"date": "2023-01-26", "volume": "0.0", "open": "19.050000", "high": "19.480000", "low": "18.670000", "close": "18.730000"}, {"date": "2023-01-27", "volume": "0.0", "open": "18.900000", "high": "19.000000", "low": "17.970000", "close": "18.510000"}, {"date": "2023-01-30", "volume": "0.0", "open": "19.760000", "high": "20.250000", "low": "19.540000", "close": "19.940000"}, {"date": "2023-01-31", "volume": "0.0", "open": "20.120000", "high": "20.700000", "low": "19.130000", "close": "19.400000"}, {"date": "2023-02-01", "volume": "0.0", "open": "19.620000", "high": "20.040000", "low": "17.700000", "close": "17.870000"}, {"date": "2023-02-02", "volume": "0.0", "open": "17.740000", "high": "19.250000", "low": "17.060000", "close": "18.730000"}, {"date": "2023-02-03", "volume": "0.0", "open": "18.570000", "high": "19.300000", "low": "17.930000", "close": "18.330000"}, {"date": "2023-02-06", "volume": "0.0", "open": "19.230000", "high": "19.810000", "low": "19.210000", "close": "19.430000"}, {"date": "2023-02-07", "volume": "0.0", "open": "19.540000", "high": "19.990000", "low": "18.430000", "close": "18.660000"}, {"date": "2023-02-08", "volume": "0.0", "open": "18.880000", "high": "20.120000", "low": "18.550000", "close": "19.630000"}, {"date": "2023-02-09", "volume": "0.0", "open": "19.240000", "high": "21.080000", "low": "19.020000", "close": "20.710000"}, {"date": "2023-02-10", "volume": "0.0", "open": "20.740000", "high": "21.940000", "low": "20.440000", "close": "20.530000"}, {"date": "2023-02-13", "volume": "0.0", "open": "21.660000", "high": "21.690000", "low": "20.330000", "close": "20.340000"}, {"date": "2023-02-14", "volume": "0.0", "open": "20.720000", "high": "20.750000", "low": "18.480000", "close": "18.910000"}, {"date": "2023-02-15", "volume": "0.0", "open": "19.370000", "high": "19.410000", "low": "18.110000", "close": "18.230000"}, {"date": "2023-02-16", "volume": "0.0", "open": "18.260000", "high": "20.270000", "low": "18.230000", "close": "20.170000"}, {"date": "2023-02-17", "volume": "0.0", "open": "20.940000", "high": "21.300000", "low": "19.820000", "close": "20.020000"}, {"date": "2023-02-20", "volume": "0.0", "open": "21.060000", "high": "21.280000", "low": "20.960000", "close": "21.230000"}, {"date": "2023-02-21", "volume": "0.0", "open": "21.800000", "high": "23.340000", "low": "21.800000", "close": "22.870000"}, {"date": "2023-02-22", "volume": "0.0", "open": "23.030000", "high": "23.630000", "low": "22.020000", "close": "22.290000"}, {"date": "2023-02-23", "volume": "0.0", "open": "21.960000", "high": "22.430000", "low": "20.890000", "close": "21.140000"}, {"date": "2023-02-24", "volume": "0.0", "open": "21.350000", "high": "22.900000", "low": "21.320000", "close": "21.670000"}, {"date": "2023-02-27", "volume": "0.0", "open": "21.990000", "high": "22.020000", "low": "20.680000", "close": "20.950000"}, {"date": "2023-02-28", "volume": "0.0", "open": "21.300000", "high": "21.370000", "low": "20.100000", "close": "20.700000"}, {"date": "2023-03-01", "volume": "0.0", "open": "20.390000", "high": "21.320000", "low": "20.220000", "close": "20.580000"}, {"date": "2023-03-02", "volume": "0.0", "open": "21.410000", "high": "21.420000", "low": "19.550000", "close": "19.590000"}, {"date": "2023-03-03", "volume": "0.0", "open": "19.760000", "high": "19.760000", "low": "18.160000", "close": "18.490000"}, {"date": "2023-03-06", "volume": "0.0", "open": "19.050000", "high": "19.190000", "low": "18.490000", "close": "18.610000"}, {"date": "2023-03-07", "volume": "0.0", "open": "18.640000", "high": "19.740000", "low": "18.510000", "close": "19.590000"}, {"date": "2023-03-08", "volume": "0.0", "open": "19.710000", "high": "20.010000", "low": "19.000000", "close": "19.110000"}, {"date": "2023-03-09", "volume": "0.0", "open": "19.330000", "high": "23.140000", "low": "18.880000", "close": "22.610000"}, {"date": "2023-03-10", "volume": "0.0", "open": "23.340000", "high": "28.970000", "low": "21.790000", "close": "24.800000"}, {"date": "2023-03-13", "volume": "0.0", "open": "24.050000", "high": "30.810000", "low": "23.850000", "close": "26.520000"}, {"date": "2023-03-14", "volume": "0.0", "open": "26.850000", "high": "27.240000", "low": "22.270000", "close": "23.730000"}, {"date": "2023-03-15", "volume": "0.0", "open": "23.210000", "high": "29.910000", "low": "23.190000", "close": "26.140000"}, {"date": "2023-03-16", "volume": "0.0", "open": "26.190000", "high": "27.490000", "low": "22.970000", "close": "22.990000"}, {"date": "2023-03-17", "volume": "0.0", "open": "22.920000", "high": "26.140000", "low": "22.580000", "close": "25.510000"}, {"date": "2023-03-20", "volume": "0.0", "open": "27.770000", "high": "28.910000", "low": "24.000000", "close": "24.150000"}, {"date": "2023-03-21", "volume": "0.0", "open": "24.160000", "high": "24.160000", "low": "21.290000", "close": "21.380000"}, {"date": "2023-03-22", "volume": "0.0", "open": "21.800000", "high": "22.380000", "low": "19.940000", "close": "22.260000"}, {"date": "2023-03-23", "volume": "0.0", "open": "21.540000", "high": "24.910000", "low": "20.160000", "close": "22.610000"}, {"date": "2023-03-24", "volume": "0.0", "open": "22.110000", "high": "25.210000", "low": "21.600000", "close": "21.740000"}, {"date": "2023-03-27", "volume": "0.0", "open": "22.050000", "high": "22.930000", "low": "20.570000", "close": "20.600000"}, {"date": "2023-03-28", "volume": "0.0", "open": "20.530000", "high": "21.400000", "low": "19.910000", "close": "19.970000"}, {"date": "2023-03-29", "volume": "0.0", "open": "19.390000", "high": "19.450000", "low": "19.090000", "close": "19.120000"}, {"date": "2023-03-30", "volume": "0.0", "open": "19.120000", "high": "20.080000", "low": "18.850000", "close": "19.020000"}, {"date": "2023-03-31", "volume": "0.0", "open": "19.210000", "high": "19.430000", "low": "18.520000", "close": "18.700000"}, {"date": "2023-04-03", "volume": "0.0", "open": "19.790000", "high": "19.830000", "low": "18.540000", "close": "18.550000"}, {"date": "2023-04-04", "volume": "0.0", "open": "18.790000", "high": "20.030000", "low": "18.580000", "close": "19.000000"}, {"date": "2023-04-05", "volume": "0.0", "open": "19.420000", "high": "20.080000", "low": "19.000000", "close": "19.080000"}, {"date": "2023-04-06", "volume": "0.0", "open": "19.300000", "high": "19.880000", "low": "18.350000", "close": "18.400000"}, {"date": "2023-04-10", "volume": "0.0", "open": "19.390000", "high": "20.050000", "low": "18.930000", "close": "18.970000"}, {"date": "2023-04-11", "volume": "0.0", "open": "19.080000", "high": "19.280000", "low": "18.560000", "close": "19.100000"}, {"date": "2023-04-12", "volume": "0.0", "open": "19.380000", "high": "19.980000", "low": "18.250000", "close": "19.090000"}, {"date": "2023-04-13", "volume": "0.0", "open": "18.830000", "high": "19.060000", "low": "17.770000", "close": "17.800000"}, {"date": "2023-04-14", "volume": "0.0", "open": "17.940000", "high": "18.120000", "low": "17.070000", "close": "17.070000"}, {"date": "2023-04-17", "volume": "0.0", "open": "17.580000", "high": "17.790000", "low": "16.900000", "close": "16.950000"}, {"date": "2023-04-18", "volume": "0.0", "open": "16.940000", "high": "17.340000", "low": "16.580000", "close": "16.830000"}, {"date": "2023-04-19", "volume": "0.0", "open": "17.300000", "high": "17.720000", "low": "16.170000", "close": "16.460000"}, {"date": "2023-04-20", "volume": "0.0", "open": "16.850000", "high": "17.690000", "low": "16.330000", "close": "17.170000"}, {"date": "2023-04-21", "volume": "0.0", "open": "17.510000", "high": "17.710000", "low": "16.580000", "close": "16.770000"}, {"date": "2023-04-24", "volume": "0.0", "open": "18.220000", "high": "18.240000", "low": "16.740000", "close": "16.890000"}, {"date": "2023-04-25", "volume": "0.0", "open": "17.620000", "high": "19.860000", "low": "17.330000", "close": "18.760000"}, {"date": "2023-04-26", "volume": "0.0", "open": "18.660000", "high": "19.610000", "low": "17.870000", "close": "18.840000"}, {"date": "2023-04-27", "volume": "0.0", "open": "18.430000", "high": "18.430000", "low": "16.720000", "close": "17.030000"}, {"date": "2023-04-28", "volume": "0.0", "open": "17.210000", "high": "17.650000", "low": "15.720000", "close": "15.780000"}, {"date": "2023-05-01", "volume": "0.0", "open": "16.410000", "high": "16.620000", "low": "15.530000", "close": "16.080000"}, {"date": "2023-05-02", "volume": "0.0", "open": "16.270000", "high": "19.810000", "low": "16.260000", "close": "17.780000"}, {"date": "2023-05-03", "volume": "0.0", "open": "17.820000", "high": "18.830000", "low": "17.190000", "close": "18.340000"}, {"date": "2023-05-04", "volume": "0.0", "open": "19.170000", "high": "21.330000", "low": "18.670000", "close": "20.090000"}, {"date": "2023-05-05", "volume": "0.0", "open": "19.500000", "high": "19.630000", "low": "16.690000", "close": "17.190000"}, {"date": "2023-05-08", "volume": "0.0", "open": "17.730000", "high": "17.880000", "low": "16.830000", "close": "16.980000"}, {"date": "2023-05-09", "volume": "0.0", "open": "17.290000", "high": "17.860000", "low": "17.220000", "close": "17.710000"}, {"date": "2023-05-10", "volume": "0.0", "open": "17.580000", "high": "18.310000", "low": "16.360000", "close": "16.940000"}, {"date": "2023-05-11", "volume": "0.0", "open": "16.800000", "high": "18.190000", "low": "16.630000", "close": "16.930000"}, {"date": "2023-05-12", "volume": "0.0", "open": "16.830000", "high": "17.920000", "low": "16.380000", "close": "17.030000"}, {"date": "2023-05-15", "volume": "0.0", "open": "17.440000", "high": "18.160000", "low": "17.080000", "close": "17.120000"}, {"date": "2023-05-16", "volume": "0.0", "open": "17.540000", "high": "18.300000", "low": "17.260000", "close": "17.990000"}, {"date": "2023-05-17", "volume": "0.0", "open": "17.960000", "high": "18.260000", "low": "16.680000", "close": "16.870000"}, {"date": "2023-05-18", "volume": "0.0", "open": "16.920000", "high": "17.150000", "low": "16.050000", "close": "16.050000"}, {"date": "2023-05-19", "volume": "0.0", "open": "16.130000", "high": "17.360000", "low": "15.850000", "close": "16.810000"}, {"date": "2023-05-22", "volume": "0.0", "open": "17.450000", "high": "18.130000", "low": "16.820000", "close": "17.210000"}, {"date": "2023-05-23", "volume": "0.0", "open": "17.350000", "high": "19.310000", "low": "17.300000", "close": "18.530000"}, {"date": "2023-05-24", "volume": "0.0", "open": "18.800000", "high": "20.810000", "low": "18.800000", "close": "20.030000"}, {"date": "2023-05-25", "volume": "0.0", "open": "19.540000", "high": "19.950000", "low": "18.700000", "close": "19.140000"}, {"date": "2023-05-26", "volume": "0.0", "open": "19.070000", "high": "19.560000", "low": "17.270000", "close": "17.950000"}, {"date": "2023-05-29", "volume": "0.0", "open": "17.530000", "high": "17.600000", "low": "17.340000", "close": "17.460000"}, {"date": "2023-05-30", "volume": "0.0", "open": "17.560000", "high": "18.340000", "low": "16.980000", "close": "17.460000"}, {"date": "2023-05-31", "volume": "0.0", "open": "18.040000", "high": "18.400000", "low": "17.120000", "close": "17.940000"}, {"date": "2023-06-01", "volume": "0.0", "open": "17.240000", "high": "17.590000", "low": "15.580000", "close": "15.650000"}, {"date": "2023-06-02", "volume": "0.0", "open": "15.650000", "high": "15.650000", "low": "14.420000", "close": "14.600000"}, {"date": "2023-06-05", "volume": "0.0", "open": "15.280000", "high": "15.290000", "low": "14.660000", "close": "14.730000"}, {"date": "2023-06-06", "volume": "0.0", "open": "14.910000", "high": "14.970000", "low": "13.950000", "close": "13.960000"}, {"date": "2023-06-07", "volume": "0.0", "open": "14.140000", "high": "14.290000", "low": "13.770000", "close": "13.940000"}, {"date": "2023-06-08", "volume": "0.0", "open": "14.140000", "high": "14.210000", "low": "13.530000", "close": "13.650000"}, {"date": "2023-06-09", "volume": "0.0", "open": "13.780000", "high": "14.140000", "low": "13.500000", "close": "13.830000"}, {"date": "2023-06-12", "volume": "0.0", "open": "14.440000", "high": "15.020000", "low": "14.320000", "close": "15.010000"}, {"date": "2023-06-13", "volume": "0.0", "open": "14.990000", "high": "15.060000", "low": "14.470000", "close": "14.610000"}, {"date": "2023-06-14", "volume": "0.0", "open": "14.480000", "high": "14.730000", "low": "13.830000", "close": "13.880000"}, {"date": "2023-06-15", "volume": "0.0", "open": "14.090000", "high": "14.520000", "low": "13.790000", "close": "14.500000"}, {"date": "2023-06-16", "volume": "0.0", "open": "14.490000", "high": "14.540000", "low": "13.480000", "close": "13.540000"}, {"date": "2023-06-19", "volume": "0.0", "open": "14.090000", "high": "14.190000", "low": "14.010000", "close": "14.190000"}, {"date": "2023-06-20", "volume": "0.0", "open": "14.360000", "high": "14.670000", "low": "13.860000", "close": "13.880000"}, {"date": "2023-06-21", "volume": "0.0", "open": "13.880000", "high": "13.890000", "low": "13.100000", "close": "13.200000"}, {"date": "2023-06-22", "volume": "0.0", "open": "13.880000", "high": "13.980000", "low": "12.730000", "close": "12.910000"}, {"date": "2023-06-23", "volume": "0.0", "open": "13.240000", "high": "13.800000", "low": "12.880000", "close": "13.440000"}, {"date": "2023-06-26", "volume": "0.0", "open": "14.430000", "high": "14.710000", "low": "13.780000", "close": "14.250000"}, {"date": "2023-06-27", "volume": "0.0", "open": "14.110000", "high": "14.340000", "low": "13.590000", "close": "13.740000"}, {"date": "2023-06-28", "volume": "0.0", "open": "13.900000", "high": "13.960000", "low": "13.360000", "close": "13.430000"}, {"date": "2023-06-29", "volume": "0.0", "open": "13.640000", "high": "13.850000", "low": "13.410000", "close": "13.540000"}, {"date": "2023-06-30", "volume": "0.0", "open": "13.510000", "high": "13.590000", "low": "12.960000", "close": "13.590000"}, {"date": "2023-07-03", "volume": "0.0", "open": "13.850000", "high": "13.850000", "low": "13.470000", "close": "13.570000"}, {"date": "2023-07-04", "volume": "0.0", "open": "13.540000", "high": "13.710000", "low": "13.520000", "close": "13.700000"}, {"date": "2023-07-05", "volume": "0.0", "open": "14.190000", "high": "14.740000", "low": "14.050000", "close": "14.180000"}, {"date": "2023-07-06", "volume": "0.0", "open": "14.850000", "high": "17.080000", "low": "14.790000", "close": "15.440000"}, {"date": "2023-07-07", "volume": "0.0", "open": "15.970000", "high": "16.060000", "low": "14.330000", "close": "14.830000"}, {"date": "2023-07-10", "volume": "0.0", "open": "16.080000", "high": "16.210000", "low": "15.040000", "close": "15.070000"}, {"date": "2023-07-11", "volume": "0.0", "open": "15.020000", "high": "15.250000", "low": "14.630000", "close": "14.840000"}, {"date": "2023-07-12", "volume": "0.0", "open": "14.820000", "high": "14.820000", "low": "13.510000", "close": "13.540000"}, {"date": "2023-07-13", "volume": "0.0", "open": "13.440000", "high": "13.610000", "low": "13.120000", "close": "13.610000"}, {"date": "2023-07-14", "volume": "0.0", "open": "13.720000", "high": "13.760000", "low": "13.220000", "close": "13.340000"}, {"date": "2023-07-17", "volume": "0.0", "open": "13.780000", "high": "14.000000", "low": "13.430000", "close": "13.480000"}, {"date": "2023-07-18", "volume": "0.0", "open": "13.610000", "high": "13.670000", "low": "13.290000", "close": "13.300000"}, {"date": "2023-07-19", "volume": "0.0", "open": "13.320000", "high": "13.840000", "low": "13.120000", "close": "13.760000"}, {"date": "2023-07-20", "volume": "0.0", "open": "13.960000", "high": "14.230000", "low": "13.580000", "close": "13.990000"}, {"date": "2023-07-21", "volume": "0.0", "open": "13.870000", "high": "13.890000", "low": "13.370000", "close": "13.600000"}, {"date": "2023-07-24", "volume": "0.0", "open": "14.290000", "high": "14.300000", "low": "13.730000", "close": "13.910000"}, {"date": "2023-07-25", "volume": "0.0", "open": "14.020000", "high": "14.090000", "low": "13.820000", "close": "13.860000"}, {"date": "2023-07-26", "volume": "0.0", "open": "13.860000", "high": "14.160000", "low": "13.150000", "close": "13.190000"}, {"date": "2023-07-27", "volume": "0.0", "open": "13.140000", "high": "15.020000", "low": "12.740000", "close": "14.410000"}, {"date": "2023-07-28", "volume": "0.0", "open": "14.030000", "high": "14.180000", "low": "13.270000", "close": "13.330000"}, {"date": "2023-07-31", "volume": "0.0", "open": "13.980000", "high": "14.090000", "low": "13.570000", "close": "13.630000"}, {"date": "2023-08-01", "volume": "0.0", "open": "13.750000", "high": "14.300000", "low": "13.750000", "close": "13.930000"}, {"date": "2023-08-02", "volume": "0.0", "open": "15.700000", "high": "16.480000", "low": "14.950000", "close": "16.090000"}, {"date": "2023-08-03", "volume": "0.0", "open": "16.770000", "high": "17.420000", "low": "15.720000", "close": "15.920000"}, {"date": "2023-08-04", "volume": "0.0", "open": "16.010000", "high": "17.390000", "low": "14.570000", "close": "17.100000"}, {"date": "2023-08-07", "volume": "0.0", "open": "16.900000", "high": "17.360000", "low": "15.770000", "close": "15.770000"}, {"date": "2023-08-08", "volume": "0.0", "open": "16.280000", "high": "18.140000", "low": "15.960000", "close": "15.990000"}, {"date": "2023-08-09", "volume": "0.0", "open": "15.810000", "high": "16.870000", "low": "15.380000", "close": "15.960000"}, {"date": "2023-08-10", "volume": "0.0", "open": "15.580000", "high": "16.860000", "low": "14.600000", "close": "15.850000"}, {"date": "2023-08-11", "volume": "0.0", "open": "15.530000", "high": "16.510000", "low": "14.840000", "close": "14.840000"}, {"date": "2023-08-14", "volume": "0.0", "open": "15.880000", "high": "16.060000", "low": "14.770000", "close": "14.820000"}, {"date": "2023-08-15", "volume": "0.0", "open": "14.950000", "high": "16.570000", "low": "14.910000", "close": "16.460000"}, {"date": "2023-08-16", "volume": "0.0", "open": "16.540000", "high": "16.930000", "low": "15.800000", "close": "16.780000"}, {"date": "2023-08-17", "volume": "0.0", "open": "16.960000", "high": "18.130000", "low": "16.400000", "close": "17.890000"}, {"date": "2023-08-18", "volume": "0.0", "open": "17.800000", "high": "18.880000", "low": "17.140000", "close": "17.300000"}, {"date": "2023-08-21", "volume": "0.0", "open": "18.030000", "high": "18.110000", "low": "16.880000", "close": "17.130000"}, {"date": "2023-08-22", "volume": "0.0", "open": "16.960000", "high": "17.580000", "low": "16.610000", "close": "16.970000"}, {"date": "2023-08-23", "volume": "0.0", "open": "16.640000", "high": "17.100000", "low": "15.910000", "close": "15.980000"}, {"date": "2023-08-24", "volume": "0.0", "open": "15.570000", "high": "17.320000", "low": "15.480000", "close": "17.200000"}, {"date": "2023-08-25", "volume": "0.0", "open": "17.210000", "high": "17.360000", "low": "15.450000", "close": "15.680000"}, {"date": "2023-08-28", "volume": "0.0", "open": "16.240000", "high": "16.280000", "low": "15.000000", "close": "15.080000"}, {"date": "2023-08-29", "volume": "0.0", "open": "15.080000", "high": "15.300000", "low": "14.340000", "close": "14.450000"}, {"date": "2023-08-30", "volume": "0.0", "open": "14.530000", "high": "14.700000", "low": "13.830000", "close": "13.880000"}, {"date": "2023-08-31", "volume": "0.0", "open": "13.980000", "high": "14.000000", "low": "13.440000", "close": "13.570000"}, {"date": "2023-09-01", "volume": "0.0", "open": "13.560000", "high": "13.560000", "low": "13.020000", "close": "13.090000"}, {"date": "2023-09-04", "volume": "0.0", "open": "13.620000", "high": "13.820000", "low": "13.510000", "close": "13.820000"}, {"date": "2023-09-05", "volume": "0.0", "open": "14.150000", "high": "14.470000", "low": "13.700000", "close": "14.010000"}, {"date": "2023-09-06", "volume": "0.0", "open": "14.270000", "high": "15.300000", "low": "14.130000", "close": "14.450000"}, {"date": "2023-09-07", "volume": "0.0", "open": "14.810000", "high": "15.690000", "low": "14.400000", "close": "14.400000"}, {"date": "2023-09-08", "volume": "0.0", "open": "14.220000", "high": "14.870000", "low": "13.580000", "close": "13.840000"}, {"date": "2023-09-11", "volume": "0.0", "open": "14.170000", "high": "14.330000", "low": "13.740000", "close": "13.800000"}, {"date": "2023-09-12", "volume": "0.0", "open": "14.020000", "high": "14.420000", "low": "13.710000", "close": "14.230000"}, {"date": "2023-09-13", "volume": "0.0", "open": "14.420000", "high": "14.680000", "low": "13.410000", "close": "13.480000"}, {"date": "2023-09-14", "volume": "0.0", "open": "13.390000", "high": "13.460000", "low": "12.790000", "close": "12.820000"}, {"date": "2023-09-15", "volume": "0.0", "open": "12.700000", "high": "14.170000", "low": "12.680000", "close": "13.790000"}, {"date": "2023-09-18", "volume": "0.0", "open": "14.400000", "high": "14.750000", "low": "13.860000", "close": "14.000000"}, {"date": "2023-09-19", "volume": "0.0", "open": "14.110000", "high": "14.880000", "low": "13.860000", "close": "14.110000"}, {"date": "2023-09-20", "volume": "0.0", "open": "14.180000", "high": "15.150000", "low": "13.570000", "close": "15.140000"}, {"date": "2023-09-21", "volume": "0.0", "open": "15.490000", "high": "17.540000", "low": "15.100000", "close": "17.540000"}, {"date": "2023-09-22", "volume": "0.0", "open": "17.310000", "high": "17.410000", "low": "15.930000", "close": "17.200000"}, {"date": "2023-09-25", "volume": "0.0", "open": "17.250000", "high": "18.410000", "low": "16.790000", "close": "16.900000"}, {"date": "2023-09-26", "volume": "0.0", "open": "18.030000", "high": "19.500000", "low": "17.170000", "close": "18.940000"}, {"date": "2023-09-27", "volume": "0.0", "open": "18.290000", "high": "19.710000", "low": "18.030000", "close": "18.220000"}, {"date": "2023-09-28", "volume": "0.0", "open": "18.220000", "high": "18.770000", "low": "17.060000", "close": "17.340000"}, {"date": "2023-09-29", "volume": "0.0", "open": "16.870000", "high": "17.740000", "low": "15.830000", "close": "17.520000"}, {"date": "2023-10-02", "volume": "0.0", "open": "17.310000", "high": "18.550000", "low": "16.930000", "close": "17.610000"}, {"date": "2023-10-03", "volume": "0.0", "open": "17.810000", "high": "20.480000", "low": "17.520000", "close": "19.780000"}, {"date": "2023-10-04", "volume": "0.0", "open": "20.720000", "high": "20.880000", "low": "18.300000", "close": "18.580000"}, {"date": "2023-10-05", "volume": "0.0", "open": "18.670000", "high": "19.580000", "low": "18.260000", "close": "18.490000"}, {"date": "2023-10-06", "volume": "0.0", "open": "18.730000", "high": "19.930000", "low": "17.190000", "close": "17.450000"}, {"date": "2023-10-09", "volume": "0.0", "open": "19.540000", "high": "19.600000", "low": "17.560000", "close": "17.700000"}, {"date": "2023-10-10", "volume": "0.0", "open": "17.700000", "high": "17.860000", "low": "16.510000", "close": "17.030000"}, {"date": "2023-10-11", "volume": "0.0", "open": "16.950000", "high": "17.780000", "low": "16.090000", "close": "16.090000"}, {"date": "2023-10-12", "volume": "0.0", "open": "16.080000", "high": "18.080000", "low": "15.440000", "close": "16.690000"}, {"date": "2023-10-13", "volume": "0.0", "open": "16.530000", "high": "20.780000", "low": "16.500000", "close": "19.320000"}, {"date": "2023-10-16", "volume": "0.0", "open": "19.100000", "high": "19.570000", "low": "17.140000", "close": "17.210000"}, {"date": "2023-10-17", "volume": "0.0", "open": "17.410000", "high": "18.540000", "low": "16.970000", "close": "17.880000"}, {"date": "2023-10-18", "volume": "0.0", "open": "18.360000", "high": "20.150000", "low": "17.880000", "close": "19.220000"}, {"date": "2023-10-19", "volume": "0.0", "open": "19.730000", "high": "21.400000", "low": "18.550000", "close": "21.400000"}, {"date": "2023-10-20", "volume": "0.0", "open": "21.590000", "high": "21.830000", "low": "20.420000", "close": "21.710000"}, {"date": "2023-10-23", "volume": "0.0", "open": "21.830000", "high": "23.080000", "low": "19.480000", "close": "20.370000"}, {"date": "2023-10-24", "volume": "0.0", "open": "20.030000", "high": "20.240000", "low": "18.650000", "close": "18.970000"}, {"date": "2023-10-25", "volume": "0.0", "open": "19.390000", "high": "21.240000", "low": "18.860000", "close": "20.190000"}, {"date": "2023-10-26", "volume": "0.0", "open": "21.780000", "high": "21.960000", "low": "20.220000", "close": "20.680000"}, {"date": "2023-10-27", "volume": "0.0", "open": "20.390000", "high": "22.070000", "low": "19.720000", "close": "21.270000"}, {"date": "2023-10-30", "volume": "0.0", "open": "21.130000", "high": "21.160000", "low": "19.550000", "close": "19.750000"}, {"date": "2023-10-31", "volume": "0.0", "open": "19.860000", "high": "19.860000", "low": "17.970000", "close": "18.140000"}, {"date": "2023-11-01", "volume": "0.0", "open": "18.020000", "high": "18.420000", "low": "16.630000", "close": "16.870000"}, {"date": "2023-11-02", "volume": "0.0", "open": "16.590000", "high": "16.620000", "low": "15.580000", "close": "15.660000"}, {"date": "2023-11-03", "volume": "0.0", "open": "15.700000", "high": "15.830000", "low": "14.910000", "close": "14.910000"}, {"date": "2023-11-06", "volume": "0.0", "open": "15.390000", "high": "15.580000", "low": "14.840000", "close": "14.890000"}, {"date": "2023-11-07", "volume": "0.0", "open": "15.100000", "high": "15.170000", "low": "14.710000", "close": "14.810000"}, {"date": "2023-11-08", "volume": "0.0", "open": "14.910000", "high": "15.090000", "low": "14.300000", "close": "14.450000"}, {"date": "2023-11-09", "volume": "0.0", "open": "14.610000", "high": "15.570000", "low": "14.130000", "close": "15.290000"}, {"date": "2023-11-10", "volume": "0.0", "open": "15.090000", "high": "15.450000", "low": "14.160000", "close": "14.170000"}, {"date": "2023-11-13", "volume": "0.0", "open": "15.160000", "high": "15.190000", "low": "14.580000", "close": "14.760000"}, {"date": "2023-11-14", "volume": "0.0", "open": "14.830000", "high": "14.860000", "low": "13.910000", "close": "14.160000"}, {"date": "2023-11-15", "volume": "0.0", "open": "14.210000", "high": "14.350000", "low": "13.970000", "close": "14.180000"}, {"date": "2023-11-16", "volume": "0.0", "open": "14.120000", "high": "14.420000", "low": "13.680000", "close": "14.320000"}, {"date": "2023-11-17", "volume": "0.0", "open": "14.180000", "high": "14.190000", "low": "13.670000", "close": "13.800000"}, {"date": "2023-11-20", "volume": "0.0", "open": "14.260000", "high": "14.310000", "low": "13.390000", "close": "13.410000"}, {"date": "2023-11-21", "volume": "0.0", "open": "13.450000", "high": "14.310000", "low": "13.130000", "close": "13.350000"}, {"date": "2023-11-22", "volume": "0.0", "open": "13.080000", "high": "13.250000", "low": "12.820000", "close": "12.850000"}, {"date": "2023-11-23", "volume": "0.0", "open": "12.840000", "high": "12.870000", "low": "12.750000", "close": "12.800000"}, {"date": "2023-11-24", "volume": "0.0", "open": "13.030000", "high": "13.170000", "low": "12.450000", "close": "12.460000"}, {"date": "2023-11-27", "volume": "0.0", "open": "13.140000", "high": "13.280000", "low": "12.640000", "close": "12.690000"}, {"date": "2023-11-28", "volume": "0.0", "open": "12.780000", "high": "14.300000", "low": "12.560000", "close": "12.690000"}, {"date": "2023-11-29", "volume": "0.0", "open": "12.710000", "high": "13.100000", "low": "12.480000", "close": "12.980000"}, {"date": "2023-11-30", "volume": "0.0", "open": "13.070000", "high": "13.390000", "low": "12.820000", "close": "12.920000"}, {"date": "2023-12-01", "volume": "0.0", "open": "12.940000", "high": "12.960000", "low": "12.480000", "close": "12.630000"}, {"date": "2023-12-04", "volume": "0.0", "open": "13.280000", "high": "13.700000", "low": "12.980000", "close": "13.080000"}, {"date": "2023-12-05", "volume": "0.0", "open": "13.260000", "high": "13.760000", "low": "12.810000", "close": "12.850000"}, {"date": "2023-12-06", "volume": "0.0", "open": "12.780000", "high": "13.030000", "low": "12.640000", "close": "12.970000"}, {"date": "2023-12-07", "volume": "0.0", "open": "13.170000", "high": "13.280000", "low": "12.950000", "close": "13.060000"}, {"date": "2023-12-08", "volume": "0.0", "open": "13.140000", "high": "13.240000", "low": "12.350000", "close": "12.350000"}, {"date": "2023-12-11", "volume": "0.0", "open": "13.050000", "high": "13.140000", "low": "12.610000", "close": "12.630000"}, {"date": "2023-12-12", "volume": "0.0", "open": "12.690000", "high": "12.740000", "low": "11.810000", "close": "12.070000"}, {"date": "2023-12-13", "volume": "0.0", "open": "12.200000", "high": "12.460000", "low": "11.820000", "close": "12.190000"}, {"date": "2023-12-14", "volume": "0.