{"ticker": "MSTR", "name": "MicroStrategy", "unit": "pct", "generated_at": "2026-08-13T01:41:06.180726+00:00", "yahoo": "MSTR", "single_name": true, "start": "1998-06-11", "end": "2026-08-12", "last": 94.83, "n_points": 7086, "n_events": 51, "series": [["1998-06-11", 10.5625], ["1998-06-12", 10.4375], ["1998-06-15", 10.2188], ["1998-06-16", 10.375], ["1998-06-17", 11.4375], ["1998-06-18", 13.0], ["1998-06-19", 14.0625], ["1998-06-22", 14.0], ["1998-06-23", 13.0], ["1998-06-24", 12.6875], ["1998-06-25", 12.9375], ["1998-06-26", 13.6875], ["1998-06-29", 14.25], ["1998-06-30", 14.125], ["1998-07-01", 13.875], ["1998-07-02", 13.125], ["1998-07-06", 14.125], ["1998-07-07", 13.7188], ["1998-07-08", 13.9375], ["1998-07-09", 14.0312], ["1998-07-10", 15.625], ["1998-07-13", 19.625], ["1998-07-14", 19.5], ["1998-07-15", 18.375], ["1998-07-16", 16.8125], ["1998-07-17", 16.75], ["1998-07-20", 18.8438], ["1998-07-21", 19.125], ["1998-07-22", 18.5], ["1998-07-23", 19.5], ["1998-07-24", 19.0], ["1998-07-27", 18.0], ["1998-07-28", 18.125], ["1998-07-29", 17.5], ["1998-07-30", 19.375], ["1998-07-31", 18.0], ["1998-08-03", 17.8125], ["1998-08-04", 17.0625], ["1998-08-05", 17.0625], ["1998-08-06", 18.6875], ["1998-08-07", 18.5], ["1998-08-10", 19.25], ["1998-08-11", 18.375], ["1998-08-12", 19.625], ["1998-08-13", 19.4375], ["1998-08-14", 19.6875], ["1998-08-17", 18.9375], ["1998-08-18", 19.75], ["1998-08-19", 19.6875], ["1998-08-20", 20.4375], ["1998-08-21", 20.0], ["1998-08-24", 21.25], ["1998-08-25", 22.25], ["1998-08-26", 21.0625], ["1998-08-27", 19.4062], ["1998-08-28", 17.4375], ["1998-08-31", 14.5938], ["1998-09-01", 14.875], ["1998-09-02", 14.4062], ["1998-09-03", 12.9375], ["1998-09-04", 12.0625], ["1998-09-08", 14.3125], ["1998-09-09", 13.875], ["1998-09-10", 13.125], ["1998-09-11", 14.1562], ["1998-09-14", 16.75], ["1998-09-15", 18.1875], ["1998-09-16", 18.375], ["1998-09-17", 18.1875], ["1998-09-18", 19.0938], ["1998-09-21", 19.125], ["1998-09-22", 20.0], ["1998-09-23", 19.0], ["1998-09-24", 19.2188], ["1998-09-25", 20.0], ["1998-09-28", 19.0625], ["1998-09-29", 19.5], ["1998-09-30", 18.75], ["1998-10-01", 16.9375], ["1998-10-02", 16.0], ["1998-10-05", 14.625], ["1998-10-06", 12.9688], ["1998-10-07", 11.75], ["1998-10-08", 10.5], ["1998-10-09", 12.75], ["1998-10-12", 14.0], ["1998-10-13", 12.2812], ["1998-10-14", 12.0], ["1998-10-15", 12.875], ["1998-10-16", 12.25], ["1998-10-19", 11.0938], ["1998-10-20", 12.25], ["1998-10-21", 12.5], ["1998-10-22", 12.25], ["1998-10-23", 12.3125], ["1998-10-26", 12.25], ["1998-10-27", 12.1875], ["1998-10-28", 11.9375], ["1998-10-29", 13.9062], ["1998-10-30", 12.1875], ["1998-11-02", 12.0], ["1998-11-03", 11.4688], ["1998-11-04", 12.25], ["1998-11-05", 12.125], ["1998-11-06", 12.75], ["1998-11-09", 13.4688], ["1998-11-10", 13.5312], ["1998-11-11", 13.4375], ["1998-11-12", 12.625], ["1998-11-13", 12.375], ["1998-11-16", 12.3125], ["1998-11-17", 12.0625], ["1998-11-18", 12.1562], ["1998-11-19", 11.75], ["1998-11-20", 11.1875], ["1998-11-23", 11.75], ["1998-11-24", 11.25], ["1998-11-25", 11.5], ["1998-11-27", 11.5], ["1998-11-30", 11.25], ["1998-12-01", 10.75], ["1998-12-02", 10.375], ["1998-12-03", 10.75], ["1998-12-04", 11.3125], ["1998-12-07", 11.1875], ["1998-12-08", 10.7812], ["1998-12-09", 11.1875], ["1998-12-10", 11.75], ["1998-12-11", 11.5625], ["1998-12-14", 11.5], ["1998-12-15", 12.75], ["1998-12-16", 12.625], ["1998-12-17", 12.625], ["1998-12-18", 11.625], ["1998-12-21", 12.0], ["1998-12-22", 11.9375], ["1998-12-23", 12.75], ["1998-12-24", 15.4375], ["1998-12-28", 16.3125], ["1998-12-29", 16.5], ["1998-12-30", 14.3438], ["1998-12-31", 15.75], ["1999-01-04", 15.0938], ["1999-01-05", 15.6875], ["1999-01-06", 15.6875], ["1999-01-07", 15.5625], ["1999-01-08", 17.25], ["1999-01-11", 17.0], ["1999-01-12", 16.1875], ["1999-01-13", 15.6875], ["1999-01-14", 15.25], ["1999-01-15", 15.3125], ["1999-01-19", 15.5312], ["1999-01-20", 15.5625], ["1999-01-21", 15.75], ["1999-01-22", 16.4375], ["1999-01-25", 15.2812], ["1999-01-26", 14.5], ["1999-01-27", 15.125], ["1999-01-28", 14.6875], ["1999-01-29", 14.5], ["1999-02-01", 14.8125], ["1999-02-02", 14.375], ["1999-02-03", 14.75], ["1999-02-04", 14.625], ["1999-02-05", 14.625], ["1999-02-08", 13.6562], ["1999-02-09", 13.5312], ["1999-02-10", 13.5], ["1999-02-11", 13.3125], ["1999-02-12", 13.25], ["1999-02-16", 12.5], ["1999-02-17", 12.4688], ["1999-02-18", 12.4688], ["1999-02-19", 12.5], ["1999-02-22", 13.0], ["1999-02-23", 12.5], ["1999-02-24", 12.3125], ["1999-02-25", 12.5625], ["1999-02-26", 12.4375], ["1999-03-01", 12.4375], ["1999-03-02", 13.1875], ["1999-03-03", 12.6875], ["1999-03-04", 12.375], ["1999-03-05", 12.5312], ["1999-03-08", 12.375], ["1999-03-09", 12.3438], ["1999-03-10", 12.2812], ["1999-03-11", 11.375], ["1999-03-12", 11.25], ["1999-03-15", 10.625], ["1999-03-16", 10.9375], ["1999-03-17", 10.8438], ["1999-03-18", 10.0625], ["1999-03-19", 9.3125], ["1999-03-22", 9.375], ["1999-03-23", 9.0], ["1999-03-24", 9.5], ["1999-03-25", 10.5], ["1999-03-26", 10.5], ["1999-03-29", 10.25], ["1999-03-30", 9.75], ["1999-03-31", 9.625], ["1999-04-01", 9.0], ["1999-04-05", 9.25], ["1999-04-06", 9.375], ["1999-04-07", 8.8125], ["1999-04-08", 8.3438], ["1999-04-09", 8.4375], ["1999-04-12", 8.125], ["1999-04-13", 7.9688], ["1999-04-14", 7.9375], ["1999-04-15", 8.5625], ["1999-04-16", 8.6562], ["1999-04-19", 7.75], ["1999-04-20", 8.4375], ["1999-04-21", 8.875], ["1999-04-22", 9.375], ["1999-04-23", 9.0], ["1999-04-26", 9.0625], ["1999-04-27", 8.75], ["1999-04-28", 8.3438], ["1999-04-29", 8.625], ["1999-04-30", 8.625], ["1999-05-03", 8.4375], ["1999-05-04", 8.625], ["1999-05-05", 8.7812], ["1999-05-06", 8.625], ["1999-05-07", 8.7188], ["1999-05-10", 8.625], ["1999-05-11", 8.75], ["1999-05-12", 8.875], ["1999-05-13", 9.375], ["1999-05-14", 9.625], ["1999-05-17", 9.6875], ["1999-05-18", 10.0], ["1999-05-19", 11.125], ["1999-05-20", 11.375], ["1999-05-21", 11.9375], ["1999-05-24", 12.0625], ["1999-05-25", 12.0625], ["1999-05-26", 12.4688], ["1999-05-27", 11.625], ["1999-05-28", 12.5], ["1999-06-01", 12.0625], ["1999-06-02", 11.875], ["1999-06-03", 11.7188], ["1999-06-04", 11.875], ["1999-06-07", 11.5], ["1999-06-08", 11.5625], ["1999-06-09", 11.625], ["1999-06-10", 11.625], ["1999-06-11", 11.5625], ["1999-06-14", 11.75], ["1999-06-15", 12.0625], ["1999-06-16", 12.5], ["1999-06-17", 12.4688], ["1999-06-18", 12.9375], ["1999-06-21", 14.0], ["1999-06-22", 14.4062], ["1999-06-23", 15.0], ["1999-06-24", 15.75], ["1999-06-25", 16.75], ["1999-06-28", 15.875], ["1999-06-29", 16.3125], ["1999-06-30", 18.9375], ["1999-07-01", 19.3125], ["1999-07-02", 18.5625], ["1999-07-06", 17.6562], ["1999-07-07", 17.9688], ["1999-07-08", 18.75], ["1999-07-09", 20.0625], ["1999-07-12", 20.75], ["1999-07-13", 21.3125], ["1999-07-14", 21.0], ["1999-07-15", 21.5], ["1999-07-16", 20.0625], ["1999-07-19", 18.9375], ["1999-07-20", 18.8125], ["1999-07-21", 19.2188], ["1999-07-22", 20.375], ["1999-07-23", 20.3125], ["1999-07-26", 18.6875], ["1999-07-27", 18.7188], ["1999-07-28", 18.125], ["1999-07-29", 16.7188], ["1999-07-30", 17.1875], ["1999-08-02", 16.25], ["1999-08-03", 15.7188], ["1999-08-04", 14.9062], ["1999-08-05", 15.4062], ["1999-08-06", 15.3125], ["1999-08-09", 13.2188], ["1999-08-10", 13.375], ["1999-08-11", 14.3438], ["1999-08-12", 14.625], ["1999-08-13", 15.0625], ["1999-08-16", 14.625], ["1999-08-17", 15.5625], ["1999-08-18", 15.125], ["1999-08-19", 15.0625], ["1999-08-20", 15.625], ["1999-08-23", 16.375], ["1999-08-24", 18.0625], ["1999-08-25", 18.75], ["1999-08-26", 19.25], ["1999-08-27", 18.0], ["1999-08-30", 17.9062], ["1999-08-31", 19.875], ["1999-09-01", 20.4375], ["1999-09-02", 19.1875], ["1999-09-03", 20.6875], ["1999-09-07", 20.3125], ["1999-09-08", 20.125], ["1999-09-09", 19.9375], ["1999-09-10", 19.625], ["1999-09-13", 20.0], ["1999-09-14", 20.625], ["1999-09-15", 19.6562], ["1999-09-16", 19.75], ["1999-09-17", 20.6875], ["1999-09-20", 20.6875], ["1999-09-21", 20.3438], ["1999-09-22", 22.0], ["1999-09-23", 23.125], ["1999-09-24", 22.0938], ["1999-09-27", 22.9375], ["1999-09-28", 23.25], ["1999-09-29", 24.7188], ["1999-09-30", 28.0312], ["1999-10-01", 28.8125], ["1999-10-04", 30.125], ["1999-10-05", 33.4375], ["1999-10-06", 35.375], ["1999-10-07", 33.5625], ["1999-10-08", 34.4375], ["1999-10-11", 35.8125], ["1999-10-12", 35.0], ["1999-10-13", 34.875], ["1999-10-14", 37.25], ["1999-10-15", 38.5], ["1999-10-18", 35.3125], ["1999-10-19", 41.375], ["1999-10-20", 46.625], ["1999-10-21", 45.0625], ["1999-10-22", 45.3125], ["1999-10-25", 43.1875], ["1999-10-26", 41.625], ["1999-10-27", 42.875], ["1999-10-28", 43.1875], ["1999-10-29", 48.3125], ["1999-11-01", 48.9375], ["1999-11-02", 49.0625], ["1999-11-03", 49.9375], ["1999-11-04", 49.6875], ["1999-11-05", 47.9375], ["1999-11-08", 47.25], ["1999-11-09", 46.8125], ["1999-11-10", 47.125], ["1999-11-11", 44.4375], ["1999-11-12", 41.3125], ["1999-11-15", 42.875], ["1999-11-16", 46.625], ["1999-11-17", 45.7188], ["1999-11-18", 47.875], ["1999-11-19", 49.25], ["1999-11-22", 50.875], ["1999-11-23", 49.7812], ["1999-11-24", 54.6562], ["1999-11-26", 60.2188], ["1999-11-29", 67.875], ["1999-11-30", 61.25], ["1999-12-01", 63.0312], ["1999-12-02", 65.5], ["1999-12-03", 73.0], ["1999-12-06", 96.9375], ["1999-12-07", 89.5859], ["1999-12-08", 97.0], ["1999-12-09", 107.3125], ["1999-12-10", 115.6562], ["1999-12-13", 113.0], ["1999-12-14", 95.7188], ["1999-12-15", 85.9531], ["1999-12-16", 83.375], ["1999-12-17", 86.9688], ["1999-12-20", 84.75], ["1999-12-21", 89.0], ["1999-12-22", 88.25], ["1999-12-23", 87.5], ["1999-12-27", 82.0], ["1999-12-28", 98.75], ["1999-12-29", 101.5], ["1999-12-30", 102.0], ["1999-12-31", 105.0], ["2000-01-03", 104.25], ["2000-01-04", 98.0], ["2000-01-05", 104.25], ["2000-01-06", 100.125], ["2000-01-07", 105.1875], ["2000-01-10", 125.625], ["2000-01-11", 119.25], ["2000-01-12", 115.5], ["2000-01-13", 113.5], ["2000-01-14", 113.9688], ["2000-01-18", 120.6875], ["2000-01-19", 132.5], ["2000-01-20", 143.9141], ["2000-01-21", 144.5625], ["2000-01-24", 141.5], ["2000-01-25", 144.5], ["2000-01-26", 147.5], ["2000-01-27", 149.5625], ["2000-01-28", 155.0], ["2000-01-31", 138.875], ["2000-02-01", 132.75], ["2000-02-02", 145.0], ["2000-02-03", 149.0], ["2000-02-04", 141.9688], ["2000-02-07", 141.125], ["2000-02-08", 158.4375], ["2000-02-09", 157.3125], ["2000-02-10", 164.6875], ["2000-02-11", 167.875], ["2000-02-14", 169.875], ["2000-02-15", 171.75], ["2000-02-16", 174.75], ["2000-02-17", 172.5], ["2000-02-18", 160.5], ["2000-02-22", 150.5625], ["2000-02-23", 154.625], ["2000-02-24", 157.5], ["2000-02-25", 150.0], ["2000-02-28", 150.0], ["2000-02-29", 139.0625], ["2000-03-01", 176.9375], ["2000-03-02", 180.0625], ["2000-03-03", 188.0], ["2000-03-06", 225.0], ["2000-03-07", 246.0], ["2000-03-08", 243.875], ["2000-03-09", 283.1875], ["2000-03-10", 313.0], ["2000-03-13", 294.3594], ["2000-03-14", 292.0], ["2000-03-15", 268.625], ["2000-03-16", 248.625], ["2000-03-17", 226.75], ["2000-03-20", 86.75], ["2000-03-21", 72.3125], ["2000-03-22", 88.7344], ["2000-03-23", 117.7344], ["2000-03-24", 129.0], ["2000-03-27", 113.0], ["2000-03-28", 98.5], ["2000-03-29", 96.25], ["2000-03-30", 96.0], ["2000-03-31", 87.0625], ["2000-04-03", 77.125], ["2000-04-04", 71.25], ["2000-04-05", 65.375], ["2000-04-06", 61.0], ["2000-04-07", 64.375], ["2000-04-10", 57.625], ["2000-04-11", 49.875], ["2000-04-12", 42.5], ["2000-04-13", 39.0625], ["2000-04-14", 33.5625], ["2000-04-17", 30.625], ["2000-04-18", 35.4375], ["2000-04-19", 35.375], ["2000-04-20", 33.6875], ["2000-04-24", 29.5], ["2000-04-25", 31.375], ["2000-04-26", 29.6875], ["2000-04-27", 24.625], ["2000-04-28", 25.875], ["2000-05-01", 26.625], ["2000-05-02", 25.5625], ["2000-05-03", 24.75], ["2000-05-04", 26.125], ["2000-05-05", 25.0], ["2000-05-08", 23.0], ["2000-05-09", 21.5], ["2000-05-10", 20.0], ["2000-05-11", 19.9531], ["2000-05-12", 23.875], ["2000-05-15", 23.25], ["2000-05-16", 24.0], ["2000-05-17", 25.5], ["2000-05-18", 23.9375], ["2000-05-19", 21.875], ["2000-05-22", 21.0], ["2000-05-23", 21.25], ["2000-05-24", 18.8125], ["2000-05-25", 17.3125], ["2000-05-26", 17.9375], ["2000-05-30", 19.0], ["2000-05-31", 19.0625], ["2000-06-01", 19.3125], ["2000-06-02", 22.625], ["2000-06-05", 24.1875], ["2000-06-06", 28.0], ["2000-06-07", 37.625], ["2000-06-08", 44.125], ["2000-06-09", 62.25], ["2000-06-12", 38.9375], ["2000-06-13", 42.8125], ["2000-06-14", 42.25], ["2000-06-15", 39.3125], ["2000-06-16", 38.5625], ["2000-06-19", 42.4375], ["2000-06-20", 41.0], ["2000-06-21", 39.25], ["2000-06-22", 35.625], ["2000-06-23", 33.625], ["2000-06-26", 38.25], ["2000-06-27", 33.375], ["2000-06-28", 33.375], ["2000-06-29", 32.625], ["2000-06-30", 30.0], ["2000-07-03", 29.0625], ["2000-07-05", 27.375], ["2000-07-06", 31.375], ["2000-07-07", 32.5], ["2000-07-10", 29.0], ["2000-07-11", 28.8125], ["2000-07-12", 32.5], ["2000-07-13", 31.875], ["2000-07-14", 32.875], ["2000-07-17", 35.75], ["2000-07-18", 34.75], ["2000-07-19", 33.5], ["2000-07-20", 32.375], ["2000-07-21", 30.0], ["2000-07-24", 28.1875], ["2000-07-25", 28.9844], ["2000-07-26", 30.0], ["2000-07-27", 23.75], ["2000-07-28", 22.375], ["2000-07-31", 22.1875], ["2000-08-01", 20.3125], ["2000-08-02", 21.75], ["2000-08-03", 21.1875], ["2000-08-04", 22.1875], ["2000-08-07", 22.1875], ["2000-08-08", 21.75], ["2000-08-09", 21.8125], ["2000-08-10", 20.8125], ["2000-08-11", 20.25], ["2000-08-14", 20.75], ["2000-08-15", 21.0], ["2000-08-16", 20.8125], ["2000-08-17", 20.25], ["2000-08-18", 21.0], ["2000-08-21", 29.5625], ["2000-08-22", 25.5469], ["2000-08-23", 26.125], ["2000-08-24", 27.375], ["2000-08-25", 26.875], ["2000-08-28", 27.5], ["2000-08-29", 28.125], ["2000-08-30", 28.1875], ["2000-08-31", 27.875], ["2000-09-01", 31.375], ["2000-09-05", 34.9219], ["2000-09-06", 32.8125], ["2000-09-07", 33.25], ["2000-09-08", 33.75], ["2000-09-11", 31.8125], ["2000-09-12", 29.5], ["2000-09-13", 31.0], ["2000-09-14", 29.625], ["2000-09-15", 29.3125], ["2000-09-18", 26.375], ["2000-09-19", 27.8125], ["2000-09-20", 27.0], ["2000-09-21", 26.875], ["2000-09-22", 26.375], ["2000-09-25", 26.0625], ["2000-09-26", 23.625], ["2000-09-27", 24.25], ["2000-09-28", 27.75], ["2000-09-29", 27.3125], ["2000-10-02", 27.25], ["2000-10-03", 25.9375], ["2000-10-04", 27.5], ["2000-10-05", 28.0], ["2000-10-06", 25.4375], ["2000-10-09", 25.5625], ["2000-10-10", 24.0625], ["2000-10-11", 21.5], ["2000-10-12", 19.875], ["2000-10-13", 21.9375], ["2000-10-16", 21.5], ["2000-10-17", 24.0625], ["2000-10-18", 21.875], ["2000-10-19", 25.4375], ["2000-10-20", 24.1875], ["2000-10-23", 24.5625], ["2000-10-24", 24.75], ["2000-10-25", 24.5625], ["2000-10-26", 23.0], ["2000-10-27", 24.375], ["2000-10-30", 23.5], ["2000-10-31", 23.9375], ["2000-11-01", 23.0156], ["2000-11-02", 23.9375], ["2000-11-03", 24.25], ["2000-11-06", 23.25], ["2000-11-07", 24.0], ["2000-11-08", 22.5], ["2000-11-09", 22.0], ["2000-11-10", 21.375], ["2000-11-13", 21.3125], ["2000-11-14", 22.9375], ["2000-11-15", 21.75], ["2000-11-16", 20.0], ["2000-11-17", 19.75], ["2000-11-20", 18.125], ["2000-11-21", 16.625], ["2000-11-22", 15.5], ["2000-11-24", 16.875], ["2000-11-27", 15.625], ["2000-11-28", 13.875], ["2000-11-29", 12.7344], ["2000-11-30", 9.25], ["2000-12-01", 12.0625], ["2000-12-04", 11.0], ["2000-12-05", 13.5], ["2000-12-06", 13.0938], ["2000-12-07", 11.1875], ["2000-12-08", 13.25], ["2000-12-11", 15.6875], ["2000-12-12", 15.75], ["2000-12-13", 14.625], ["2000-12-14", 15.375], ["2000-12-15", 14.0], ["2000-12-18", 12.0625], ["2000-12-19", 11.0], ["2000-12-20", 10.0], ["2000-12-21", 9.8125], ["2000-12-22", 10.5], ["2000-12-26", 9.75], ["2000-12-27", 9.6875], ["2000-12-28", 10.0], ["2000-12-29", 9.5], ["2001-01-02", 9.5], ["2001-01-03", 10.9375], ["2001-01-04", 10.5625], ["2001-01-05", 9.5625], ["2001-01-08", 9.5], ["2001-01-09", 9.875], ["2001-01-10", 11.625], ["2001-01-11", 14.0625], ["2001-01-12", 15.0], ["2001-01-16", 13.8125], ["2001-01-17", 14.875], ["2001-01-18", 14.6875], ["2001-01-19", 14.5625], ["2001-01-22", 15.8125], ["2001-01-23", 16.0], ["2001-01-24", 15.8125], ["2001-01-25", 15.25], ["2001-01-26", 15.5], ["2001-01-29", 15.375], ["2001-01-30", 16.8125], ["2001-01-31", 16.8125], ["2001-02-01", 17.0625], ["2001-02-02", 15.875], ["2001-02-05", 16.125], ["2001-02-06", 16.9375], ["2001-02-07", 13.375], ["2001-02-08", 11.8125], ["2001-02-09", 10.25], ["2001-02-12", 10.375], ["2001-02-13", 10.6875], ["2001-02-14", 10.5156], ["2001-02-15", 11.0625], ["2001-02-16", 10.25], ["2001-02-20", 10.125], ["2001-02-21", 9.5], ["2001-02-22", 9.0625], ["2001-02-23", 9.5], ["2001-02-26", 10.4375], ["2001-02-27", 9.375], ["2001-02-28", 8.9688], ["2001-03-01", 8.8125], ["2001-03-02", 8.6875], ["2001-03-05", 9.125], ["2001-03-06", 9.0312], ["2001-03-07", 9.0], ["2001-03-08", 8.0312], ["2001-03-09", 6.9375], ["2001-03-12", 5.7344], ["2001-03-13", 5.9688], ["2001-03-14", 5.25], ["2001-03-15", 5.5625], ["2001-03-16", 4.6875], ["2001-03-19", 4.75], ["2001-03-20", 4.25], ["2001-03-21", 3.7969], ["2001-03-22", 3.7812], ["2001-03-23", 3.7812], ["2001-03-26", 3.9688], ["2001-03-27", 3.8125], ["2001-03-28", 3.375], ["2001-03-29", 3.3125], ["2001-03-30", 2.875], ["2001-04-02", 2.5625], ["2001-04-03", 2.9688], ["2001-04-04", 2.875], ["2001-04-05", 2.6875], ["2001-04-06", 2.625], ["2001-04-09", 2.46], ["2001-04-10", 2.5], ["2001-04-11", 2.55], ["2001-04-12", 2.48], ["2001-04-16", 2.5], ["2001-04-17", 2.48], ["2001-04-18", 2.97], ["2001-04-19", 5.24], ["2001-04-20", 5.64], ["2001-04-23", 4.66], ["2001-04-24", 4.31], ["2001-04-25", 4.1], ["2001-04-26", 4.13], ["2001-04-27", 4.17], ["2001-04-30", 4.54], ["2001-05-01", 5.6], ["2001-05-02", 5.48], ["2001-05-03", 5.45], ["2001-05-04", 5.25], ["2001-05-07", 5.3], ["2001-05-08", 5.22], ["2001-05-09", 4.95], ["2001-05-10", 4.9], ["2001-05-11", 4.76], ["2001-05-14", 4.12], ["2001-05-15", 4.0], ["2001-05-16", 4.08], ["2001-05-17", 4.3], ["2001-05-18", 4.19], ["2001-05-21", 4.13], ["2001-05-22", 4.1], ["2001-05-23", 4.04], ["2001-05-24", 4.13], ["2001-05-25", 4.01], ["2001-05-29", 3.72], ["2001-05-30", 3.38], ["2001-05-31", 3.77], ["2001-06-01", 3.71], ["2001-06-04", 3.6], ["2001-06-05", 3.51], ["2001-06-06", 3.59], ["2001-06-07", 3.66], ["2001-06-08", 3.8], ["2001-06-11", 3.67], ["2001-06-12", 3.64], ["2001-06-13", 3.6], ["2001-06-14", 3.57], ["2001-06-15", 3.75], ["2001-06-18", 3.43], ["2001-06-19", 3.17], ["2001-06-20", 3.1], ["2001-06-21", 3.17], ["2001-06-22", 3.3], ["2001-06-25", 3.16], ["2001-06-26", 2.88], ["2001-06-27", 2.81], ["2001-06-28", 2.71], ["2001-06-29", 2.8], ["2001-07-02", 3.7], ["2001-07-03", 3.4], ["2001-07-05", 3.14], ["2001-07-06", 3.05], ["2001-07-09", 3.06], ["2001-07-10", 3.32], ["2001-07-11", 3.16], ["2001-07-12", 3.33], ["2001-07-13", 3.3], ["2001-07-16", 3.25], ["2001-07-17", 3.24], ["2001-07-18", 2.95], ["2001-07-19", 3.07], ["2001-07-20", 3.06], ["2001-07-23", 2.94], ["2001-07-24", 3.09], ["2001-07-25", 2.89], ["2001-07-26", 2.87], ["2001-07-27", 2.78], ["2001-07-30", 2.88], ["2001-07-31", 3.24], ["2001-08-01", 3.89], ["2001-08-02", 3.5], ["2001-08-03", 3.38], ["2001-08-06", 3.33], ["2001-08-07", 3.55], ["2001-08-08", 3.5], ["2001-08-09", 3.43], ["2001-08-10", 3.25], ["2001-08-13", 3.27], ["2001-08-14", 3.13], ["2001-08-15", 3.1], ["2001-08-16", 3.11], ["2001-08-17", 3.2], ["2001-08-20", 3.2], ["2001-08-21", 3.0], ["2001-08-22", 2.92], ["2001-08-23", 2.73], ["2001-08-24", 2.65], ["2001-08-27", 2.41], ["2001-08-28", 2.39], ["2001-08-29", 2.49], ["2001-08-30", 2.6], ["2001-08-31", 2.47], ["2001-09-04", 2.32], ["2001-09-05", 2.32], ["2001-09-06", 2.27], ["2001-09-07", 2.05], ["2001-09-10", 1.89], ["2001-09-17", 