0", "open": "11.960000", "high": "12.740000", "low": "11.840000", "close": "12.480000"}, {"date": "2023-12-15", "volume": "0.0", "open": "12.120000", "high": "12.540000", "low": "12.010000", "close": "12.280000"}, {"date": "2023-12-18", "volume": "0.0", "open": "12.620000", "high": "12.640000", "low": "12.400000", "close": "12.560000"}, {"date": "2023-12-19", "volume": "0.0", "open": "12.600000", "high": "12.600000", "low": "12.330000", "close": "12.530000"}, {"date": "2023-12-20", "volume": "0.0", "open": "12.630000", "high": "13.930000", "low": "12.290000", "close": "13.670000"}, {"date": "2023-12-21", "volume": "0.0", "open": "13.400000", "high": "14.490000", "low": "13.340000", "close": "13.650000"}, {"date": "2023-12-22", "volume": "0.0", "open": "13.720000", "high": "13.960000", "low": "13.000000", "close": "13.030000"}, {"date": "2023-12-26", "volume": "0.0", "open": "13.770000", "high": "13.800000", "low": "12.960000", "close": "12.990000"}, {"date": "2023-12-27", "volume": "0.0", "open": "13.020000", "high": "13.040000", "low": "12.370000", "close": "12.430000"}, {"date": "2023-12-28", "volume": "0.0", "open": "12.440000", "high": "12.650000", "low": "12.380000", "close": "12.470000"}, {"date": "2023-12-29", "volume": "0.0", "open": "12.550000", "high": "13.190000", "low": "12.360000", "close": "12.450000"}, {"date": "2024-01-02", "volume": "0.0", "open": "13.220000", "high": "14.230000", "low": "13.100000", "close": "13.200000"}, {"date": "2024-01-03", "volume": "0.0", "open": "13.350000", "high": "14.220000", "low": "13.330000", "close": "14.040000"}, {"date": "2024-01-04", "volume": "0.0", "open": "13.930000", "high": "14.200000", "low": "13.640000", "close": "14.130000"}, {"date": "2024-01-05", "volume": "0.0", "open": "14.240000", "high": "14.580000", "low": "13.290000", "close": "13.350000"}, {"date": "2024-01-08", "volume": "0.0", "open": "14.000000", "high": "14.180000", "low": "13.020000", "close": "13.080000"}, {"date": "2024-01-09", "volume": "0.0", "open": "13.200000", "high": "13.450000", "low": "12.740000", "close": "12.760000"}, {"date": "2024-01-10", "volume": "0.0", "open": "12.860000", "high": "12.950000", "low": "12.670000", "close": "12.690000"}, {"date": "2024-01-11", "volume": "0.0", "open": "12.640000", "high": "13.310000", "low": "12.350000", "close": "12.440000"}, {"date": "2024-01-12", "volume": "0.0", "open": "12.660000", "high": "13.080000", "low": "12.470000", "close": "12.700000"}, {"date": "2024-01-15", "volume": "0.0", "open": "13.230000", "high": "13.340000", "low": "13.200000", "close": "13.250000"}, {"date": "2024-01-16", "volume": "0.0", "open": "14.120000", "high": "14.350000", "low": "13.520000", "close": "13.840000"}, {"date": "2024-01-17", "volume": "0.0", "open": "14.590000", "high": "15.400000", "low": "14.380000", "close": "14.790000"}, {"date": "2024-01-18", "volume": "0.0", "open": "14.850000", "high": "14.890000", "low": "13.890000", "close": "14.130000"}, {"date": "2024-01-19", "volume": "0.0", "open": "13.800000", "high": "14.580000", "low": "13.280000", "close": "13.300000"}, {"date": "2024-01-22", "volume": "0.0", "open": "13.770000", "high": "13.840000", "low": "13.170000", "close": "13.190000"}, {"date": "2024-01-23", "volume": "0.0", "open": "13.200000", "high": "13.290000", "low": "12.530000", "close": "12.550000"}, {"date": "2024-01-24", "volume": "0.0", "open": "12.660000", "high": "13.180000", "low": "12.410000", "close": "13.140000"}, {"date": "2024-01-25", "volume": "0.0", "open": "13.180000", "high": "13.580000", "low": "13.060000", "close": "13.450000"}, {"date": "2024-01-26", "volume": "0.0", "open": "13.730000", "high": "14.100000", "low": "13.200000", "close": "13.260000"}, {"date": "2024-01-29", "volume": "0.0", "open": "13.980000", "high": "15.350000", "low": "13.590000", "close": "13.600000"}, {"date": "2024-01-30", "volume": "0.0", "open": "13.690000", "high": "13.740000", "low": "13.230000", "close": "13.310000"}, {"date": "2024-01-31", "volume": "0.0", "open": "13.420000", "high": "14.610000", "low": "13.180000", "close": "14.350000"}, {"date": "2024-02-01", "volume": "0.0", "open": "14.210000", "high": "14.630000", "low": "13.870000", "close": "13.880000"}, {"date": "2024-02-02", "volume": "0.0", "open": "13.950000", "high": "14.230000", "low": "13.390000", "close": "13.850000"}, {"date": "2024-02-05", "volume": "0.0", "open": "14.370000", "high": "14.530000", "low": "13.580000", "close": "13.670000"}, {"date": "2024-02-06", "volume": "0.0", "open": "13.570000", "high": "13.780000", "low": "12.980000", "close": "13.060000"}, {"date": "2024-02-07", "volume": "0.0", "open": "13.060000", "high": "13.130000", "low": "12.810000", "close": "12.830000"}, {"date": "2024-02-08", "volume": "0.0", "open": "12.950000", "high": "13.170000", "low": "12.740000", "close": "12.790000"}, {"date": "2024-02-09", "volume": "0.0", "open": "12.790000", "high": "13.010000", "low": "12.690000", "close": "12.930000"}, {"date": "2024-02-12", "volume": "0.0", "open": "13.480000", "high": "13.940000", "low": "13.340000", "close": "13.930000"}, {"date": "2024-02-13", "volume": "0.0", "open": "13.960000", "high": "17.940000", "low": "13.430000", "close": "15.850000"}, {"date": "2024-02-14", "volume": "0.0", "open": "15.380000", "high": "15.470000", "low": "14.220000", "close": "14.380000"}, {"date": "2024-02-15", "volume": "0.0", "open": "14.270000", "high": "14.640000", "low": "13.940000", "close": "14.010000"}, {"date": "2024-02-16", "volume": "0.0", "open": "13.940000", "high": "14.710000", "low": "13.750000", "close": "14.240000"}, {"date": "2024-02-19", "volume": "0.0", "open": "14.720000", "high": "14.780000", "low": "14.650000", "close": "14.710000"}, {"date": "2024-02-20", "volume": "0.0", "open": "15.090000", "high": "15.910000", "low": "15.070000", "close": "15.420000"}, {"date": "2024-02-21", "volume": "0.0", "open": "15.540000", "high": "16.120000", "low": "15.220000", "close": "15.340000"}, {"date": "2024-02-22", "volume": "0.0", "open": "14.280000", "high": "14.640000", "low": "14.120000", "close": "14.540000"}, {"date": "2024-02-23", "volume": "0.0", "open": "14.310000", "high": "14.310000", "low": "13.640000", "close": "13.750000"}, {"date": "2024-02-26", "volume": "0.0", "open": "14.170000", "high": "14.200000", "low": "13.660000", "close": "13.740000"}, {"date": "2024-02-27", "volume": "0.0", "open": "13.630000", "high": "13.750000", "low": "13.410000", "close": "13.430000"}, {"date": "2024-02-28", "volume": "0.0", "open": "13.520000", "high": "13.900000", "low": "13.440000", "close": "13.840000"}, {"date": "2024-02-29", "volume": "0.0", "open": "14.140000", "high": "14.150000", "low": "13.300000", "close": "13.400000"}, {"date": "2024-03-01", "volume": "0.0", "open": "13.340000", "high": "13.660000", "low": "13.080000", "close": "13.110000"}, {"date": "2024-03-04", "volume": "0.0", "open": "13.490000", "high": "13.580000", "low": "13.320000", "close": "13.490000"}, {"date": "2024-03-05", "volume": "0.0", "open": "13.750000", "high": "15.100000", "low": "13.750000", "close": "14.460000"}, {"date": "2024-03-06", "volume": "0.0", "open": "14.270000", "high": "14.930000", "low": "13.890000", "close": "14.500000"}, {"date": "2024-03-07", "volume": "0.0", "open": "14.980000", "high": "14.980000", "low": "14.250000", "close": "14.440000"}, {"date": "2024-03-08", "volume": "0.0", "open": "14.220000", "high": "15.530000", "low": "13.970000", "close": "14.740000"}, {"date": "2024-03-11", "volume": "0.0", "open": "15.510000", "high": "16.040000", "low": "15.130000", "close": "15.220000"}, {"date": "2024-03-12", "volume": "0.0", "open": "14.970000", "high": "15.200000", "low": "13.810000", "close": "13.840000"}, {"date": "2024-03-13", "volume": "0.0", "open": "13.890000", "high": "14.040000", "low": "13.670000", "close": "13.750000"}, {"date": "2024-03-14", "volume": "0.0", "open": "13.620000", "high": "15.330000", "low": "13.420000", "close": "14.400000"}, {"date": "2024-03-15", "volume": "0.0", "open": "14.330000", "high": "15.530000", "low": "14.140000", "close": "14.410000"}, {"date": "2024-03-18", "volume": "0.0", "open": "14.750000", "high": "14.850000", "low": "14.260000", "close": "14.330000"}, {"date": "2024-03-19", "volume": "0.0", "open": "14.500000", "high": "14.860000", "low": "13.800000", "close": "13.820000"}, {"date": "2024-03-20", "volume": "0.0", "open": "13.830000", "high": "14.170000", "low": "13.010000", "close": "13.040000"}, {"date": "2024-03-21", "volume": "0.0", "open": "12.980000", "high": "13.080000", "low": "12.400000", "close": "12.920000"}, {"date": "2024-03-22", "volume": "0.0", "open": "12.920000", "high": "13.150000", "low": "12.580000", "close": "13.060000"}, {"date": "2024-03-25", "volume": "0.0", "open": "13.670000", "high": "13.670000", "low": "13.110000", "close": "13.190000"}, {"date": "2024-03-26", "volume": "0.0", "open": "13.120000", "high": "13.430000", "low": "12.840000", "close": "13.240000"}, {"date": "2024-03-27", "volume": "0.0", "open": "13.130000", "high": "13.340000", "low": "12.660000", "close": "12.780000"}, {"date": "2024-03-28", "volume": "0.0", "open": "12.930000", "high": "13.100000", "low": "12.840000", "close": "13.010000"}, {"date": "2024-04-01", "volume": "0.0", "open": "13.610000", "high": "14.150000", "low": "13.550000", "close": "13.650000"}, {"date": "2024-04-02", "volume": "0.0", "open": "13.740000", "high": "15.430000", "low": "13.680000", "close": "14.610000"}, {"date": "2024-04-03", "volume": "0.0", "open": "15.000000", "high": "15.180000", "low": "14.250000", "close": "14.330000"}, {"date": "2024-04-04", "volume": "0.0", "open": "14.290000", "high": "16.920000", "low": "13.740000", "close": "16.350000"}, {"date": "2024-04-05", "volume": "0.0", "open": "16.450000", "high": "16.750000", "low": "15.530000", "close": "16.030000"}, {"date": "2024-04-08", "volume": "0.0", "open": "16.240000", "high": "16.500000", "low": "15.110000", "close": "15.190000"}, {"date": "2024-04-09", "volume": "0.0", "open": "15.340000", "high": "16.630000", "low": "14.940000", "close": "14.980000"}, {"date": "2024-04-10", "volume": "0.0", "open": "15.240000", "high": "16.620000", "low": "14.590000", "close": "15.800000"}, {"date": "2024-04-11", "volume": "0.0", "open": "16.020000", "high": "17.610000", "low": "14.910000", "close": "14.910000"}, {"date": "2024-04-12", "volume": "0.0", "open": "14.910000", "high": "19.200000", "low": "14.910000", "close": "17.310000"}, {"date": "2024-04-15", "volume": "0.0", "open": "16.940000", "high": "19.460000", "low": "16.260000", "close": "19.230000"}, {"date": "2024-04-16", "volume": "0.0", "open": "19.490000", "high": "19.560000", "low": "17.640000", "close": "18.400000"}, {"date": "2024-04-17", "volume": "0.0", "open": "18.240000", "high": "19.110000", "low": "17.540000", "close": "18.210000"}, {"date": "2024-04-18", "volume": "0.0", "open": "17.910000", "high": "18.370000", "low": "17.210000", "close": "18.000000"}, {"date": "2024-04-19", "volume": "0.0", "open": "21.330000", "high": "21.360000", "low": "18.170000", "close": "18.710000"}, {"date": "2024-04-22", "volume": "0.0", "open": "18.590000", "high": "18.720000", "low": "16.690000", "close": "16.940000"}, {"date": "2024-04-23", "volume": "0.0", "open": "16.720000", "high": "16.760000", "low": "15.690000", "close": "15.690000"}, {"date": "2024-04-24", "volume": "0.0", "open": "15.760000", "high": "16.380000", "low": "15.580000", "close": "15.970000"}, {"date": "2024-04-25", "volume": "0.0", "open": "16.250000", "high": "17.550000", "low": "15.270000", "close": "15.370000"}, {"date": "2024-04-26", "volume": "0.0", "open": "15.490000", "high": "16.060000", "low": "14.920000", "close": "15.030000"}, {"date": "2024-04-29", "volume": "0.0", "open": "15.370000", "high": "15.420000", "low": "14.630000", "close": "14.670000"}, {"date": "2024-04-30", "volume": "0.0", "open": "14.820000", "high": "15.900000", "low": "14.670000", "close": "15.650000"}, {"date": "2024-05-01", "volume": "0.0", "open": "15.750000", "high": "16.220000", "low": "14.350000", "close": "15.390000"}, {"date": "2024-05-02", "volume": "0.0", "open": "15.140000", "high": "16.090000", "low": "14.600000", "close": "14.680000"}, {"date": "2024-05-03", "volume": "0.0", "open": "14.510000", "high": "14.580000", "low": "13.480000", "close": "13.490000"}, {"date": "2024-05-06", "volume": "0.0", "open": "13.980000", "high": "14.020000", "low": "13.440000", "close": "13.490000"}, {"date": "2024-05-07", "volume": "0.0", "open": "13.520000", "high": "13.640000", "low": "13.160000", "close": "13.230000"}, {"date": "2024-05-08", "volume": "0.0", "open": "13.240000", "high": "13.510000", "low": "12.940000", "close": "13.000000"}, {"date": "2024-05-09", "volume": "0.0", "open": "13.080000", "high": "13.290000", "low": "12.680000", "close": "12.690000"}, {"date": "2024-05-10", "volume": "0.0", "open": "12.770000", "high": "12.960000", "low": "12.500000", "close": "12.550000"}, {"date": "2024-05-13", "volume": "0.0", "open": "13.260000", "high": "13.660000", "low": "13.250000", "close": "13.600000"}, {"date": "2024-05-14", "volume": "0.0", "open": "13.710000", "high": "14.030000", "low": "13.270000", "close": "13.420000"}, {"date": "2024-05-15", "volume": "0.0", "open": "13.730000", "high": "13.940000", "low": "12.380000", "close": "12.450000"}, {"date": "2024-05-16", "volume": "0.0", "open": "12.520000", "high": "12.670000", "low": "12.330000", "close": "12.420000"}, {"date": "2024-05-17", "volume": "0.0", "open": "12.280000", "high": "12.480000", "low": "11.910000", "close": "11.990000"}, {"date": "2024-05-20", "volume": "0.0", "open": "12.270000", "high": "12.590000", "low": "12.070000", "close": "12.150000"}, {"date": "2024-05-21", "volume": "0.0", "open": "12.300000", "high": "12.560000", "low": "11.840000", "close": "11.860000"}, {"date": "2024-05-22", "volume": "0.0", "open": "12.050000", "high": "12.810000", "low": "11.780000", "close": "12.290000"}, {"date": "2024-05-23", "volume": "0.0", "open": "11.530000", "high": "13.370000", "low": "11.520000", "close": "12.770000"}, {"date": "2024-05-24", "volume": "0.0", "open": "12.860000", "high": "12.890000", "low": "11.890000", "close": "11.930000"}, {"date": "2024-05-27", "volume": "0.0", "open": "12.410000", "high": "12.490000", "low": "12.350000", "close": "12.360