2.05], ["2001-09-18", 1.95], ["2001-09-19", 1.83], ["2001-09-20", 1.66], ["2001-09-21", 1.54], ["2001-09-24", 1.46], ["2001-09-25", 1.61], ["2001-09-26", 1.41], ["2001-09-27", 1.25], ["2001-09-28", 1.13], ["2001-10-01", 1.2], ["2001-10-02", 1.31], ["2001-10-03", 1.4], ["2001-10-04", 1.34], ["2001-10-05", 1.19], ["2001-10-08", 1.32], ["2001-10-09", 1.45], ["2001-10-10", 1.61], ["2001-10-11", 1.84], ["2001-10-12", 1.9], ["2001-10-15", 2.09], ["2001-10-16", 2.92], ["2001-10-17", 2.83], ["2001-10-18", 2.46], ["2001-10-19", 2.35], ["2001-10-22", 2.18], ["2001-10-23", 2.3], ["2001-10-24", 2.31], ["2001-10-25", 2.17], ["2001-10-26", 2.39], ["2001-10-29", 2.73], ["2001-10-30", 2.68], ["2001-10-31", 2.75], ["2001-11-01", 2.47], ["2001-11-02", 2.32], ["2001-11-05", 2.37], ["2001-11-06", 2.4], ["2001-11-07", 2.6], ["2001-11-08", 2.6], ["2001-11-09", 2.54], ["2001-11-12", 2.44], ["2001-11-13", 2.45], ["2001-11-14", 2.5], ["2001-11-15", 2.75], ["2001-11-16", 2.71], ["2001-11-19", 2.71], ["2001-11-20", 2.99], ["2001-11-21", 2.9], ["2001-11-23", 3.13], ["2001-11-26", 3.5], ["2001-11-27", 3.99], ["2001-11-28", 3.4], ["2001-11-29", 3.4], ["2001-11-30", 3.44], ["2001-12-03", 3.58], ["2001-12-04", 3.59], ["2001-12-05", 3.83], ["2001-12-06", 3.9], ["2001-12-07", 4.45], ["2001-12-10", 4.29], ["2001-12-11", 4.55], ["2001-12-12", 4.71], ["2001-12-13", 4.23], ["2001-12-14", 3.88], ["2001-12-17", 3.82], ["2001-12-18", 4.23], ["2001-12-19", 4.45], ["2001-12-20", 4.01], ["2001-12-21", 4.25], ["2001-12-24", 4.07], ["2001-12-26", 4.2], ["2001-12-27", 4.22], ["2001-12-28", 4.06], ["2001-12-31", 3.85], ["2002-01-02", 3.89], ["2002-01-03", 3.94], ["2002-01-04", 4.07], ["2002-01-07", 3.8], ["2002-01-08", 3.88], ["2002-01-09", 3.91], ["2002-01-10", 3.88], ["2002-01-11", 4.09], ["2002-01-14", 4.03], ["2002-01-15", 3.99], ["2002-01-16", 3.81], ["2002-01-17", 3.77], ["2002-01-18", 3.36], ["2002-01-22", 3.16], ["2002-01-23", 2.95], ["2002-01-24", 3.08], ["2002-01-25", 3.1], ["2002-01-28", 3.15], ["2002-01-29", 3.3], ["2002-01-30", 3.94], ["2002-01-31", 4.09], ["2002-02-01", 3.67], ["2002-02-04", 3.43], ["2002-02-05", 3.12], ["2002-02-06", 2.98], ["2002-02-07", 3.02], ["2002-02-08", 3.03], ["2002-02-11", 3.08], ["2002-02-12", 3.15], ["2002-02-13", 3.23], ["2002-02-14", 3.1], ["2002-02-15", 3.0], ["2002-02-19", 2.87], ["2002-02-20", 2.93], ["2002-02-21", 2.8], ["2002-02-22", 2.8], ["2002-02-25", 2.76], ["2002-02-26", 2.66], ["2002-02-27", 2.7], ["2002-02-28", 2.69], ["2002-03-01", 2.72], ["2002-03-04", 2.73], ["2002-03-05", 2.72], ["2002-03-06", 2.88], ["2002-03-07", 3.01], ["2002-03-08", 3.1], ["2002-03-11", 3.06], ["2002-03-12", 2.91], ["2002-03-13", 2.97], ["2002-03-14", 2.98], ["2002-03-15", 2.96], ["2002-03-18", 2.86], ["2002-03-19", 2.82], ["2002-03-20", 2.6], ["2002-03-21", 2.75], ["2002-03-22", 2.9], ["2002-03-25", 2.93], ["2002-03-26", 2.97], ["2002-03-27", 3.0], ["2002-03-28", 3.05], ["2002-04-01", 3.0], ["2002-04-02", 3.0], ["2002-04-03", 2.85], ["2002-04-04", 2.8], ["2002-04-05", 2.69], ["2002-04-08", 2.63], ["2002-04-09", 2.55], ["2002-04-10", 2.41], ["2002-04-11", 2.55], ["2002-04-12", 2.55], ["2002-04-15", 2.48], ["2002-04-16", 2.6], ["2002-04-17", 2.61], ["2002-04-18", 2.63], ["2002-04-19", 2.71], ["2002-04-22", 2.62], ["2002-04-23", 2.48], ["2002-04-24", 2.3], ["2002-04-25", 2.2], ["2002-04-26", 1.94], ["2002-04-29", 1.94], ["2002-04-30", 1.73], ["2002-05-01", 1.9], ["2002-05-02", 1.88], ["2002-05-03", 1.92], ["2002-05-06", 1.64], ["2002-05-07", 1.68], ["2002-05-08", 1.85], ["2002-05-09", 1.76], ["2002-05-10", 1.63], ["2002-05-13", 1.79], ["2002-05-14", 1.76], ["2002-05-15", 1.72], ["2002-05-16", 1.61], ["2002-05-17", 1.49], ["2002-05-20", 1.53], ["2002-05-21", 1.47], ["2002-05-22", 1.4], ["2002-05-23", 1.45], ["2002-05-24", 1.42], ["2002-05-28", 1.34], ["2002-05-29", 1.28], ["2002-05-30", 1.18], ["2002-05-31", 1.23], ["2002-06-03", 1.23], ["2002-06-04", 1.25], ["2002-06-05", 1.28], ["2002-06-06", 1.35], ["2002-06-07", 1.34], ["2002-06-10", 1.22], ["2002-06-11", 1.15], ["2002-06-12", 1.01], ["2002-06-13", 1.08], ["2002-06-14", 1.11], ["2002-06-17", 1.16], ["2002-06-18", 1.12], ["2002-06-19", 1.06], ["2002-06-20", 1.04], ["2002-06-21", 0.72], ["2002-06-24", 0.6], ["2002-06-25", 0.59], ["2002-06-26", 0.55], ["2002-06-27", 0.53], ["2002-06-28", 0.5], ["2002-07-01", 0.51], ["2002-07-02", 0.48], ["2002-07-03", 0.5], ["2002-07-05", 0.57], ["2002-07-08", 0.53], ["2002-07-09", 0.47], ["2002-07-10", 0.49], ["2002-07-11", 0.48], ["2002-07-12", 0.48], ["2002-07-15", 0.5], ["2002-07-16", 0.47], ["2002-07-17", 0.54], ["2002-07-18", 0.52], ["2002-07-19", 0.5], ["2002-07-22", 0.49], ["2002-07-23", 0.5], ["2002-07-24", 0.48], ["2002-07-25", 0.47], ["2002-07-26", 0.45], ["2002-07-29", 0.48], ["2002-07-30", 0.48], ["2002-07-31", 0.675], ["2002-08-01", 0.637], ["2002-08-02", 0.548], ["2002-08-05", 0.527], ["2002-08-06", 0.55], ["2002-08-07", 0.585], ["2002-08-08", 0.657], ["2002-08-09", 0.705], ["2002-08-12", 0.84], ["2002-08-13", 0.881], ["2002-08-14", 0.85], ["2002-08-15", 0.891], ["2002-08-16", 0.929], ["2002-08-19", 1.05], ["2002-08-20", 1.237], ["2002-08-21", 1.233], ["2002-08-22", 1.326], ["2002-08-23", 1.188], ["2002-08-26", 1.237], ["2002-08-27", 1.144], ["2002-08-28", 0.93], ["2002-08-29", 1.04], ["2002-08-30", 1.129], ["2002-09-03", 1.163], ["2002-09-04", 1.239], ["2002-09-05", 1.3], ["2002-09-06", 1.193], ["2002-09-09", 1.21], ["2002-09-10", 1.163], ["2002-09-11", 1.106], ["2002-09-12", 1.055], ["2002-09-13", 1.06], ["2002-09-16", 1.021], ["2002-09-17", 1.029], ["2002-09-18", 1.025], ["2002-09-19", 0.99], ["2002-09-20", 1.007], ["2002-09-23", 1.009], ["2002-09-24", 0.972], ["2002-09-25", 0.934], ["2002-09-26", 0.911], ["2002-09-27", 0.848], ["2002-09-30", 0.813], ["2002-10-01", 0.807], ["2002-10-02", 0.747], ["2002-10-03", 0.82], ["2002-10-04", 0.762], ["2002-10-07", 0.75], ["2002-10-08", 0.74], ["2002-10-09", 0.74], ["2002-10-10", 0.82], ["2002-10-11", 0.94], ["2002-10-14", 0.95], ["2002-10-15", 0.981], ["2002-10-16", 0.927], ["2002-10-17", 1.11], ["2002-10-18", 1.303], ["2002-10-21", 1.28], ["2002-10-22", 1.285], ["2002-10-23", 1.308], ["2002-10-24", 1.26], ["2002-10-25", 1.282], ["2002-10-28", 1.278], ["2002-10-29", 1.191], ["2002-10-30", 1.21], ["2002-10-31", 1.227], ["2002-11-01", 1.285], ["2002-11-04", 1.503], ["2002-11-05", 1.43], ["2002-11-06", 1.475], ["2002-11-07", 1.37], ["2002-11-08", 1.307], ["2002-11-11", 1.229], ["2002-11-12", 1.305], ["2002-11-13", 1.344], ["2002-11-14", 1.446], ["2002-11-15", 1.494], ["2002-11-18", 1.62], ["2002-11-19", 1.536], ["2002-11-20", 1.733], ["2002-11-21", 1.81], ["2002-11-22", 1.816], ["2002-11-25", 1.861], ["2002-11-26", 1.798], ["2002-11-27", 1.815], ["2002-11-29", 1.824], ["2002-12-02", 1.955], ["2002-12-03", 1.85], ["2002-12-04", 1.872], ["2002-12-05", 1.795], ["2002-12-06", 1.727], ["2002-12-09", 1.58], ["2002-12-10", 1.628], ["2002-12-11", 1.762], ["2002-12-12", 1.648], ["2002-12-13", 1.575], ["2002-12-16", 1.555], ["2002-12-17", 1.517], ["2002-12-18", 1.483], ["2002-12-19", 1.476], ["2002-12-20", 1.47], ["2002-12-23", 1.493], ["2002-12-24", 1.44], ["2002-12-26", 1.402], ["2002-12-27", 1.381], ["2002-12-30", 1.403], ["2002-12-31", 1.51], ["2003-01-02", 1.589], ["2003-01-03", 1.545], ["2003-01-06", 1.69], ["2003-01-07", 1.765], ["2003-01-08", 1.685], ["2003-01-09", 1.73], ["2003-01-10", 1.701], ["2003-01-13", 1.798], ["2003-01-14", 1.816], ["2003-01-15", 1.807], ["2003-01-16", 1.861], ["2003-01-17", 1.77], ["2003-01-21", 1.638], ["2003-01-22", 1.593], ["2003-01-23", 1.63], ["2003-01-24", 1.545], ["2003-01-27", 1.505], ["2003-01-28", 1.663], ["2003-01-29", 1.78], ["2003-01-30", 1.614], ["2003-01-31", 2.078], ["2003-02-03", 2.171], ["2003-02-04", 2.128], ["2003-02-05", 2.181], ["2003-02-06", 2.09], ["2003-02-07", 2.069], ["2003-02-10", 2.048], ["2003-02-11", 2.089], ["2003-02-12", 1.932], ["2003-02-13", 1.956], ["2003-02-14", 2.082], ["2003-02-18", 2.1], ["2003-02-19", 2.107], ["2003-02-20", 2.12], ["2003-02-21", 2.128], ["2003-02-24", 2.17], ["2003-02-25", 2.127], ["2003-02-26", 2.114], ["2003-02-27", 2.002], ["2003-02-28", 1.93], ["2003-03-03", 2.003], ["2003-03-04", 2.095], ["2003-03-05", 2.082], ["2003-03-06", 2.152], ["2003-03-07", 2.26], ["2003-03-10", 2.128], ["2003-03-11", 2.141], ["2003-03-12", 2.213], ["2003-03-13", 2.42], ["2003-03-14", 2.422], ["2003-03-17", 2.472], ["2003-03-18", 2.445], ["2003-03-19", 2.374], ["2003-03-20", 2.5], ["2003-03-21", 2.545], ["2003-03-24", 2.427], ["2003-03-25", 2.59], ["2003-03-26", 2.514], ["2003-03-27", 2.506], ["2003-03-28", 2.306], ["2003-03-31", 2.411], ["2003-04-01", 2.439], ["2003-04-02", 2.56], ["2003-04-03", 2.69], ["2003-04-04", 2.639], ["2003-04-07", 2.704], ["2003-04-08", 2.699], ["2003-04-09", 2.537], ["2003-04-10", 2.625], ["2003-04-11", 2.613], ["2003-04-14", 2.662], ["2003-04-15", 2.737], ["2003-04-16", 2.766], ["2003-04-17", 2.938], ["2003-04-21", 3.03], ["2003-04-22", 3.011], ["2003-04-23", 2.995], ["2003-04-24", 3.017], ["2003-04-25", 3.035], ["2003-04-28", 3.161], ["2003-04-29", 3.279], ["2003-04-30", 2.761], ["2003-05-01", 2.875], ["2003-05-02", 2.875], ["2003-05-05", 2.814], ["2003-05-06", 2.77], ["2003-05-07", 2.699], ["2003-05-08", 2.68], ["2003-05-09", 2.728], ["2003-05-12", 2.76], ["2003-05-13", 2.822], ["2003-05-14", 2.911], ["2003-05-15", 2.999], ["2003-05-16", 2.982], ["2003-05-19", 2.904], ["2003-05-20", 2.879], ["2003-05-21", 2.819], ["2003-05-22", 3.073], ["2003-05-23", 3.246], ["2003-05-27", 3.54], ["2003-05-28", 3.545], ["2003-05-29", 3.493], ["2003-05-30", 3.415], ["2003-06-02", 3.579], ["2003-06-03", 3.517], ["2003-06-04", 3.802], ["2003-06-05", 3.84], ["2003-06-06", 3.985], ["2003-06-09", 3.84], ["2003-06-10", 3.959], ["2003-06-11", 4.025], ["2003-06-12", 4.158], ["2003-06-13", 3.915], ["2003-06-16", 4.066], ["2003-06-17", 4.016], ["2003-06-18", 4.143], ["2003-06-19", 4.175], ["2003-06-20", 3.8], ["2003-06-23", 3.498], ["2003-06-24", 3.475], ["2003-06-25", 3.661], ["2003-06-26", 3.732], ["2003-06-27", 3.739], ["2003-06-30", 3.662], ["2003-07-01", 3.62], ["2003-07-02", 3.723], ["2003-07-03", 3.706], ["2003-07-07", 3.803], ["2003-07-08", 4.2], ["2003-07-09", 4.205], ["2003-07-10", 4.174], ["2003-07-11", 4.368], ["2003-07-14", 4.3], ["2003-07-15", 4.251], ["2003-07-16", 4.205], ["2003-07-17", 4.0], ["2003-07-18", 4.1], ["2003-07-21", 4.039], ["2003-07-22", 4.1], ["2003-07-23", 4.093], ["2003-07-24", 4.131], ["2003-07-25", 4.11], ["2003-07-28", 4.086], ["2003-07-29", 4.083], ["2003-07-30", 4.23], ["2003-07-31", 4.362], ["2003-08-01", 4.263], ["2003-08-04", 4.087], ["2003-08-05", 3.935], ["2003-08-06", 3.765], ["2003-08-07", 3.7], ["2003-08-08", 3.49], ["2003-08-11", 3.543], ["2003-08-12", 3.545], ["2003-08-13", 3.645], ["2003-08-14", 3.686], ["2003-08-15", 3.69], ["2003-08-18", 3.86], ["2003-08-19", 4.03], ["2003-08-20", 4.127], ["2003-08-21", 4.073], ["2003-08-22", 3.881], ["2003-08-25", 3.822], ["2003-08-26", 3.648], ["2003-08-27", 3.805], ["2003-08-28", 3.903], ["2003-08-29", 4.034], ["2003-09-02", 4.147], ["2003-09-03", 4.55], ["2003-09-04", 4.66], ["2003-09-05", 4.638], ["2003-09-08", 4.893], ["2003-09-09", 4.69], ["2003-09-10", 4.491], ["2003-09-11", 4.573], ["2003-09-12", 4.695], ["2003-09-15", 4.735], ["2003-09-16", 4.84], ["2003-09-17", 4.94], ["2003-09-18", 4.95], ["2003-09-19", 4.918], ["2003-09-22", 4.802], ["2003-09-23", 5.07], ["2003-09-24", 4.75], ["2003-09-25", 4.796], ["2003-09-26", 4.506], ["2003-09-29", 4.636], ["2003-09-30", 4.599], ["2003-10-01", 4.6], ["2003-10-02", 4.8], ["2003-10-03", 5.003], ["2003-10-06", 5.1], ["2003-10-07", 4.965], ["2003-10-08", 4.986], ["2003-10-09", 5.057], ["2003-10-10", 4.979], ["2003-10-13", 5.05], ["2003-10-14", 5.178], ["2003-10-15", 5.087], ["2003-10-16", 5.148], ["2003-10-17", 5.042], ["2003-10-20", 5.024], ["2003-10-21", 5.17], ["2003-10-22", 4.998], ["2003-10-23", 4.803], ["2003-10-24", 4.729], ["2003-10-27", 4.77], ["2003-10-28", 4.77], ["2003-10-29", 5.317], ["2003-10-30", 5.525], ["2003-10-31", 5.5], ["2003-11-03", 5.597], ["2003-11-04", 5.603], ["2003-11-05", 5.606], ["2003-11-06", 5.553], ["2003-11-07", 5.509], ["2003-11-10", 5.36], ["2003-11-11", 5.305], ["2003-11-12", 5.558], ["2003-11-13", 5.49], ["2003-11-14", 5.28], ["2003-11-17", 5.12], ["2003-11-18", 5.039], ["2003-11-19", 4.972], ["2003-11-20", 5.195], ["2003-11-21", 5.236], ["2003-11-24", 5.351], ["2003-11-25", 5.294], ["2003-11-26", 5.268], ["2003-11-28", 5.4], ["2003-12-01", 5.57], ["2003-12-02", 5.439], ["2003-12-03", 5.249], ["2003-12-04", 5.132], ["2003-12-05", 5.1], ["2003-12-08", 5.03], ["2003-12-09", 4.898], ["2003-12-10", 4.802], ["2003-12-11", 5.046], ["2003-12-12", 5.117], ["2003-12-15", 4.9], ["2003-12-16", 4.919], ["2003-12-17", 4.991], ["2003-12-18", 5.143], ["2003-12-19", 5.098], ["2003-12-22", 5.061], ["2003-12-23", 5.212], ["2003-12-24", 5.15], ["2003-12-26", 5.202], ["2003-12-29", 5.349], ["2003-12-30", 5.268], ["2003-12-31", 5.248], ["2004-01-02", 5.175], ["2004-01-05", 5.412], ["2004-01-06", 5.526], ["2004-01-07", 5.515], ["2004-01-08", 5.475], ["2004-01-09", 5.442], ["2004-01-12", 5.58], ["2004-01-13", 5.555], ["2004-01-14", 5.685], ["2004-01-15", 5.68], ["2004-01-16", 5.705], ["2004-01-20", 5.85], ["2004-01-21", 5.761], ["2004-01-22", 5.617], ["2004-01-23", 5.69], ["2004-01-26", 5.862], ["2004-01-27", 5.697], ["2004-01-28", 5.568], ["2004-01-29", 5.35], ["2004-01-30", 6.24], ["2004-02-02", 6.025], ["2004-02-03", 6.33], ["2004-02-04", 6.105], ["2004-02-05", 6.089], ["2004-02-06", 6.208], ["2004-02-09", 6.343], ["2004-02-10", 6.353], ["2004-02-11", 6.478], ["2004-02-12", 6.4], ["2004-02-13", 6.305], ["2004-02-17", 6.389], ["2004-02-18", 6.341], ["2004-02-19", 6.135], ["2004-02-20", 6.022], ["2004-02-23", 6.024], ["2004-02-24", 5.776], ["2004-02-25", 6.225], ["2004-02-26", 6.22], ["2004-02-27", 6.241], ["2004-03-01", 6.379], ["2004-03-02", 6.285], ["2004-03-03", 6.206], ["2004-03-04", 6.35], ["2004-03-05", 6.417], ["2004-03-08", 6.351], ["2004-03-09", 6.115], ["2004-03-10", 5.95], ["2004-03-11", 5.955], ["2004-03-12", 6.12], ["2004-03-15", 5.767], ["2004-03-16", 5.273], ["2004-03-17", 5.264], ["2004-03-18", 5.211], ["2004-03-19", 5.076], ["2004-03-22", 4.74], ["2004-03-23", 4.89], ["2004-03-24", 4.771], ["2004-03-25", 5.133], ["2004-03-26", 5.201], ["2004-03-29", 5.346], ["2004-03-30", 5.329], ["2004-03-31", 5.33], ["2004-04-01", 5.297], ["2004-04-02", 5.444], ["2004-04-05", 5.478], ["2004-04-06", 5.333], ["2004-04-07", 5.347], ["2004-04-08", 5.315], ["2004-04-12", 5.581], ["2004-04-13", 5.405], ["2004-04-14", 5.351], ["2004-04-15", 5.155], ["2004-04-16", 5.089], ["2004-04-19", 5.156], ["2004-04-20", 5.081], ["2004-04-21", 5.055], ["2004-04-22", 5.146], ["2004-04-23", 5.098], ["2004-04-26", 5.189], ["2004-04-27", 5.24], ["2004-04-28", 5.354], ["2004-04-29", 5.183], ["2004-04-30", 4.805], ["2004-05-03", 4.837], ["2004-05-04", 4.92], ["2004-05-05", 4.93], ["2004-05-06", 4.702], ["2004-05-07", 4.495], ["2004-05-10", 4.386], ["2004-05-11", 4.599], ["2004-05-12", 4.443], ["2004-05-13", 4.508], ["2004-05-14", 4.574], ["2004-05-17", 4.489], ["2004-05-18", 4.54], ["2004-05-19", 4.702], ["2004-05-20", 4.703], ["2004-05-21", 4.708], ["2004-05-24", 4.816], ["2004-05-25", 4.88], ["2004-05-26", 4.804], ["2004-05-27", 4.79], ["2004-05-28", 4.805], ["2004-06-01", 4.899], ["2004-06-02", 4.854], ["2004-06-03", 4.65], ["2004-06-04", 4.683], ["2004-06-07", 4.782], ["2004-06-08", 4.803], ["2004-06-09", 4.583], ["2004-06-10", 4.557], ["2004-06-14", 4.393], ["2004-06-15", 4.411], ["2004-06-16", 4.125], ["2004-06-17", 4.098], ["2004-06-18", 4.236], ["2004-06-21", 4.26], ["2004-06-22", 4.299], ["2004-06-23", 4.349], ["2004-06-24", 4.278], ["2004-06-25", 4.545], ["2004-06-28", 4.289], ["2004-06-29", 4.195], ["2004-06-30", 4.27], ["2004-07-01", 4.153], ["2004-07-02", 4.071], ["2004-07-06", 3.844], ["2004-07-07", 3.873], ["2004-07-08", 3.801], ["2004-07-09", 3.85], ["2004-07-12", 3.855], ["2004-07-13", 3.85], ["2004-07-14", 3.864], ["2004-07-15", 3.856], ["2004-07-16", 3.714], ["2004-07-19", 3.74], ["2004-07-20", 3.875], ["2004-07-21", 3.78], ["2004-07-22", 3.738], ["2004-07-23", 3.521], ["2004-07-26", 3.649], ["2004-07-27", 3.759], ["2004-07-28", 3.806], ["2004-07-29", 3.916], ["2004-07-30", 4.018], ["2004-08-02", 4.007], ["2004-08-03", 3.717], ["2004-08-04", 3.8], ["2004-08-05", 3.632], ["2004-08-06", 3.32], ["2004-08-09", 3.343], ["2004-08-10", 3.459], ["2004-08-11", 3.354], ["2004-08-12", 3.157], ["2004-08-13", 3.105], ["2004-08-16", 3.016], ["2004-08-17", 3.2], ["2004-08-18", 3.422], ["2004-08-19", 3.333], ["2004-08-20", 3.467], ["2004-08-23", 3.43], ["2004-08-24", 3.463], ["2004-08-25", 3.54], ["2004-08-26", 3.481], ["2004-08-27", 3.538], ["2004-08-30", 3.462], ["2004-08-31", 3.461], ["2004-09-01", 3.492], ["2004-09-02", 3.479], ["2004-09-03", 3.33], ["2004-09-07", 3.447], ["2004-09-08", 3.405], ["2004-09-09", 3.514], ["2004-09-10", 3.71], ["2004-09-13", 4.313], ["2004-09-14", 4.398], ["2004-09-15", 4.248], ["2004-09-16", 4.184], ["2004-09-17", 4.097], ["2004-09-20", 4.208], ["2004-09-21", 4.187], ["2004-09-22", 4.195], ["2004-09-23", 4.188], ["2004-09-24", 4.086], ["2004-09-27", 4.042], ["2004-09-28", 3.963], ["2004-09-29", 4.126], ["2004-09-30", 4.109], ["2004-10-01", 4.188], ["2004-10-04", 4.501], ["2004-10-05", 4.542], ["2004-10-06", 4.515], ["2004-10-07", 4.276], ["2004-10-08", 4.252], ["2004-10-11", 4.228], ["2004-10-12", 4.26], ["2004-10-13", 4.38], ["2004-10-14", 4.295], ["2004-10-15", 4.317], ["2004-10-18", 4.4], ["2004-10-19", 4.45], ["2004-10-20", 4.46], ["2004-10-21", 4.642], ["2004-10-22", 4.548], ["2004-10-25", 4.716], ["2004-10-26", 4.672], ["2004-10-27", 6.118], ["2004-10-28", 6.228], ["2004-10-29", 5.998], ["2004-11-01", 6.02], ["2004-11-02", 6.272], ["2004-11-03", 6.216], ["2004-11-04", 6.241], ["2004-11-05", 6.311], ["2004-11-08", 6.3], ["2004-11-09", 6.255], ["2004-11-10", 6.517], ["2004-11-11", 6.5], ["2004-11-12", 6.679], ["2004-11-15", 6.709], ["2004-11-16", 6.589], ["2004-11-17", 6.656], ["2004-11-18", 6.682], ["2004-11-19", 6.37], ["2004-11-22", 6.526], ["2004-11-23", 6.363], ["2004-11-24", 6.425], ["2004-11-26", 6.5], ["2004-11-29", 6.468], ["2004-11-30", 6.455], ["2004-12-01", 6.775], ["2004-12-02", 6.734], ["2004-12-03", 6.496], ["2004-12-06", 6.577], ["2004-12-07", 6.364], ["2004-12-08", 6.18], ["2004-12-09", 6.302], ["2004-12-10", 6.385], ["2004-12-13", 6.589], ["2004-12-14", 5.622], ["2004-12-15", 6.091], ["2004-12-16", 6.011], ["2004-12-17", 5.97], ["2004-12-20", 6.038], ["2004-12-21", 6.14], ["2004-12-22", 6.066], ["2004-12-23", 6.075], ["2004-12-27", 6.178], ["2004-12-28", 6.2], ["2004-12-29", 6.199], ["2004-12-30", 6.168], ["2004-12-31", 6.025], ["2005-01-03", 5.845], ["2005-01-04", 5.683], ["2005-01-05", 5.644], ["2005-01-06", 5.691], ["2005-01-07", 5.631], ["2005-01-10", 5.753], ["2005-01-11", 5.677], ["2005-01-12", 5.763], ["2005-01-13", 5.692], ["2005-01-14", 5.816], ["2005-01-18", 5.924], ["2005-01-19", 5.884], ["2005-01-20", 5.951], ["2005-01-21", 5.882], ["2005-01-24", 5.76], ["2005-01-25", 5.944], ["2005-01-26", 6.19], ["2005-01-27", 6.501], ["2005-01-28", 6.94], ["2005-01-31", 7.27], ["2005-02-01", 7.203], ["2005-02-02", 7.201], ["2005-02-03", 7.406], ["2005-02-04", 7.615], ["2005-02-07", 7.474], ["2005-02-08", 7.65], ["2005-02-09", 6.85], ["2005-02-10", 6.806], ["2005-02-11", 6.931], ["2005-02-14", 7.188], ["2005-02-15", 7.175], ["2005-02-16", 7.159], ["2005-02-17", 7.087], ["2005-02-18", 7.1], ["2005-02-22", 7.1], ["2005-02-23", 7.03], ["2005-02-24", 7.043], ["2005-02-25", 7.166], ["2005-02-28", 7.102], ["2005-03-01", 7.175], ["2005-03-02", 6.95], ["2005-03-03", 7.03], ["2005-03-04", 7.028], ["2005-03-07", 7.035], ["2005-03-08", 6.826], ["2005-03-09", 6.709], ["2005-03-10", 6.614], ["2005-03-11", 6.489], ["2005-03-14", 7.083], ["2005-03-15", 7.083], ["2005-03-16", 6.099], ["2005-03-17", 5.774], ["2005-03-18", 6.007], ["2005-03-21", 5.949], ["2005-03-22", 5.844], ["2005-03-23", 5.845], ["2005-03-24", 5.935], ["2005-03-28", 5.96], ["2005-03-29", 5.567], ["2005-03-30", 5.497], ["2005-03-31", 5.427], ["2005-04-01", 5.527], ["2005-04-04", 5.7], ["2005-04-05", 5.491], ["2005-04-06", 5.508], ["2005-04-07", 5.586], ["2005-04-08", 5.539], ["2005-04-11", 5.601], ["2005-04-12", 5.547], ["2005-04-13", 5.422], ["2005-04-14", 5.578], ["2005-04-15", 5.416], ["2005-04-18", 5.277], ["2005-04-19", 5.419], ["2005-04-20", 5.56], ["2005-04-21", 5.619], ["2005-04-22", 5.45], ["2005-04-25", 5.646], ["2005-04-26", 5.7], ["2005-04-27", 5.595], ["2005-04-28", 5.7], ["2005-04-29", 4.348], ["2005-05-02", 4.66], ["2005-05-03", 4.764], ["2005-05-04", 4.875], ["2005-05-05", 4.779], ["2005-05-06", 4.777], ["2005-05-09", 4.803], ["2005-05-10", 4.816], ["2005-05-11", 4.991], ["2005-05-12", 5.056], ["2005-05-13", 5.087], ["2005-05-16", 5.19], ["2005-05-17", 5.213], ["2005-05-18", 5.312], ["2005-05-19", 5.335], ["2005-05-20", 5.307], ["2005-05-23", 5.457], ["2005-05-24", 5.587], ["2005-05-25", 5.494], ["2005-05-26", 5.529], ["2005-05-27", 5.528], ["2005-05-31", 5.567], ["2005-06-01", 5.567], ["2005-06-02", 5.549], ["2005-06-03", 5.183], ["2005-06-06", 5.26], ["2005-06-07", 5.111], ["2005-06-08", 5.111], ["2005-06-09", 5.179], ["2005-06-10", 5.169], ["2005-06-13", 5.176], ["2005-06-14", 5.177], ["2005-06-15", 5.2], ["2005-06-16", 5.171], ["2005-06-17", 5.04], ["2005-06-20", 5.121], ["2005-06-21", 5.221], ["2005-06-22", 5.275], ["2005-06-23", 5.406], ["2005-06-24", 5.289], ["2005-06-27", 5.219], ["2005-06-28", 5.289], ["2005-06-29", 5.303], ["2005-06-30", 5.304], ["2005-07-01", 5.4], ["2005-07-05", 5.431], ["2005-07-06", 5.421], ["2005-07-07", 5.55], ["2005-07-08", 5.815], ["2005-07-11", 5.872], ["2005-07-12", 5.823], ["2005-07-13", 5.802], ["2005-07-14", 6.404], ["2005-07-15", 6.782], ["2005-07-18", 6.722], ["2005-07-19", 7.0], ["2005-07-20", 7.033], ["2005-07-21", 6.925], ["2005-07-22", 6.78], ["2005-07-25", 6.875], ["2005-07-26", 6.96], ["2005-07-27", 6.55], ["2005-07-28", 6.618], ["2005-07-29", 7.715], ["2005-08-01", 7.825], ["2005-08-02", 7.821], ["2005-08-03", 7.645], ["2005-08-04", 7.537], ["2005-08-05", 7.339], ["2005-08-08", 7.266], ["2005-08-09", 7.336], ["2005-08-10", 7.511], ["2005-08-11", 7.713], ["2005-08-12", 7.632], ["2005-08-15", 8.14], ["2005-08-16", 7.64], ["2005-08-17", 7.734], ["2005-08-18", 7.615], ["2005-08-19", 7.542], ["2005-08-22", 7.768], ["2005-08-23", 7.67], ["2005-08-24", 7.569], ["2005-08-25", 7.399], ["2005-08-26", 7.41], ["2005-08-29", 7.548], ["2005-08-30", 7.54], ["2005-08-31", 7.7], ["2005-09-01", 7.62], ["2005-09-02", 7.607], ["2005-09-06", 7.8], ["2005-09-07", 7.614], ["2005-09-08", 7.479], ["2005-09-09", 7.54], ["2005-09-12", 7.437], ["2005-09-13", 7.373], ["2005-09-14", 7.423], ["2005-09-15", 7.289], ["2005-09-16", 7.321], ["2005-09-19", 6.835], ["2005-09-20", 6.923], ["2005-09-21", 6.778], ["2005-09-22", 6.708], ["2005-09-23", 6.905], ["2005-09-26", 6.897], ["2005-09-27", 6.873], ["2005-09-28", 6.861], ["2005-09-29", 7.017], ["2005-09-30", 7.029], ["2005-10-03", 7.123], ["2005-10-04", 6.961], ["2005-10-05", 6.943], ["2005-10-06", 6.621], ["2005-10-07", 6.744], ["2005-10-10", 6.708], ["2005-10-11", 6.7], ["2005-10-12", 6.733], ["2005-10-13", 6.821], ["2005-10-14", 6.885], ["2005-10-17", 6.952], ["2005-10-18", 6.936], ["2005-10-19", 7.022], ["2005-10-20", 7.048], ["2005-10-21", 7.238], ["2005-10-24", 7.513], ["2005-10-25", 7.524], ["2005-10-26", 7.519], ["2005-10-27", 7.458], ["2005-10-28", 6.756], ["2005-10-31", 7.09], ["2005-11-01", 7.09], ["2005-11-02", 7.28], ["2005-11-03", 7.354], ["2005-11-04", 7.34], ["2005-11-07", 7.308], ["2005-11-08", 7.25], ["2005-11-09", 7.231], ["2005-11-10", 7.42], ["2005-11-11", 7.74], ["2005-11-14", 7.846], ["2005-11-15", 7.698], ["2005-11-16", 7.641], ["2005-11-17", 7.745], ["2005-11-18", 7.82], ["2005-11-21", 7.81], ["2005-11-22", 7.728], ["2005-11-23", 7.749], ["2005-11-25", 7.737], ["2005-11-28", 7.464], ["2005-11-29", 7.497], ["2005-11-30", 7.387], ["2005-12-01", 7.562], ["2005-12-02", 7.47], ["2005-12-05", 7.319], ["2005-12-06", 7.5], ["2005-12-07", 7.649], ["2005-12-08", 7.635], ["2005-12-09", 7.755], ["2005-12-12", 7.757], ["2005-12-13", 7.769], ["2005-12-14", 7.719], ["2005-12-15", 7.762], ["2005-12-16", 8.049], ["2005-12-19", 8.006], ["2005-12-20", 7.964], ["2005-12-21", 8.166], ["2005-12-22", 8.334], ["2005-12-23", 8.37], ["2005-12-27", 8.323], ["2005-12-28", 8.398], ["2005-12-29", 8.385], ["2005-12-30", 8.267], ["2006-01-03", 8.701], ["2006-01-04", 8.639], ["2006-01-05", 8.771], ["2006-01-06", 9.452], ["2006-01-09", 9.65], ["2006-01-10", 9.443], ["2006-01-11", 9.545], ["2006-01-12", 9.358], ["2006-01-13", 9.563], ["2006-01-17", 9.499], ["2006-01-18", 9.424], ["2006-01-19", 9.546], ["2006-01-20", 9.324], ["2006-01-23", 9.195], ["2006-01-24", 9.159], ["2006-01-25", 9.443], ["2006-01-26", 9.57], ["2006-01-27", 9.794], ["2006-01-30", 9.954], ["2006-01-31", 9.611], ["2006-02-01", 9.15], ["2006-02-02", 9.163], ["2006-02-03", 9.318], ["2006-02-06", 9.357], ["2006-02-07", 9.339], ["2006-02-08", 9.297], ["2006-02-09", 9.3], ["2006-02-10", 9.236], ["2006-02-13", 9.051], ["2006-02-14", 9.123], ["2006-02-15", 9.084], ["2006-02-16", 9.241], ["2006-02-17", 9.256], ["2006-02-21", 9.258], ["2006-02-22", 9.362], ["2006-02-23", 9.448], ["2006-02-24", 9.486], ["2006-02-27", 9.486], ["2006-02-28", 9.168], ["2006-03-01", 9.875], ["2006-03-02", 9.845], ["2006-03-03", 9.998], ["2006-03-06", 9.856], ["2006-03-07", 9.806], ["2006-03-08", 9.81], ["2006-03-09", 9.705], ["2006-03-10", 9.95], ["2006-03-13", 10.302], ["2006-03-14", 10.65], ["2006-03-15", 10.758], ["2006-03-16", 10.488], ["2006-03-17", 10.655], ["2006-03-20", 10.574], ["2006-03-21", 10.363], ["2006-03-22", 10.463], ["2006-03-23", 10.521], ["2006-03-24", 10.463], ["2006-03-27", 10.461], ["2006-03-28", 10.404], ["2006-03-29", 10.576], ["2006-03-30", 10.512], ["2006-03-31", 10.529], ["2006-04-03", 10.448], ["2006-04-04", 10.511], ["2006-04-05", 10.509], ["2006-04-06", 10.577], ["2006-04-07", 10.425], ["2006-04-10", 10.5], ["2006-04-11", 10.445], ["2006-04-12", 10.336], ["2006-04-13", 10.272], ["2006-04-17", 10.305], ["2006-04-18", 10.318], ["2006-04-19", 10.61], ["2006-04-20", 10.618], ["2006-04-21", 10.646], ["2006-04-24", 10.578], ["2006-04-25", 10.811], ["2006-04-26", 10.557], ["2006-04-27", 10.12], ["2006-04-28", 9.374], ["2006-05-01", 9.853], ["2006-05-02", 10.015], ["2006-05-03", 10.11], ["2006-05-04", 10.305], ["2006-05-05", 10.581], ["2006-05-08", 10.711], ["2006-05-09", 10.716], ["2006-05-10", 10.742], ["2006-05-11", 10.524], ["2006-05-12", 10.324], ["2006-05-15", 10.5], ["2006-05-16", 10.35], ["2006-05-17", 10.1], ["2006-05-18", 9.872], ["2006-05-19", 9.703], ["2006-05-22", 9.377], ["2006-05-23", 9.345], ["2006-05-24", 9.485], ["2006-05-25", 9.718], ["2006-05-26", 9.585], ["2006-05-30", 9.23], ["2006-05-31", 9.438], ["2006-06-01", 9.517], ["2006-06-02", 9.584], ["2006-06-05", 9.158], ["2006-06-06", 9.136], ["2006-06-07", 9.059], ["2006-06-08", 9.172], ["2006-06-09", 8.961], ["2006-06-12", 8.66], ["2006-06-13", 8.652], ["2006-06-14", 8.754], ["2006-06-15", 9.27], ["2006-06-16", 9.362], ["2006-06-19", 9.275], ["2006-06-20", 9.102], ["2006-06-21", 9.41], ["2006-06-22", 9.305], ["2006-06-23", 9.285], ["2006-06-26", 9.405], ["2006-06-27", 9.219], ["2006-06-28", 9.332], ["2006-06-29", 9.488], ["2006-06-30", 9.752], ["2006-07-03", 9.865], ["2006-07-05", 9.653], ["2006-07-06", 9.361], ["2006-07-07", 8.727], ["2006-07-10", 8.366], ["2006-07-11", 8.418], ["2006-07-12", 8.349], ["2006-07-13", 8.322], ["2006-07-14", 8.109], ["2006-07-17", 7.912], ["2006-07-18", 7.951], ["2006-07-19", 7.982], ["2006-07-20", 7.872], ["2006-07-21", 7.914], ["2006-07-24", 8.055], ["2006-07-25", 8.29], ["2006-07-26", 8.299], ["2006-07-27", 7.975], ["2006-07-28", 8.483], ["2006-07-31", 8.245], ["2006-08-01", 8.176], ["2006-08-02", 8.593], ["2006-08-03", 8.727], ["2006-08-04", 8.674], ["2006-08-07", 8.644], ["2006-08-08", 8.714], ["2006-08-09", 8.804], ["2006-08-10", 9.105], ["2006-08-11", 9.069], ["2006-08-14", 8.589], ["2006-08-15", 8.776], ["2006-08-16", 9.008], ["2006-08-17", 9.13], ["2006-08-18", 9.318], ["2006-08-21", 9.11], ["2006-08-22", 9.186], ["2006-08-23", 9.085], ["2006-08-24", 9.098], ["2006-08-25", 9.005], ["2006-08-28", 9.137], ["2006-08-29", 9.154], ["2006-08-30", 9.181], ["2006-08-31", 9.12], ["2006-09-01", 9.161], ["2006-09-05", 9.278], ["2006-09-06", 9.098], ["2006-09-07", 8.944], ["2006-09-08", 9.071], ["2006-09-11", 9.268], ["2006-09-12", 9.431], ["2006-09-13", 9.384], ["2006-09-14", 9.575], ["2006-09-15", 9.589], ["2006-09-18", 9.59], ["2006-09-19", 9.572], ["2006-09-20", 9.867], ["2006-09-21", 9.69], ["2006-09-22", 9.611], ["2006-09-25", 9.81], ["2006-09-26", 9.913], ["2006-09-27", 10.073], ["2006-09-28", 9.985], ["2006-09-29", 10.183], ["2006-10-02", 9.993], ["2006-10-03", 10.071], ["2006-10-04", 10.413], ["2006-10-05", 10.424], ["2006-10-06", 10.479], ["2006-10-09", 10.635], ["2006-10-10", 10.781], ["2006-10-11", 10.821], ["2006-10-12", 10.911], ["2006-10-13", 11.001], ["2006-10-16", 11.043], ["2006-10-17", 10.958], ["2006-10-18", 10.942], ["2006-10-19", 11.017], ["2006-10-20", 11.077], ["2006-10-23", 11.115], ["2006-10-24", 10.972], ["2006-10-25", 11.072], ["2006-10-26", 11.555], ["2006-10-27", 12.019], ["2006-10-30", 11.911], ["2006-10-31", 11.935], ["2006-11-01", 11.748], ["2006-11-02", 11.939], ["2006-11-03", 11.891], ["2006-11-06", 11.86], ["2006-11-07", 11.929], ["2006-11-08", 11.979], ["2006-11-09", 11.87], ["2006-11-10", 12.502], ["2006-11-13", 12.76], ["2006-11-14", 12.916], ["2006-11-15", 12.766], ["2006-11-16", 12.476], ["2006-11-17", 12.489], ["2006-11-20", 12.434], ["2006-11-21", 12.65], ["2006-11-22", 12.626], ["2006-11-24", 12.596], ["2006-11-27", 12.087], ["2006-11-28", 12.136], ["2006-11-29", 11.968], ["2006-11-30", 11.847], ["2006-12-01", 11.906], ["2006-12-04", 12.262], ["2006-12-05", 12.182], ["2006-12-06", 12.031], ["2006-12-07", 11.778], ["2006-12-08", 11.62], ["2006-12-11", 11.798], ["2006-12-12", 11.7], ["2006-12-13", 11.692], ["2006-12-14", 11.506], ["2006-12-15", 11.309], ["2006-12-18", 11.231], ["2006-12-19", 11.625], ["2006-12-20", 11.52], ["2006-12-21", 11.58], ["2006-12-22", 11.48], ["2006-12-26", 11.614], ["2006-12-27", 11.691], ["2006-12-28", 11.658], ["2006-12-29", 11.401], ["2007-01-03", 11.538], ["2007-01-04", 11.732], ["2007-01-05", 11.556], ["2007-01-08", 11.824], ["2007-01-09", 12.015], ["2007-01-10", 11.977], ["2007-01-11", 12.21], ["2007-01-12", 12.216], ["2007-01-16", 12.055], ["2007-01-17", 12.397], ["2007-01-18", 11.839], ["2007-01-19", 12.186], ["2007-01-22", 12.028], ["2007-01-23", 12.027], ["2007-01-24", 12.37], ["2007-01-25", 12.389], ["2007-01-26", 12.594], ["2007-01-29", 12.126], ["2007-01-30", 12.175], ["2007-01-31", 12.142], ["2007-02-01", 12.245], ["2007-02-02", 12.312], ["2007-02-05", 12.111], ["2007-02-06", 12.541], ["2007-02-07", 12.543], ["2007-02-08", 12.602], ["2007-02-09", 12.482], ["2007-02-12", 12.323], ["2007-02-13", 12.386], ["2007-02-14", 12.6], ["2007-02-15", 12.64], ["2007-02-16", 12.64], ["2007-02-20", 12.756], ["2007-02-21", 12.584], ["2007-02-22", 12.736], ["2007-02-23", 12.795], ["2007-02-26", 13.24], ["2007-02-27", 12.51], ["2007-02-28", 12.607], ["2007-03-01", 12.525], ["2007-03-02", 12.343], ["2007-03-05", 12.23], ["2007-03-06", 12.521], ["2007-03-07", 12.275], ["2007-03-08", 12.456], ["2007-03-09", 12.387], ["2007-03-12", 12.658], ["2007-03-13", 12.309], ["2007-03-14", 12.4], ["2007-03-15", 12.401], ["2007-03-16", 12.257], ["2007-03-19", 12.4], ["2007-03-20", 12.64], ["2007-03-21", 12.898], ["2007-03-22", 12.9], ["2007-03-23", 12.878], ["2007-03-26", 12.89], ["2007-03-27", 12.826], ["2007-03-28", 12.698], ["2007-03-29", 12.745], ["2007-03-30", 12.639], ["2007-04-02", 12.637], ["2007-04-03", 12.696], ["2007-04-04", 12.602], ["2007-04-05", 12.41], ["2007-04-09", 12.318], ["2007-04-10", 12.385], ["2007-04-11", 12.428], ["2007-04-12", 11.605], ["2007-04-13", 11.566], ["2007-04-16", 11.889], ["2007-04-17", 11.653], ["2007-04-18", 11.81], ["2007-04-19", 11.821], ["2007-04-20", 11.711], ["2007-04-23", 11.616], ["2007-04-24", 11.653], ["2007-04-25", 11.608], ["2007-04-26", 11.75], ["2007-04-27", 11.59], ["2007-04-30", 11.376], ["2007-05-01", 11.528], ["2007-05-02", 11.551], ["2007-05-03", 11.606], ["2007-05-04", 11.667], ["2007-05-07", 11.564], ["2007-05-08", 10.277], ["2007-05-09", 10.542], ["2007-05-10", 10.309], ["2007-05-11", 10.373], ["2007-05-14", 10.256], ["2007-05-15", 10.303], ["2007-05-16", 10.032], ["2007-05-17", 10.105], ["2007-05-18", 10.383], ["2007-05-21", 10.352], ["2007-05-22", 10.484], ["2007-05-23", 10.31], ["2007-05-24", 10.113], ["2007-05-25", 10.3], ["2007-05-29", 10.35], ["2007-05-30", 10.268], ["2007-05-31", 10.382], ["2007-06-01", 10.396], ["2007-06-04", 10.291], ["2007-06-05", 10.203], ["2007-06-06", 10.047], ["2007-06-07", 9.793], ["2007-06-08", 9.85], ["2007-06-11", 9.888], ["2007-06-12", 9.709], ["2007-06-13", 9.618], ["2007-06-14", 9.65], ["2007-06-15", 9.602], ["2007-06-18", 9.61], ["2007-06-19", 9.734], ["2007-06-20", 9.555], ["2007-06-21", 9.563], ["2007-06-22", 9.548], ["2007-06-25", 9.554], ["2007-06-26", 9.402], ["2007-06-27", 9.445], ["2007-06-28", 9.374], ["2007-06-29", 9.449], ["2007-07-02", 9.459], ["2007-07-03", 9.455], ["2007-07-05", 9.629], ["2007-07-06", 9.656], ["2007-07-09", 9.69], ["2007-07-10", 9.7], ["2007-07-11", 9.737], ["2007-07-12", 9.65], ["2007-07-13", 9.6], ["2007-07-16", 9.536], ["2007-07-17", 9.451], ["2007-07-18", 9.478], ["2007-07-19", 9.449], ["2007-07-20", 9.144], ["2007-07-23", 9.148], ["2007-07-24", 8.831], ["2007-07-25", 8.795], ["2007-07-26", 8.558], ["2007-07-27", 7.407], ["2007-07-30", 7.525], ["2007-07-31", 7.311], ["2007-08-01", 7.22], ["2007-08-02", 7.138], ["2007-08-03", 6.932], ["2007-08-06", 6.752], ["2007-08-07", 6.636], ["2007-08-08", 6.586], ["2007-08-09", 6.448], ["2007-08-10", 7.014], ["2007-08-13", 6.99], ["2007-08-14", 6.986], ["2007-08-15", 7.05], ["2007-08-16", 6.902], ["2007-08-17", 7.005], ["2007-08-20", 7.069], ["2007-08-21", 7.002], ["2007-08-22", 6.957], ["2007-08-23", 7.237], ["2007-08-24", 7.605], ["2007-08-27", 7.325], ["2007-08-28", 6.993], ["2007-08-29", 6.834], ["2007-08-30", 6.816], ["2007-08-31", 6.924], ["2007-09-04", 7.052], ["2007-09-05", 6.831], ["2007-09-06", 7.053], ["2007-09-07", 6.964], ["2007-09-10", 6.942], ["2007-09-11", 7.078], ["2007-09-12", 7.005], ["2007-09-13", 7.065], ["2007-09-14", 6.891], ["2007-09-17", 6.728], ["2007-09-18", 7.081], ["2007-09-19", 7.108], ["2007-09-20", 7.151], ["2007-09-21", 7.23], ["2007-09-24", 7.185], ["2007-09-25", 7.248], ["2007-09-26", 7.404], ["2007-09-27", 7.923], ["2007-09-28", 7.934], ["2007-10-01", 8.295], ["2007-10-02", 8.301], ["2007-10-03", 7.996], ["2007-10-04", 7.994], ["2007-10-05", 8.088], ["2007-10-08", 8.107], ["2007-10-09", 8.093], ["2007-10-10", 8.05], ["2007-10-11", 7.954], ["2007-10-12", 7.945], ["2007-10-15", 8.707], ["2007-10-16", 8.415], ["2007-10-17", 8.565], ["2007-10-18", 8.657], ["2007-10-19", 8.472], ["2007-10-22", 8.606], ["2007-10-23", 8.624], ["2007-10-24", 8.542], ["2007-10-25", 8.495], ["2007-10-26", 8.602], ["2007-10-29", 8.696], ["2007-10-30", 8.657], ["2007-10-31", 9.833], ["2007-11-01", 9.941], ["2007-11-02", 10.046], ["2007-11-05", 9.96], ["2007-11-06", 10.59], ["2007-11-07", 10.956], ["2007-11-08", 10.344], ["2007-11-09", 10.09], ["2007-11-12", 10.446], ["2007-11-13", 10.622], ["2007-11-14", 10.668], ["2007-11-15", 10.6], ["2007-11-16", 10.729], ["2007-11-19", 10.539], ["2007-11-20", 10.426], ["2007-11-21", 10.044], ["2007-11-23", 10.681], ["2007-11-26", 10.077], ["2007-11-27", 10.199], ["2007-11-28", 10.231], ["2007-11-29", 10.336], ["2007-11-30", 10.085], ["2007-12-03", 10.073], ["2007-12-04", 10.159], ["2007-12-05", 10.324], ["2007-12-06", 10.4], ["2007-12-07", 10.275], ["2007-12-10", 10.32], ["2007-12-11", 10.377], ["2007-12-12", 10.234], ["2007-12-13", 10.008], ["2007-12-14", 9.524], ["2007-12-17", 9.097], ["2007-12-18", 9.568], ["2007-12-19", 9.42], ["2007-12-20", 9.285], ["2007-12-21", 9.492], ["2007-12-24", 9.505], ["2007-12-26", 9.583], ["2007-12-27", 9.25], ["2007-12-28", 9.497], ["2007-12-31", 9.51], ["2008-01-02", 9.008], ["2008-01-03", 8.865], ["2008-01-04", 8.401], ["2008-01-07", 8.469], ["2008-01-08", 8.105], ["2008-01-09", 7.933], ["2008-01-10", 7.611], ["2008-01-11", 7.282], ["2008-01-14", 7.55], ["2008-01-15", 7.389], ["2008-01-16", 7.387], ["2008-01-17", 7.002], ["2008-01-18", 7.107], ["2008-01-22", 7.031], ["2008-01-23", 7.006], ["2008-01-24", 7.2], ["2008-01-25", 7.136], ["2008-01-28", 7.182], ["2008-01-29", 7.272], ["2008-01-30", 7.14], ["2008-01-31", 7.292], ["2008-02-01", 7.242], ["2008-02-04", 6.853], ["2008-02-05", 6.679], ["2008-02-06", 6.672], ["2008-02-07", 6.842], ["2008-02-08", 6.715], ["2008-02-11", 6.732], ["2008-02-12", 6.761], ["2008-02-13", 6.873], ["2008-02-14", 6.788], ["2008-02-15", 6.658], ["2008-02-19", 6.712], ["2008-02-20", 6.984], ["2008-02-21", 6.772], ["2008-02-22", 6.726], ["2008-02-25", 6.884], ["2008-02-26", 7.049], ["2008-02-27", 7.009], ["2008-02-28", 6.784], ["2008-02-29", 6.652], ["2008-03-03", 6.576], ["2008-03-04", 6.675], ["2008-03-05", 6.745], ["2008-03-06", 6.555], ["2008-03-07", 6.593], ["2008-03-10", 6.625], ["2008-03-11", 6.845], ["2008-03-12", 6.827], ["2008-03-13", 6.99], ["2008-03-14", 6.872], ["2008-03-17", 6.964], ["2008-03-18", 7.265], ["2008-03-19", 7.138], ["2008-03-20", 7.398], ["2008-03-24", 7.546], ["2008-03-25", 7.473], ["2008-03-26", 7.435], ["2008-03-27", 7.167], ["2008-03-28", 7.355], ["2008-03-31", 7.399], ["2008-04-01", 7.672], ["2008-04-02", 7.583], ["2008-04-03", 7.798], ["2008-04-04", 8.034], ["2008-04-07", 7.838], ["2008-04-08", 7.99], ["2008-04-09", 7.645], ["2008-04-10", 7.799], ["2008-04-11", 7.481], ["2008-04-14", 7.579], ["2008-04-15", 7.762], ["2008-04-16", 8.114], ["2008-04-17", 8.083], ["2008-04-18", 8.424], ["2008-04-21", 8.631], ["2008-04-22", 8.482], ["2008-04-23", 8.741], ["2008-04-24", 8.724], ["2008-04-25", 8.786], ["2008-04-28", 8.978], ["2008-04-29", 8.972], ["2008-04-30", 8.873], ["2008-05-01", 9.025], ["2008-05-02", 7.341], ["2008-05-05", 7.593], ["2008-05-06", 7.804], ["2008-05-07", 7.781], ["2008-05-08", 7.831], ["2008-05-09", 7.717], ["2008-05-12", 7.834], ["2008-05-13", 7.69], ["2008-05-14", 7.649], ["2008-05-15", 7.824], ["2008-05-16", 7.831], ["2008-05-19", 7.747], ["2008-05-20", 7.902], ["2008-05-21", 7.842], ["2008-05-22", 7.988], ["2008-05-23", 7.925], ["2008-05-27", 8.05], ["2008-05-28", 7.991], ["2008-05-29", 8.102], ["2008-05-30", 7.961], ["2008-06-02", 7.776], ["2008-06-03", 7.629], ["2008-06-04", 7.612], ["2008-06-05", 7.858], ["2008-06-06", 7.663], ["2008-06-09", 7.567], ["2008-06-10", 7.533], ["2008-06-11", 7.377], ["2008-06-12", 7.421], ["2008-06-13", 7.503], ["2008-06-16", 7.49], ["2008-06-17", 7.5], ["2008-06-18", 7.504], ["2008-06-19", 7.501], ["2008-06-20", 7.3], ["2008-06-23", 7.004], ["2008-06-24", 6.899], ["2008-06-25", 7.073], ["2008-06-26", 6.971], ["2008-06-27", 6.83], ["2008-06-30", 6.475], ["2008-07-01", 6.363], ["2008-07-02", 6.232], ["2008-07-03", 6.342], ["2008-07-07", 6.361], ["2008-07-08", 6.527], ["2008-07-09", 6.449], ["2008-07-10", 6.484], ["2008-07-11", 6.512], ["2008-07-14", 6.35], ["2008-07-15", 6.364], ["2008-07-16", 6.529], ["2008-07-17", 6.415], ["2008-07-18", 