000"}, {"date": "2024-05-28", "volume": "0.0", "open": "12.510000", "high": "13.440000", "low": "12.360000", "close": "12.920000"}, {"date": "2024-05-29", "volume": "0.0", "open": "13.750000", "high": "14.320000", "low": "13.690000", "close": "14.280000"}, {"date": "2024-05-30", "volume": "0.0", "open": "14.820000", "high": "14.880000", "low": "13.670000", "close": "14.470000"}, {"date": "2024-05-31", "volume": "0.0", "open": "14.500000", "high": "14.870000", "low": "12.840000", "close": "12.920000"}, {"date": "2024-06-03", "volume": "0.0", "open": "13.080000", "high": "14.310000", "low": "13.000000", "close": "13.110000"}, {"date": "2024-06-04", "volume": "0.0", "open": "13.510000", "high": "14.080000", "low": "13.110000", "close": "13.160000"}, {"date": "2024-06-05", "volume": "0.0", "open": "13.140000", "high": "13.250000", "low": "12.600000", "close": "12.630000"}, {"date": "2024-06-06", "volume": "0.0", "open": "12.750000", "high": "12.980000", "low": "12.540000", "close": "12.580000"}, {"date": "2024-06-07", "volume": "0.0", "open": "12.690000", "high": "13.080000", "low": "12.110000", "close": "12.220000"}, {"date": "2024-06-10", "volume": "0.0", "open": "13.090000", "high": "13.280000", "low": "12.620000", "close": "12.740000"}, {"date": "2024-06-11", "volume": "0.0", "open": "12.850000", "high": "13.470000", "low": "12.780000", "close": "12.850000"}, {"date": "2024-06-12", "volume": "0.0", "open": "13.100000", "high": "13.150000", "low": "11.940000", "close": "12.040000"}, {"date": "2024-06-13", "volume": "0.0", "open": "12.050000", "high": "12.680000", "low": "11.880000", "close": "11.940000"}, {"date": "2024-06-14", "volume": "0.0", "open": "12.220000", "high": "13.450000", "low": "12.120000", "close": "12.660000"}, {"date": "2024-06-17", "volume": "0.0", "open": "13.070000", "high": "13.290000", "low": "12.500000", "close": "12.750000"}, {"date": "2024-06-18", "volume": "0.0", "open": "12.700000", "high": "12.740000", "low": "12.240000", "close": "12.300000"}, {"date": "2024-06-19", "volume": "0.0", "open": "12.320000", "high": "12.550000", "low": "12.320000", "close": "12.480000"}, {"date": "2024-06-20", "volume": "0.0", "open": "12.500000", "high": "13.550000", "low": "12.180000", "close": "13.280000"}, {"date": "2024-06-21", "volume": "0.0", "open": "13.220000", "high": "13.780000", "low": "12.990000", "close": "13.200000"}, {"date": "2024-06-24", "volume": "0.0", "open": "13.850000", "high": "13.880000", "low": "13.150000", "close": "13.330000"}, {"date": "2024-06-25", "volume": "0.0", "open": "13.480000", "high": "13.520000", "low": "12.840000", "close": "12.840000"}, {"date": "2024-06-26", "volume": "0.0", "open": "12.810000", "high": "13.240000", "low": "12.370000", "close": "12.550000"}, {"date": "2024-06-27", "volume": "0.0", "open": "12.690000", "high": "12.770000", "low": "12.210000", "close": "12.240000"}, {"date": "2024-06-28", "volume": "0.0", "open": "12.240000", "high": "12.760000", "low": "11.870000", "close": "12.440000"}, {"date": "2024-07-01", "volume": "0.0", "open": "12.980000", "high": "13.260000", "low": "12.100000", "close": "12.220000"}, {"date": "2024-07-02", "volume": "0.0", "open": "12.670000", "high": "12.880000", "low": "11.850000", "close": "12.030000"}, {"date": "2024-07-03", "volume": "0.0", "open": "12.130000", "high": "12.230000", "low": "11.950000", "close": "12.090000"}, {"date": "2024-07-04", "volume": "0.0", "open": "12.100000", "high": "12.350000", "low": "12.090000", "close": "12.260000"}, {"date": "2024-07-05", "volume": "0.0", "open": "12.370000", "high": "12.610000", "low": "11.840000", "close": "12.480000"}, {"date": "2024-07-08", "volume": "0.0", "open": "12.910000", "high": "12.910000", "low": "12.310000", "close": "12.370000"}, {"date": "2024-07-09", "volume": "0.0", "open": "12.480000", "high": "12.610000", "low": "12.350000", "close": "12.510000"}, {"date": "2024-07-10", "volume": "0.0", "open": "12.510000", "high": "12.920000", "low": "12.390000", "close": "12.850000"}, {"date": "2024-07-11", "volume": "0.0", "open": "12.880000", "high": "13.330000", "low": "12.230000", "close": "12.920000"}, {"date": "2024-07-12", "volume": "0.0", "open": "12.870000", "high": "12.890000", "low": "12.110000", "close": "12.460000"}, {"date": "2024-07-15", "volume": "0.0", "open": "12.780000", "high": "13.260000", "low": "12.750000", "close": "13.120000"}, {"date": "2024-07-16", "volume": "0.0", "open": "13.380000", "high": "13.470000", "low": "12.950000", "close": "13.190000"}, {"date": "2024-07-17", "volume": "0.0", "open": "13.600000", "high": "14.880000", "low": "13.540000", "close": "14.480000"}, {"date": "2024-07-18", "volume": "0.0", "open": "14.270000", "high": "16.430000", "low": "14.080000", "close": "15.930000"}, {"date": "2024-07-19", "volume": "0.0", "open": "16.440000", "high": "17.190000", "low": "10.620000", "close": "16.520000"}, {"date": "2024-07-22", "volume": "0.0", "open": "16.790000", "high": "16.890000", "low": "14.750000", "close": "14.910000"}, {"date": "2024-07-23", "volume": "0.0", "open": "15.210000", "high": "15.350000", "low": "13.900000", "close": "14.720000"}, {"date": "2024-07-24", "volume": "0.0", "open": "15.350000", "high": "18.460000", "low": "15.180000", "close": "18.040000"}, {"date": "2024-07-25", "volume": "0.0", "open": "18.410000", "high": "19.360000", "low": "16.420000", "close": "18.460000"}, {"date": "2024-07-26", "volume": "0.0", "open": "17.970000", "high": "18.050000", "low": "16.370000", "close": "16.390000"}, {"date": "2024-07-29", "volume": "0.0", "open": "16.590000", "high": "17.210000", "low": "16.230000", "close": "16.600000"}, {"date": "2024-07-30", "volume": "0.0", "open": "16.640000", "high": "18.320000", "low": "16.260000", "close": "17.690000"}, {"date": "2024-07-31", "volume": "0.0", "open": "16.660000", "high": "16.770000", "low": "15.710000", "close": "16.360000"}, {"date": "2024-08-01", "volume": "0.0", "open": "16.200000", "high": "19.480000", "low": "15.950000", "close": "18.590000"}, {"date": "2024-08-02", "volume": "0.0", "open": "20.520000", "high": "29.660000", "low": "20.010000", "close": "23.390000"}, {"date": "2024-08-05", "volume": "0.0", "open": "23.390000", "high": "65.730000", "low": "23.390000", "close": "38.570000"}, {"date": "2024-08-06", "volume": "0.0", "open": "33.710000", "high": "34.770000", "low": "24.020000", "close": "27.710000"}, {"date": "2024-08-07", "volume": "0.0", "open": "24.770000", "high": "29.760000", "low": "21.970000", "close": "27.850000"}, {"date": "2024-08-08", "volume": "0.0", "open": "28.340000", "high": "29.470000", "low": "23.360000", "close": "23.790000"}, {"date": "2024-08-09", "volume": "0.0", "open": "23.780000", "high": "24.520000", "low": "20.260000", "close": "20.370000"}, {"date": "2024-08-12", "volume": "0.0", "open": "20.790000", "high": "21.190000", "low": "18.890000", "close": "20.710000"}, {"date": "2024-08-13", "volume": "0.0", "open": "20.060000", "high": "20.790000", "low": "17.950000", "close": "18.120000"}, {"date": "2024-08-14", "volume": "0.0", "open": "18.410000", "high": "18.490000", "low": "16.120000", "close": "16.190000"}, {"date": "2024-08-15", "volume": "0.0", "open": "16.270000", "high": "16.680000", "low": "14.770000", "close": "15.230000"}, {"date": "2024-08-16", "volume": "0.0", "open": "15.290000", "high": "15.760000", "low": "14.650000", "close": "14.800000"}, {"date": "2024-08-19", "volume": "0.0", "open": "15.940000", "high": "16.070000", "low": "14.460000", "close": "14.650000"}, {"date": "2024-08-20", "volume": "0.0", "open": "14.890000", "high": "15.930000", "low": "14.780000", "close": "15.880000"}, {"date": "2024-08-21", "volume": "0.0", "open": "16.250000", "high": "17.170000", "low": "15.920000", "close": "16.270000"}, {"date": "2024-08-22", "volume": "0.0", "open": "16.270000", "high": "18.060000", "low": "15.760000", "close": "17.550000"}, {"date": "2024-08-23", "volume": "0.0", "open": "17.120000", "high": "17.210000", "low": "15.610000", "close": "15.860000"}, {"date": "2024-08-26", "volume": "0.0", "open": "16.270000", "high": "16.670000", "low": "15.810000", "close": "16.150000"}, {"date": "2024-08-27", "volume": "0.0", "open": "16.210000", "high": "16.810000", "low": "15.370000", "close": "15.430000"}, {"date": "2024-08-28", "volume": "0.0", "open": "15.510000", "high": "17.890000", "low": "15.460000", "close": "17.110000"}, {"date": "2024-08-29", "volume": "0.0", "open": "16.540000", "high": "16.570000", "low": "15.190000", "close": "15.650000"}, {"date": "2024-08-30", "volume": "0.0", "open": "15.670000", "high": "16.040000", "low": "14.780000", "close": "15.000000"}, {"date": "2024-09-02", "volume": "0.0", "open": "15.870000", "high": "15.990000", "low": "15.480000", "close": "15.550000"}, {"date": "2024-09-03", "volume": "0.0", "open": "15.760000", "high": "21.990000", "low": "15.710000", "close": "20.720000"}, {"date": "2024-09-04", "volume": "0.0", "open": "23.200000", "high": "23.310000", "low": "19.340000", "close": "21.320000"}, {"date": "2024-09-05", "volume": "0.0", "open": "20.750000", "high": "21.530000", "low": "19.210000", "close": "19.900000"}, {"date": "2024-09-06", "volume": "0.0", "open": "21.980000", "high": "23.760000", "low": "18.830000", "close": "22.380000"}, {"date": "2024-09-09", "volume": "0.0", "open": "21.320000", "high": "21.410000", "low": "19.290000", "close": "19.450000"}, {"date": "2024-09-10", "volume": "0.0", "open": "19.860000", "high": "20.740000", "low": "18.900000", "close": "19.080000"}, {"date": "2024-09-11", "volume": "0.0", "open": "19.410000", "high": "21.410000", "low": "17.550000", "close": "17.690000"}, {"date": "2024-09-12", "volume": "0.0", "open": "17.620000", "high": "18.590000", "low": "16.890000", "close": "17.070000"}, {"date": "2024-09-13", "volume": "0.0", "open": "17.030000", "high": "17.180000", "low": "16.230000", "close": "16.560000"}, {"date": "2024-09-16", "volume": "0.0", "open": "17.160000", "high": "17.690000", "low": "16.910000", "close": "17.140000"}, {"date": "2024-09-17", "volume": "0.0", "open": "17.160000", "high": "18.080000", "low": "16.670000", "close": "17.610000"}, {"date": "2024-09-18", "volume": "0.0", "open": "17.580000", "high": "19.390000", "low": "17.110000", "close": "18.230000"}, {"date": "2024-09-19", "volume": "0.0", "open": "17.210000", "high": "17.270000", "low": "16.210000", "close": "16.330000"}, {"date": "2024-09-20", "volume": "0.0", "open": "16.350000", "high": "16.680000", "low": "15.810000", "close": "16.150000"}, {"date": "2024-09-23", "volume": "0.0", "open": "16.710000", "high": "16.950000", "low": "15.750000", "close": "15.890000"}, {"date": "2024-09-24", "volume": "0.0", "open": "15.870000", "high": "16.670000", "low": "15.270000", "close": "15.390000"}, {"date": "2024-09-25", "volume": "0.0", "open": "15.820000", "high": "15.820000", "low": "15.170000", "close": "15.410000"}, {"date": "2024-09-26", "volume": "0.0", "open": "15.060000", "high": "15.830000", "low": "14.900000", "close": "15.370000"}, {"date": "2024-09-27", "volume": "0.0", "open": "15.640000", "high": "16.970000", "low": "15.200000", "close": "16.960000"}, {"date": "2024-09-30", "volume": "0.0", "open": "17.010000", "high": "17.790000", "low": "16.470000", "close": "16.730000"}, {"date": "2024-10-01", "volume": "0.0", "open": "16.960000", "high": "20.730000", "low": "16.610000", "close": "19.260000"}, {"date": "2024-10-02", "volume": "0.0", "open": "19.650000", "high": "20.360000", "low": "18.580000", "close": "18.900000"}, {"date": "2024-10-03", "volume": "0.0", "open": "19.630000", "high": "20.750000", "low": "19.160000", "close": "20.490000"}, {"date": "2024-10-04", "volume": "0.0", "open": "20.480000", "high": "20.480000", "low": "18.480000", "close": "19.210000"}, {"date": "2024-10-07", "volume": "0.0", "open": "20.760000", "high": "23.030000", "low": "20.650000", "close": "22.640000"}, {"date": "2024-10-08", "volume": "0.0", "open": "22.920000", "high": "23.140000", "low": "21.140000", "close": "21.420000"}, {"date": "2024-10-09", "volume": "0.0", "open": "21.980000", "high": "22.010000", "low": "20.710000", "close": "20.860000"}, {"date": "2024-10-10", "volume": "0.0", "open": "20.910000", "high": "21.390000", "low": "20.640000", "close": "20.930000"}, {"date": "2024-10-11", "volume": "0.0", "open": "20.870000", "high": "21.160000", "low": "20.140000", "close": "20.460000"}, {"date": "2024-10-14", "volume": "0.0", "open": "20.860000", "high": "20.860000", "low": "19.690000", "close": "19.700000"}, {"date": "2024-10-15", "volume": "0.0", "open": "19.610000", "high": "20.890000", "low": "19.440000", "close": "20.640000"}, {"date": "2024-10-16", "volume": "0.0", "open": "20.770000", "high": "21.010000", "low": "19.450000", "close": "19.580000"}, {"date": "2024-10-17", "volume": "0.0", "open": "19.550000", "high": "19.650000", "low": "18.880000", "close": "19.110000"}, {"date": "2024-10-18", "volume": "0.0", "open": "19.300000", "high": "19.320000", "low": "17.990000", "close": "18.030000"}, {"date": "2024-10-21", "volume": "0.0", "open": "18.780000", "high": "19.340000", "low": "18.360000", "close": "18.370000"}, {"date": "2024-10-22", "volume": "0.0", "open": "18.790000", "high": "19.440000", "low": "18.050000", "close": "18.200000"}, {"date": "2024-10-23", "volume": "0.0", "open": "18.210000", "high": "20.470000", "low": "18.180000", "close": "19.240000"}, {"date": "2024-10-24", "volume": "0.0", "open": "18.870000", "high": "20.240000", "low": "18.630000", "close": "19.080000"}, {"date": "2024-10-25", "volume": "0.0", "open": "19.220000", "high": "20.510000", "low": "18.230000", "close": "20.330000"}, {"date": "2024-10-28", "volume": "0.0", "open": "19.110000", "high": "19.880000", "low": "18.910000", "close": "19.800000"}, {"date": "2024-10-29", "volume": "0.0", "open": "19.750000", "high": "20.530000", "low": "19.060000", "close": "19.340000"}, {"date": "2024-10-30", "volume": "0.0", "open": "19.330000", "high": "20.440000", "low": "19.300000", "close": "20.350000"}, {"date": "2024-10-31", "volume": "0.0", "open": "21.440000", "high": "23.420000", "low": "21.120000", "close": "23.160000"}, {"date": "2024-11-01", "volume": "0.0", "open": "22.960000", "high": "23.090000", "low": "21.160000", "close": "21.880000"}, {"date": "2024-11-04", "volume": "0.0", "open": "22.500000", "high": "23