6.303], ["2008-07-21", 6.278], ["2008-07-22", 6.169], ["2008-07-23", 6.469], ["2008-07-24", 6.284], ["2008-07-25", 6.19], ["2008-07-28", 5.918], ["2008-07-29", 6.011], ["2008-07-30", 5.974], ["2008-07-31", 6.044], ["2008-08-01", 6.056], ["2008-08-04", 6.012], ["2008-08-05", 5.873], ["2008-08-06", 6.2], ["2008-08-07", 6.183], ["2008-08-08", 6.257], ["2008-08-11", 6.532], ["2008-08-12", 6.559], ["2008-08-13", 6.502], ["2008-08-14", 6.463], ["2008-08-15", 6.594], ["2008-08-18", 6.533], ["2008-08-19", 6.473], ["2008-08-20", 6.407], ["2008-08-21", 6.417], ["2008-08-22", 6.68], ["2008-08-25", 6.494], ["2008-08-26", 6.411], ["2008-08-27", 6.513], ["2008-08-28", 6.498], ["2008-08-29", 6.416], ["2008-09-02", 6.419], ["2008-09-03", 6.471], ["2008-09-04", 6.41], ["2008-09-05", 6.425], ["2008-09-08", 6.505], ["2008-09-09", 6.365], ["2008-09-10", 6.447], ["2008-09-11", 6.504], ["2008-09-12", 6.463], ["2008-09-15", 6.263], ["2008-09-16", 6.043], ["2008-09-17", 5.733], ["2008-09-18", 5.6], ["2008-09-19", 5.895], ["2008-09-22", 5.956], ["2008-09-23", 5.948], ["2008-09-24", 5.886], ["2008-09-25", 5.888], ["2008-09-26", 6.209], ["2008-09-29", 5.928], ["2008-09-30", 5.953], ["2008-10-01", 5.687], ["2008-10-02", 5.418], ["2008-10-03", 5.301], ["2008-10-06", 4.961], ["2008-10-07", 4.696], ["2008-10-08", 4.525], ["2008-10-09", 4.191], ["2008-10-10", 4.075], ["2008-10-13", 4.584], ["2008-10-14", 4.444], ["2008-10-15", 4.022], ["2008-10-16", 4.044], ["2008-10-17", 4.135], ["2008-10-20", 4.215], ["2008-10-21", 4.124], ["2008-10-22", 4.013], ["2008-10-23", 4.06], ["2008-10-24", 4.057], ["2008-10-27", 3.867], ["2008-10-28", 4.218], ["2008-10-29", 4.193], ["2008-10-30", 4.355], ["2008-10-31", 3.937], ["2008-11-03", 3.906], ["2008-11-04", 4.048], ["2008-11-05", 3.79], ["2008-11-06", 3.734], ["2008-11-07", 3.754], ["2008-11-10", 3.738], ["2008-11-11", 3.676], ["2008-11-12", 3.519], ["2008-11-13", 3.713], ["2008-11-14", 3.551], ["2008-11-17", 3.553], ["2008-11-18", 3.487], ["2008-11-19", 3.265], ["2008-11-20", 3.188], ["2008-11-21", 3.358], ["2008-11-24", 3.487], ["2008-11-25", 3.455], ["2008-11-26", 3.606], ["2008-11-28", 3.568], ["2008-12-01", 3.232], ["2008-12-02", 3.346], ["2008-12-03", 3.419], ["2008-12-04", 3.304], ["2008-12-05", 3.461], ["2008-12-08", 3.525], ["2008-12-09", 3.47], ["2008-12-10", 3.401], ["2008-12-11", 3.312], ["2008-12-12", 3.319], ["2008-12-15", 3.34], ["2008-12-16", 3.518], ["2008-12-17", 3.567], ["2008-12-18", 3.549], ["2008-12-19", 3.594], ["2008-12-22", 3.424], ["2008-12-23", 3.457], ["2008-12-24", 3.484], ["2008-12-26", 3.501], ["2008-12-29", 3.515], ["2008-12-30", 3.608], ["2008-12-31", 3.713], ["2009-01-02", 3.728], ["2009-01-05", 3.724], ["2009-01-06", 3.809], ["2009-01-07", 3.848], ["2009-01-08", 3.887], ["2009-01-09", 3.796], ["2009-01-12", 3.75], ["2009-01-13", 3.752], ["2009-01-14", 3.7], ["2009-01-15", 3.838], ["2009-01-16", 3.775], ["2009-01-20", 3.639], ["2009-01-21", 3.909], ["2009-01-22", 3.749], ["2009-01-23", 3.773], ["2009-01-26", 3.829], ["2009-01-27", 3.918], ["2009-01-28", 3.999], ["2009-01-29", 3.986], ["2009-01-30", 3.87], ["2009-02-02", 4.0], ["2009-02-03", 4.018], ["2009-02-04", 3.95], ["2009-02-05", 4.058], ["2009-02-06", 4.167], ["2009-02-09", 4.186], ["2009-02-10", 4.003], ["2009-02-11", 3.998], ["2009-02-12", 4.018], ["2009-02-13", 4.055], ["2009-02-17", 3.883], ["2009-02-18", 4.049], ["2009-02-19", 3.953], ["2009-02-20", 3.952], ["2009-02-23", 3.815], ["2009-02-24", 3.865], ["2009-02-25", 3.741], ["2009-02-26", 3.672], ["2009-02-27", 3.653], ["2009-03-02", 3.516], ["2009-03-03", 3.415], ["2009-03-04", 3.449], ["2009-03-05", 3.356], ["2009-03-06", 3.38], ["2009-03-09", 3.263], ["2009-03-10", 3.439], ["2009-03-11", 3.409], ["2009-03-12", 3.299], ["2009-03-13", 3.347], ["2009-03-16", 3.29], ["2009-03-17", 3.352], ["2009-03-18", 3.43], ["2009-03-19", 3.367], ["2009-03-20", 3.46], ["2009-03-23", 3.643], ["2009-03-24", 3.598], ["2009-03-25", 3.677], ["2009-03-26", 3.777], ["2009-03-27", 3.415], ["2009-03-30", 3.342], ["2009-03-31", 3.419], ["2009-04-01", 3.613], ["2009-04-02", 3.747], ["2009-04-03", 3.813], ["2009-04-06", 3.817], ["2009-04-07", 3.737], ["2009-04-08", 3.773], ["2009-04-09", 3.867], ["2009-04-13", 3.907], ["2009-04-14", 3.867], ["2009-04-15", 3.887], ["2009-04-16", 3.97], ["2009-04-17", 3.999], ["2009-04-20", 3.893], ["2009-04-21", 3.932], ["2009-04-22", 3.896], ["2009-04-23", 3.933], ["2009-04-24", 3.941], ["2009-04-27", 3.884], ["2009-04-28", 3.928], ["2009-04-29", 3.963], ["2009-04-30", 3.891], ["2009-05-01", 3.884], ["2009-05-04", 4.092], ["2009-05-05", 4.161], ["2009-05-06", 4.096], ["2009-05-07", 4.13], ["2009-05-08", 4.381], ["2009-05-11", 4.387], ["2009-05-12", 4.423], ["2009-05-13", 4.478], ["2009-05-14", 4.455], ["2009-05-15", 4.596], ["2009-05-18", 4.615], ["2009-05-19", 4.61], ["2009-05-20", 4.686], ["2009-05-21", 4.539], ["2009-05-22", 4.531], ["2009-05-26", 4.637], ["2009-05-27", 4.66], ["2009-05-28", 4.672], ["2009-05-29", 4.68], ["2009-06-01", 4.727], ["2009-06-02", 4.748], ["2009-06-03", 4.799], ["2009-06-04", 4.852], ["2009-06-05", 4.892], ["2009-06-08", 4.884], ["2009-06-09", 4.894], ["2009-06-10", 4.93], ["2009-06-11", 4.923], ["2009-06-12", 4.88], ["2009-06-15", 4.772], ["2009-06-16", 4.686], ["2009-06-17", 4.7], ["2009-06-18", 5.025], ["2009-06-19", 5.212], ["2009-06-22", 5.0], ["2009-06-23", 4.918], ["2009-06-24", 4.957], ["2009-06-25", 4.97], ["2009-06-26", 5.08], ["2009-06-29", 5.023], ["2009-06-30", 5.022], ["2009-07-01", 5.094], ["2009-07-02", 4.933], ["2009-07-06", 5.185], ["2009-07-07", 5.093], ["2009-07-08", 5.122], ["2009-07-09", 5.103], ["2009-07-10", 5.106], ["2009-07-13", 5.292], ["2009-07-14", 5.278], ["2009-07-15", 5.306], ["2009-07-16", 5.376], ["2009-07-17", 5.395], ["2009-07-20", 5.45], ["2009-07-21", 5.55], ["2009-07-22", 5.61], ["2009-07-23", 5.815], ["2009-07-24", 5.9], ["2009-07-27", 5.81], ["2009-07-28", 5.856], ["2009-07-29", 5.853], ["2009-07-30", 5.861], ["2009-07-31", 6.092], ["2009-08-03", 6.185], ["2009-08-04", 6.424], ["2009-08-05", 6.416], ["2009-08-06", 6.368], ["2009-08-07", 6.343], ["2009-08-10", 6.36], ["2009-08-11", 6.363], ["2009-08-12", 6.354], ["2009-08-13", 6.3], ["2009-08-14", 6.171], ["2009-08-17", 6.106], ["2009-08-18", 6.133], ["2009-08-19", 6.269], ["2009-08-20", 6.24], ["2009-08-21", 6.199], ["2009-08-24", 6.284], ["2009-08-25", 6.217], ["2009-08-26", 6.297], ["2009-08-27", 6.245], ["2009-08-28", 6.178], ["2009-08-31", 6.175], ["2009-09-01", 6.261], ["2009-09-02", 6.3], ["2009-09-03", 6.351], ["2009-09-04", 6.516], ["2009-09-08", 6.587], ["2009-09-09", 6.553], ["2009-09-10", 6.5], ["2009-09-11", 6.657], ["2009-09-14", 6.762], ["2009-09-15", 6.755], ["2009-09-16", 6.78], ["2009-09-17", 6.742], ["2009-09-18", 6.723], ["2009-09-21", 7.174], ["2009-09-22", 7.275], ["2009-09-23", 7.15], ["2009-09-24", 7.188], ["2009-09-25", 7.132], ["2009-09-28", 7.16], ["2009-09-29", 7.194], ["2009-09-30", 7.154], ["2009-10-01", 7.053], ["2009-10-02", 6.957], ["2009-10-05", 7.11], ["2009-10-06", 7.509], ["2009-10-07", 7.242], ["2009-10-08", 7.094], ["2009-10-09", 7.201], ["2009-10-12", 7.104], ["2009-10-13", 7.043], ["2009-10-14", 7.126], ["2009-10-15", 7.442], ["2009-10-16", 7.372], ["2009-10-19", 7.489], ["2009-10-20", 7.484], ["2009-10-21", 7.199], ["2009-10-22", 7.36], ["2009-10-23", 7.57], ["2009-10-26", 7.589], ["2009-10-27", 7.543], ["2009-10-28", 7.39], ["2009-10-29", 7.344], ["2009-10-30", 8.727], ["2009-11-02", 8.655], ["2009-11-03", 8.572], ["2009-11-04", 8.637], ["2009-11-05", 8.678], ["2009-11-06", 8.626], ["2009-11-09", 9.106], ["2009-11-10", 8.831], ["2009-11-11", 9.084], ["2009-11-12", 8.934], ["2009-11-13", 8.99], ["2009-11-16", 9.141], ["2009-11-17", 9.096], ["2009-11-18", 9.181], ["2009-11-19", 8.922], ["2009-11-20", 8.946], ["2009-11-23", 9.138], ["2009-11-24", 9.04], ["2009-11-25", 8.999], ["2009-11-27", 8.81], ["2009-11-30", 8.757], ["2009-12-01", 8.95], ["2009-12-02", 8.939], ["2009-12-03", 8.836], ["2009-12-04", 8.98], ["2009-12-07", 8.912], ["2009-12-08", 8.802], ["2009-12-09", 8.64], ["2009-12-10", 8.694], ["2009-12-11", 8.708], ["2009-12-14", 8.82], ["2009-12-15", 8.803], ["2009-12-16", 8.625], ["2009-12-17", 8.281], ["2009-12-18", 8.819], ["2009-12-21", 8.876], ["2009-12-22", 8.932], ["2009-12-23", 9.367], ["2009-12-24", 9.536], ["2009-12-28", 9.461], ["2009-12-29", 9.487], ["2009-12-30", 9.372], ["2009-12-31", 9.402], ["2010-01-04", 9.616], ["2010-01-05", 9.784], ["2010-01-06", 9.634], ["2010-01-07", 9.249], ["2010-01-08", 9.5], ["2010-01-11", 9.077], ["2010-01-12", 9.957], ["2010-01-13", 9.809], ["2010-01-14", 9.907], ["2010-01-15", 10.359], ["2010-01-19", 10.51], ["2010-01-20", 10.244], ["2010-01-21", 9.945], ["2010-01-22", 9.701], ["2010-01-25", 9.549], ["2010-01-26", 9.735], ["2010-01-27", 9.683], ["2010-01-28", 9.55], ["2010-01-29", 9.372], ["2010-02-01", 9.437], ["2010-02-02", 9.466], ["2010-02-03", 9.664], ["2010-02-04", 7.903], ["2010-02-05", 7.913], ["2010-02-08", 8.126], ["2010-02-09", 8.242], ["2010-02-10", 8.403], ["2010-02-11", 8.454], ["2010-02-12", 8.48], ["2010-02-16", 8.614], ["2010-02-17", 8.6], ["2010-02-18", 8.504], ["2010-02-19", 8.566], ["2010-02-22", 8.636], ["2010-02-23", 8.612], ["2010-02-24", 8.719], ["2010-02-25", 8.724], ["2010-02-26", 8.862], ["2010-03-01", 9.067], ["2010-03-02", 8.831], ["2010-03-03", 8.897], ["2010-03-04", 8.928], ["2010-03-05", 9.133], ["2010-03-08", 8.654], ["2010-03-09", 8.539], ["2010-03-10", 8.65], ["2010-03-11", 8.669], ["2010-03-12", 8.748], ["2010-03-15", 8.707], ["2010-03-16", 8.647], ["2010-03-17", 8.583], ["2010-03-18", 8.502], ["2010-03-19", 8.927], ["2010-03-22", 8.912], ["2010-03-23", 8.94], ["2010-03-24", 8.751], ["2010-03-25", 8.63], ["2010-03-26", 8.5], ["2010-03-29", 8.551], ["2010-03-30", 8.556], ["2010-03-31", 8.507], ["2010-04-01", 8.547], ["2010-04-05", 8.581], ["2010-04-06", 8.593], ["2010-04-07", 8.627], ["2010-04-08", 8.599], ["2010-04-09", 8.546], ["2010-04-12", 8.442], ["2010-04-13", 8.486], ["2010-04-14", 8.52], ["2010-04-15", 8.474], ["2010-04-16", 8.429], ["2010-04-19", 8.395], ["2010-04-20", 8.671], ["2010-04-21", 8.717], ["2010-04-22", 8.749], ["2010-04-23", 8.778], ["2010-04-26", 8.837], ["2010-04-27", 8.793], ["2010-04-28", 8.868], ["2010-04-29", 9.001], ["2010-04-30", 7.66], ["2010-05-03", 7.609], ["2010-05-04", 7.459], ["2010-05-05", 7.245], ["2010-05-06", 6.989], ["2010-05-07", 6.883], ["2010-05-10", 7.131], ["2010-05-11", 7.285], ["2010-05-12", 7.62], ["2010-05-13", 7.761], ["2010-05-14", 7.709], ["2010-05-17", 7.738], ["2010-05-18", 7.708], ["2010-05-19", 7.714], ["2010-05-20", 7.468], ["2010-05-21", 7.64], ["2010-05-24", 7.6], ["2010-05-25", 7.614], ["2010-05-26", 7.496], ["2010-05-27", 7.827], ["2010-05-28", 7.706], ["2010-06-01", 7.509], ["2010-06-02", 7.61], ["2010-06-03", 7.751], ["2010-06-04", 7.46], ["2010-06-07", 7.315], ["2010-06-08", 7.226], ["2010-06-09", 7.273], ["2010-06-10", 7.499], ["2010-06-11", 7.57], ["2010-06-14", 7.581], ["2010-06-15", 7.737], ["2010-06-16", 7.813], ["2010-06-17", 7.861], ["2010-06-18", 7.851], ["2010-06-21", 7.916], ["2010-06-22", 7.768], ["2010-06-23", 7.766], ["2010-06-24", 7.571], ["2010-06-25", 7.599], ["2010-06-28", 7.637], ["2010-06-29", 7.551], ["2010-06-30", 7.509], ["2010-07-01", 7.432], ["2010-07-02", 7.448], ["2010-07-06", 7.458], ["2010-07-07", 7.495], ["2010-07-08", 7.497], ["2010-07-09", 7.543], ["2010-07-12", 7.722], ["2010-07-13", 7.924], ["2010-07-14", 7.868], ["2010-07-15", 7.763], ["2010-07-16", 7.569], ["2010-07-19", 7.724], ["2010-07-20", 8.055], ["2010-07-21", 7.925], ["2010-07-22", 8.0], ["2010-07-23", 8.15], ["2010-07-26", 8.14], ["2010-07-27", 8.292], ["2010-07-28", 8.158], ["2010-07-29", 8.005], ["2010-07-30", 8.299], ["2010-08-02", 8.438], ["2010-08-03", 7.926], ["2010-08-04", 7.913], ["2010-08-05", 7.738], ["2010-08-06", 7.742], ["2010-08-09", 7.74], ["2010-08-10", 7.619], ["2010-08-11", 7.512], ["2010-08-12", 7.465], ["2010-08-13", 7.43], ["2010-08-16", 7.359], ["2010-08-17", 7.592], ["2010-08-18", 7.591], ["2010-08-19", 7.592], ["2010-08-20", 7.693], ["2010-08-23", 7.69], ["2010-08-24", 7.623], ["2010-08-25", 7.727], ["2010-08-26", 7.643], ["2010-08-27", 7.754], ["2010-08-30", 7.757], ["2010-08-31", 7.793], ["2010-09-01", 7.999], ["2010-09-02", 8.117], ["2010-09-03", 8.199], ["2010-09-07", 8.172], ["2010-09-08", 8.254], ["2010-09-09", 8.261], ["2010-09-10", 8.23], ["2010-09-13", 8.403], ["2010-09-14", 8.391], ["2010-09-15", 8.43], ["2010-09-16", 8.404], ["2010-09-17", 8.443], ["2010-09-20", 8.687], ["2010-09-21", 8.57], ["2010-09-22", 8.532], ["2010-09-23", 8.429], ["2010-09-24", 8.724], ["2010-09-27", 8.773], ["2010-09-28", 8.648], ["2010-09-29", 8.725], ["2010-09-30", 8.661], ["2010-10-01", 8.78], ["2010-10-04", 8.561], ["2010-10-05", 8.759], ["2010-10-06", 8.792], ["2010-10-07", 8.866], ["2010-10-08", 8.83], ["2010-10-11", 8.803], ["2010-10-12", 8.797], ["2010-10-13", 8.853], ["2010-10-14", 8.938], ["2010-10-15", 8.995], ["2010-10-18", 8.951], ["2010-10-19", 8.763], ["2010-10-20", 8.753], ["2010-10-21", 8.715], ["2010-10-22", 9.056], ["2010-10-25", 8.953], ["2010-10-26", 8.993], ["2010-10-27", 8.951], ["2010-10-28", 8.962], ["2010-10-29", 9.063], ["2010-11-01", 9.053], ["2010-11-02", 8.464], ["2010-11-03", 8.541], ["2010-11-04", 8.835], ["2010-11-05", 8.95], ["2010-11-08", 9.02], ["2010-11-09", 9.034], ["2010-11-10", 9.075], ["2010-11-11", 9.003], ["2010-11-12", 8.848], ["2010-11-15", 8.953], ["2010-11-16", 8.781], ["2010-11-17", 8.752], ["2010-11-18", 8.966], ["2010-11-19", 9.035], ["2010-11-22", 9.084], ["2010-11-23", 8.831], ["2010-11-24", 8.968], ["2010-11-26", 8.937], ["2010-11-29", 8.802], ["2010-11-30", 8.655], ["2010-12-01", 8.769], ["2010-12-02", 8.886], ["2010-12-03", 8.837], ["2010-12-06", 8.797], ["2010-12-07", 8.822], ["2010-12-08", 8.809], ["2010-12-09", 8.831], ["2010-12-10", 8.944], ["2010-12-13", 8.832], ["2010-12-14", 8.839], ["2010-12-15", 8.805], ["2010-12-16", 8.823], ["2010-12-17", 8.8], ["2010-12-20", 8.749], ["2010-12-21", 8.636], ["2010-12-22", 8.563], ["2010-12-23", 8.523], ["2010-12-27", 8.532], ["2010-12-28", 8.493], ["2010-12-29", 8.534], ["2010-12-30", 8.614], ["2010-12-31", 8.547], ["2011-01-03", 8.837], ["2011-01-04", 8.9], ["2011-01-05", 8.942], ["2011-01-06", 8.941], ["2011-01-07", 8.921], ["2011-01-10", 8.904], ["2011-01-11", 9.1], ["2011-01-12", 9.106], ["2011-01-13", 9.152], ["2011-01-14", 9.139], ["2011-01-18", 9.175], ["2011-01-19", 9.146], ["2011-01-20", 9.1], ["2011-01-21", 9.1], ["2011-01-24", 9.1], ["2011-01-25", 9.301], ["2011-01-26", 10.502], ["2011-01-27", 10.593], ["2011-01-28", 10.545], ["2011-01-31", 10.636], ["2011-02-01", 11.041], ["2011-02-02", 11.017], ["2011-02-03", 11.139], ["2011-02-04", 11.176], ["2011-02-07", 11.338], ["2011-02-08", 11.333], ["2011-02-09", 11.284], ["2011-02-10", 11.508], ["2011-02-11", 11.738], ["2011-02-14", 11.7], ["2011-02-15", 11.633], ["2011-02-16", 11.788], ["2011-02-17", 11.69], ["2011-02-18", 11.668], ["2011-02-22", 11.628], ["2011-02-23", 11.472], ["2011-02-24", 11.48], ["2011-02-25", 11.695], ["2011-02-28", 11.885], ["2011-03-01", 11.499], ["2011-03-02", 11.581], ["2011-03-03", 12.003], ["2011-03-04", 12.347], ["2011-03-07", 12.177], ["2011-03-08", 12.177], ["2011-03-09", 12.158], ["2011-03-10", 11.91], ["2011-03-11", 11.741], ["2011-03-14", 11.607], ["2011-03-15", 11.447], ["2011-03-16", 11.278], ["2011-03-17", 11.243], ["2011-03-18", 11.324], ["2011-03-21", 11.913], ["2011-03-22", 11.977], ["2011-03-23", 11.953], ["2011-03-24", 12.098], ["2011-03-25", 12.105], ["2011-03-28", 12.283], ["2011-03-29", 12.3], ["2011-03-30", 13.369], ["2011-03-31", 13.448], ["2011-04-01", 13.765], ["2011-04-04", 13.792], ["2011-04-05", 13.735], ["2011-04-06", 13.448], ["2011-04-07", 13.346], ["2011-04-08", 13.214], ["2011-04-11", 13.138], ["2011-04-12", 12.913], ["2011-04-13", 12.998], ["2011-04-14", 13.0], ["2011-04-15", 12.9], ["2011-04-18", 12.686], ["2011-04-19", 12.588], ["2011-04-20", 13.179], ["2011-04-21", 13.168], ["2011-04-25", 13.004], ["2011-04-26", 13.139], ["2011-04-27", 14.004], ["2011-04-28", 13.9], ["2011-04-29", 14.13], ["2011-05-02", 14.069], ["2011-05-03", 13.67], ["2011-05-04", 14.027], ["2011-05-05", 13.477], ["2011-05-06", 13.529], ["2011-05-09", 13.493], ["2011-05-10", 13.665], ["2011-05-11", 13.637], ["2011-05-12", 13.796], ["2011-05-13", 13.53], ["2011-05-16", 13.178], ["2011-05-17", 13.1], ["2011-05-18", 13.15], ["2011-05-19", 13.827], ["2011-05-20", 13.883], ["2011-05-23", 13.542], ["2011-05-24", 13.41], ["2011-05-25", 13.644], ["2011-05-26", 13.6], ["2011-05-27", 14.571], ["2011-05-31", 14.619], ["2011-06-01", 14.969], ["2011-06-02", 14.319], ["2011-06-03", 14.337], ["2011-06-06", 14.2], ["2011-06-07", 14.073], ["2011-06-08", 14.139], ["2011-06-09", 14.245], ["2011-06-10", 13.983], ["2011-06-13", 13.981], ["2011-06-14", 14.273], ["2011-06-15", 14.14], ["2011-06-16", 14.277], ["2011-06-17", 14.05], ["2011-06-20", 13.966], ["2011-06-21", 14.53], ["2011-06-22", 14.968], ["2011-06-23", 15.879], ["2011-06-24", 15.774], ["2011-06-27", 16.023], ["2011-06-28", 16.278], ["2011-06-29", 16.343], ["2011-06-30", 16.268], ["2011-07-01", 16.641], ["2011-07-05", 16.773], ["2011-07-06", 16.575], ["2011-07-07", 16.641], ["2011-07-08", 16.472], ["2011-07-11", 15.992], ["2011-07-12", 15.663], ["2011-07-13", 16.322], ["2011-07-14", 17.131], ["2011-07-15", 16.969], ["2011-07-18", 16.881], ["2011-07-19", 17.598], ["2011-07-20", 17.41], ["2011-07-21", 17.058], ["2011-07-22", 17.168], ["2011-07-25", 16.942], ["2011-07-26", 16.712], ["2011-07-27", 16.313], ["2011-07-28", 15.949], ["2011-07-29", 15.937], ["2011-08-01", 15.999], ["2011-08-02", 15.192], ["2011-08-03", 14.737], ["2011-08-04", 13.704], ["2011-08-05", 12.84], ["2011-08-08", 11.568], ["2011-08-09", 12.323], ["2011-08-10", 11.372], ["2011-08-11", 11.979], ["2011-08-12", 12.262], ["2011-08-15", 12.743], ["2011-08-16", 12.47], ["2011-08-17", 11.991], ["2011-08-18", 10.8], ["2011-08-19", 10.592], ["2011-08-22", 10.722], ["2011-08-23", 11.345], ["2011-08-24", 11.623], ["2011-08-25", 11.093], ["2011-08-26", 11.476], ["2011-08-29", 12.168], ["2011-08-30", 12.124], ["2011-08-31", 12.288], ["2011-09-01", 11.837], ["2011-09-02", 11.101], ["2011-09-06", 10.943], ["2011-09-07", 11.197], ["2011-09-08", 10.885], ["2011-09-09", 10.423], ["2011-09-12", 10.579], ["2011-09-13", 11.329], ["2011-09-14", 11.83], ["2011-09-15", 11.876], ["2011-09-16", 12.16], ["2011-09-19", 11.91], ["2011-09-20", 11.508], ["2011-09-21", 11.475], ["2011-09-22", 10.82], ["2011-09-23", 11.541], ["2011-09-26", 11.839], ["2011-09-27", 12.233], ["2011-09-28", 11.658], ["2011-09-29", 11.694], ["2011-09-30", 11.407], ["2011-10-03", 10.51], ["2011-10-04", 11.259], ["2011-10-05", 11.7], ["2011-10-06", 11.7], ["2011-10-07", 11.599], ["2011-10-10", 11.881], ["2011-10-11", 12.203], ["2011-10-12", 12.45], ["2011-10-13", 12.903], ["2011-10-14", 13.578], ["2011-10-17", 13.113], ["2011-10-18", 13.24], ["2011-10-19", 13.055], ["2011-10-20", 13.11], ["2011-10-21", 13.304], ["2011-10-24", 13.825], ["2011-10-25", 13.353], ["2011-10-26", 13.396], ["2011-10-27", 14.16], ["2011-10-28", 14.336], ["2011-10-31", 13.177], ["2011-11-01", 11.654], ["2011-11-02", 11.728], ["2011-11-03", 11.77], ["2011-11-04", 11.637], ["2011-11-07", 11.63], ["2011-11-08", 11.992], ["2011-11-09", 11.797], ["2011-11-10", 12.405], ["2011-11-11", 12.981], ["2011-11-14", 12.933], ["2011-11-15", 13.294], ["2011-11-16", 13.145], ["2011-11-17", 12.7], ["2011-11-18", 12.446], ["2011-11-21", 12.211], ["2011-11-22", 11.902], ["2011-11-23", 11.298], ["2011-11-25", 10.972], ["2011-11-28", 11.825], ["2011-11-29", 11.81], ["2011-11-30", 12.313], ["2011-12-01", 