.070000", "low": "21.730000", "close": "21.980000"}, {"date": "2024-11-05", "volume": "0.0", "open": "21.980000", "high": "22.060000", "low": "20.200000", "close": "20.490000"}, {"date": "2024-11-06", "volume": "0.0", "open": "16.060000", "high": "16.820000", "low": "15.440000", "close": "16.270000"}, {"date": "2024-11-07", "volume": "0.0", "open": "15.860000", "high": "15.860000", "low": "15.130000", "close": "15.200000"}, {"date": "2024-11-08", "volume": "0.0", "open": "15.130000", "high": "15.330000", "low": "14.660000", "close": "14.940000"}, {"date": "2024-11-11", "volume": "0.0", "open": "15.330000", "high": "15.560000", "low": "14.890000", "close": "14.970000"}, {"date": "2024-11-12", "volume": "0.0", "open": "15.090000", "high": "15.370000", "low": "14.690000", "close": "14.710000"}, {"date": "2024-11-13", "volume": "0.0", "open": "15.090000", "high": "15.260000", "low": "13.770000", "close": "14.020000"}, {"date": "2024-11-14", "volume": "0.0", "open": "14.170000", "high": "14.320000", "low": "13.590000", "close": "14.310000"}, {"date": "2024-11-15", "volume": "0.0", "open": "15.020000", "high": "17.550000", "low": "14.560000", "close": "16.140000"}, {"date": "2024-11-18", "volume": "0.0", "open": "16.600000", "high": "17.000000", "low": "15.350000", "close": "15.580000"}, {"date": "2024-11-19", "volume": "0.0", "open": "15.440000", "high": "17.930000", "low": "15.370000", "close": "16.350000"}, {"date": "2024-11-20", "volume": "0.0", "open": "16.190000", "high": "18.790000", "low": "16.040000", "close": "17.160000"}, {"date": "2024-11-21", "volume": "0.0", "open": "17.100000", "high": "17.990000", "low": "15.730000", "close": "16.870000"}, {"date": "2024-11-22", "volume": "0.0", "open": "16.670000", "high": "17.560000", "low": "15.240000", "close": "15.240000"}, {"date": "2024-11-25", "volume": "0.0", "open": "15.230000", "high": "15.720000", "low": "14.540000", "close": "14.600000"}, {"date": "2024-11-26", "volume": "0.0", "open": "14.950000", "high": "15.030000", "low": "13.880000", "close": "14.100000"}, {"date": "2024-11-27", "volume": "0.0", "open": "14.280000", "high": "15.130000", "low": "13.960000", "close": "14.100000"}, {"date": "2024-11-28", "volume": "0.0", "open": "14.070000", "high": "14.070000", "low": "13.870000", "close": "13.900000"}, {"date": "2024-11-29", "volume": "0.0", "open": "14.000000", "high": "14.150000", "low": "13.490000", "close": "13.510000"}, {"date": "2024-12-02", "volume": "0.0", "open": "14.080000", "high": "14.100000", "low": "13.300000", "close": "13.340000"}, {"date": "2024-12-03", "volume": "0.0", "open": "13.380000", "high": "13.770000", "low": "13.190000", "close": "13.300000"}, {"date": "2024-12-04", "volume": "0.0", "open": "13.160000", "high": "13.610000", "low": "12.890000", "close": "13.450000"}, {"date": "2024-12-05", "volume": "0.0", "open": "13.460000", "high": "13.700000", "low": "13.260000", "close": "13.540000"}, {"date": "2024-12-06", "volume": "0.0", "open": "13.620000", "high": "13.740000", "low": "12.700000", "close": "12.770000"}, {"date": "2024-12-09", "volume": "0.0", "open": "13.360000", "high": "14.230000", "low": "13.350000", "close": "14.190000"}, {"date": "2024-12-10", "volume": "0.0", "open": "14.300000", "high": "14.540000", "low": "13.860000", "close": "14.180000"}, {"date": "2024-12-11", "volume": "0.0", "open": "14.420000", "high": "14.430000", "low": "13.520000", "close": "13.580000"}, {"date": "2024-12-12", "volume": "0.0", "open": "13.730000", "high": "13.950000", "low": "13.390000", "close": "13.920000"}, {"date": "2024-12-13", "volume": "0.0", "open": "13.570000", "high": "14.250000", "low": "13.240000", "close": "13.810000"}, {"date": "2024-12-16", "volume": "0.0", "open": "14.370000", "high": "14.690000", "low": "13.990000", "close": "14.690000"}, {"date": "2024-12-17", "volume": "0.0", "open": "14.980000", "high": "15.940000", "low": "14.780000", "close": "15.870000"}, {"date": "2024-12-18", "volume": "0.0", "open": "15.570000", "high": "28.320000", "low": "14.820000", "close": "27.620000"}, {"date": "2024-12-19", "volume": "0.0", "open": "21.610000", "high": "24.120000", "low": "20.160000", "close": "24.090000"}, {"date": "2024-12-20", "volume": "0.0", "open": "24.140000", "high": "26.510000", "low": "17.820000", "close": "18.360000"}, {"date": "2024-12-23", "volume": "0.0", "open": "18.090000", "high": "20.020000", "low": "16.740000", "close": "16.780000"}, {"date": "2024-12-24", "volume": "0.0", "open": "16.970000", "high": "17.040000", "low": "14.270000", "close": "14.270000"}, {"date": "2024-12-26", "volume": "0.0", "open": "14.990000", "high": "15.930000", "low": "14.550000", "close": "14.730000"}, {"date": "2024-12-27", "volume": "0.0", "open": "15.380000", "high": "18.450000", "low": "15.290000", "close": "15.950000"}, {"date": "2024-12-30", "volume": "0.0", "open": "17.210000", "high": "19.220000", "low": "16.440000", "close": "17.400000"}, {"date": "2024-12-31", "volume": "0.0", "open": "17.390000", "high": "17.810000", "low": "16.680000", "close": "17.350000"}, {"date": "2025-01-02", "volume": "0.0", "open": "17.210000", "high": "19.500000", "low": "16.960000", "close": "17.930000"}, {"date": "2025-01-03", "volume": "0.0", "open": "17.660000", "high": "17.940000", "low": "16.110000", "close": "16.130000"}, {"date": "2025-01-06", "volume": "0.0", "open": "16.770000", "high": "16.870000", "low": "15.710000", "close": "16.040000"}, {"date": "2025-01-07", "volume": "0.0", "open": "16.480000", "high": "18.900000", "low": "15.790000", "close": "17.820000"}, {"date": "2025-01-08", "volume": "0.0", "open": "17.910000", "high": "19.500000", "low": "17.370000", "close": "17.700000"}, {"date": "2025-01-09", "volume": "0.0", "open": "18.510000", "high": "18.520000", "low": "17.950000", "close": "18.070000"}, {"date": "2025-01-10", "volume": "0.0", "open": "18.290000", "high": "20.310000", "low": "18.050000", "close": "19.540000"}, {"date": "2025-01-13", "volume": "0.0", "open": "21.180000", "high": "22.040000", "low": "19.150000", "close": "19.190000"}, {"date": "2025-01-14", "volume": "0.0", "open": "18.790000", "high": "19.660000", "low": "18.240000", "close": "18.710000"}, {"date": "2025-01-15", "volume": "0.0", "open": "19.080000", "high": "19.140000", "low": "15.960000", "close": "16.120000"}, {"date": "2025-01-16", "volume": "0.0", "open": "15.870000", "high": "16.600000", "low": "15.640000", "close": "16.600000"}, {"date": "2025-01-17", "volume": "0.0", "open": "16.190000", "high": "16.230000", "low": "15.530000", "close": "15.970000"}, {"date": "2025-01-20", "volume": "0.0", "open": "16.460000", "high": "16.590000", "low": "15.800000", "close": "15.810000"}, {"date": "2025-01-21", "volume": "0.0", "open": "16.290000", "high": "16.290000", "low": "14.930000", "close": "15.060000"}, {"date": "2025-01-22", "volume": "0.0", "open": "14.890000", "high": "15.290000", "low": "14.590000", "close": "15.100000"}, {"date": "2025-01-23", "volume": "0.0", "open": "15.280000", "high": "15.390000", "low": "14.590000", "close": "15.020000"}, {"date": "2025-01-24", "volume": "0.0", "open": "15.020000", "high": "15.160000", "low": "14.580000", "close": "14.850000"}, {"date": "2025-01-27", "volume": "0.0", "open": "18.830000", "high": "22.510000", "low": "17.570000", "close": "17.900000"}, {"date": "2025-01-28", "volume": "0.0", "open": "18.290000", "high": "18.390000", "low": "16.250000", "close": "16.410000"}, {"date": "2025-01-29", "volume": "0.0", "open": "16.420000", "high": "18.080000", "low": "16.170000", "close": "16.560000"}, {"date": "2025-01-30", "volume": "0.0", "open": "15.930000", "high": "16.420000", "low": "15.320000", "close": "15.840000"}, {"date": "2025-01-31", "volume": "0.0", "open": "15.450000", "high": "17.090000", "low": "14.900000", "close": "16.430000"}, {"date": "2025-02-03", "volume": "0.0", "open": "20.360000", "high": "20.420000", "low": "17.660000", "close": "18.620000"}, {"date": "2025-02-04", "volume": "0.0", "open": "18.780000", "high": "19.110000", "low": "16.780000", "close": "17.210000"}, {"date": "2025-02-05", "volume": "0.0", "open": "17.540000", "high": "17.750000", "low": "15.770000", "close": "15.770000"}, {"date": "2025-02-06", "volume": "0.0", "open": "15.880000", "high": "16.150000", "low": "14.990000", "close": "15.500000"}, {"date": "2025-02-07", "volume": "0.0", "open": "15.380000", "high": "16.660000", "low": "14.790000", "close": "16.540000"}, {"date": "2025-02-10", "volume": "0.0", "open": "16.580000", "high": "16.610000", "low": "15.700000", "close": "15.810000"}, {"date": "2025-02-11", "volume": "0.0", "open": "16.130000", "high": "16.420000", "low": "15.750000", "close": "16.020000"}, {"date": "2025-02-12", "volume": "0.0", "open": "15.910000", "high": "17.180000", "low": "15.640000", "close": "15.890000"}, {"date": "2025-02-13", "volume": "0.0", "open": "15.970000", "high": "16.330000", "low": "14.980000", "close": "15.100000"}, {"date": "2025-02-14", "volume": "0.0", "open": "15.080000", "high": "15.420000", "low": "14.740000", "close": "14.770000"}, {"date": "2025-02-17", "volume": "0.0", "open": "15.380000", "high": "15.570000", "low": "15.340000", "close": "15.370000"}, {"date": "2025-02-18", "volume": "0.0", "open": "15.570000", "high": "16.030000", "low": "15.350000", "close": "15.350000"}, {"date": "2025-02-19", "volume": "0.0", "open": "15.140000", "high": "15.960000", "low": "15.050000", "close": "15.270000"}, {"date": "2025-02-20", "volume": "0.0", "open": "15.610000", "high": "16.630000", "low": "15.120000", "close": "15.660000"}, {"date": "2025-02-21", "volume": "0.0", "open": "15.630000", "high": "19.030000", "low": "15.280000", "close": "18.210000"}, {"date": "2025-02-24", "volume": "0.0", "open": "18.080000", "high": "20.240000", "low": "17.310000", "close": "18.980000"}, {"date": "2025-02-25", "volume": "0.0", "open": "19.090000", "high": "21.480000", "low": "18.850000", "close": "19.430000"}, {"date": "2025-02-26", "volume": "0.0", "open": "18.960000", "high": "20.060000", "low": "17.830000", "close": "19.100000"}, {"date": "2025-02-27", "volume": "0.0", "open": "18.250000", "high": "21.470000", "low": "17.670000", "close": "21.130000"}, {"date": "2025-02-28", "volume": "0.0", "open": "21.210000", "high": "22.400000", "low": "19.050000", "close": "19.630000"}, {"date": "2025-03-03", "volume": "0.0", "open": "19.830000", "high": "24.310000", "low": "19.250000", "close": "22.780000"}, {"date": "2025-03-04", "volume": "0.0", "open": "22.960000", "high": "26.350000", "low": "21.710000", "close": "23.510000"}, {"date": "2025-03-05", "volume": "0.0", "open": "23.030000", "high": "24.840000", "low": "21.370000", "close": "21.930000"}, {"date": "2025-03-06", "volume": "0.0", "open": "22.600000", "high": "25.920000", "low": "22.390000", "close": "24.870000"}, {"date": "2025-03-07", "volume": "0.0", "open": "24.850000", "high": "26.560000", "low": "23.090000", "close": "23.370000"}, {"date": "2025-03-10", "volume": "0.0", "open": "24.700000", "high": "29.560000", "low": "24.680000", "close": "27.860000"}, {"date": "2025-03-11", "volume": "0.0", "open": "27.940000", "high": "29.570000", "low": "26.180000", "close": "26.920000"}, {"date": "2025-03-12", "volume": "0.0", "open": "26.880000", "high": "26.910000", "low": "23.890000", "close": "24.230000"}, {"date": "2025-03-13", "volume": "0.0", "open": "24.920000", "high": "26.130000", "low": "23.460000", "close": "24.660000"}, {"date": "2025-03-14", "volume": "0.0", "open": "24.350000", "high": "24.360000", "low": "21.480000", "close": "21.770000"}, {"date": "2025-03-17", "volume": "0.0", "open": "22.890000", "high": "22.950000", "low": "20.320000", "close": "20.510000"}, {"date": "2025-03-18", "volume": "0.0", "open": "20.830000", "high": "22.570000", "low": "20.410000", "close": "21.700000"}, {"date": "2025-03-19", "volume": "0.0", "open": "21.840000", "high": "22.100000", "low": "19.420000", "close": "19.900000"}, {"date": "2025-03-20", "volume": "0.0", "open": "19.520000", "high": "21.170000", "low": "19.300000", "close": "19.800000"}, {"date": "2025-03-21", "volume": "0.0", "open": "20.020000", "high": "21.140000", "low": "19.150000", "close": "19.280000"}, {"date": "2025-03-24", "volume": "0.0", "open": "19.130000", "high": "19.140000", "low": "17.460000", "close": "17.480000"}, {"date": "2025-03-25", "volume": "0.0", "open": "17.580000", "high": "17.770000", "low": "17.020000", "close": "17.150000"}, {"date": "2025-03-26", "volume": "0.0", "open": "17.230000", "high": "19.070000", "low": "16.970000", "close": "18.330000"}, {"date": "2025-03-27", "volume": "0.0", "open": "18.360000", "high": "19.280000", "low": "17.950000", "close": "18.690000"}, {"date": "2025-03-28", "volume": "0.0", "open": "19.080000", "high": "22.180000", "low": "18.920000", "close": "21.650000"}, {"date": "2025-03-31", "volume": "0.0", "open": "24.110000", "high": "24.800000", "low": "21.670000", "close": "22.280000"}, {"date": "2025-04-01", "volume": "0.0", "open": "22.060000", "high": "23.520000", "low": "21.580000", "close": "21.770000"}, {"date": "2025-04-02", "volume": "0.0", "open": "22.300000", "high": "23.660000", "low": "20.680000", "close": "21.510000"}, {"date": "2025-04-03", "volume": "0.0", "open": "26.380000", "high": "30.020000", "low": "24.930000", "close": "30.020000"}, {"date": "2025-04-04", "volume": "0.0", "open": "30.120000", "high": "45.610000", "low": "29.990000", "close": "45.310000"}, {"date": "2025-04-07", "volume": "0.0", "open": "60.130000", "high": "60.130000", "low": "38.580000", "close": "46.980000"}, {"date": "2025-04-08", "volume": "0.0", "open": "44.040000", "high": "57.520000", "low": "36.480000", "close": "52.330000"}, {"date": "2025-04-09", "volume": "0.0", "open": "50.980000", "high": "57.960000", "low": "31.900000", "close": "33.620000"}, {"date": "2025-04-10", "volume": "0.0", "open": "34.440000", "high": "54.870000", "low": "34.440000", "close": "40.720000"}, {"date": "2025-04-11", "volume": "0.0", "open": "40.800000", "high": "46.120000", "low": "36.850000", "close": "37.560000"}, {"date": "2025-04-14", "volume": "0.0", "open": "34.760000", "high": "35.170000", "low": "29.750000", "close": "30.890000"}, {"date": "2025-04-15", "volume": "0.0", "open": "30.010000", "high": "31.450000", "low": "28.290000", "close": "30.120000"}, {"date": "2025-04-16", "volume": "0.0", "open": "33.240000", "high": "34.960000", "low": "29.480000", "close": "32.640000"}, {"date": "2025-04-17", "volume": "0.0", "open": "30.790000", "high": "32.550000", "low": "29.570000", "close": "29.650000"}, {"date": "2025-04-21", "volume": "0.0", "open": "32.750000", "high": "35.750000", "low": "31.790000", "close": "33.820000"}, {"date": "2025-04-22", "volume": "0.0", "open": "32.610000", "high": "32.680000", "low": "30.080000", "close": "30.570000"}, {"date": "2025-04-23", "volume": "0.0", "open": "28.750000", "high": "30.290000", "low": "27.110000", "close": "28.450000"}, {"date": "2025-04-24", "volume": "0.0", "open": "28.690000", "high": "29.660000", "low": "26.360000", "close": "26.470000"}, {"date": "2025-04-25", "volume": "0.0", "open": "26.220000", "high": "27.200000", "low": "24.840000", "close": "24.840000"}, {"date": "2025-04-28", "volume": "0.0", "open": "25.750000", "high": "26.930000", "low": "24.700000", "close": "25.150000"}, {"date": "2025-04-29", "volume": "0.0", "open": "24.760000", "high": "25.990000", "low": "23.760000", "close": "24.170000"}, {"date": "2025-04-30", "volume": "0.0", "open": "24.350000", "high": "28.170000", "low": "24.230000", "close": "24.700000"}, {"date": "2025-05-01", "volume": "0.0", "open": "23.940000", "high": "25.180000", "low": "23.300000", "close": "24.600000"}, {"date": "2025-05-02", "volume": "0.0", "open": "23.630000", "high": "24.320000", "low": "22.340000", "close": "22.680000"}, {"date": "2025-05-05", "volume": "0.0", "open": "24.250000", "high": "24.630000", "low": "22.810000", "close": "23.640000"}, {"date": "2025-05-06", "volume": "0.0", "open": "23.970000", "high": "25.110000", "low": "23.900000", "close": "24.760000"}, {"date": "2025-05-07", "volume": "0.0", "open": "24.560000", "high": "25.620000", "low": "23.290000", "close": "23.550000"}, {"date": "2025-05-08", "volume": "0.0", "open": "22.840000", "high": "23.610000", "low": "21.880000", "close": "22.480000"}, {"date": "2025-05-09", "volume": "0.0", "open": "22.400000", "high": "22.820000", "low": "21.830000", "close": "21.900000"}, {"date": "2025-05-12", "volume": "0.0", "open": "19.840000", "high": "20.440000", "low": "18.140000", "close": "18.390000"}, {"date": "2025-05-13", "volume": "0.0", "open": "18.690000", "high": "18.850000", "low": "17.650000", "close": "18.220000"}, {"date": "2025-05-14", "volume": "0.0", "open": "18.100000", "high": "18.820000", "low": "18.060000", "close": "18.620000"}, {"date": "2025-05-15", "volume": "0.0", "open": "19.190000", "high": "19.380000", "low": "17.770000", "close": "17.830000"}, {"date": "2025-05-16", "volume": "0.0", "open": "17.960000", "high": "17.960000", "low": "17.150000", "close": "17.240000"}, {"date": "2025-05-19", "volume": "0.0", "open": "19.840000", "high": "19.920000", "low": "17.920000", "close": "18.140000"}, {"date": "2025-05-20", "volume": "0.0", "open": "18.460000", "high": "18.680000", "low": "17.700000", "close": "18.090000"}, {"date": "2025-05-21", "volume": "0.0", "open": "18.770000", "high": "21.050000", "low": "17.770000", "close": "20.870000"}, {"date": "2025-05-22", "volume": "0.0", "open": "20.620000", "high": "22.070000", "low": "19.640000", "close": "20.280000"}, {"date": "2025-05-23", "volume": "0.0", "open": "20.140000", "high": "25.530000", "low": "19.830000", "close": "22.290000"}, {"date": "2025-05-26", "volume": "0.0", "open": "20.750000", "high": "20.830000", "low": "20.300000", "close": "20.570000"}, {"date": "2025-05-27", "volume": "0.0", "open": "20.630000", "high": "21.010000", "low": "18.950000", "close": "18.960000"}, {"date": "2025-05-28", "volume": "0.0", "open": "19.210000", "high": "19.430000", "low": "18.680000", "close": "19.310000"}, {"date": "2025-05-29", "volume": "0.0", "open": "18.250000", "high": "20.200000", "low": "18.110000", "close": "19.180000"}, {"date": "2025-05-30", "volume": "0.0", "open": "19.610000", "high": "20.550000", "low": "18.570000", "close": "18.570000"}, {"date": "2025-06-02", "volume": "0.0", "open": "19.810000", "high": "20.450000", "low": "18.360000", "close": "18.360000"}, {"date": "2025-06-03", "volume": "0.0", "open": "18.830000", "high": "19.210000", "low": "17.640000", "close": "17.690000"}, {"date": "2025-06-04", "volume": "0.0", "open": "17.680000", "high": "18.070000", "low": "17.410000", "close": "17.610000"}, {"date": "2025-06-05", "volume": "0.0", "open": "17.680000", "high": "18.800000", "low": "17.080000", "close": "18.480000"}, {"date": "2025-06-06", "volume": "0.0", "open": "18.160000", "high": "18.350000", "low": "16.650000", "close": "16.770000"}, {"date": "2025-06-09", "volume": "0.0", "open": "17.690000", "high": "17.720000", "low": "16.820000", "close": "17.160000"}, {"date": "2025-06-10", "volume": "0.0", "open": "17.500000", "high": "17.990000", "low": "16.680000", "close": "16.950000"}, {"date": "2025-06-11", "volume": "0.0", "open": "17.040000", "high": "18.090000", "low": "16.230000", "close": "17.260000"}, {"date": "2025-06-12", "volume": "0.0", "open": "17.870000", "high": "18.870000", "low": "17.430000", "close": "18.020000"}, {"date": "2025-06-13", "volume": "0.0", "open": "21.760000", "high": "22.000000", "low": "18.880000", "close": "20.820000"}, {"date": "2025-06-16", "volume": "0.0", "open": "19.780000", "high": "20.220000", "low": "18.670000", "close": "19.110000"}, {"date": "2025-06-17", "volume": "0.0", "open": "20.530000", "high": "21.790000", "low": "19.550000", "close": "21.600000"}, {"date": "2025-06-18", "volume": "0.0", "open": "20.900000", "high": "21.580000", "low": "19.590000", "close": "20.140000"}, {"date": "2025-06-19", "volume": "0.0", "open": "21.510000", "high": "22.750000", "low": "21.180000", "close": "22.170000"}, {"date": "2025-06-20", "volume": "0.0", "open": "20.740000", "high": "21.070000", "low": "19.110000", "close": "20.620000"}, {"date": "2025-06-23", "volume": "0.0", "open": "21.150000", "high": "22.510000", "low": "19.820000", "close": "19.830000"}, {"date": "2025-06-24", "volume": "0.0", "open": "18.190000", "high": "18.720000", "low": "17.330000", "close": "17.480000"}, {"date": "2025-06-25", "volume": "0.0", "open": "17.280000", "high": "17.510000", "low": "16.680000", "close": "16.760000"}, {"date": "2025-06-26", "volume": "0.0", "open": "16.670000", "high": "16.780000", "low": "16.110000", "close": "16.590000"}, {"date": "2025-06-27", "volume": "0.0", "open": "16.310000", "high": "17.290000", "low": "16.120000", "close": "16.320000"}, {"date": "2025-06-30", "volume": "0.0", "open": "17.190000", "high": "17.430000", "low": "16.550000", "close": "16.730000"}, {"date": "2025-07-01", "volume": "0.0", "open": "16.980000", "high": "17.480000", "low": "16.510000", "close": "16.830000"}, {"date": "2025-07-02", "volume": "0.0", "open": "16.750000", "high": "17.370000", "low": "16.540000", "close": "16.640000"}, {"date": "2025-07-03", "volume": "0.0", "open": "16.650000", "high": "16.830000", "low": "16.140000", "close": "16.380000"}, {"date": "2025-07-04", "volume": "0.0", "open": "16.930000", "high": "17.670000", "low": "16.920000", "close": "17.480000"}, {"date": "2025-07-07", "volume": "0.0", "open": "17.830000", "high": "18.500000", "low": "17.510000", "close": "17.790000"}, {"date": "2025-07-08", "volume": "0.0", "open": "17.410000", "high": "17.440000", "low": "16.540000", "close": "16.810000"}, {"date": "2025-07-09", "volume": "0.0", "open": "16.760000", "high": "16.760000", "low": "15.760000", "close": "15.940000"}, {"date": "2025-07-10", "volume": "0.0", "open": "16.230000", "high": "16.240000", "low": "15.700000", "close": "15.780000"}, {"date": "2025-07-11", "volume": "0.0", "open": "16.410000", "high": "17.240000", "low": "15.980000", "close": "16.400000"}, {"date": "2025-07-14", "volume": "0.0", "open": "17.730000", "high": "17.850000", "low": "16.910000", "close": "17.200000"}, {"date": "2025-07-15", "volume": "0.0", "open": "16.890000", "high": "17.390000", "low": "16.560000", "close": "17.380000"}, {"date": "2025-07-16", "volume": "0.0", "open": "17.660000", "high": "19.480000", "low": "16.690000", "close": "17.160000"}, {"date": "2025-07-17", "volume": "0.0", "open": "17.160000", "high": "17.370000", "low": "16.480000", "close": "16.520000"}, {"date": "2025-07-18", "volume": "0.0", "open": "16.430000", "high": "16.810000", "low": "16.280000", "close": "16.410000"}, {"date": "2025-07-21", "volume": "0.0", "open": "16.870000", "high": "16.990000", "low": "16.300000", "close": "16.650000"}, {"date": "2025-07-22", "volume": "0.0", "open": "16.750000", "high": "17.480000", "low": "16.430000", "close": "16.500000"}, {"date": "2025-07-23", "volume": "0.0", "open": "16.230000", "high": "16.320000", "low": "15.320000", "close": "15.370000"}, {"date": "2025-07-24", "volume": "0.0", "open": "15.390000", "high": "15.540000", "low": "14.950000", "close": "15.390000"}, {"date": "2025-07-25", "volume": "0.0", "open": "15.330000", "high": "15.390000", "low": "14.920000", "close": "14.930000"}, {"date": "2025-07-28", "volume": "0.0", "open": "15.150000", "high": "15.540000", "low": "15.000000", "close": "15.030000"}, {"date": "2025-07-29", "volume": "0.0", "open": "14.950000", "high": "16.120000", "low": "14.700000", "close": "15.980000"}, {"date": "2025-07-30", "volume": "0.0", "open": "15.870000", "high": "17.270000", "low": "15.440000", "close": "15.480000"}, {"date": "2025-07-31", "volume": "0.0", "open": "14.990000", "high": "17.170000", "low": "14.740000", "close": "16.720000"}, {"date": "2025-08-01", "volume": "0.0", "open": "17.400000", "high": "21.900000", "low": "17.390000", "close": "20.380000"}, {"date": "2025-08-04", "volume": "0.0", "open": "19.560000", "high": "19.580000", "low": "17.480000", "close": "17.520000"}, {"date": "2025-08-05", "volume": "0.0", "open": "17.210000", "high": "18.940000", "low": "17.110000", "close": "17.850000"}, {"date": "2025-08-06", "volume": "0.0", "open": "17.220000", "high": "17.880000", "low": "16.560000", "close": "16.770000"}, {"date": "2025-08-07", "volume": "0.0", "open": "16.410000", "high": "17.640000", "low": "15.980000", "close": "16.570000"}, {"date": "2025-08-08", "volume": "0.0", "open": "16.480000", "high": "16.520000", "low": "15.150000", "close": "15.150000"}, {"date": "2025-08-11", "volume": "0.0", "open": "15.810000", "high": "16.360000", "low": "15.520000", "close": "16.250000"}, {"date": "2025-08-12", "volume": "0.0", "open": "16.090000", "high": "16.560000", "low": "14.660000", "close": "14.730000"}, {"date": "2025-08-13", "volume": "0.0", "open": "14.620000", "high": "14.810000", "low": "14.300000", "close": "14.490000"}, {"date": "2025-08-14", "volume": "0.0", "open": "14.660000", "high": "15.390000", "low": "14.570000", "close": "14.830000"}, {"date": "2025-08-15", "volume": "0.0", "open": "14.430000", "high": "15.180000", "low": "14.400000", "close": "15.090000"}, {"date": "2025-08-18", "volume": "0.0", "open": "15.730000", "high": "15.950000", "low": "14.950000", "close": "14.990000"}, {"date": "2025-08-19", "volume": "0.0", "open": "15.230000", "high": "15.910000", "low": "14.760000", "close": "15.570000"}, {"date": "2025-08-20", "volume": "0.0", "open": "15.950000", "high": "17.190000", "low": "15.570000", "close": "15.690000"}, {"date": "2025-08-21", "volume": "0.0", "open": "15.720000", "high": "17.240000", "low": "15.650000", "close": "16.600000"}, {"date": "2025-08-22", "volume": "0.0", "open": "16.810000", "high": "16.830000", "low": "14.210000", "close": "14.220000"}, {"date": "2025-08-25", "volume": "0.0", "open": "15.050000", "high": "15.190000", "low": "14.240000", "close": "14.790000"}, {"date": "2025-08-26", "volume": "0.0", "open": "15.750000", "high": "15.750000", "low": "14.620000", "close": "14.620000"}, {"date": "2025-08-27", "volume": "0.0", "open": "14.660000", "high": "15.230000", "low": "14.660000", "close": "14.850000"}, {"date": "2025-08-28", "volume": "0.0", "open": "14.420000", "high": "14.690000", "low": "14.120000", "close": "14.430000"}, {"date": "2025-08-29", "volume": "0.0", "open": "14.310000", "high": "15.970000", "low": "14.310000", "close": "15.360000"}, {"date": "2025-09-01", "volume": "0.0", "open": "16.170000", "high": "16.790000", "low": "15.080000", "close": "16.120000"}, {"date": "2025-09-02", "volume": "0.0", "open": "16.650000", "high": "19.380000", "low": "16.550000", "close": "17.170000"}, {"date": "2025-09-03", "volume": "0.0", "open": "17.400000", "high": "17.570000", "low": "16.340000", "close": "16.350000"}, {"date": "2025-09-04", "volume": "0.0", "open": "16.220000", "high": "16.350000", "low": "15.280000", "close": "15.300000"}, {"date": "2025-09-05", "volume": "0.0", "open": "15.230000", "high": "16.920000", "low": "14.740000", "close": "15.180000"}, {"date": "2025-09-08", "volume": "0.0", "open": "15.580000", "high": "15.650000", "low": "14.990000", "close": "15.110000"}, {"date": "2025-09-09", "volume": "0.0", "open": "15.020000", "high": "15.820000", "low": "14.970000", "close": "15.040000"}, {"date": "2025-09-10", "volume": "0.0", "open": "14.980000", "high": "15.630000", "low": "14.630000", "close": "15.350000"}, {"date": "2025-09-11", "volume": "0.0", "open": "15.190000", "high": "15.240000", "low": "14.650000", "close": "14.710000"}, {"date": "2025-09-12", "volume": "0.0", "open": "14.620000", "high": "14.970000", "low": "14.410000", "close": "14.760000"}, {"date": "2025-09-15", "volume": "0.0", "open": "15.140000", "high": "15.840000", "low": "14.920000", "close": "15.690000"}, {"date": "2025-09-16", "volume": "0.0", "open": "15.600000", "high": "16.380000", "low": "15.440000", "close": "16.360000"}, {"date": "2025-09-17", "volume": "0.0", "open": "16.420000", "high": "16.750000", "low": "15.260000", "close": "15.720000"}, {"date": "2025-09-18", "volume": "0.0", "open": "14.930000", "high": "15.800000", "low": "14.330000", "close": "15.700000"}, {"date": "2025-09-19", "volume": "0.0", "open": "15.760000", "high": "16.130000", "low": "15.290000", "close": "15.450000"}, {"date": "2025-09-22", "volume": "0.0", "open": "16.140000", "high": "16.350000", "low": "15.780000", "close": "16.100000"}, {"date": "2025-09-23", "volume": "0.0", "open": "16.100000", "high": "17.070000", "low": "15.950000", "close": "16.640000"}, {"date": "2025-09-24", "volume": "0.0", "open": "16.570000", "high": "17.210000", "low": "16.180000", "close