12.227], ["2011-12-02", 12.132], ["2011-12-05", 12.585], ["2011-12-06", 12.454], ["2011-12-07", 12.293], ["2011-12-08", 11.937], ["2011-12-09", 12.147], ["2011-12-12", 12.055], ["2011-12-13", 11.46], ["2011-12-14", 10.651], ["2011-12-15", 10.686], ["2011-12-16", 10.868], ["2011-12-19", 10.535], ["2011-12-20", 10.715], ["2011-12-21", 10.479], ["2011-12-22", 10.727], ["2011-12-23", 10.735], ["2011-12-27", 10.72], ["2011-12-28", 10.552], ["2011-12-29", 10.898], ["2011-12-30", 10.832], ["2012-01-03", 11.128], ["2012-01-04", 10.699], ["2012-01-05", 10.573], ["2012-01-06", 10.737], ["2012-01-09", 10.499], ["2012-01-10", 10.624], ["2012-01-11", 10.632], ["2012-01-12", 10.534], ["2012-01-13", 10.624], ["2012-01-17", 10.465], ["2012-01-18", 10.855], ["2012-01-19", 11.09], ["2012-01-20", 11.521], ["2012-01-23", 11.125], ["2012-01-24", 11.163], ["2012-01-25", 11.239], ["2012-01-26", 11.162], ["2012-01-27", 11.465], ["2012-01-30", 11.552], ["2012-01-31", 11.512], ["2012-02-01", 11.919], ["2012-02-02", 12.362], ["2012-02-03", 12.645], ["2012-02-06", 12.505], ["2012-02-07", 12.38], ["2012-02-08", 12.354], ["2012-02-09", 12.532], ["2012-02-10", 12.272], ["2012-02-13", 12.486], ["2012-02-14", 12.373], ["2012-02-15", 12.359], ["2012-02-16", 12.906], ["2012-02-17", 12.61], ["2012-02-21", 13.443], ["2012-02-22", 13.458], ["2012-02-23", 13.835], ["2012-02-24", 13.782], ["2012-02-27", 13.63], ["2012-02-28", 13.527], ["2012-02-29", 13.559], ["2012-03-01", 13.938], ["2012-03-02", 13.547], ["2012-03-05", 13.264], ["2012-03-06", 12.912], ["2012-03-07", 12.89], ["2012-03-08", 13.135], ["2012-03-09", 13.125], ["2012-03-12", 13.199], ["2012-03-13", 13.655], ["2012-03-14", 13.148], ["2012-03-15", 13.104], ["2012-03-16", 13.075], ["2012-03-19", 13.452], ["2012-03-20", 13.409], ["2012-03-21", 14.018], ["2012-03-22", 13.799], ["2012-03-23", 13.893], ["2012-03-26", 14.139], ["2012-03-27", 13.987], ["2012-03-28", 13.893], ["2012-03-29", 13.88], ["2012-03-30", 14.0], ["2012-04-02", 14.32], ["2012-04-03", 14.749], ["2012-04-04", 14.518], ["2012-04-05", 14.526], ["2012-04-09", 14.334], ["2012-04-10", 14.21], ["2012-04-11", 14.404], ["2012-04-12", 14.681], ["2012-04-13", 14.71], ["2012-04-16", 14.62], ["2012-04-17", 14.891], ["2012-04-18", 14.495], ["2012-04-19", 14.588], ["2012-04-20", 14.52], ["2012-04-23", 14.081], ["2012-04-24", 13.832], ["2012-04-25", 14.103], ["2012-04-26", 14.196], ["2012-04-27", 14.111], ["2012-04-30", 13.978], ["2012-05-01", 14.022], ["2012-05-02", 14.204], ["2012-05-03", 15.624], ["2012-05-04", 15.232], ["2012-05-07", 14.932], ["2012-05-08", 14.743], ["2012-05-09", 14.578], ["2012-05-10", 14.214], ["2012-05-11", 14.284], ["2012-05-14", 14.103], ["2012-05-15", 14.153], ["2012-05-16", 13.796], ["2012-05-17", 13.6], ["2012-05-18", 12.905], ["2012-05-21", 13.169], ["2012-05-22", 13.039], ["2012-05-23", 13.081], ["2012-05-24", 12.694], ["2012-05-25", 12.676], ["2012-05-29", 12.708], ["2012-05-30", 12.208], ["2012-05-31", 12.198], ["2012-06-01", 11.89], ["2012-06-04", 11.993], ["2012-06-05", 12.011], ["2012-06-06", 12.359], ["2012-06-07", 12.197], ["2012-06-08", 12.216], ["2012-06-11", 12.064], ["2012-06-12", 11.953], ["2012-06-13", 11.761], ["2012-06-14", 12.014], ["2012-06-15", 12.433], ["2012-06-18", 12.499], ["2012-06-19", 12.741], ["2012-06-20", 12.89], ["2012-06-21", 12.46], ["2012-06-22", 12.914], ["2012-06-25", 12.525], ["2012-06-26", 12.699], ["2012-06-27", 12.962], ["2012-06-28", 12.811], ["2012-06-29", 12.986], ["2012-07-02", 13.026], ["2012-07-03", 13.287], ["2012-07-05", 13.493], ["2012-07-06", 11.957], ["2012-07-09", 11.822], ["2012-07-10", 11.332], ["2012-07-11", 11.349], ["2012-07-12", 11.481], ["2012-07-13", 11.656], ["2012-07-16", 11.664], ["2012-07-17", 11.474], ["2012-07-18", 12.0], ["2012-07-19", 11.981], ["2012-07-20", 11.533], ["2012-07-23", 11.581], ["2012-07-24", 11.335], ["2012-07-25", 11.378], ["2012-07-26", 11.348], ["2012-07-27", 11.708], ["2012-07-30", 11.888], ["2012-07-31", 11.646], ["2012-08-01", 11.768], ["2012-08-02", 11.762], ["2012-08-03", 12.233], ["2012-08-06", 12.408], ["2012-08-07", 12.575], ["2012-08-08", 12.645], ["2012-08-09", 12.634], ["2012-08-10", 12.764], ["2012-08-13", 12.649], ["2012-08-14", 12.426], ["2012-08-15", 12.437], ["2012-08-16", 12.637], ["2012-08-17", 12.681], ["2012-08-20", 12.612], ["2012-08-21", 12.833], ["2012-08-22", 12.619], ["2012-08-23", 12.443], ["2012-08-24", 12.458], ["2012-08-27", 12.549], ["2012-08-28", 12.553], ["2012-08-29", 12.656], ["2012-08-30", 12.58], ["2012-08-31", 12.551], ["2012-09-04", 12.54], ["2012-09-05", 12.598], ["2012-09-06", 12.828], ["2012-09-07", 12.989], ["2012-09-10", 12.888], ["2012-09-11", 12.983], ["2012-09-12", 13.037], ["2012-09-13", 13.211], ["2012-09-14", 13.305], ["2012-09-17", 13.419], ["2012-09-18", 13.479], ["2012-09-19", 13.435], ["2012-09-20", 13.452], ["2012-09-21", 13.492], ["2012-09-24", 13.495], ["2012-09-25", 13.331], ["2012-09-26", 13.172], ["2012-09-27", 13.411], ["2012-09-28", 13.407], ["2012-10-01", 13.312], ["2012-10-02", 13.141], ["2012-10-03", 12.981], ["2012-10-04", 12.617], ["2012-10-05", 12.44], ["2012-10-08", 12.239], ["2012-10-09", 11.995], ["2012-10-10", 11.921], ["2012-10-11", 11.899], ["2012-10-12", 11.826], ["2012-10-15", 11.968], ["2012-10-16", 12.102], ["2012-10-17", 11.905], ["2012-10-18", 11.893], ["2012-10-19", 11.814], ["2012-10-22", 11.998], ["2012-10-23", 11.162], ["2012-10-24", 11.106], ["2012-10-25", 11.213], ["2012-10-26", 10.981], ["2012-10-31", 9.447], ["2012-11-01", 9.744], ["2012-11-02", 9.647], ["2012-11-05", 9.861], ["2012-11-06", 9.837], ["2012-11-07", 9.65], ["2012-11-08", 9.574], ["2012-11-09", 9.562], ["2012-11-12", 9.533], ["2012-11-13", 9.457], ["2012-11-14", 9.272], ["2012-11-15", 9.315], ["2012-11-16", 9.178], ["2012-11-19", 8.712], ["2012-11-20", 8.545], ["2012-11-21", 8.527], ["2012-11-23", 8.63], ["2012-11-26", 8.67], ["2012-11-27", 8.675], ["2012-11-28", 8.704], ["2012-11-29", 8.853], ["2012-11-30", 8.849], ["2012-12-03", 8.869], ["2012-12-04", 8.877], ["2012-12-05", 8.828], ["2012-12-06", 8.858], ["2012-12-07", 8.856], ["2012-12-10", 9.018], ["2012-12-11", 9.145], ["2012-12-12", 9.187], ["2012-12-13", 9.197], ["2012-12-14", 9.1], ["2012-12-17", 9.34], ["2012-12-18", 9.521], ["2012-12-19", 9.423], ["2012-12-20", 9.504], ["2012-12-21", 9.616], ["2012-12-24", 9.585], ["2012-12-26", 9.419], ["2012-12-27", 9.393], ["2012-12-28", 9.355], ["2012-12-31", 9.338], ["2013-01-02", 9.549], ["2013-01-03", 9.245], ["2013-01-04", 9.299], ["2013-01-07", 9.367], ["2013-01-08", 9.245], ["2013-01-09", 9.323], ["2013-01-10", 9.341], ["2013-01-11", 9.394], ["2013-01-14", 9.433], ["2013-01-15", 9.484], ["2013-01-16", 9.426], ["2013-01-17", 9.426], ["2013-01-18", 9.379], ["2013-01-22", 9.308], ["2013-01-23", 9.446], ["2013-01-24", 9.525], ["2013-01-25", 10.181], ["2013-01-28", 9.939], ["2013-01-29", 10.011], ["2013-01-30", 10.074], ["2013-01-31", 10.027], ["2013-02-01", 10.236], ["2013-02-04", 9.916], ["2013-02-05", 10.073], ["2013-02-06", 9.904], ["2013-02-07", 9.808], ["2013-02-08", 9.893], ["2013-02-11", 9.805], ["2013-02-12", 9.976], ["2013-02-13", 9.977], ["2013-02-14", 9.897], ["2013-02-15", 10.408], ["2013-02-19", 10.666], ["2013-02-20", 10.271], ["2013-02-21", 10.093], ["2013-02-22", 10.225], ["2013-02-25", 9.909], ["2013-02-26", 10.318], ["2013-02-27", 10.219], ["2013-02-28", 10.188], ["2013-03-01", 10.309], ["2013-03-04", 10.305], ["2013-03-05", 11.345], ["2013-03-06", 11.265], ["2013-03-07", 11.208], ["2013-03-08", 11.419], ["2013-03-11", 11.269], ["2013-03-12", 11.269], ["2013-03-13", 11.28], ["2013-03-14", 11.293], ["2013-03-15", 11.228], ["2013-03-18", 10.899], ["2013-03-19", 10.745], ["2013-03-20", 10.847], ["2013-03-21", 10.807], ["2013-03-22", 10.386], ["2013-03-25", 10.176], ["2013-03-26", 10.261], ["2013-03-27", 10.1], ["2013-03-28", 10.108], ["2013-04-01", 10.303], ["2013-04-02", 10.253], ["2013-04-03", 10.144], ["2013-04-04", 10.103], ["2013-04-05", 10.054], ["2013-04-08", 10.145], ["2013-04-09", 10.119], ["2013-04-10", 10.479], ["2013-04-11", 10.306], ["2013-04-12", 10.288], ["2013-04-15", 10.018], ["2013-04-16", 10.014], ["2013-04-17", 9.817], ["2013-04-18", 9.736], ["2013-04-19", 9.576], ["2013-04-22", 9.617], ["2013-04-23", 9.788], ["2013-04-24", 9.683], ["2013-04-25", 9.823], ["2013-04-26", 9.771], ["2013-04-29", 9.93], ["2013-04-30", 9.019], ["2013-05-01", 8.922], ["2013-05-02", 9.0], ["2013-05-03", 9.114], ["2013-05-06", 9.103], ["2013-05-07", 9.167], ["2013-05-08", 9.192], ["2013-05-09", 9.148], ["2013-05-10", 9.47], ["2013-05-13", 9.449], ["2013-05-14", 9.486], ["2013-05-15", 9.309], ["2013-05-16", 9.435], ["2013-05-17", 9.595], ["2013-05-20", 9.417], ["2013-05-21", 9.323], ["2013-05-22", 9.057], ["2013-05-23", 9.129], ["2013-05-24", 9.241], ["2013-05-28", 9.234], ["2013-05-29", 9.146], ["2013-05-30", 9.316], ["2013-05-31", 9.148], ["2013-06-03", 9.109], ["2013-06-04", 9.052], ["2013-06-05", 9.053], ["2013-06-06", 9.01], ["2013-06-07", 8.971], ["2013-06-10", 8.969], ["2013-06-11", 8.812], ["2013-06-12", 8.814], ["2013-06-13", 9.005], ["2013-06-14", 9.094], ["2013-06-17", 8.921], ["2013-06-18", 8.957], ["2013-06-19", 8.794], ["2013-06-20", 8.664], ["2013-06-21", 8.427], ["2013-06-24", 8.483], ["2013-06-25", 8.431], ["2013-06-26", 8.408], ["2013-06-27", 8.558], ["2013-06-28", 8.696], ["2013-07-01", 8.777], ["2013-07-02", 8.88], ["2013-07-03", 8.861], ["2013-07-05", 8.974], ["2013-07-08", 8.996], ["2013-07-09", 9.223], ["2013-07-10", 9.528], ["2013-07-11", 9.834], ["2013-07-12", 9.771], ["2013-07-15", 9.659], ["2013-07-16", 9.661], ["2013-07-17", 9.703], ["2013-07-18", 9.726], ["2013-07-19", 9.677], ["2013-07-22", 9.637], ["2013-07-23", 9.692], ["2013-07-24", 9.735], ["2013-07-25", 9.82], ["2013-07-26", 9.737], ["2013-07-29", 9.657], ["2013-07-30", 9.594], ["2013-07-31", 9.501], ["2013-08-01", 9.677], ["2013-08-02", 9.51], ["2013-08-05", 9.735], ["2013-08-06", 9.618], ["2013-08-07", 9.575], ["2013-08-08", 9.725], ["2013-08-09", 9.935], ["2013-08-12", 10.023], ["2013-08-13", 10.092], ["2013-08-14", 10.049], ["2013-08-15", 9.752], ["2013-08-16", 9.631], ["2013-08-19", 9.511], ["2013-08-20", 9.49], ["2013-08-21", 9.413], ["2013-08-22", 9.49], ["2013-08-23", 9.51], ["2013-08-26", 9.485], ["2013-08-27", 9.247], ["2013-08-28", 9.188], ["2013-08-29", 9.233], ["2013-08-30", 9.181], ["2013-09-03", 9.17], ["2013-09-04", 9.264], ["2013-09-05", 9.284], ["2013-09-06", 9.34], ["2013-09-09", 9.652], ["2013-09-10", 9.822], ["2013-09-11", 10.286], ["2013-09-12", 10.539], ["2013-09-13", 10.617], ["2013-09-16", 10.455], ["2013-09-17", 10.521], ["2013-09-18", 10.556], ["2013-09-19", 10.395], ["2013-09-20", 10.855], ["2013-09-23", 10.505], ["2013-09-24", 10.477], ["2013-09-25", 10.461], ["2013-09-26", 10.442], ["2013-09-27", 10.383], ["2013-09-30", 10.376], ["2013-10-01", 10.711], ["2013-10-02", 10.706], ["2013-10-03", 10.419], ["2013-10-04", 10.556], ["2013-10-07", 10.239], ["2013-10-08", 10.098], ["2013-10-09", 9.906], ["2013-10-10", 10.045], ["2013-10-11", 10.259], ["2013-10-14", 10.245], ["2013-10-15", 9.619], ["2013-10-16", 9.739], ["2013-10-17", 9.98], ["2013-10-18", 10.018], ["2013-10-21", 9.872], ["2013-10-22", 9.991], ["2013-10-23", 9.914], ["2013-10-24", 10.133], ["2013-10-25", 10.024], ["2013-10-28", 10.062], ["2013-10-29", 11.917], ["2013-10-30", 12.535], ["2013-10-31", 12.199], ["2013-11-01", 12.228], ["2013-11-04", 12.656], ["2013-11-05", 12.668], ["2013-11-06", 12.438], ["2013-11-07", 12.288], ["2013-11-08", 12.423], ["2013-11-11", 12.566], ["2013-11-12", 12.64], ["2013-11-13", 12.9], ["2013-11-14", 12.675], ["2013-11-15", 12.698], ["2013-11-18", 12.612], ["2013-11-19", 12.45], ["2013-11-20", 12.507], ["2013-11-21", 12.651], ["2013-11-22", 12.663], ["2013-11-25", 12.52], ["2013-11-26", 12.882], ["2013-11-27", 12.875], ["2013-11-29", 12.933], ["2013-12-02", 12.543], ["2013-12-03", 12.712], ["2013-12-04", 12.725], ["2013-12-05", 12.816], ["2013-12-06", 12.658], ["2013-12-09", 12.763], ["2013-12-10", 12.404], ["2013-12-11", 12.295], ["2013-12-12", 12.219], ["2013-12-13", 12.419], ["2013-12-16", 12.499], ["2013-12-17", 12.4], ["2013-12-18", 12.48], ["2013-12-19", 12.236], ["2013-12-20", 12.232], ["2013-12-23", 12.495], ["2013-12-24", 12.489], ["2013-12-26", 12.453], ["2013-12-27", 12.471], ["2013-12-30", 12.381], ["2013-12-31", 12.424], ["2014-01-02", 12.353], ["2014-01-03", 12.326], ["2014-01-06", 12.144], ["2014-01-07", 12.296], ["2014-01-08", 12.244], ["2014-01-09", 12.127], ["2014-01-10", 12.307], ["2014-01-13", 12.114], ["2014-01-14", 12.362], ["2014-01-15", 12.404], ["2014-01-16", 12.284], ["2014-01-17", 12.293], ["2014-01-21", 12.39], ["2014-01-22", 12.235], ["2014-01-23", 12.191], ["2014-01-24", 11.912], ["2014-01-27", 11.625], ["2014-01-28", 12.599], ["2014-01-29", 12.103], ["2014-01-30", 12.563], ["2014-01-31", 12.57], ["2014-02-03", 12.341], ["2014-02-04", 12.409], ["2014-02-05", 12.385], ["2014-02-06", 12.373], ["2014-02-07", 12.402], ["2014-02-10", 12.312], ["2014-02-11", 12.332], ["2014-02-12", 12.301], ["2014-02-13", 13.024], ["2014-02-14", 13.017], ["2014-02-18", 13.123], ["2014-02-19", 12.954], ["2014-02-20", 13.163], ["2014-02-21", 13.211], ["2014-02-24", 13.2], ["2014-02-25", 13.07], ["2014-02-26", 13.21], ["2014-02-27", 13.445], ["2014-02-28", 12.913], ["2014-03-03", 12.89], ["2014-03-04", 12.999], ["2014-03-05", 12.807], ["2014-03-06", 13.234], ["2014-03-07", 13.136], ["2014-03-10", 12.891], ["2014-03-11", 12.739], ["2014-03-12", 12.756], ["2014-03-13", 12.455], ["2014-03-14", 12.569], ["2014-03-17", 12.706], ["2014-03-18", 12.921], ["2014-03-19", 12.722], ["2014-03-20", 12.572], ["2014-03-21", 12.435], ["2014-03-24", 11.869], ["2014-03-25", 11.629], ["2014-03-26", 11.522], ["2014-03-27", 11.402], ["2014-03-28", 11.35], ["2014-03-31", 11.539], ["2014-04-01", 11.626], ["2014-04-02", 11.673], ["2014-04-03", 11.495], ["2014-04-04", 11.166], ["2014-04-07", 10.878], ["2014-04-08", 10.46], ["2014-04-09", 10.842], ["2014-04-10", 10.405], ["2014-04-11", 10.054], ["2014-04-14", 10.109], ["2014-04-15", 10.209], ["2014-04-16", 10.284], ["2014-04-17", 10.45], ["2014-04-21", 10.204], ["2014-04-22", 10.821], ["2014-04-23", 10.721], ["2014-04-24", 12.676], ["2014-04-25", 12.08], ["2014-04-28", 12.0], ["2014-04-29", 11.637], ["2014-04-30", 12.143], ["2014-05-01", 12.088], ["2014-05-02", 11.902], ["2014-05-05", 11.785], ["2014-05-06", 11.786], ["2014-05-07", 11.756], ["2014-05-08", 11.618], ["2014-05-09", 12.142], ["2014-05-12", 12.529], ["2014-05-13", 12.395], ["2014-05-14", 12.204], ["2014-05-15", 12.927], ["2014-05-16", 13.163], ["2014-05-19", 13.888], ["2014-05-20", 13.789], ["2014-05-21", 14.073], ["2014-05-22", 14.201], ["2014-05-23", 14.262], ["2014-05-27", 14.481], ["2014-05-28", 14.198], ["2014-05-29", 14.255], ["2014-05-30", 14.112], ["2014-06-02", 14.007], ["2014-06-03", 14.184], ["2014-06-04", 14.02], ["2014-06-05", 14.22], ["2014-06-06", 14.304], ["2014-06-09", 14.332], ["2014-06-10", 14.209], ["2014-06-11", 14.128], ["2014-06-12", 14.274], ["2014-06-13", 14.328], ["2014-06-16", 14.422], ["2014-06-17", 14.343], ["2014-06-18", 14.32], ["2014-06-19", 14.398], ["2014-06-20", 14.46], ["2014-06-23", 14.408], ["2014-06-24", 13.987], ["2014-06-25", 13.993], ["2014-06-26", 13.944], ["2014-06-27", 14.075], ["2014-06-30", 14.062], ["2014-07-01", 14.239], ["2014-07-02", 14.224], ["2014-07-03", 14.36], ["2014-07-07", 13.98], ["2014-07-08", 13.895], ["2014-07-09", 13.888], ["2014-07-10", 13.66], ["2014-07-11", 14.055], ["2014-07-14", 14.214], ["2014-07-15", 13.99], ["2014-07-16", 13.927], ["2014-07-17", 13.936], ["2014-07-18", 13.955], ["2014-07-21", 13.806], ["2014-07-22", 13.99], ["2014-07-23", 13.837], ["2014-07-24", 14.145], ["2014-07-25", 13.865], ["2014-07-28", 13.753], ["2014-07-29", 15.037], ["2014-07-30", 14.974], ["2014-07-31", 14.313], ["2014-08-01", 14.021], ["2014-08-04", 14.388], ["2014-08-05", 14.432], ["2014-08-06", 14.42], ["2014-08-07", 14.29], ["2014-08-08", 14.286], ["2014-08-11", 14.051], ["2014-08-12", 13.779], ["2014-08-13", 13.701], ["2014-08-14", 13.552], ["2014-08-15", 13.486], ["2014-08-18", 13.796], ["2014-08-19", 13.868], ["2014-08-20", 13.733], ["2014-08-21", 13.704], ["2014-08-22", 13.674], ["2014-08-25", 13.59], ["2014-08-26", 13.958], ["2014-08-27", 13.867], ["2014-08-28", 13.773], ["2014-08-29", 13.893], ["2014-09-02", 13.911], ["2014-09-03", 14.083], ["2014-09-04", 13.777], ["2014-09-05", 13.821], ["2014-09-08", 14.291], ["2014-09-09", 13.999], ["2014-09-10", 14.037], ["2014-09-11", 14.162], ["2014-09-12", 13.926], ["2014-09-15", 13.666], ["2014-09-16", 13.901], ["2014-09-17", 13.928], ["2014-09-18", 13.963], ["2014-09-19", 13.729], ["2014-09-22", 13.388], ["2014-09-23", 13.175], ["2014-09-24", 13.473], ["2014-09-25", 13.03], ["2014-09-26", 13.122], ["2014-09-29", 13.36], ["2014-09-30", 13.084], ["2014-10-01", 12.859], ["2014-10-02", 13.374], ["2014-10-03", 13.679], ["2014-10-06", 13.654], ["2014-10-07", 13.569], ["2014-10-08", 13.719], ["2014-10-09", 13.562], ["2014-10-10", 14.756], ["2014-10-13", 14.703], ["2014-10-14", 14.541], ["2014-10-15", 14.453], ["2014-10-16", 14.492], ["2014-10-17", 14.53], ["2014-10-20", 14.988], ["2014-10-21", 15.134], ["2014-10-22", 14.865], ["2014-10-23", 15.426], ["2014-10-24", 15.75], ["2014-10-27", 15.42], ["2014-10-28", 15.811], ["2014-10-29", 16.0], ["2014-10-30", 16.0], ["2014-10-31", 16.088], ["2014-11-03", 15.939], ["2014-11-04", 15.841], ["2014-11-05", 15.875], ["2014-11-06", 15.838], ["2014-11-07", 15.744], ["2014-11-10", 15.852], ["2014-11-11", 16.021], ["2014-11-12", 15.998], ["2014-11-13", 15.998], ["2014-11-14", 16.675], ["2014-11-17", 16.419], ["2014-11-18", 16.882], ["2014-11-19", 16.702], ["2014-11-20", 16.7], ["2014-11-21", 16.578], ["2014-11-24", 17.389], ["2014-11-25", 17.107], ["2014-11-26", 17.387], ["2014-11-28", 17.174], ["2014-12-01", 17.125], ["2014-12-02", 17.051], ["2014-12-03", 16.958], ["2014-12-04", 16.884], ["2014-12-05", 16.976], ["2014-12-08", 16.75], ["2014-12-09", 17.027], ["2014-12-10", 16.575], ["2014-12-11", 16.741], ["2014-12-12", 15.824], ["2014-12-15", 15.709], ["2014-12-16", 15.403], ["2014-12-17", 15.922], ["2014-12-18", 16.61], ["2014-12-19", 16.406], ["2014-12-22", 16.509], ["2014-12-23", 16.41], ["2014-12-24", 16.353], ["2014-12-26", 16.378], ["2014-12-29", 16.169], ["2014-12-30", 15.913], ["2014-12-31", 16.24], ["2015-01-02", 16.312], ["2015-01-05", 16.298], ["2015-01-06", 15.797], ["2015-01-07", 15.8], ["2015-01-08", 16.241], ["2015-01-09", 15.962], ["2015-01-12", 15.868], ["2015-01-13", 15.806], ["2015-01-14", 15.87], ["2015-01-15", 15.366], ["2015-01-16", 15.789], ["2015-01-20", 15.998], ["2015-01-21", 15.89], ["2015-01-22", 16.358], ["2015-01-23", 16.521], ["2015-01-26", 16.83], ["2015-01-27", 16.145], ["2015-01-28", 15.903], ["2015-01-29", 16.188], ["2015-01-30", 16.16], ["2015-02-02", 16.501], ["2015-02-03", 16.75], ["2015-02-04", 16.896], ["2015-02-05", 17.422], ["2015-02-06", 17.516], ["2015-02-09", 17.533], ["2015-02-10", 17.783], ["2015-02-11", 17.806], ["2015-02-12", 17.875], ["2015-02-13", 18.124], ["2015-02-17", 17.966], ["2015-02-18", 17.966], ["2015-02-19", 17.962], ["2015-02-20", 17.955], ["2015-02-23", 17.739], ["2015-02-24", 17.733], ["2015-02-25", 17.93], ["2015-02-26", 17.951], ["2015-02-27", 17.834], ["2015-03-02", 17.959], ["2015-03-03", 17.919], ["2015-03-04", 17.468], ["2015-03-05", 17.03], ["2015-03-06", 16.172], ["2015-03-09", 16.486], ["2015-03-10", 16.104], ["2015-03-11", 16.021], ["2015-03-12", 16.303], ["2015-03-13", 16.426], ["2015-03-16", 16.841], ["2015-03-17", 16.996], ["2015-03-18", 17.324], ["2015-03-19", 17.378], ["2015-03-20", 17.476], ["2015-03-23", 