": "16.180000"}, {"date": "2025-09-25", "volume": "0.0", "open": "16.550000", "high": "17.740000", "low": "16.320000", "close": "16.740000"}, {"date": "2025-09-26", "volume": "0.0", "open": "16.890000", "high": "17.050000", "low": "15.290000", "close": "15.290000"}, {"date": "2025-09-29", "volume": "0.0", "open": "15.840000", "high": "16.290000", "low": "15.740000", "close": "16.120000"}, {"date": "2025-09-30", "volume": "0.0", "open": "16.490000", "high": "16.700000", "low": "16.020000", "close": "16.280000"}, {"date": "2025-10-01", "volume": "0.0", "open": "17.280000", "high": "17.280000", "low": "15.980000", "close": "16.290000"}, {"date": "2025-10-02", "volume": "0.0", "open": "16.120000", "high": "16.920000", "low": "15.930000", "close": "16.630000"}, {"date": "2025-10-03", "volume": "0.0", "open": "16.350000", "high": "17.060000", "low": "16.200000", "close": "16.650000"}, {"date": "2025-10-06", "volume": "0.0", "open": "16.740000", "high": "17.090000", "low": "16.290000", "close": "16.370000"}, {"date": "2025-10-07", "volume": "0.0", "open": "16.580000", "high": "17.550000", "low": "16.190000", "close": "17.240000"}, {"date": "2025-10-08", "volume": "0.0", "open": "17.170000", "high": "17.200000", "low": "16.230000", "close": "16.300000"}, {"date": "2025-10-09", "volume": "0.0", "open": "16.310000", "high": "17.270000", "low": "16.260000", "close": "16.430000"}, {"date": "2025-10-10", "volume": "0.0", "open": "16.360000", "high": "22.440000", "low": "16.230000", "close": "21.660000"}, {"date": "2025-10-13", "volume": "0.0", "open": "19.450000", "high": "20.770000", "low": "18.610000", "close": "19.030000"}, {"date": "2025-10-14", "volume": "0.0", "open": "21.460000", "high": "22.940000", "low": "19.180000", "close": "20.810000"}, {"date": "2025-10-15", "volume": "0.0", "open": "20.020000", "high": "22.440000", "low": "19.110000", "close": "20.640000"}, {"date": "2025-10-16", "volume": "0.0", "open": "20.490000", "high": "25.430000", "low": "19.850000", "close": "25.310000"}, {"date": "2025-10-17", "volume": "0.0", "open": "28.410000", "high": "28.990000", "low": "20.730000", "close": "20.780000"}, {"date": "2025-10-20", "volume": "0.0", "open": "20.530000", "high": "21.020000", "low": "18.230000", "close": "18.230000"}, {"date": "2025-10-21", "volume": "0.0", "open": "18.650000", "high": "18.890000", "low": "17.400000", "close": "17.870000"}, {"date": "2025-10-22", "volume": "0.0", "open": "17.840000", "high": "21.010000", "low": "17.730000", "close": "18.600000"}, {"date": "2025-10-23", "volume": "0.0", "open": "18.360000", "high": "19.350000", "low": "17.080000", "close": "17.300000"}, {"date": "2025-10-24", "volume": "0.0", "open": "17.020000", "high": "17.220000", "low": "16.020000", "close": "16.370000"}, {"date": "2025-10-27", "volume": "0.0", "open": "15.730000", "high": "16.070000", "low": "15.620000", "close": "15.790000"}, {"date": "2025-10-28", "volume": "0.0", "open": "15.950000", "high": "16.550000", "low": "15.660000", "close": "16.420000"}, {"date": "2025-10-29", "volume": "0.0", "open": "16.340000", "high": "17.580000", "low": "16.260000", "close": "16.920000"}, {"date": "2025-10-30", "volume": "0.0", "open": "16.260000", "high": "17.410000", "low": "15.730000", "close": "16.910000"}, {"date": "2025-10-31", "volume": "0.0", "open": "16.430000", "high": "18.540000", "low": "15.960000", "close": "17.440000"}, {"date": "2025-11-03", "volume": "0.0", "open": "18.060000", "high": "18.830000", "low": "17.000000", "close": "17.170000"}, {"date": "2025-11-04", "volume": "0.0", "open": "19.730000", "high": "20.480000", "low": "17.900000", "close": "19.000000"}, {"date": "2025-11-05", "volume": "0.0", "open": "19.370000", "high": "20.020000", "low": "17.310000", "close": "18.010000"}, {"date": "2025-11-06", "volume": "0.0", "open": "18.360000", "high": "20.310000", "low": "17.640000", "close": "19.500000"}, {"date": "2025-11-07", "volume": "0.0", "open": "19.520000", "high": "22.720000", "low": "19.080000", "close": "19.080000"}, {"date": "2025-11-10", "volume": "0.0", "open": "18.580000", "high": "18.820000", "low": "17.600000", "close": "17.600000"}, {"date": "2025-11-11", "volume": "0.0", "open": "17.900000", "high": "18.010000", "low": "17.250000", "close": "17.280000"}, {"date": "2025-11-12", "volume": "0.0", "open": "17.210000", "high": "18.060000", "low": "17.100000", "close": "17.510000"}, {"date": "2025-11-13", "volume": "0.0", "open": "17.610000", "high": "21.310000", "low": "17.510000", "close": "20.000000"}, {"date": "2025-11-14", "volume": "0.0", "open": "21.330000", "high": "23.030000", "low": "19.560000", "close": "19.830000"}, {"date": "2025-11-17", "volume": "0.0", "open": "19.580000", "high": "23.440000", "low": "19.540000", "close": "22.380000"}, {"date": "2025-11-18", "volume": "0.0", "open": "23.540000", "high": "25.840000", "low": "22.910000", "close": "24.690000"}, {"date": "2025-11-19", "volume": "0.0", "open": "24.520000", "high": "24.790000", "low": "21.930000", "close": "23.660000"}, {"date": "2025-11-20", "volume": "0.0", "open": "20.780000", "high": "28.270000", "low": "19.280000", "close": "26.420000"}, {"date": "2025-11-21", "volume": "0.0", "open": "25.970000", "high": "27.840000", "low": "22.540000", "close": "23.430000"}, {"date": "2025-11-24", "volume": "0.0", "open": "22.690000", "high": "23.680000", "low": "20.410000", "close": "20.520000"}, {"date": "2025-11-25", "volume": "0.0", "open": "20.550000", "high": "21.770000", "low": "18.390000", "close": "18.560000"}, {"date": "2025-11-26", "volume": "0.0", "open": "18.250000", "high": "18.700000", "low": "16.930000", "close": "17.190000"}, {"date": "2025-11-27", "volume": "0.0", "open": "17.220000", "high": "17.360000", "low": "17.050000", "close": "17.210000"}, {"date": "2025-11-28", "volume": "0.0", "open": "17.410000", "high": "18.520000", "low": "15.780000", "close": "16.350000"}, {"date": "2025-12-01", "volume": "0.0", "open": "18.050000", "high": "18.330000", "low": "16.580000", "close": "17.240000"}, {"date": "2025-12-02", "volume": "0.0", "open": "17.280000", "high": "17.310000", "low": "16.390000", "close": "16.590000"}, {"date": "2025-12-03", "volume": "0.0", "open": "16.430000", "high": "17.280000", "low": "15.930000", "close": "16.080000"}, {"date": "2025-12-04", "volume": "0.0", "open": "16.230000", "high": "16.630000", "low": "15.680000", "close": "15.780000"}, {"date": "2025-12-05", "volume": "0.0", "open": "15.580000", "high": "16.180000", "low": "15.280000", "close": "15.410000"}, {"date": "2025-12-08", "volume": "0.0", "open": "16.150000", "high": "17.090000", "low": "16.100000", "close": "16.660000"}, {"date": "2025-12-09", "volume": "0.0", "open": "16.660000", "high": "17.200000", "low": "16.450000", "close": "16.930000"}, {"date": "2025-12-10", "volume": "0.0", "open": "16.940000", "high": "17.660000", "low": "15.560000", "close": "15.770000"}, {"date": "2025-12-11", "volume": "0.0", "open": "16.840000", "high": "16.880000", "low": "14.850000", "close": "14.850000"}, {"date": "2025-12-12", "volume": "0.0", "open": "14.990000", "high": "17.850000", "low": "14.850000", "close": "15.740000"}, {"date": "2025-12-15", "volume": "0.0", "open": "16.510000", "high": "17.350000", "low": "15.990000", "close": "16.500000"}, {"date": "2025-12-16", "volume": "0.0", "open": "17.280000", "high": "17.610000", "low": "16.190000", "close": "16.480000"}, {"date": "2025-12-17", "volume": "0.0", "open": "16.450000", "high": "18.000000", "low": "15.820000", "close": "17.620000"}, {"date": "2025-12-18", "volume": "0.0", "open": "17.610000", "high": "17.680000", "low": "15.930000", "close": "16.870000"}, {"date": "2025-12-19", "volume": "0.0", "open": "16.310000", "high": "16.530000", "low": "14.910000", "close": "14.910000"}, {"date": "2025-12-22", "volume": "0.0", "open": "15.160000", "high": "15.260000", "low": "14.030000", "close": "14.080000"}, {"date": "2025-12-23", "volume": "0.0", "open": "14.090000", "high": "14.450000", "low": "13.640000", "close": "14.000000"}, {"date": "2025-12-24", "volume": "0.0", "open": "14.090000", "high": "14.160000", "low": "13.380000", "close": "13.470000"}, {"date": "2025-12-26", "volume": "0.0", "open": "14.120000", "high": "14.290000", "low": "13.520000", "close": "13.600000"}, {"date": "2025-12-29", "volume": "0.0", "open": "14.690000", "high": "15.080000", "low": "13.990000", "close": "14.200000"}, {"date": "2025-12-30", "volume": "0.0", "open": "14.430000", "high": "14.620000", "low": "14.040000", "close": "14.330000"}, {"date": "2025-12-31", "volume": "0.0", "open": "14.770000", "high": "15.170000", "low": "14.380000", "close": "14.950000"}, {"date": "2026-01-02", "volume": "0.0", "open": "14.850000", "high": "15.420000", "low": "14.460000", "close": "14.510000"}, {"date": "2026-01-05", "volume": "0.0", "open": "15.140000", "high": "15.270000", "low": "14.650000", "close": "14.900000"}, {"date": "2026-01-06", "volume": "0.0", "open": "15.000000", "high": "15.210000", "low": "14.630000", "close": "14.750000"}, {"date": "2026-01-07", "volume": "0.0", "open": "14.950000", "high": "15.480000", "low": "14.830000", "close": "15.380000"}, {"date": "2026-01-08", "volume": "0.0", "open": "15.690000", "high": "15.850000", "low": "15.150000", "close": "15.450000"}, {"date": "2026-01-09", "volume": "0.0", "open": "15.680000", "high": "15.810000", "low": "14.430000", "close": "14.490000"}, {"date": "2026-01-12", "volume": "0.0", "open": "16.060000", "high": "16.660000", "low": "15.030000", "close": "15.120000"}, {"date": "2026-01-13", "volume": "0.0", "open": "15.360000", "high": "16.500000", "low": "14.750000", "close": "15.980000"}, {"date": "2026-01-14", "volume": "0.0", "open": "16.330000", "high": "18.100000", "low": "16.220000", "close": "16.750000"}, {"date": "2026-01-15", "volume": "0.0", "open": "16.520000", "high": "16.540000", "low": "15.300000", "close": "15.840000"}, {"date": "2026-01-16", "volume": "0.0", "open": "15.440000", "high": "16.290000", "low": "15.300000", "close": "15.860000"}, {"date": "2026-01-19", "volume": "0.0", "open": "18.630000", "high": "19.590000", "low": "18.280000", "close": "18.840000"}, {"date": "2026-01-20", "volume": "0.0", "open": "19.940000", "high": "20.990000", "low": "18.640000", "close": "20.090000"}, {"date": "2026-01-21", "volume": "0.0", "open": "19.310000", "high": "20.810000", "low": "16.670000", "close": "16.900000"}, {"date": "2026-01-22", "volume": "0.0", "open": "16.650000", "high": "16.670000", "low": "15.270000", "close": "15.640000"}, {"date": "2026-01-23", "volume": "0.0", "open": "15.680000", "high": "16.210000", "low": "15.300000", "close": "16.090000"}, {"date": "2026-01-26", "volume": "0.0", "open": "16.900000", "high": "17.390000", "low": "15.800000", "close": "16.150000"}, {"date": "2026-01-27", "volume": "0.0", "open": "16.020000", "high": "16.370000", "low": "15.740000", "close": "16.350000"}, {"date": "2026-01-28", "volume": "0.0", "open": "16.090000", "high": "17.180000", "low": "16.050000", "close": "16.350000"}, {"date": "2026-01-29", "volume": "0.0", "open": "16.040000", "high": "19.740000", "low": "16.020000", "close": "16.880000"}, {"date": "2026-01-30", "volume": "0.0", "open": "18.720000", "high": "19.270000", "low": "16.670000", "close": "17.440000"}, {"date": "2026-02-02", "volume": "0.0", "open": "19.950000", "high": "19.960000", "low": "16.080000", "close": "16.340000"}, {"date": "2026-02-03", "volume": "0.0", "open": "16.160000", "high": "20.370000", "low": "16.050000", "close": "18.000000"}, {"date": "2026-02-04", "volume": "0.0", "open": "17.630000", "high": "21.240000", "low": "17.470000", "close": "18.640000"}, {"date": "2026-02-05", "volume": "0.0", "open": "19.240000", "high": "23.100000", "low": "19.060000", "close": "21.770000"}, {"date": "2026-02-06", "volume": "0.0", "open": "21.240000", "high": "21.490000", "low": "17.270000", "close": "17.760000"}, {"date": "2026-02-09", "volume": "0.0", "open": "17.950000", "high": "19.200000", "low": "16.900000", "close": "17.360000"}, {"date": "2026-02-10", "volume": "0.0", "open": "17.470000", "high": "17.970000", "low": "17.140000", "close": "17.790000"}, {"date": "2026-02-11", "volume": "0.0", "open": "17.870000", "high": "18.960000", "low": "16.750000", "close": "17.650000"}, {"date": "2026-02-12", "volume": "0.0", "open": "17.440000", "high": "21.210000", "low": "17.080000", "close": "20.820000"}, {"date": "2026-02-13", "volume": "0.0", "open": "21.480000", "high": "22.400000", "low": "18.920000", "close": "20.600000"}, {"date": "2026-02-16", "volume": "0.0", "open": "20.730000", "high": "21.620000", "low": "20.370000", "close": "21.200000"}, {"date": "2026-02-17", "volume": "0.0", "open": "21.740000", "high": "22.960000", "low": "19.760000", "close": "20.290000"}, {"date": "2026-02-18", "volume": "0.0", "open": "19.780000", "high": "20.340000", "low": "18.480000", "close": "19.620000"}, {"date": "2026-02-19", "volume": "0.0", "open": "19.340000", "high": "21.110000", "low": "19.230000", "close": "20.230000"}, {"date": "2026-02-20", "volume": "0.0", "open": "20.040000", "high": "21.210000", "low": "18.760000", "close": "19.090000"}, {"date": "2026-02-23", "volume": "0.0", "open": "20.490000", "high": "22.040000", "low": "19.500000", "close": "21.010000"}, {"date": "2026-02-24", "volume": "0.0", "open": "21.240000", "high": "22.080000", "low": "19.230000", "close": "19.550000"}, {"date": "2026-02-25", "volume": "0.0", "open": "19.590000", "high": "19.620000", "low": "17.860000", "close": "17.930000"}, {"date": "2026-02-26", "volume": "0.0", "open": "18.070000", "high": "20.540000", "low": "17.500000", "close": "18.630000"}, {"date": "2026-02-27", "volume": "0.0", "open": "19.280000", "high": "21.740000", "low": "18.770000", "close": "19.860000"}, {"date": "2026-03-02", "volume": "0.0", "open": "24.660000", "high": "25.240000", "low": "20.370000", "close": "21.440000"}, {"date": "2026-03-03", "volume": "0.0", "open": "24.570000", "high": "28.150000", "low": "22.180000", "close": "23.570000"}, {"date": "2026-03-04", "volume": "0.0", "open": "24.390000", "high": "24.870000", "low": "20.400000", "close": "21.150000"}, {"date": "2026-03-05", "volume": "0.0", "open": "22.110000", "high": "25.840000", "low": "20.550000", "close": "23.750000"}, {"date": "2026-03-06", "volume": "0.0", "open": "23.200000", "high