17.435], ["2015-03-24", 17.25], ["2015-03-25", 16.696], ["2015-03-26", 16.954], ["2015-03-27", 17.013], ["2015-03-30", 17.091], ["2015-03-31", 16.919], ["2015-04-01", 16.916], ["2015-04-02", 16.952], ["2015-04-06", 17.002], ["2015-04-07", 17.028], ["2015-04-08", 17.207], ["2015-04-09", 17.399], ["2015-04-10", 17.599], ["2015-04-13", 17.196], ["2015-04-14", 17.112], ["2015-04-15", 17.339], ["2015-04-16", 17.335], ["2015-04-17", 17.065], ["2015-04-20", 17.122], ["2015-04-21", 17.539], ["2015-04-22", 17.632], ["2015-04-23", 17.663], ["2015-04-24", 17.509], ["2015-04-27", 17.356], ["2015-04-28", 16.97], ["2015-04-29", 18.707], ["2015-04-30", 18.212], ["2015-05-01", 18.268], ["2015-05-04", 18.13], ["2015-05-05", 17.9], ["2015-05-06", 17.935], ["2015-05-07", 17.754], ["2015-05-08", 18.084], ["2015-05-11", 18.106], ["2015-05-12", 17.758], ["2015-05-13", 17.743], ["2015-05-14", 17.982], ["2015-05-15", 17.88], ["2015-05-18", 17.91], ["2015-05-19", 17.869], ["2015-05-20", 17.645], ["2015-05-21", 17.538], ["2015-05-22", 17.53], ["2015-05-26", 17.279], ["2015-05-27", 17.531], ["2015-05-28", 17.668], ["2015-05-29", 17.598], ["2015-06-01", 17.614], ["2015-06-02", 17.588], ["2015-06-03", 17.78], ["2015-06-04", 17.489], ["2015-06-05", 18.043], ["2015-06-08", 17.687], ["2015-06-09", 17.678], ["2015-06-10", 18.176], ["2015-06-11", 18.064], ["2015-06-12", 17.875], ["2015-06-15", 17.409], ["2015-06-16", 17.62], ["2015-06-17", 17.68], ["2015-06-18", 17.864], ["2015-06-19", 17.769], ["2015-06-22", 17.862], ["2015-06-23", 17.862], ["2015-06-24", 17.423], ["2015-06-25", 17.389], ["2015-06-26", 17.386], ["2015-06-29", 16.788], ["2015-06-30", 17.008], ["2015-07-01", 17.006], ["2015-07-02", 17.257], ["2015-07-06", 17.247], ["2015-07-07", 17.36], ["2015-07-08", 17.222], ["2015-07-09", 17.444], ["2015-07-10", 17.57], ["2015-07-13", 17.71], ["2015-07-14", 18.07], ["2015-07-15", 18.287], ["2015-07-16", 18.63], ["2015-07-17", 18.563], ["2015-07-20", 18.4], ["2015-07-21", 18.15], ["2015-07-22", 18.372], ["2015-07-23", 17.982], ["2015-07-24", 18.143], ["2015-07-27", 17.817], ["2015-07-28", 20.201], ["2015-07-29", 20.448], ["2015-07-30", 20.481], ["2015-07-31", 20.385], ["2015-08-03", 20.35], ["2015-08-04", 21.486], ["2015-08-05", 21.625], ["2015-08-06", 21.304], ["2015-08-07", 21.561], ["2015-08-10", 21.885], ["2015-08-11", 21.541], ["2015-08-12", 21.698], ["2015-08-13", 21.871], ["2015-08-14", 21.88], ["2015-08-17", 22.16], ["2015-08-18", 21.773], ["2015-08-19", 21.862], ["2015-08-20", 20.959], ["2015-08-21", 20.4], ["2015-08-24", 19.606], ["2015-08-25", 19.603], ["2015-08-26", 20.114], ["2015-08-27", 20.087], ["2015-08-28", 20.099], ["2015-08-31", 19.87], ["2015-09-01", 19.604], ["2015-09-02", 19.702], ["2015-09-03", 19.837], ["2015-09-04", 19.543], ["2015-09-08", 20.125], ["2015-09-09", 19.834], ["2015-09-10", 19.841], ["2015-09-11", 20.114], ["2015-09-14", 20.095], ["2015-09-15", 20.795], ["2015-09-16", 20.987], ["2015-09-17", 20.99], ["2015-09-18", 20.668], ["2015-09-21", 20.85], ["2015-09-22", 20.707], ["2015-09-23", 20.828], ["2015-09-24", 20.519], ["2015-09-25", 20.519], ["2015-09-28", 19.528], ["2015-09-29", 19.472], ["2015-09-30", 19.647], ["2015-10-01", 19.93], ["2015-10-02", 19.884], ["2015-10-05", 20.099], ["2015-10-06", 19.758], ["2015-10-07", 19.958], ["2015-10-08", 19.953], ["2015-10-09", 20.525], ["2015-10-12", 20.611], ["2015-10-13", 19.938], ["2015-10-14", 19.675], ["2015-10-15", 19.979], ["2015-10-16", 20.311], ["2015-10-19", 20.373], ["2015-10-20", 19.711], ["2015-10-21", 19.036], ["2015-10-22", 19.492], ["2015-10-23", 18.818], ["2015-10-26", 19.626], ["2015-10-27", 16.824], ["2015-10-28", 17.885], ["2015-10-29", 17.438], ["2015-10-30", 17.207], ["2015-11-02", 17.616], ["2015-11-03", 17.712], ["2015-11-04", 18.023], ["2015-11-05", 17.692], ["2015-11-06", 17.765], ["2015-11-09", 17.486], ["2015-11-10", 17.445], ["2015-11-11", 17.485], ["2015-11-12", 17.272], ["2015-11-13", 16.887], ["2015-11-16", 17.158], ["2015-11-17", 17.193], ["2015-11-18", 17.482], ["2015-11-19", 17.3], ["2015-11-20", 17.321], ["2015-11-23", 17.368], ["2015-11-24", 17.33], ["2015-11-25", 17.54], ["2015-11-27", 17.556], ["2015-11-30", 17.337], ["2015-12-01", 17.719], ["2015-12-02", 17.619], ["2015-12-03", 17.358], ["2015-12-04", 17.684], ["2015-12-07", 17.373], ["2015-12-08", 17.549], ["2015-12-09", 17.253], ["2015-12-10", 17.275], ["2015-12-11", 17.414], ["2015-12-14", 17.525], ["2015-12-15", 17.893], ["2015-12-16", 17.712], ["2015-12-17", 17.351], ["2015-12-18", 17.574], ["2015-12-21", 17.737], ["2015-12-22", 17.714], ["2015-12-23", 17.745], ["2015-12-24", 17.761], ["2015-12-28", 17.641], ["2015-12-29", 18.064], ["2015-12-30", 17.892], ["2015-12-31", 17.929], ["2016-01-04", 17.113], ["2016-01-05", 17.177], ["2016-01-06", 16.927], ["2016-01-07", 16.103], ["2016-01-08", 14.815], ["2016-01-11", 15.245], ["2016-01-12", 15.619], ["2016-01-13", 15.034], ["2016-01-14", 15.253], ["2016-01-15", 14.993], ["2016-01-19", 14.634], ["2016-01-20", 14.969], ["2016-01-21", 15.022], ["2016-01-22", 14.991], ["2016-01-25", 14.588], ["2016-01-26", 14.715], ["2016-01-27", 14.239], ["2016-01-28", 16.726], ["2016-01-29", 17.251], ["2016-02-01", 17.334], ["2016-02-02", 17.189], ["2016-02-03", 17.148], ["2016-02-04", 16.784], ["2016-02-05", 15.646], ["2016-02-08", 15.5], ["2016-02-09", 15.196], ["2016-02-10", 15.015], ["2016-02-11", 14.957], ["2016-02-12", 15.19], ["2016-02-16", 15.236], ["2016-02-17", 15.66], ["2016-02-18", 14.932], ["2016-02-19", 15.325], ["2016-02-22", 15.46], ["2016-02-23", 15.259], ["2016-02-24", 15.658], ["2016-02-25", 15.815], ["2016-02-26", 15.858], ["2016-02-29", 16.089], ["2016-03-01", 17.239], ["2016-03-02", 16.824], ["2016-03-03", 17.078], ["2016-03-04", 16.898], ["2016-03-07", 16.875], ["2016-03-08", 16.765], ["2016-03-09", 16.824], ["2016-03-10", 16.712], ["2016-03-11", 17.059], ["2016-03-14", 16.804], ["2016-03-15", 16.581], ["2016-03-16", 16.738], ["2016-03-17", 16.898], ["2016-03-18", 17.512], ["2016-03-21", 17.555], ["2016-03-22", 17.577], ["2016-03-23", 16.948], ["2016-03-24", 17.282], ["2016-03-28", 17.202], ["2016-03-29", 17.779], ["2016-03-30", 18.087], ["2016-03-31", 17.972], ["2016-04-01", 18.275], ["2016-04-04", 18.471], ["2016-04-05", 18.31], ["2016-04-06", 18.234], ["2016-04-07", 17.91], ["2016-04-08", 17.88], ["2016-04-11", 18.072], ["2016-04-12", 18.265], ["2016-04-13", 18.707], ["2016-04-14", 18.795], ["2016-04-15", 18.617], ["2016-04-18", 18.825], ["2016-04-19", 18.935], ["2016-04-20", 18.828], ["2016-04-21", 18.826], ["2016-04-22", 19.18], ["2016-04-25", 18.55], ["2016-04-26", 18.983], ["2016-04-27", 18.997], ["2016-04-28", 18.257], ["2016-04-29", 17.932], ["2016-05-02", 18.41], ["2016-05-03", 18.034], ["2016-05-04", 18.007], ["2016-05-05", 17.983], ["2016-05-06", 18.257], ["2016-05-09", 18.816], ["2016-05-10", 19.05], ["2016-05-11", 18.519], ["2016-05-12", 18.445], ["2016-05-13", 18.215], ["2016-05-16", 18.249], ["2016-05-17", 17.9], ["2016-05-18", 18.026], ["2016-05-19", 17.884], ["2016-05-20", 17.928], ["2016-05-23", 18.352], ["2016-05-24", 18.939], ["2016-05-25", 18.709], ["2016-05-26", 18.803], ["2016-05-27", 19.093], ["2016-05-31", 18.654], ["2016-06-01", 18.647], ["2016-06-02", 19.07], ["2016-06-03", 18.869], ["2016-06-06", 19.471], ["2016-06-07", 19.388], ["2016-06-08", 19.23], ["2016-06-09", 19.209], ["2016-06-10", 18.776], ["2016-06-13", 18.632], ["2016-06-14", 18.55], ["2016-06-15", 18.486], ["2016-06-16", 18.472], ["2016-06-17", 17.918], ["2016-06-20", 18.397], ["2016-06-21", 18.22], ["2016-06-22", 17.962], ["2016-06-23", 18.294], ["2016-06-24", 17.312], ["2016-06-27", 16.713], ["2016-06-28", 16.815], ["2016-06-29", 17.432], ["2016-06-30", 17.502], ["2016-07-01", 17.239], ["2016-07-05", 17.288], ["2016-07-06", 17.29], ["2016-07-07", 17.384], ["2016-07-08", 17.829], ["2016-07-11", 18.055], ["2016-07-12", 18.16], ["2016-07-13", 18.158], ["2016-07-14", 18.221], ["2016-07-15", 18.721], ["2016-07-18", 18.74], ["2016-07-19", 18.655], ["2016-07-20", 19.048], ["2016-07-21", 18.379], ["2016-07-22", 18.784], ["2016-07-25", 18.451], ["2016-07-26", 18.521], ["2016-07-27", 18.298], ["2016-07-28", 18.508], ["2016-07-29", 17.489], ["2016-08-01", 17.201], ["2016-08-02", 16.724], ["2016-08-03", 16.684], ["2016-08-04", 16.449], ["2016-08-05", 16.632], ["2016-08-08", 16.444], ["2016-08-09", 16.506], ["2016-08-10", 16.558], ["2016-08-11", 16.613], ["2016-08-12", 16.543], ["2016-08-15", 16.675], ["2016-08-16", 16.54], ["2016-08-17", 16.402], ["2016-08-18", 16.558], ["2016-08-19", 16.664], ["2016-08-22", 16.688], ["2016-08-23", 16.842], ["2016-08-24", 16.678], ["2016-08-25", 16.832], ["2016-08-26", 16.747], ["2016-08-29", 16.6], ["2016-08-30", 16.696], ["2016-08-31", 16.679], ["2016-09-01", 16.732], ["2016-09-02", 16.978], ["2016-09-06", 17.063], ["2016-09-07", 17.171], ["2016-09-08", 17.265], ["2016-09-09", 17.07], ["2016-09-12", 17.245], ["2016-09-13", 16.993], ["2016-09-14", 16.839], ["2016-09-15", 16.762], ["2016-09-16", 16.484], ["2016-09-19", 16.425], ["2016-09-20", 16.655], ["2016-09-21", 16.763], ["2016-09-22", 17.03], ["2016-09-23", 17.178], ["2016-09-26", 17.087], ["2016-09-27", 16.906], ["2016-09-28", 17.025], ["2016-09-29", 16.574], ["2016-09-30", 16.744], ["2016-10-03", 16.384], ["2016-10-04", 17.05], ["2016-10-05", 17.101], ["2016-10-06", 17.277], ["2016-10-07", 17.298], ["2016-10-10", 17.469], ["2016-10-11", 17.306], ["2016-10-12", 17.316], ["2016-10-13", 17.237], ["2016-10-14", 17.22], ["2016-10-17", 17.185], ["2016-10-18", 17.258], ["2016-10-19", 17.014], ["2016-10-20", 16.844], ["2016-10-21", 16.861], ["2016-10-24", 17.404], ["2016-10-25", 17.229], ["2016-10-26", 17.18], ["2016-10-27", 17.353], ["2016-10-28", 19.147], ["2016-10-31", 19.481], ["2016-11-01", 19.504], ["2016-11-02", 19.187], ["2016-11-03", 18.896], ["2016-11-04", 19.016], ["2016-11-07", 19.231], ["2016-11-08", 19.0], ["2016-11-09", 19.188], ["2016-11-10", 19.316], ["2016-11-11", 19.675], ["2016-11-14", 19.211], ["2016-11-15", 19.31], ["2016-11-16", 19.648], ["2016-11-17", 19.747], ["2016-11-18", 19.668], ["2016-11-21", 19.693], ["2016-11-22", 19.857], ["2016-11-23", 19.821], ["2016-11-25", 19.785], ["2016-11-28", 19.503], ["2016-11-29", 19.523], ["2016-11-30", 19.403], ["2016-12-01", 19.16], ["2016-12-02", 19.194], ["2016-12-05", 19.576], ["2016-12-06", 19.857], ["2016-12-07", 19.845], ["2016-12-08", 20.098], ["2016-12-09", 20.097], ["2016-12-12", 20.187], ["2016-12-13", 20.444], ["2016-12-14", 19.959], ["2016-12-15", 20.155], ["2016-12-16", 20.04], ["2016-12-19", 20.318], ["2016-12-20", 20.389], ["2016-12-21", 20.031], ["2016-12-22", 19.618], ["2016-12-23", 20.122], ["2016-12-27", 20.148], ["2016-12-28", 19.76], ["2016-12-29", 19.85], ["2016-12-30", 19.74], ["2017-01-03", 19.784], ["2017-01-04", 19.794], ["2017-01-05", 19.961], ["2017-01-06", 19.917], ["2017-01-09", 19.863], ["2017-01-10", 20.078], ["2017-01-11", 20.1], ["2017-01-12", 20.047], ["2017-01-13", 20.38], ["2017-01-17", 20.092], ["2017-01-18", 20.251], ["2017-01-19", 19.9], ["2017-01-20", 20.155], ["2017-01-23", 20.51], ["2017-01-24", 20.296], ["2017-01-25", 20.33], ["2017-01-26", 20.13], ["2017-01-27", 19.958], ["2017-01-30", 19.946], ["2017-01-31", 20.13], ["2017-02-01", 19.651], ["2017-02-02", 19.15], ["2017-02-03", 19.548], ["2017-02-06", 19.03], ["2017-02-07", 18.799], ["2017-02-08", 18.749], ["2017-02-09", 19.001], ["2017-02-10", 18.935], ["2017-02-13", 19.134], ["2017-02-14", 19.299], ["2017-02-15", 19.415], ["2017-02-16", 19.268], ["2017-02-17", 19.287], ["2017-02-21", 19.58], ["2017-02-22", 19.46], ["2017-02-23", 19.33], ["2017-02-24", 19.433], ["2017-02-27", 19.442], ["2017-02-28", 19.188], ["2017-03-01", 19.378], ["2017-03-02", 19.023], ["2017-03-03", 19.0], ["2017-03-06", 18.795], ["2017-03-07", 18.757], ["2017-03-08", 18.916], ["2017-03-09", 18.762], ["2017-03-10", 18.697], ["2017-03-13", 18.885], ["2017-03-14", 18.862], ["2017-03-15", 19.002], ["2017-03-16", 19.105], ["2017-03-17", 19.186], ["2017-03-20", 19.242], ["2017-03-21", 18.799], ["2017-03-22", 18.695], ["2017-03-23", 18.641], ["2017-03-24", 18.614], ["2017-03-27", 18.694], ["2017-03-28", 18.774], ["2017-03-29", 18.781], ["2017-03-30", 18.829], ["2017-03-31", 18.78], ["2017-04-03", 18.743], ["2017-04-04", 18.625], ["2017-04-05", 18.411], ["2017-04-06", 18.349], ["2017-04-07", 18.28], ["2017-04-10", 18.479], ["2017-04-11", 18.567], ["2017-04-12", 18.392], ["2017-04-13", 18.161], ["2017-04-17", 18.423], ["2017-04-18", 18.541], ["2017-04-19", 18.594], ["2017-04-20", 18.811], ["2017-04-21", 18.759], ["2017-04-24", 19.067], ["2017-04-25", 19.068], ["2017-04-26", 19.301], ["2017-04-27", 19.249], ["2017-04-28", 19.017], ["2017-05-01", 19.135], ["2017-05-02", 18.801], ["2017-05-03", 18.784], ["2017-05-04", 18.917], ["2017-05-05", 19.095], ["2017-05-08", 19.152], ["2017-05-09", 18.788], ["2017-05-10", 18.711], ["2017-05-11", 18.705], ["2017-05-12", 18.531], ["2017-05-15", 18.707], ["2017-05-16", 18.766], ["2017-05-17", 18.39], ["2017-05-18", 18.413], ["2017-05-19", 18.378], ["2017-05-22", 18.522], ["2017-05-23", 18.21], ["2017-05-24", 18.199], ["2017-05-25", 18.15], ["2017-05-26", 18.077], ["2017-05-30", 18.284], ["2017-05-31", 18.236], ["2017-06-01", 18.594], ["2017-06-02", 18.832], ["2017-06-05", 18.413], ["2017-06-06", 18.282], ["2017-06-07", 18.252], ["2017-06-08", 18.461], ["2017-06-09", 18.079], ["2017-06-12", 18.119], ["2017-06-13", 18.212], ["2017-06-14", 18.34], ["2017-06-15", 18.282], ["2017-06-16", 18.26], ["2017-06-19", 18.239], ["2017-06-20", 18.314], ["2017-06-21", 18.447], ["2017-06-22", 18.46], ["2017-06-23", 18.495], ["2017-06-26", 18.484], ["2017-06-27", 18.511], ["2017-06-28", 18.883], ["2017-06-29", 18.91], ["2017-06-30", 19.167], ["2017-07-03", 18.654], ["2017-07-05", 18.452], ["2017-07-06", 18.262], ["2017-07-07", 18.499], ["2017-07-10", 18.377], ["2017-07-11", 18.434], ["2017-07-12", 18.768], ["2017-07-13", 18.579], ["2017-07-14", 18.473], ["2017-07-17", 18.582], ["2017-07-18", 18.875], ["2017-07-19", 18.981], ["2017-07-20", 18.932], ["2017-07-21", 18.848], ["2017-07-24", 19.19], ["2017-07-25", 19.251], ["2017-07-26", 19.156], ["2017-07-27", 18.918], ["2017-07-28", 13.999], ["2017-07-31", 13.451], ["2017-08-01", 13.628], ["2017-08-02", 13.593], ["2017-08-03", 13.356], ["2017-08-04", 13.573], ["2017-08-07", 13.213], ["2017-08-08", 13.149], ["2017-08-09", 13.06], ["2017-08-10", 12.774], ["2017-08-11", 12.901], ["2017-08-14", 12.892], ["2017-08-15", 12.869], ["2017-08-16", 12.872], ["2017-08-17", 12.746], ["2017-08-18", 12.593], ["2017-08-21", 12.521], ["2017-08-22", 12.614], ["2017-08-23", 12.564], ["2017-08-24", 12.564], ["2017-08-25", 12.576], ["2017-08-28", 12.631], ["2017-08-29", 12.67], ["2017-08-30", 12.573], ["2017-08-31", 12.9], ["2017-09-01", 12.85], ["2017-09-05", 12.831], ["2017-09-06", 12.819], ["2017-09-07", 12.836], ["2017-09-08", 12.825], ["2017-09-11", 12.82], ["2017-09-12", 12.852], ["2017-09-13", 13.221], ["2017-09-14", 13.01], ["2017-09-15", 12.681], ["2017-09-18", 12.595], ["2017-09-19", 12.585], ["2017-09-20", 12.53], ["2017-09-21", 12.451], ["2017-09-22", 12.476], ["2017-09-25", 12.396], ["2017-09-26", 12.454], ["2017-09-27", 12.733], ["2017-09-28", 12.772], ["2017-09-29", 12.771], ["2017-10-02", 12.906], ["2017-10-03", 12.927], ["2017-10-04", 13.099], ["2017-10-05", 13.116], ["2017-10-06", 13.136], ["2017-10-09", 13.212], ["2017-10-10", 13.235], ["2017-10-11", 13.213], ["2017-10-12", 13.357], ["2017-10-13", 13.5], ["2017-10-16", 13.583], ["2017-10-17", 13.589], ["2017-10-18", 13.6], ["2017-10-19", 13.556], ["2017-10-20", 13.7], ["2017-10-23", 13.688], ["2017-10-24", 13.704], ["2017-10-25", 13.785], ["2017-10-26", 14.096], ["2017-10-27", 14.086], ["2017-10-30", 13.581], ["2017-10-31", 13.226], ["2017-11-01", 13.454], ["2017-11-02", 13.399], ["2017-11-03", 13.368], ["2017-11-06", 13.43], ["2017-11-07", 13.371], ["2017-11-08", 13.439], ["2017-11-09", 13.339], ["2017-11-10", 13.35], ["2017-11-13", 13.222], ["2017-11-14", 13.318], ["2017-11-15", 13.224], ["2017-11-16", 13.342], ["2017-11-17", 13.376], ["2017-11-20", 13.459], ["2017-11-21", 13.7], ["2017-11-22", 13.746], ["2017-11-24", 13.743], ["2017-11-27", 13.63], ["2017-11-28", 13.82], ["2017-11-29", 13.659], ["2017-11-30", 13.676], ["2017-12-01", 13.5], ["2017-12-04", 13.523], ["2017-12-05", 13.456], ["2017-12-06", 13.447], ["2017-12-07", 13.399], ["2017-12-08", 13.625], ["2017-12-11", 13.368], ["2017-12-12", 13.236], ["2017-12-13", 13.285], ["2017-12-14", 13.175], ["2017-12-15", 13.265], ["2017-12-18", 13.398], ["2017-12-19", 13.482], ["2017-12-20", 13.507], ["2017-12-21", 13.365], ["2017-12-22", 13.193], ["2017-12-26", 13.104], ["2017-12-27", 13.139], ["2017-12-28", 13.16], ["2017-12-29", 13.13], ["2018-01-02", 13.18], ["2018-01-03", 13.238], ["2018-01-04", 13.506], ["2018-01-05", 13.501], ["2018-01-08", 13.661], ["2018-01-09", 13.625], ["2018-01-10", 13.662], ["2018-01-11", 13.836], ["2018-01-12", 13.975], ["2018-01-16", 13.831], ["2018-01-17", 13.96], ["2018-01-18", 13.885], ["2018-01-19", 14.098], ["2018-01-22", 13.922], ["2018-01-23", 13.91], ["2018-01-24", 13.829], ["2018-01-25", 13.733], ["2018-01-26", 13.779], ["2018-01-29", 13.795], ["2018-01-30", 13.838], ["2018-01-31", 13.773], ["2018-02-01", 13.914], ["2018-02-02", 13.577], ["2018-02-05", 13.159], ["2018-02-06", 13.3], ["2018-02-07", 13.352], ["2018-02-08", 13.153], ["2018-02-09", 13.062], ["2018-02-12", 13.287], ["2018-02-13", 13.451], ["2018-02-14", 13.583], ["2018-02-15", 13.785], ["2018-02-16", 13.755], ["2018-02-20", 13.799], ["2018-02-21", 13.677], ["2018-02-22", 13.737], ["2018-02-23", 13.798], ["2018-02-26", 13.769], ["2018-02-27", 13.516], ["2018-02-28", 12.798], ["2018-03-01", 12.387], ["2018-03-02", 12.543], ["2018-03-05", 13.414], ["2018-03-06", 13.32], ["2018-03-07", 13.325], ["2018-03-08", 13.421], ["2018-03-09", 13.627], ["2018-03-12", 13.607], ["2018-03-13", 13.504], ["2018-03-14", 13.343], ["2018-03-15", 13.337], ["2018-03-16", 13.176], ["2018-03-19", 13.085], ["2018-03-20", 13.071], ["2018-03-21", 13.073], ["2018-03-22", 13.086], ["2018-03-23", 12.977], ["2018-03-26", 13.07], ["2018-03-27", 12.842], ["2018-03-28", 12.77], ["2018-03-29", 12.899], ["2018-04-02", 12.554], ["2018-04-03", 12.682], ["2018-04-04", 12.68], ["2018-04-05", 12.758], ["2018-04-06", 12.587], ["2018-04-09", 12.544], ["2018-04-10", 12.751], ["2018-04-11", 12.87], ["2018-04-12", 12.952], ["2018-04-13", 13.018], ["2018-04-16", 13.236], ["2018-04-17", 13.463], ["2018-04-18", 13.482], ["2018-04-19", 13.424], ["2018-04-20", 13.155], ["2018-04-23", 13.152], ["2018-04-24", 13.034], ["2018-04-25", 13.158], ["2018-04-26", 13.229], ["2018-04-27", 12.669], ["2018-04-30", 12.746], ["2018-05-01", 13.082], ["2018-05-02", 13.031], ["2018-05-03", 12.912], ["2018-05-04", 13.02], ["2018-05-07", 12.993], ["2018-05-08", 13.104], ["2018-05-09", 13.06], ["2018-05-10", 13.018], ["2018-05-11", 12.928], ["2018-05-14", 12.713], ["2018-05-15", 12.746], ["2018-05-16", 12.881], ["2018-05-17", 12.948], ["2018-05-18", 13.08], ["2018-05-21", 13.018], ["2018-05-22", 12.975], ["2018-05-23", 13.01], ["2018-05-24", 13.095], ["2018-05-25", 13.072], ["2018-05-29", 12.927], ["2018-05-30", 13.224], ["2018-05-31", 12.957], ["2018-06-01", 13.042], ["2018-06-04", 13.112], ["2018-06-05", 13.131], ["2018-06-06", 13.178], ["2018-06-07", 12.99], ["2018-06-08", 12.996], ["2018-06-11", 13.109], ["2018-06-12", 13.252], ["2018-06-13", 13.272], ["2018-06-14", 13.316], ["2018-06-15", 13.474], ["2018-06-18", 13.578], ["2018-06-19", 13.55], ["2018-06-20", 13.5], ["2018-06-21", 13.246], ["2018-06-22", 13.115], ["2018-06-25", 12.876], ["2018-06-26", 12.961], ["2018-06-27", 12.506], ["2018-06-28", 12.73], ["2018-06-29", 12.775], ["2018-07-02", 12.963], ["2018-07-03", 13.176], ["2018-07-05", 13.405], ["2018-07-06", 13.488], ["2018-07-09", 13.512], ["2018-07-10", 13.492], ["2018-07-11", 13.426], ["2018-07-12", 13.631], ["2018-07-13", 13.583], ["2018-07-16", 13.53], ["2018-07-17", 13.488], ["2018-07-18", 13.583], ["2018-07-19", 13.754], ["2018-07-20", 13.529], ["2018-07-23", 13.42], ["2018-07-24", 13.332], ["2018-07-25", 13.527], ["2018-07-26", 13.738], ["2018-07-27", 12.916], ["2018-07-30", 12.793], ["2018-07-31", 13.015], ["2018-08-01", 13.231], ["2018-08-02", 13.655], ["2018-08-03", 13.489], ["2018-08-06", 13.717], ["2018-08-07", 13.786], ["2018-08-08", 13.797], ["2018-08-09", 13.975], ["2018-08-10", 14.146], ["2018-08-13", 14.078], ["2018-08-14", 14.215], ["2018-08-15", 14.057], ["2018-08-16", 14.107], ["2018-08-17", 13.953], ["2018-08-20", 14.092], ["2018-08-21", 14.107], ["2018-08-22", 14.156], ["2018-08-23", 14.179], ["2018-08-24", 14.967], ["2018-08-27", 14.693], ["2018-08-28", 14.784], ["2018-08-29", 14.78], ["2018-08-30", 14.718], ["2018-08-31", 14.9], ["2018-09-04", 14.775], ["2018-09-05", 14.484], ["2018-09-06", 14.481], ["2018-09-07", 14.454], ["2018-09-10", 14.677], ["2018-09-11", 14.78], ["2018-09-12", 14.889], ["2018-09-13", 14.769], ["2018-09-14", 14.913], ["2018-09-17", 14.71], ["2018-09-18", 14.996], ["2018-09-19", 14.781], ["2018-09-20", 14.765], ["2018-09-21", 14.812], ["2018-09-24", 14.738], ["2018-09-25", 14.681], ["2018-09-26", 14.141], ["2018-09-27", 14.054], ["2018-09-28", 14.062], ["2018-10-01", 13.647], ["2018-10-02", 13.249], ["2018-10-03", 13.348], ["2018-10-04", 13.17], ["2018-10-05", 13.12], ["2018-10-08", 13.084], ["2018-10-09", 13.071], ["2018-10-10", 12.672], ["2018-10-11", 12.68], ["2018-10-12", 12.728], ["2018-10-15", 12.801], ["2018-10-16", 13.115], ["2018-10-17", 13.054], ["2018-10-18", 12.827], ["2018-10-19", 12.648], ["2018-10-22", 12.758], ["2018-10-23", 12.687], ["2018-10-24", 12.125], ["2018-10-25", 12.325], ["2018-10-26", 12.249], ["2018-10-29", 12.171], ["2018-10-30", 12.404], ["2018-10-31", 12.597], ["2018-11-01", 12.563], ["2018-11-02", 12.673], ["2018-11-05", 12.664], ["2018-11-06", 12.633], ["2018-11-07", 12.986], ["2018-11-08", 12.851], ["2018-11-09", 12.828], ["2018-11-12", 12.659], ["2018-11-13", 12.591], ["2018-11-14", 12.545], ["2018-11-15", 12.742], ["2018-11-16", 12.708], ["2018-11-19", 12.445], ["2018-11-20", 12.302], ["2018-11-21", 12.518], ["2018-11-23", 12.435], ["2018-11-26", 12.608], ["2018-11-27", 12.528], ["2018-11-28", 12.746], ["2018-11-29", 12.776], ["2018-11-30", 12.964], ["2018-12-03", 13.107], ["2018-12-04", 12.671], ["2018-12-06", 12.765], ["2018-12-07", 12.758], ["2018-12-10", 12.764], ["2018-12-11", 12.699], ["2018-12-12", 12.785], ["2018-12-13", 12.81], ["2018-12-14", 12.692], ["2018-12-17", 12.282], ["2018-12-18", 12.335], ["2018-12-19", 12.283], ["2018-12-20", 12.061], ["2018-12-21", 11.658], ["2018-12-24", 11.67], ["2018-12-26", 12.109], ["2018-12-27", 12.595], ["2018-12-28", 12.688], ["2018-12-31", 12.775], ["2019-01-02", 12.857], ["2019-01-03", 12.657], ["2019-01-04", 13.04], ["2019-01-07", 13.123], ["2019-01-08", 13.231], ["2019-01-09", 13.158], ["2019-01-10", 13.251], ["2019-01-11", 13.386], ["2019-01-14", 13.211], ["2019-01-15", 13.431], ["2019-01-16", 13.384], ["2019-01-17", 13.488], ["2019-01-18", 13.632], ["2019-01-22", 13.724], ["2019-01-23", 13.748], ["2019-01-24", 13.828], ["2019-01-25", 13.94], ["2019-01-28", 13.851], ["2019-01-29", 13.827], ["2019-01-30", 12.737], ["2019-01-31", 12.689], ["2019-02-01", 12.804], ["2019-02-04", 13.005], ["2019-02-05", 13.215], ["2019-02-06", 12.827], ["2019-02-07", 12.914], ["2019-02-08", 13.078], ["2019-02-11", 13.68], ["2019-02-12", 14.211], ["2019-02-13", 14.043], ["2019-02-14", 14.006], ["2019-02-15", 14.106], ["2019-02-19", 14.191], ["2019-02-20", 14.042], ["2019-02-21", 14.313], ["2019-02-22", 14.541], ["2019-02-25", 14.619], ["2019-02-26", 14.18], ["2019-02-27", 14.119], ["2019-02-28", 14.15], ["2019-03-01", 14.174], ["2019-03-04", 13.931], ["2019-03-05", 13.866], ["2019-03-06", 13.697], ["2019-03-07", 13.735], ["2019-03-08", 13.812], ["2019-03-11", 14.3], ["2019-03-12", 14.519], ["2019-03-13", 14.75], ["2019-03-14", 14.8], ["2019-03-15", 14.833], ["2019-03-18", 14.783], ["2019-03-19", 14.74], ["2019-03-20", 14.754], ["2019-03-21", 14.962], ["2019-03-22", 14.383], ["2019-03-25", 14.409], ["2019-03-26", 14.565], ["2019-03-27", 14.362], ["2019-03-28", 14.48], ["2019-03-29", 14.425], ["2019-04-01", 14.734], ["2019-04-02", 14.62], ["2019-04-03", 14.793], ["2019-04-04", 14.457], ["2019-04-05", 14.652], ["2019-04-08", 14.442], ["2019-04-09", 14.413], ["2019-04-10", 14.774], ["2019-04-11", 14.852], ["2019-04-12", 15.065], ["2019-04-15", 14.954], ["2019-04-16", 15.112], ["2019-04-17", 14.811], ["2019-04-18", 14.648], ["2019-04-22", 14.734], ["2019-04-23", 14.916], ["2019-04-24", 14.954], ["2019-04-25", 14.8], ["2019-04-26", 14.942], ["2019-04-29", 14.923], ["2019-04-30", 14.97], ["2019-05-01", 14.102], ["2019-05-02", 14.084], ["2019-05-03", 14.103], ["2019-05-06", 14.145], ["2019-05-07", 13.887], ["2019-05-08", 13.797], ["2019-05-09", 13.813], ["2019-05-10", 13.926], ["2019-05-13", 13.505], ["2019-05-14", 13.65], ["2019-05-15", 13.622], ["2019-05-16", 13.806], ["2019-05-17", 13.684], ["2019-05-20", 13.627], ["2019-05-21", 13.731], ["2019-05-22", 13.627], ["2019-05-23", 13.392], ["2019-05-24", 13.408], ["2019-05-28", 13.533], ["2019-05-29", 13.375], ["2019-05-30", 13.366], ["2019-05-31", 13.291], ["2019-06-03", 13.09], ["2019-06-04", 13.382], ["2019-06-05", 13.438], ["2019-06-06", 13.441], ["2019-06-07", 13.714], ["2019-06-10", 13.655], ["2019-06-11", 13.414], ["2019-06-12", 13.268], ["2019-06-13", 13.205], ["2019-06-14", 13.365], ["2019-06-17", 14.125], ["2019-06-18", 14.559], ["2019-06-19", 14.767], ["2019-06-20", 14.789], ["2019-06-21", 14.672], ["2019-06-24", 14.158], ["2019-06-25", 14.016], ["2019-06-26", 13.912], ["2019-06-27", 14.103], ["2019-06-28", 14.331], ["2019-07-01", 14.003], ["2019-07-02", 14.05], ["2019-07-03", 14.116], ["2019-07-05", 14.024], ["2019-07-08", 12.593], ["2019-07-09", 12.399], ["2019-07-10", 12.296], ["2019-07-11", 12.279], ["2019-07-12", 12.302], ["2019-07-15", 12.362], ["2019-07-16", 12.45], ["2019-07-17", 12.251], ["2019-07-18", 12.266], ["2019-07-19", 12.175], ["2019-07-22", 12.225], ["2019-07-23", 12.158], ["2019-07-24", 12.273], ["2019-07-25", 12.219], ["2019-07-26", 12.332], ["2019-07-29", 12.218], ["2019-07-30", 12.319], ["2019-07-31", 13.673], ["2019-08-01", 13.548], ["2019-08-02", 13.43], ["2019-08-05", 13.252], ["2019-08-06", 13.41], ["2019-08-07", 13.835], ["2019-08-08", 14.027], ["2019-08-09", 14.07], ["2019-08-12", 14.074], ["2019-08-13", 13.873], ["2019-08-14", 13.795], ["2019-08-15", 13.639], ["2019-08-16", 13.733], ["2019-08-19", 13.975], ["2019-08-20", 14.051], ["2019-08-21", 14.089], ["2019-08-22", 14.122], ["2019-08-23", 13.811], ["2019-08-26", 13.962], ["2019-08-27", 13.872], ["2019-08-28", 13.946], ["2019-08-29", 14.139], ["2019-08-30", 14.329], ["2019-09-03", 14.36], ["2019-09-04", 13.717], ["2019-09-05", 14.141], ["2019-09-06", 13.989], ["2019-09-09", 14.369], ["2019-09-10", 14.496], ["2019-09-11", 14.754], ["2019-09-12", 14.84], ["2019-09-13", 14.578], ["2019-09-16", 14.745], ["2019-09-17", 14.901], ["2019-09-18", 14.813], ["2019-09-19", 15.045], ["2019-09-20", 14.905], ["2019-09-23", 15.059], ["2019-09-24", 14.888], ["2019-09-25", 14.957], ["2019-09-26", 14.937], ["2019-09-27", 14.703], ["2019-09-30", 14.837], ["2019-10-01", 14.634], ["2019-10-02", 14.49], ["2019-10-03", 14.542], ["2019-10-04", 14.659], ["2019-10-07", 14.735], ["2019-10-08", 14.396], ["2019-10-09", 14.437], ["2019-10-10", 14.352], ["2019-10-11", 14.415], ["2019-10-14", 14.394], ["2019-10-15", 14.418], ["2019-10-16", 14.341], ["2019-10-17", 14.372], ["2019-10-18", 14.315], ["2019-10-21", 14.402], ["2019-10-22", 14.302], ["2019-10-23", 14.26], ["2019-10-24", 14.46], ["2019-10-25", 14.577], ["2019-10-28", 14.617], ["2019-10-29", 14.665], ["2019-10-30", 15.341], ["2019-10-31", 15.325], ["2019-11-01", 15.369], ["2019-11-04", 15.351], ["2019-11-05", 15.5], ["2019-11-06", 15.496], ["2019-11-07", 15.578], ["2019-11-08", 15.613], ["2019-11-11", 15.592], ["2019-11-12", 15.806], ["2019-11-13", 15.696], ["2019-11-14", 15.664], ["2019-11-15", 15.64], ["2019-11-18", 15.523], ["2019-11-19", 15.749], ["2019-11-20", 15.402], ["2019-11-21", 14.95], ["2019-11-22", 15.16], ["2019-11-25", 15.276], ["2019-11-26", 15.24], ["2019-11-27", 15.262], ["2019-11-29", 15.033], ["2019-12-02", 15.008], ["2019-12-03", 14.998], ["2019-12-04", 15.16], ["2019-12-05", 14.986], ["2019-12-06", 15.16], ["2019-12-09", 15.23], ["2019-12-10", 15.27], ["2019-12-11", 15.047], ["2019-12-12", 14.685], ["2019-12-13", 14.535], ["2019-12-16", 14.653], ["2019-12-17", 14.735], ["2019-12-18", 14.582], ["2019-12-19", 14.595], ["2019-12-20", 14.52], ["2019-12-23", 14.433], ["2019-12-24", 14.44], ["2019-12-26", 14.505], ["2019-12-27", 14.476], ["2019-12-30", 14.202], ["2019-12-31", 14.263], ["2020-01-02", 14.431], ["2020-01-03", 14.357], ["2020-01-06", 14.425], ["2020-01-07", 14.387], ["2020-01-08", 14.371], ["2020-01-09", 14.35], ["2020-01-10", 14.239], ["2020-01-13", 14.459], ["2020-01-14", 14.477], ["2020-01-15", 14.627], ["2020-01-16", 14.672], ["2020-01-17", 14.674], ["2020-01-21", 14.595], ["2020-01-22", 14.592], ["2020-01-23", 14.574], ["2020-01-24", 14.316], ["2020-01-27", 14.253], ["2020-01-28", 14.4], ["2020-01-29", 15.26], ["2020-01-30", 15.27], ["2020-01-31", 15.203], ["2020-02-03", 14.948], ["2020-02-04", 15.181], ["2020-02-05", 15.284], ["2020-02-06", 15.224], ["2020-02-07", 15.266], ["2020-02-10", 15.145], ["2020-02-11", 15.21], ["2020-02-12", 14.984], ["2020-02-13", 14.807], ["2020-02-14", 14.884], ["2020-02-18", 14.797], ["2020-02-19", 14.96], ["2020-02-20", 14.98], ["2020-02-21", 14.995], ["2020-02-24", 14.588], ["2020-02-25", 14.005], ["2020-02-26", 14.012], ["2020-02-27", 13.622], ["2020-02-28", 13.516], ["2020-03-02", 13.672], ["2020-03-03", 13.439], ["2020-03-04", 13.617], ["2020-03-05", 13.688], ["2020-03-06", 13.628], ["2020-03-09", 12.943], ["2020-03-10", 12.998], ["2020-03-11", 12.415], ["2020-03-12", 10.853], ["2020-03-13", 11.133], ["2020-03-16", 10.666], ["2020-03-17", 10.936], ["2020-03-18", 9.22], ["2020-03-19", 10.538], ["2020-03-20", 10.074], ["2020-03-23", 10.247], ["2020-03-24", 10.689], ["2020-03-25", 10.413], ["2020-03-26", 11.054], ["2020-03-27", 10.631], ["2020-03-30", 11.024], ["2020-03-31", 11.81], ["2020-04-01", 11.339], ["2020-04-02", 11.449], ["2020-04-03", 11.223], ["2020-04-06", 11.603], ["2020-04-07", 11.771], ["2020-04-08", 12.3], ["2020-04-09", 12.542], ["2020-04-13", 12.209], ["2020-04-14", 12.65], ["2020-04-15", 12.26], ["2020-04-16", 12.413], ["2020-04-17", 12.653], ["2020-04-20", 12.692], ["2020-04-21", 12.271], ["2020-04-22", 12.501], ["2020-04-23", 12.598], ["2020-04-24", 12.555], ["2020-04-27", 12.923], ["2020-04-28", 12.885], ["2020-04-29", 12.748], ["2020-04-30", 12.633], ["2020-05-01", 12.259], ["2020-05-04", 11.855], ["2020-05-05", 12.081], ["2020-05-06", 12.2], ["2020-05-07", 12.348], ["2020-05-08", 12.467], ["2020-05-11", 12.382], ["2020-05-12", 12.011], ["2020-05-13", 11.495], ["2020-05-14", 11.321], ["2020-05-15", 11.558], ["2020-05-18", 12.013], ["2020-05-19", 11.906], ["2020-05-20", 12.124], ["2020-05-21", 12.072], ["2020-05-22", 12.237], ["2020-05-26", 12.471], ["2020-05-27", 12.592], ["2020-05-28", 12.534], ["2020-05-29", 12.448], ["2020-06-01", 12.26], ["2020-06-02", 12.109], ["2020-06-03", 12.963], ["2020-06-04", 12.53], ["2020-06-05", 12.521], ["2020-06-08", 12.636], ["2020-06-09", 12.568], ["2020-06-10", 12.392], ["2020-06-11", 11.734], ["2020-06-12", 11.802], ["2020-06-15", 12.267], ["2020-06-16", 12.196], ["2020-06-17", 12.173], ["2020-06-18", 11.946], ["2020-06-19", 11.819], ["2020-06-22", 11.871], ["2020-06-23", 11.754], ["2020-06-24", 11.438], ["2020-06-25", 11.779], ["2020-06-26", 11.6], ["2020-06-29", 11.85], ["2020-06-30", 11.829], ["2020-07-01", 11.78], ["2020-07-02", 11.735], ["2020-07-06", 11.975], ["2020-07-07", 11.809], ["2020-07-08", 11.822], ["2020-07-09", 11.737], ["2020-07-10", 11.766], ["2020-07-13", 11.579], ["2020-07-14", 11.666], ["2020-07-15", 12.045], ["2020-07-16", 11.846], ["2020-07-17", 11.834], ["2020-07-20", 12.051], ["2020-07-21", 12.104], ["2020-07-22", 12.121], ["2020-07-23", 11.976], ["2020-07-24", 11.695], ["2020-07-27", 11.766], ["2020-07-28", 11.781], ["2020-07-29", 12.274], ["2020-07-30", 12.215], ["2020-07-31", 12.392], ["2020-08-03", 12.366], ["2020-08-04", 12.332], ["2020-08-05", 12.395], ["2020-08-06", 12.335], ["2020-08-07", 12.339], ["2020-08-10", 12.362], ["2020-08-11", 13.489], ["2020-08-12", 13.704], ["2020-08-13", 13.7], ["2020-08-14", 14.663], ["2020-08-17", 14.384], ["2020-08-18", 14.314], ["2020-08-19", 14.167], ["2020-08-20", 14.414], ["2020-08-21", 14.508], ["2020-08-24", 14.858], ["2020-08-25", 14.696], ["2020-08-26", 14.606], ["2020-08-27", 14.652], ["2020-08-28", 14.689], ["2020-08-31", 14.444], ["2020-09-01", 14.882], ["2020-09-02", 15.0], ["2020-09-03", 14.428], ["2020-09-04", 14.219], ["2020-09-08", 13.882], ["2020-09-09", 14.115], ["2020-09-10", 13.972], ["2020-09-11", 14.113], ["2020-09-14", 14.262], ["2020-09-15", 15.575], ["2020-09-16", 17.49], ["2020-09-17", 16.361], ["2020-09-18", 15.959], ["2020-09-21", 15.216], ["2020-09-22", 15.425], ["2020-09-23", 14.828], ["2020-09-24", 14.606], ["2020-09-25", 14.613], ["2020-09-28", 15.146], ["2020-09-29", 14.969], ["2020-09-30", 15.056], ["2020-10-01", 14.896], ["2020-10-02", 14.646], ["2020-10-05", 14.821], ["2020-10-06", 15.004], ["2020-10-07", 15.309], ["2020-10-08", 16.394], ["2020-10-09", 16.473], ["2020-10-12", 16.646], ["2020-10-13", 16.608], ["2020-10-14", 16.424], ["2020-10-15", 16.597], ["2020-10-16", 16.47], ["2020-10-19", 16.414], ["2020-10-20", 16.907], ["2020-10-21", 18.105], ["2020-10-22", 18.305], ["2020-10-23", 18.43], ["2020-10-26", 17.5], ["2020-10-27", 17.558], ["2020-10-28", 16.215], ["2020-10-29", 16.196], ["2020-10-30", 16.707], ["2020-11-02", 16.657], ["2020-11-03", 17.195], ["2020-11-04", 17.253], ["2020-11-05", 18.168], ["2020-11-06", 18.562], ["2020-11-09", 18.501], ["2020-11-10", 18.614], ["2020-11-11", 19.216], ["2020-11-12", 18.694], ["2020-11-13", 19.227], ["2020-11-16", 20.393], ["2020-11-17", 20.82], ["2020-11-18", 21.296], ["2020-11-19", 21.711], ["2020-11-20", 22.211], ["2020-11-23", 22.076], ["2020-11-24", 24.723], ["2020-11-25", 27.027], ["2020-11-27", 27.126], ["2020-11-30", 34.277], ["2020-12-01", 32.4], ["2020-12-02", 32.132], ["2020-12-03", 33.16], ["2020-12-04", 32.8], ["2020-12-07", 33.622], ["2020-12-08", 28.945], ["2020-12-09", 28.621], ["2020-12-10", 29.033], ["2020-12-11", 28.592], ["2020-12-14", 27.953], ["2020-12-15", 28.579], ["2020-12-16", 29.912], ["2020-12-17", 29.78], ["2020-12-18", 30.12], ["2020-12-21", 31.76], ["2020-12-22", 33.15], ["2020-12-23", 33.718], ["2020-12-24", 32.261], ["2020-12-28", 37.0], ["2020-12-29", 36.607], ["2020-12-30", 38.997], ["2020-12-31", 38.855], ["2021-01-04", 42.522], ["2021-01-05", 42.863], ["2021-01-06", 48.055], ["2021-01-07", 53.575], ["2021-01-08", 53.164], ["2021-01-11", 49.549], ["2021-01-12", 51.424], ["2021-01-13", 51.926], ["2021-01-14", 63.1], ["2021-01-15", 57.807], ["2021-01-19", 59.221], ["2021-01-20", 55.082], ["2021-01-21", 52.046], ["2021-01-22", 57.703], ["2021-01-25", 57.142], ["2021-01-26", 55.981], ["2021-01-27", 54.01], ["2021-01-28", 57.838], ["2021-01-29", 61.731], ["2021-02-01", 63.456], ["2021-02-02", 68.792], ["2021-02-03", 74.119], ["2021-02-04", 76.559], ["2021-02-05", 80.6], ["2021-02-08", 104.1], ["2021-02-09", 127.294], ["2021-02-10", 97.448], ["2021-02-11", 100.994], ["2021-02-12", 103.431], ["2021-02-16", 95.5], ["2021-02-17", 94.18], ["2021-02-18", 92.778], ["2021-02-19", 96.372], ["2021-02-22", 87.6], ["2021-02-23", 69.123], ["2021-02-24", 81.769], ["2021-02-25", 73.161], ["2021-02-26", 75.041], ["2021-03-01", 78.244], ["2021-03-02", 74.85], ["2021-03-03", 73.157], ["2021-03-04", 64.566], ["2021-03-05", 62.024], ["2021-03-08", 62.419], ["2021-03-09", 71.599], ["2021-03-10", 75.655], ["2021-03-11", 80.375], ["2021-03-12", 78.4], ["2021-03-15", 76.901], ["2021-03-16", 72.429], ["2021-03-17", 77.099], ["2021-03-18", 73.205], ["2021-03-19", 77.704], ["2021-03-22", 72.456], ["2021-03-23", 67.721], ["2021-03-24", 62.157], ["2021-03-25", 62.091], ["2021-03-26", 62.4], ["2021-03-29", 63.134], ["2021-03-30", 65.398], ["2021-03-31", 67.88], ["2021-04-01", 70.356], ["2021-04-05", 72.055], ["2021-04-06", 70.458], ["2021-04-07", 65.62], ["2021-04-08", 69.012], ["2021-04-09", 71.1], ["2021-04-12", 71.824], ["2021-04-13", 84.854], ["2021-04-14", 73.55], ["2021-04-15", 74.015], ["2021-04-16", 69.362], ["2021-04-19", 63.752], ["2021-04-20", 64.645], ["2021-04-21", 65.046], ["2021-04-22", 59.82], ["2021-04-23", 61.304], ["2021-04-26", 65.882], ["2021-04-27", 67.699], ["2021-04-28", 68.082], ["2021-04-29", 65.501], ["2021-04-30", 65.716], ["2021-05-03", 63.562], ["2021-05-04", 61.688], ["2021-05-05", 62.345], ["2021-05-06", 60.908], ["2021-05-07", 62.046], ["2021-05-10", 56.946], ["2021-05-11", 57.696], ["2021-05-12", 54.188], ["2021-05-13", 48.808], ["2021-05-14", 52.131], ["2021-05-17", 48.935], ["2021-05-18", 48.72], ["2021-05-19", 45.486], ["2021-05-20", 47.266], ["2021-05-21", 45.052], ["2021-05-24", 47.245], ["2021-05-25", 46.967], ["2021-05-26", 48.279], ["2021-05-27", 49.385], ["2021-05-28", 47.0], ["2021-06-01", 47.776], ["2021-06-02", 49.85], ["2021-06-03", 48.864], ["2021-06-04", 48.467], ["2021-06-07", 46.981], ["2021-06-08", 45.938], ["2021-06-09", 51.299], ["2021-06-10", 50.865], ["2021-06-11", 51.644], ["2021-06-14", 59.849], ["2021-06-15", 63.054], ["2021-06-16", 61.982], ["2021-06-17", 63.081], ["2021-06-18", 64.646], ["2021-06-21", 58.367], ["2021-06-22", 55.372], ["2021-06-23", 55.3], ["2021-06-24", 58.188], ["2021-06-25", 55.005], ["2021-06-28", 62.417], ["2021-06-29", 66.899], ["2021-06-30", 66.45], ["2021-07-01", 65.086], ["2021-07-02", 63.561], ["2021-07-06", 63.429], ["2021-07-07", 63.986], ["2021-07-08", 61.844], ["2021-07-09", 62.866], ["2021-07-12", 58.869], ["2021-07-13", 57.988], ["2021-07-14", 56.043], ["2021-07-15", 54.104], ["2021-07-16", 52.309], ["2021-07-19", 49.872], ["2021-07-20", 50.178], ["2021-07-21", 55.694], ["2021-07-22", 55.594], ["2021-07-23", 53.971], ["2021-07-26", 68.25], ["2021-07-27", 63.061], ["2021-07-28", 64.665], ["2021-07-29", 62.501], ["2021-07-30", 62.601], ["2021-08-02", 63.779], ["2021-08-03", 62.506], ["2021-08-04", 67.093], ["2021-08-05", 71.562], ["2021-08-06", 74.872], ["2021-08-09", 76.773], ["2021-08-10", 75.049], ["2021-08-11", 74.749], ["2021-08-12", 72.099], ["2021-08-13", 72.8], ["2021-08-16", 69.751], ["2021-08-17", 66.369], ["2021-08-18", 65.505], ["2021-08-19", 67.626], ["2021-08-20", 71.656], ["2021-08-23", 71.851], ["2021-08-24", 71.55], ["2021-08-25", 72.671], ["2021-08-26", 69.366], ["2021-08-27", 70.72], ["2021-08-30", 70.299], ["2021-08-31", 69.43], ["2021-09-01", 70.25], ["2021-09-02", 69.571], ["2021-09-03", 71.226], ["2021-09-07", 64.801], ["2021-09-08", 63.862], ["2021-09-09", 64.062], ["2021-09-10", 61.557], ["2021-09-13", 64.27], ["2021-09-14", 61.848], ["2021-09-15", 63.3], ["2021-09-16", 63.3], ["2021-09-17", 61.429], ["2021-09-20", 58.839], ["2021-09-21", 58.102], ["2021-09-22", 59.961], ["2021-09-23", 61.657], ["2021-09-24", 59.939], ["2021-09-27", 59.475], ["2021-09-28", 57.351], ["2021-09-29", 56.632], ["2021-09-30", 57.84], ["2021-10-01", 61.246], ["2021-10-04", 