": "29.930000", "low": "22.920000", "close": "29.490000"}, {"date": "2026-03-09", "volume": "0.0", "open": "35.120000", "high": "35.300000", "low": "24.760000", "close": "25.500000"}, {"date": "2026-03-10", "volume": "0.0", "open": "24.390000", "high": "26.010000", "low": "22.190000", "close": "24.930000"}, {"date": "2026-03-11", "volume": "0.0", "open": "24.900000", "high": "26.230000", "low": "23.750000", "close": "24.230000"}, {"date": "2026-03-12", "volume": "0.0", "open": "25.480000", "high": "27.330000", "low": "24.600000", "close": "27.290000"}, {"date": "2026-03-13", "volume": "0.0", "open": "27.850000", "high": "28.470000", "low": "24.670000", "close": "27.190000"}, {"date": "2026-03-16", "volume": "0.0", "open": "25.880000", "high": "26.420000", "low": "23.230000", "close": "23.510000"}, {"date": "2026-03-17", "volume": "0.0", "open": "24.560000", "high": "24.580000", "low": "21.870000", "close": "22.370000"}, {"date": "2026-03-18", "volume": "0.0", "open": "21.510000", "high": "25.130000", "low": "21.470000", "close": "25.090000"}, {"date": "2026-03-19", "volume": "0.0", "open": "25.600000", "high": "27.520000", "low": "23.540000", "close": "24.060000"}, {"date": "2026-03-20", "volume": "0.0", "open": "24.460000", "high": "29.280000", "low": "23.680000", "close": "26.780000"}, {"date": "2026-03-23", "volume": "0.0", "open": "30.040000", "high": "31.040000", "low": "20.280000", "close": "26.150000"}, {"date": "2026-03-24", "volume": "0.0", "open": "25.910000", "high": "27.940000", "low": "25.640000", "close": "26.950000"}, {"date": "2026-03-25", "volume": "0.0", "open": "25.790000", "high": "26.670000", "low": "24.820000", "close": "25.330000"}, {"date": "2026-03-26", "volume": "0.0", "open": "26.490000", "high": "28.490000", "low": "26.120000", "close": "27.440000"}, {"date": "2026-03-27", "volume": "0.0", "open": "27.540000", "high": "31.650000", "low": "27.540000", "close": "31.050000"}, {"date": "2026-03-30", "volume": "0.0", "open": "30.790000", "high": "31.520000", "low": "29.330000", "close": "30.610000"}, {"date": "2026-03-31", "volume": "0.0", "open": "29.530000", "high": "29.640000", "low": "25.080000", "close": "25.250000"}, {"date": "2026-04-01", "volume": "0.0", "open": "24.300000", "high": "25.350000", "low": "23.500000", "close": "24.540000"}, {"date": "2026-04-02", "volume": "0.0", "open": "26.780000", "high": "27.890000", "low": "23.870000", "close": "23.870000"}, {"date": "2026-04-06", "volume": "0.0", "open": "24.930000", "high": "25.300000", "low": "23.780000", "close": "24.170000"}, {"date": "2026-04-07", "volume": "0.0", "open": "25.090000", "high": "28.000000", "low": "24.340000", "close": "25.780000"}, {"date": "2026-04-08", "volume": "0.0", "open": "20.970000", "high": "22.170000", "low": "19.910000", "close": "21.040000"}, {"date": "2026-04-09", "volume": "0.0", "open": "21.250000", "high": "21.630000", "low": "19.450000", "close": "19.490000"}, {"date": "2026-04-10", "volume": "0.0", "open": "19.710000", "high": "20.280000", "low": "18.830000", "close": "19.230000"}, {"date": "2026-04-13", "volume": "0.0", "open": "21.170000", "high": "21.580000", "low": "18.960000", "close": "19.120000"}, {"date": "2026-04-14", "volume": "0.0", "open": "18.730000", "high": "18.760000", "low": "17.890000", "close": "18.360000"}, {"date": "2026-04-15", "volume": "0.0", "open": "18.180000", "high": "18.500000", "low": "17.400000", "close": "18.170000"}, {"date": "2026-04-16", "volume": "0.0", "open": "18.040000", "high": "19.090000", "low": "17.760000", "close": "17.940000"}, {"date": "2026-04-17", "volume": "0.0", "open": "18.180000", "high": "18.240000", "low": "16.870000", "close": "17.480000"}, {"date": "2026-04-20", "volume": "0.0", "open": "19.580000", "high": "19.990000", "low": "18.770000", "close": "18.870000"}, {"date": "2026-04-21", "volume": "0.0", "open": "19.180000", "high": "20.850000", "low": "18.750000", "close": "19.500000"}, {"date": "2026-04-22", "volume": "0.0", "open": "19.030000", "high": "19.540000", "low": "18.680000", "close": "18.920000"}, {"date": "2026-04-23", "volume": "0.0", "open": "19.420000", "high": "21.560000", "low": "18.700000", "close": "19.310000"}, {"date": "2026-04-24", "volume": "0.0", "open": "18.890000", "high": "19.350000", "low": "18.460000", "close": "18.710000"}, {"date": "2026-04-27", "volume": "0.0", "open": "19.210000", "high": "19.270000", "low": "18.020000", "close": "18.020000"}, {"date": "2026-04-28", "volume": "0.0", "open": "18.300000", "high": "19.430000", "low": "17.780000", "close": "17.830000"}, {"date": "2026-04-29", "volume": "0.0", "open": "17.830000", "high": "19.000000", "low": "17.810000", "close": "18.810000"}, {"date": "2026-04-30", "volume": "0.0", "open": "18.680000", "high": "18.730000", "low": "16.870000", "close": "16.890000"}, {"date": "2026-05-01", "volume": "0.0", "open": "17.010000", "high": "17.390000", "low": "16.440000", "close": "16.990000"}, {"date": "2026-05-04", "volume": "0.0", "open": "17.380000", "high": "19.080000", "low": "17.150000", "close": "18.290000"}, {"date": "2026-05-05", "volume": "0.0", "open": "17.950000", "high": "18.020000", "low": "17.200000", "close": "17.380000"}, {"date": "2026-05-06", "volume": "0.0", "open": "17.150000", "high": "17.460000", "low": "16.180000", "close": "17.390000"}, {"date": "2026-05-07", "volume": "0.0", "open": "17.530000", "high": "17.600000", "low": "16.850000", "close": "17.080000"}, {"date": "2026-05-08", "volume": "0.0", "open": "17.370000", "high": "17.530000", "low": "16.820000", "close": "17.190000"}, {"date": "2026-05-11", "volume": "0.0", "open": "18.210000", "high": "18.470000", "low": "17.900000", "close": "18.380000"}, {"date": "2026-05-12", "volume": "0.0", "open": "18.770000", "high": "19.100000", "low": "17.920000", "close": "17.990000"}, {"date": "2026-05-13", "volume": "0.0", "open": "17.980000", "high": "18.400000", "low": "17.760000", "close": "17.870000"}, {"date": "2026-05-14", "volume": "0.0", "open": "17.860000", "high": "18.080000", "low": "17.200000", "close": "17.260000"}, {"date": "2026-05-15", "volume": "0.0", "open": "18.070000", "high": "19.270000", "low": "17.800000", "close": "18.430000"}, {"date": "2026-05-18", "volume": "0.0", "open": "19.250000", "high": "19.440000", "low": "17.700000", "close": "17.820000"}, {"date": "2026-05-19", "volume": "0.0", "open": "18.010000", "high": "18.360000", "low": "17.660000", "close": "18.060000"}, {"date": "2026-05-20", "volume": "0.0", "open": "18.170000", "high": "18.180000", "low": "17.130000", "close": "17.440000"}, {"date": "2026-05-21", "volume": "0.0", "open": "17.580000", "high": "17.870000", "low": "16.600000", "close": "16.760000"}, {"date": "2026-05-22", "volume": "0.0", "open": "16.830000", "high": "17.390000", "low": "16.460000", "close": "16.700000"}, {"date": "2026-05-25", "volume": "0.0", "open": "16.810000", "high": "16.870000", "low": "16.530000", "close": "16.590000"}, {"date": "2026-05-26", "volume": "0.0", "open": "16.920000", "high": "17.230000", "low": "16.560000", "close": "17.010000"}, {"date": "2026-05-27", "volume": "0.0", "open": "17.010000", "high": "17.180000", "low": "16.290000", "close": "16.290000"}, {"date": "2026-05-28", "volume": "0.0", "open": "16.760000", "high": "16.850000", "low": "15.610000", "close": "15.740000"}, {"date": "2026-05-29", "volume": "0.0", "open": "15.810000", "high": "15.880000", "low": "15.220000", "close": "15.320000"}, {"date": "2026-06-01", "volume": "0.0", "open": "15.880000", "high": "16.340000", "low": "15.710000", "close": "16.050000"}, {"date": "2026-06-02", "volume": "0.0", "open": "16.280000", "high": "16.290000", "low": "15.710000", "close": "15.770000"}, {"date": "2026-06-03", "volume": "0.0", "open": "15.970000", "high": "16.630000", "low": "15.940000", "close": "16.060000"}, {"date": "2026-06-04", "volume": "0.0", "open": "16.330000", "high": "16.800000", "low": "15.180000", "close": "15.400000"}, {"date": "2026-06-05", "volume": "0.0", "open": "15.870000", "high": "21.570000", "low": "15.560000", "close": "21.510000"}, {"date": "2026-06-08", "volume": "0.0", "open": "20.290000", "high": "20.350000", "low": "17.940000", "close": "18.920000"}, {"date": "2026-06-09", "volume": "0.0", "open": "18.190000", "high": "23.340000", "low": "17.520000", "close": "19.870000"}, {"date": "2026-06-10", "volume": "0.0", "open": "20.100000", "high": "22.660000", "low": "20.060000", "close": "22.220000"}, {"date": "2026-06-11", "volume": "0.0", "open": "21.250000", "high": "22.590000", "low": "19.360000", "close": "19.440000"}, {"date": "2026-06-12", "volume": "0.0", "open": "19.510000", "high": "19.850000", "low": "17.590000", "close": "17.680000"}, {"date": "2026-06-15", "volume": "0.0", "open": "16.780000", "high": "16.850000", "low": "15.980000", "close": "16.200000"}, {"date": "2026-06-16", "volume": "0.0", "open": "16.200000", "high": "16.440000", "low": "15.770000", "close": "16.410000"}, {"date": "2026-06-17", "volume": "0.0", "open": "16.080000", "high": "18.840000", "low": "16.020000", "close": "18.440000"}, {"date": "2026-06-18", "volume": "0.0", "open": "17.230000", "high": "17.600000", "low": "16.350000", "close": "16.400000"}, {"date": "2026-06-19", "volume": "0.0", "open": "17.040000", "high": "17.270000", "low": "16.720000", "close": "16.780000"}, {"date": "2026-06-22", "volume": "0.0", "open": "17.480000", "high": "17.920000", "low": "16.490000", "close": "17.280000"}, {"date": "2026-06-23", "volume": "0.0", "open": "19.670000", "high": "20.540000", "low": "18.610000", "close": "19.490000"}, {"date": "2026-06-24", "volume": "0.0", "open": "19.130000", "high": "20.340000", "low": "18.040000", "close": "18.630000"}, {"date": "2026-06-25", "volume": "0.0", "open": "18.110000", "high": "19.950000", "low": "17.720000", "close": "18.890000"}, {"date": "2026-06-26", "volume": "0.0", "open": "19.700000", "high": "20.720000", "low": "18.200000", "close": "18.410000"}, {"date": "2026-06-29", "volume": "0.0", "open": "18.600000", "high": "19.450000", "low": "17.490000", "close": "17.650000"}, {"date": "2026-06-30", "volume": "0.0", "open": "17.540000", "high": "17.750000", "low": "16.270000", "close": "16.450000"}, {"date": "2026-07-01", "volume": "0.0", "open": "17.110000", "high": "17.300000", "low": "15.970000", "close": "16.590000"}, {"date": "2026-07-02", "volume": "0.0", "open": "17.050000", "high": "17.210000", "low": "15.790000", "close": "16.150000"}, {"date": "2026-07-03", "volume": "0.0", "open": "15.780000", "high": "16.010000", "low": "15.750000", "close": "15.810000"}, {"date": "2026-07-06", "volume": "0.0", "open": "16.400000", "high": "16.500000", "low": "15.560000", "close": "15.570000"}, {"date": "2026-07-07", "volume": "0.0", "open": "15.870000", "high": "16.640000", "low": "15.530000", "close": "16.130000"}, {"date": "2026-07-08", "volume": "0.0", "open": "16.550000", "high": "18.910000", "low": "16.350000", "close": "16.900000"}, {"date": "2026-07-09", "volume": "0.0", "open": "16.580000", "high": "17.270000", "low": "15.760000", "close": "15.840000"}, {"date": "2026-07-10", "volume": "0.0", "open": "16.060000", "high": "16.160000", "low": "14.960000", "close": "15.030000"}, {"date": "2026-07-13", "volume": "0.0", "open": "16.320000", "high": "17.410000", "low": "16.030000", "close": "17.160000"}, {"date": "2026-07-14", "volume": "0.0", "open": "17.210000", "high": "17.560000", "low": "16.150000", "close": "16.500000"}, {"date": "2026-07-15", "volume": "0.0", "open": "16.200000", "high": "16.570000", "low": "15.640000", "close": "15.670000"}, {"date": "2026-07-16", "volume": "0.0", "open": "15.820000", "high": "17.230000", "low": "15.770000", "close": "16.730000"}, {"date": "2026-07-17", "volume": "0.0", "open": "18.010000", "high": "19.500000", "low": "17.680000", "close": "18.770000"}, {"date": "2026-07-20", "volume": "0.0", "open": "18.900000", "high": "18.940000", "low": "17.410000", "close": "18.650000"}, {"date": "2026-07-21", "volume": "0.0", "open": "17.480000", "high": "17.990000", "low": "16.860000", "close": "17.050000"}, {"date": "2026-07-22", "volume": "0.0", "open": "17.420000", "high": "19.490000", "low": "16.640000", "close": "16.640000"}, {"date": "2026-07-23", "volume": "0.0", "open": "17.670000", "high": "20.310000", "low": "17.320000", "close": "18.700000"}, {"date": "2026-07-24", "volume": "0.0", "open": "18.960000", "high": "19.050000", "low": "17.410000", "close": "18.580000"}, {"date": "2026-07-27", "volume": "0.0", "open": "17.620000", "high": "19.930000", "low": "17.530000", "close": "18.670000"}, {"date": "2026-07-28", "volume": "0.0", "open": "19.050000", "high": "19.520000", "low": "17.880000", "close": "18.210000"}, {"date": "2026-07-29", "volume": "0.0", "open": "18.270000", "high": "20.880000", "low": "17.450000", "close": "20.660000"}, {"date": "2026-07-30", "volume": "0.0", "open": "19.560000", "high": "20.080000", "low": "17.000000", "close": "17.090000"}, {"date": "2026-07-31", "volume": "0.0", "open": "16.820000", "high": "18.700000", "low": "15.820000", "close": "15.990000"}, {"date": "2026-08-03", "volume": "0.0", "open": "16.030000", "high": "16.300000", "low": "15.540000", "close": "15.860000"}, {"date": "2026-08-04", "volume": "0.0", "open": "15.760000", "high": "16.650000", "low": "15.510000", "close": "16.500000"}, {"date": "2026-08-05", "volume": "0.0", "open": "16.150000", "high": "18.430000", "low": "15.480000", "close": "15.810000"}, {"date": "2026-08-06", "volume": "0.0", "open": "15.830000", "high": "16.030000", "low": "15.110000", "close": "15.150000"}, {"date": "2026-08-07", "volume": "0.0", "open": "15.300000", "high": "15.360000", "low": "14.770000", "close": "14.900000"}, {"date": "2026-08-10", "volume": "0.0", "open": "15.400000", "high": "15.720000", "low": "15.100000", "close": "15.460000"}, {"date": "2026-08-11", "volume": "0.0", "open": "15.420000", "high": "15.610000", "low": "15.230000", "close": "15.280000"}, {"date": "2026-08-12", "volume": "0.0", "open": "15.280000", "high": "15.420000", "low": "14.390000", "close": "14.550000"}, {"date": "2026-08-13", "volume": "0.0", "open": "14.680000", "high": "14.800000", "low": "14.390000", "close": "14.630000"}, {"date": "2026-08-14", "volume": "0.0", "open": "14.640000", "high": "14.720000", "low": "14.180000", "close": "14.250000"}], "symbol": "_VIX"}