60.725], ["2021-10-05", 65.101], ["2021-10-06", 67.381], ["2021-10-07", 69.279], ["2021-10-08", 70.882], ["2021-10-11", 73.18], ["2021-10-12", 71.065], ["2021-10-13", 72.63], ["2021-10-14", 72.395], ["2021-10-15", 74.985], ["2021-10-18", 73.964], ["2021-10-19", 72.725], ["2021-10-20", 75.818], ["2021-10-21", 73.543], ["2021-10-22", 71.852], ["2021-10-25", 74.602], ["2021-10-26", 73.486], ["2021-10-27", 71.502], ["2021-10-28", 71.713], ["2021-10-29", 71.506], ["2021-11-01", 73.612], ["2021-11-02", 79.414], ["2021-11-03", 81.025], ["2021-11-04", 80.0], ["2021-11-05", 79.751], ["2021-11-08", 86.0], ["2021-11-09", 85.901], ["2021-11-10", 81.634], ["2021-11-11", 81.836], ["2021-11-12", 81.173], ["2021-11-15", 79.5], ["2021-11-16", 75.202], ["2021-11-17", 75.3], ["2021-11-18", 72.736], ["2021-11-19", 71.831], ["2021-11-22", 69.002], ["2021-11-23", 69.677], ["2021-11-24", 70.09], ["2021-11-26", 66.3], ["2021-11-29", 69.548], ["2021-11-30", 72.143], ["2021-12-01", 70.547], ["2021-12-02", 68.336], ["2021-12-03", 63.099], ["2021-12-06", 59.647], ["2021-12-07", 62.817], ["2021-12-08", 63.654], ["2021-12-09", 59.188], ["2021-12-10", 60.084], ["2021-12-13", 57.164], ["2021-12-14", 58.038], ["2021-12-15", 59.859], ["2021-12-16", 56.694], ["2021-12-17", 57.158], ["2021-12-20", 54.639], ["2021-12-21", 56.75], ["2021-12-22", 56.999], ["2021-12-23", 59.721], ["2021-12-27", 60.828], ["2021-12-28", 56.797], ["2021-12-29", 55.609], ["2021-12-30", 56.234], ["2021-12-31", 54.449], ["2022-01-03", 55.826], ["2022-01-04", 55.107], ["2022-01-05", 50.91], ["2022-01-06", 49.862], ["2022-01-07", 48.295], ["2022-01-10", 48.195], ["2022-01-11", 50.656], ["2022-01-12", 51.464], ["2022-01-13", 48.959], ["2022-01-14", 49.956], ["2022-01-18", 46.828], ["2022-01-19", 46.042], ["2022-01-20", 45.753], ["2022-01-21", 37.589], ["2022-01-24", 37.045], ["2022-01-25", 36.505], ["2022-01-26", 35.365], ["2022-01-27", 31.945], ["2022-01-28", 33.895], ["2022-01-31", 36.801], ["2022-02-01", 37.3], ["2022-02-02", 34.884], ["2022-02-03", 34.009], ["2022-02-04", 39.164], ["2022-02-07", 41.347], ["2022-02-08", 42.543], ["2022-02-09", 44.66], ["2022-02-10", 43.148], ["2022-02-11", 41.101], ["2022-02-14", 40.949], ["2022-02-15", 43.724], ["2022-02-16", 43.498], ["2022-02-17", 40.46], ["2022-02-18", 39.597], ["2022-02-22", 37.77], ["2022-02-23", 36.503], ["2022-02-24", 39.696], ["2022-02-25", 40.5], ["2022-02-28", 44.3], ["2022-03-01", 46.473], ["2022-03-02", 45.929], ["2022-03-03", 42.87], ["2022-03-04", 41.036], ["2022-03-07", 38.891], ["2022-03-08", 41.036], ["2022-03-09", 43.675], ["2022-03-10", 42.113], ["2022-03-11", 39.082], ["2022-03-14", 36.993], ["2022-03-15", 39.614], ["2022-03-16", 42.878], ["2022-03-17", 43.409], ["2022-03-18", 45.428], ["2022-03-21", 43.648], ["2022-03-22", 45.995], ["2022-03-23", 45.069], ["2022-03-24", 48.392], ["2022-03-25", 47.242], ["2022-03-28", 51.0], ["2022-03-29", 52.0], ["2022-03-30", 50.069], ["2022-03-31", 48.632], ["2022-04-01", 49.098], ["2022-04-04", 50.126], ["2022-04-05", 48.728], ["2022-04-06", 45.511], ["2022-04-07", 46.361], ["2022-04-08", 45.324], ["2022-04-11", 43.639], ["2022-04-12", 44.345], ["2022-04-13", 46.358], ["2022-04-14", 44.919], ["2022-04-18", 44.589], ["2022-04-19", 47.114], ["2022-04-20", 44.903], ["2022-04-21", 42.786], ["2022-04-22", 40.908], ["2022-04-25", 42.8], ["2022-04-26", 39.101], ["2022-04-27", 38.578], ["2022-04-28", 40.049], ["2022-04-29", 35.417], ["2022-05-02", 36.591], ["2022-05-03", 34.34], ["2022-05-04", 36.644], ["2022-05-05", 31.452], ["2022-05-06", 29.424], ["2022-05-09", 21.905], ["2022-05-10", 22.552], ["2022-05-11", 16.82], ["2022-05-12", 17.118], ["2022-05-13", 20.457], ["2022-05-16", 20.151], ["2022-05-17", 22.487], ["2022-05-18", 19.744], ["2022-05-19", 21.077], ["2022-05-20", 20.275], ["2022-05-23", 20.437], ["2022-05-24", 19.301], ["2022-05-25", 19.812], ["2022-05-26", 21.61], ["2022-05-27", 21.939], ["2022-05-31", 26.469], ["2022-06-01", 23.814], ["2022-06-02", 24.446], ["2022-06-03", 22.722], ["2022-06-06", 23.544], ["2022-06-07", 24.0], ["2022-06-08", 23.289], ["2022-06-09", 21.776], ["2022-06-10", 20.336], ["2022-06-13", 15.215], ["2022-06-14", 15.687], ["2022-06-15", 17.134], ["2022-06-16", 16.134], ["2022-06-17", 16.76], ["2022-06-21", 17.896], ["2022-06-22", 17.091], ["2022-06-23", 18.831], ["2022-06-24", 20.544], ["2022-06-27", 19.673], ["2022-06-28", 18.612], ["2022-06-29", 17.969], ["2022-06-30", 16.43], ["2022-07-01", 16.677], ["2022-07-05", 18.768], ["2022-07-06", 18.83], ["2022-07-07", 21.951], ["2022-07-08", 22.128], ["2022-07-11", 20.09], ["2022-07-12", 19.252], ["2022-07-13", 19.555], ["2022-07-14", 20.459], ["2022-07-15", 21.398], ["2022-07-18", 22.563], ["2022-07-19", 26.717], ["2022-07-20", 28.877], ["2022-07-21", 28.971], ["2022-07-22", 28.192], ["2022-07-25", 26.586], ["2022-07-26", 23.764], ["2022-07-27", 26.24], ["2022-07-28", 27.572], ["2022-07-29", 28.606], ["2022-08-01", 27.574], ["2022-08-02", 27.826], ["2022-08-03", 31.368], ["2022-08-04", 30.931], ["2022-08-05", 31.915], ["2022-08-08", 33.001], ["2022-08-09", 31.938], ["2022-08-10", 33.58], ["2022-08-11", 33.699], ["2022-08-12", 35.284], ["2022-08-15", 34.908], ["2022-08-16", 34.264], ["2022-08-17", 32.52], ["2022-08-18", 32.438], ["2022-08-19", 28.3], ["2022-08-22", 26.809], ["2022-08-23", 26.58], ["2022-08-24", 27.441], ["2022-08-25", 27.281], ["2022-08-26", 24.92], ["2022-08-29", 24.496], ["2022-08-30", 24.023], ["2022-08-31", 23.156], ["2022-09-01", 22.092], ["2022-09-02", 21.806], ["2022-09-06", 20.425], ["2022-09-07", 21.861], ["2022-09-08", 23.45], ["2022-09-09", 26.197], ["2022-09-12", 26.298], ["2022-09-13", 23.125], ["2022-09-14", 22.599], ["2022-09-15", 21.694], ["2022-09-16", 20.634], ["2022-09-19", 20.62], ["2022-09-20", 19.66], ["2022-09-21", 19.592], ["2022-09-22", 19.232], ["2022-09-23", 19.145], ["2022-09-26", 20.018], ["2022-09-27", 20.607], ["2022-09-28", 22.047], ["2022-09-29", 21.182], ["2022-09-30", 21.226], ["2022-10-03", 22.452], ["2022-10-04", 24.874], ["2022-10-05", 24.219], ["2022-10-06", 24.167], ["2022-10-07", 22.03], ["2022-10-10", 22.065], ["2022-10-11", 21.637], ["2022-10-12", 21.838], ["2022-10-13", 22.054], ["2022-10-14", 20.931], ["2022-10-17", 22.113], ["2022-10-18", 23.5], ["2022-10-19", 22.608], ["2022-10-20", 22.101], ["2022-10-21", 23.262], ["2022-10-24", 23.76], ["2022-10-25", 26.869], ["2022-10-26", 27.272], ["2022-10-27", 27.056], ["2022-10-28", 27.999], ["2022-10-31", 26.751], ["2022-11-01", 25.72], ["2022-11-02", 24.823], ["2022-11-03", 24.844], ["2022-11-04", 27.71], ["2022-11-07", 26.664], ["2022-11-08", 21.184], ["2022-11-09", 17.036], ["2022-11-10", 17.5], ["2022-11-11", 17.518], ["2022-11-14", 16.59], ["2022-11-15", 17.153], ["2022-11-16", 16.944], ["2022-11-17", 17.388], ["2022-11-18", 17.012], ["2022-11-21", 15.722], ["2022-11-22", 16.708], ["2022-11-23", 17.639], ["2022-11-25", 18.3], ["2022-11-28", 17.667], ["2022-11-29", 18.2], ["2022-11-30", 19.809], ["2022-12-01", 19.898], ["2022-12-02", 20.694], ["2022-12-05", 19.567], ["2022-12-06", 19.552], ["2022-12-07", 19.349], ["2022-12-08", 20.257], ["2022-12-09", 20.325], ["2022-12-12", 19.616], ["2022-12-13", 20.181], ["2022-12-14", 20.273], ["2022-12-15", 18.8], ["2022-12-16", 17.375], ["2022-12-19", 17.021], ["2022-12-20", 16.885], ["2022-12-21", 16.882], ["2022-12-22", 16.623], ["2022-12-23", 16.267], ["2022-12-27", 14.774], ["2022-12-28", 13.809], ["2022-12-29", 13.663], ["2022-12-30", 14.157], ["2023-01-03", 14.502], ["2023-01-04", 16.506], ["2023-01-05", 15.656], ["2023-01-06", 16.045], ["2023-01-09", 17.501], ["2023-01-10", 19.0], ["2023-01-11", 19.476], ["2023-01-12", 21.017], ["2023-01-13", 21.697], ["2023-01-17", 23.592], ["2023-01-18", 22.119], ["2023-01-19", 22.145], ["2023-01-20", 24.003], ["2023-01-23", 25.022], ["2023-01-24", 24.75], ["2023-01-25", 24.584], ["2023-01-26", 24.532], ["2023-01-27", 25.836], ["2023-01-30", 24.569], ["2023-01-31", 25.173], ["2023-02-01", 26.792], ["2023-02-02", 29.213], ["2023-02-03", 28.476], ["2023-02-06", 28.205], ["2023-02-07", 28.387], ["2023-02-08", 27.596], ["2023-02-09", 24.904], ["2023-02-10", 24.337], ["2023-02-13", 24.925], ["2023-02-14", 27.114], ["2023-02-15", 29.84], ["2023-02-16", 28.403], ["2023-02-17", 29.405], ["2023-02-21", 26.992], ["2023-02-22", 26.858], ["2023-02-23", 26.575], ["2023-02-24", 25.58], ["2023-02-27", 25.865], ["2023-02-28", 26.227], ["2023-03-01", 25.791], ["2023-03-02", 25.289], ["2023-03-03", 24.691], ["2023-03-06", 23.745], ["2023-03-07", 23.144], ["2023-03-08", 23.272], ["2023-03-09", 21.082], ["2023-03-10", 19.201], ["2023-03-13", 22.316], ["2023-03-14", 22.947], ["2023-03-15", 22.755], ["2023-03-16", 24.108], ["2023-03-17", 26.766], ["2023-03-20", 26.396], ["2023-03-21", 27.338], ["2023-03-22", 24.686], ["2023-03-23", 26.333], ["2023-03-24", 25.667], ["2023-03-27", 23.896], ["2023-03-28", 24.826], ["2023-03-29", 28.403], ["2023-03-30", 27.923], ["2023-03-31", 29.232], ["2023-04-03", 29.739], ["2023-04-04", 29.898], ["2023-04-05", 29.084], ["2023-04-06", 29.01], ["2023-04-10", 31.278], ["2023-04-11", 33.235], ["2023-04-12", 32.283], ["2023-04-13", 34.072], ["2023-04-14", 33.375], ["2023-04-17", 31.303], ["2023-04-18", 32.985], ["2023-04-19", 31.472], ["2023-04-20", 29.471], ["2023-04-21", 29.102], ["2023-04-24", 28.533], ["2023-04-25", 29.091], ["2023-04-26", 29.946], ["2023-04-27", 31.864], ["2023-04-28", 32.838], ["2023-05-01", 30.747], ["2023-05-02", 32.801], ["2023-05-03", 30.425], ["2023-05-04", 31.224], ["2023-05-05", 32.672], ["2023-05-08", 29.467], ["2023-05-09", 30.343], ["2023-05-10", 31.511], ["2023-05-11", 28.737], ["2023-05-12", 27.1], ["2023-05-15", 28.25], ["2023-05-16", 27.344], ["2023-05-17", 29.057], ["2023-05-18", 28.758], ["2023-05-19", 28.828], ["2023-05-22", 29.412], ["2023-05-23", 28.933], ["2023-05-24", 28.443], ["2023-05-25", 28.099], ["2023-05-26", 28.51], ["2023-05-30", 29.927], ["2023-05-31", 30.163], ["2023-06-01", 29.994], ["2023-06-02", 30.213], ["2023-06-05", 27.636], ["2023-06-06", 29.882], ["2023-06-07", 29.081], ["2023-06-08", 29.093], ["2023-06-09", 28.233], ["2023-06-12", 27.77], ["2023-06-13", 28.382], ["2023-06-14", 28.288], ["2023-06-15", 27.792], ["2023-06-16", 29.339], ["2023-06-20", 31.34], ["2023-06-21", 33.131], ["2023-06-22", 32.723], ["2023-06-23", 32.911], ["2023-06-26", 30.574], ["2023-06-27", 32.488], ["2023-06-28", 32.561], ["2023-06-29", 34.026], ["2023-06-30", 34.242], ["2023-07-03", 37.784], ["2023-07-05", 37.811], ["2023-07-06", 37.655], ["2023-07-07", 38.074], ["2023-07-10", 40.771], ["2023-07-11", 41.23], ["2023-07-12", 41.349], ["2023-07-13", 46.183], ["2023-07-14", 45.886], ["2023-07-17", 44.988], ["2023-07-18", 44.58], ["2023-07-19", 45.31], ["2023-07-20", 44.083], ["2023-07-21", 43.665], ["2023-07-24", 43.094], ["2023-07-25", 43.682], ["2023-07-26", 44.346], ["2023-07-27", 42.615], ["2023-07-28", 43.461], ["2023-07-31", 43.788], ["2023-08-01", 43.498], ["2023-08-02", 40.733], ["2023-08-03", 38.991], ["2023-08-04", 37.697], ["2023-08-07", 37.082], ["2023-08-08", 38.948], ["2023-08-09", 37.784], ["2023-08-10", 37.801], ["2023-08-11", 38.431], ["2023-08-14", 38.883], ["2023-08-15", 37.615], ["2023-08-16", 36.967], ["2023-08-17", 34.679], ["2023-08-18", 32.862], ["2023-08-21", 33.525], ["2023-08-22", 32.951], ["2023-08-23", 34.64], ["2023-08-24", 33.656], ["2023-08-25", 33.605], ["2023-08-28", 34.437], ["2023-08-29", 38.152], ["2023-08-30", 37.168], ["2023-08-31", 35.753], ["2023-09-01", 35.148], ["2023-09-05", 34.925], ["2023-09-06", 35.07], ["2023-09-07", 35.307], ["2023-09-08", 35.628], ["2023-09-11", 34.268], ["2023-09-12", 34.776], ["2023-09-13", 34.184], ["2023-09-14", 34.64], ["2023-09-15", 34.078], ["2023-09-18", 34.062], ["2023-09-19", 33.926], ["2023-09-20", 33.347], ["2023-09-21", 32.606], ["2023-09-22", 32.281], ["2023-09-25", 32.76], ["2023-09-26", 31.73], ["2023-09-27", 31.563], ["2023-09-28", 32.892], ["2023-09-29", 32.828], ["2023-10-02", 32.949], ["2023-10-03", 31.133], ["2023-10-04", 32.04], ["2023-10-05", 32.342], ["2023-10-06", 34.063], ["2023-10-09", 34.045], ["2023-10-10", 34.046], ["2023-10-11", 33.461], ["2023-10-12", 32.36], ["2023-10-13", 31.822], ["2023-10-16", 32.58], ["2023-10-17", 33.541], ["2023-10-18", 32.914], ["2023-10-19", 34.235], ["2023-10-20", 34.804], ["2023-10-23", 37.749], ["2023-10-24", 42.487], ["2023-10-25", 43.322], ["2023-10-26", 41.345], ["2023-10-27", 40.676], ["2023-10-30", 42.022], ["2023-10-31", 42.339], ["2023-11-01", 42.667], ["2023-11-02", 45.363], ["2023-11-03", 45.395], ["2023-11-06", 45.963], ["2023-11-07", 47.355], ["2023-11-08", 47.45], ["2023-11-09", 49.407], ["2023-11-10", 50.918], ["2023-11-13", 50.488], ["2023-11-14", 48.0], ["2023-11-15", 50.595], ["2023-11-16", 48.908], ["2023-11-17", 48.622], ["2023-11-20", 50.853], ["2023-11-21", 49.304], ["2023-11-22", 50.788], ["2023-11-24", 52.024], ["2023-11-27", 49.538], ["2023-11-28", 50.587], ["2023-11-29", 50.71], ["2023-11-30", 49.83], ["2023-12-01", 52.768], ["2023-12-04", 56.322], ["2023-12-05", 57.75], ["2023-12-06", 56.889], ["2023-12-07", 57.109], ["2023-12-08", 59.939], ["2023-12-11", 55.58], ["2023-12-12", 55.832], ["2023-12-13", 58.6], ["2023-12-14", 58.237], ["2023-12-15", 57.041], ["2023-12-18", 57.19], ["2023-12-19", 57.13], ["2023-12-20", 57.347], ["2023-12-21", 58.195], ["2023-12-22", 61.924], ["2023-12-26", 60.389], ["2023-12-27", 67.071], ["2023-12-28", 66.788], ["2023-12-29", 63.162], ["2024-01-02", 68.515], ["2024-01-03", 63.106], ["2024-01-04", 65.581], ["2024-01-05", 63.108], ["2024-01-08", 59.801], ["2024-01-09", 57.729], ["2024-01-10", 56.567], ["2024-01-11", 53.618], ["2024-01-12", 48.553], ["2024-01-16", 48.214], ["2024-01-17", 49.9], ["2024-01-18", 48.66], ["2024-01-19", 48.1], ["2024-01-22", 47.019], ["2024-01-23", 45.019], ["2024-01-24", 45.099], ["2024-01-25", 45.778], ["2024-01-26", 49.45], ["2024-01-29", 51.381], ["2024-01-30", 51.951], ["2024-01-31", 50.121], ["2024-02-01", 50.348], ["2024-02-02", 50.01], ["2024-02-05", 49.06], ["2024-02-06", 49.8], ["2024-02-07", 50.801], ["2024-02-08", 58.781], ["2024-02-09", 64.632], ["2024-02-12", 71.752], ["2024-02-13", 68.602], ["2024-02-14", 76.988], ["2024-02-15", 71.8], ["2024-02-16", 69.956], ["2024-02-20", 70.498], ["2024-02-21", 67.28], ["2024-02-22", 71.315], ["2024-02-23", 68.744], ["2024-02-26", 79.648], ["2024-02-27", 87.18], ["2024-02-28", 96.295], ["2024-02-29", 102.284], ["2024-03-01", 107.939], ["2024-03-04", 133.401], ["2024-03-05", 105.101], ["2024-03-06", 124.621], ["2024-03-07", 130.002], ["2024-03-08", 142.559], ["2024-03-11", 148.423], ["2024-03-12", 159.335], ["2024-03-13", 176.615], ["2024-03-14", 167.685], ["2024-03-15", 178.236], ["2024-03-18", 150.276], ["2024-03-19", 141.75], ["2024-03-20", 154.652], ["2024-03-21", 159.929], ["2024-03-22", 152.3], ["2024-03-25", 185.6], ["2024-03-26", 187.699], ["2024-03-27", 191.916], ["2024-03-28", 170.456], ["2024-04-01", 163.674], ["2024-04-02", 157.883], ["2024-04-03", 160.611], ["2024-04-04", 161.542], ["2024-04-05", 143.9], ["2024-04-08", 151.299], ["2024-04-09", 144.102], ["2024-04-10", 156.6], ["2024-04-11", 155.181], ["2024-04-12", 147.958], ["2024-04-15", 133.588], ["2024-04-16", 125.403], ["2024-04-17", 118.805], ["2024-04-18", 120.816], ["2024-04-19", 117.411], ["2024-04-22", 132.401], ["2024-04-23", 133.864], ["2024-04-24", 126.567], ["2024-04-25", 124.041], ["2024-04-26", 128.238], ["2024-04-29", 129.297], ["2024-04-30", 106.503], ["2024-05-01", 102.827], ["2024-05-02", 112.942], ["2024-05-03", 122.301], ["2024-05-06", 126.881], ["2024-05-07", 125.745], ["2024-05-08", 123.312], ["2024-05-09", 126.364], ["2024-05-10", 118.048], ["2024-05-13", 124.596], ["2024-05-14", 129.763], ["2024-05-15", 150.347], ["2024-05-16", 143.998], ["2024-05-17", 158.45], ["2024-05-20", 172.724], ["2024-05-21", 165.542], ["2024-05-22", 164.7], ["2024-05-23", 154.407], ["2024-05-24", 168.484], ["2024-05-28", 167.535], ["2024-05-29", 161.87], ["2024-05-30", 154.1], ["2024-05-31", 152.449], ["2024-06-03", 162.741], ["2024-06-04", 163.877], ["2024-06-05", 169.469], ["2024-06-06", 165.663], ["2024-06-07", 159.62], ["2024-06-10", 159.992], ["2024-06-11", 155.549], ["2024-06-12", 160.367], ["2024-06-13", 148.388], ["2024-06-14", 149.554], ["2024-06-17", 150.726], ["2024-06-18", 146.943], ["2024-06-20", 146.54], ["2024-06-21", 148.376], ["2024-06-24", 137.215], ["2024-06-25", 149.574], ["2024-06-26", 145.773], ["2024-06-27", 152.54], ["2024-06-28", 137.748], ["2024-07-01", 136.597], ["2024-07-02", 132.019], ["2024-07-03", 130.209], ["2024-07-05", 128.172], ["2024-07-08", 129.058], ["2024-07-09", 130.177], ["2024-07-10", 130.572], ["2024-07-11", 135.856], ["2024-07-12", 139.676], ["2024-07-15", 161.128], ["2024-07-16", 166.43], ["2024-07-17", 159.0], ["2024-07-18", 155.516], ["2024-07-19", 177.85], ["2024-07-22", 180.009], ["2024-07-23", 172.177], ["2024-07-24", 167.269], ["2024-07-25", 160.647], ["2024-07-26", 175.271], ["2024-07-29", 168.485], ["2024-07-30", 160.407], ["2024-07-31", 161.444], ["2024-08-01", 151.181], ["2024-08-02", 144.799], ["2024-08-05", 130.9], ["2024-08-06", 136.921], ["2024-08-07", 124.685], ["2024-08-08", 135.99], ["2024-08-09", 135.37], ["2024-08-12", 131.46], ["2024-08-13", 135.38], ["2024-08-14", 130.37], ["2024-08-15", 131.93], ["2024-08-16", 133.04], ["2024-08-19", 135.35], ["2024-08-20", 133.69], ["2024-08-21", 141.42], ["2024-08-22", 133.81], ["2024-08-23", 150.01], ["2024-08-26", 146.9], ["2024-08-27", 140.01], ["2024-08-28", 132.09], ["2024-08-29", 132.56], ["2024-08-30", 132.42], ["2024-09-03", 122.32], ["2024-09-04", 124.85], ["2024-09-05", 119.57], ["2024-09-06", 114.3], ["2024-09-09", 124.82], ["2024-09-10", 129.64], ["2024-09-11", 129.28], ["2024-09-12", 130.77], ["2024-09-13", 141.47], ["2024-09-16", 134.53], ["2024-09-17", 131.27], ["2024-09-18", 132.67], ["2024-09-19", 144.66], ["2024-09-20", 144.78], ["2024-09-23", 149.97], ["2024-09-24", 153.88], ["2024-09-25", 151.94], ["2024-09-26", 165.98], ["2024-09-27", 176.22], ["2024-09-30", 168.6], ["2024-10-01", 162.69], ["2024-10-02", 164.64], ["2024-10-03", 163.41], ["2024-10-04", 176.51], ["2024-10-07", 186.09], ["2024-10-08", 192.2], ["2024-10-09", 188.91], ["2024-10-10", 183.34], ["2024-10-11", 212.59], ["2024-10-14", 201.67], ["2024-10-15", 194.31], ["2024-10-16", 194.09], ["2024-10-17", 193.42], ["2024-10-18", 215.86], ["2024-10-21", 219.05], ["2024-10-22", 219.7], ["2024-10-23", 213.95], ["2024-10-24", 235.89], ["2024-10-25", 234.34], ["2024-10-28", 255.34], ["2024-10-29", 258.24], ["2024-10-30", 247.31], ["2024-10-31", 244.5], ["2024-11-01", 229.71], ["2024-11-04", 222.99], ["2024-11-05", 227.8], ["2024-11-06", 257.81], ["2024-11-07", 270.81], ["2024-11-08", 270.42], ["2024-11-11", 340.0], ["2024-11-12", 356.59], ["2024-11-13", 328.38], ["2024-11-14", 327.67], ["2024-11-15", 340.65], ["2024-11-18", 384.79], ["2024-11-19", 430.54], ["2024-11-20", 473.83], ["2024-11-21", 397.28], ["2024-11-22", 421.88], ["2024-11-25", 403.45], ["2024-11-26", 353.69], ["2024-11-27", 388.84], ["2024-11-29", 387.47], ["2024-12-02", 380.3], ["2024-12-03", 373.43], ["2024-12-04", 406.0], ["2024-12-05", 386.4], ["2024-12-06", 395.01], ["2024-12-09", 365.34], ["2024-12-10", 377.32], ["2024-12-11", 411.4], ["2024-12-12", 392.19], ["2024-12-13", 408.67], ["2024-12-16", 408.5], ["2024-12-17", 386.42], ["2024-12-18", 349.64], ["2024-12-19", 326.46], ["2024-12-20", 364.2], ["2024-12-23", 332.23], ["2024-12-24", 358.18], ["2024-12-26", 341.05], ["2024-12-27", 330.0], ["2024-12-30", 302.96], ["2024-12-31", 289.62], ["2025-01-02", 300.01], ["2025-01-03", 339.66], ["2025-01-06", 379.09], ["2025-01-07", 341.43], ["2025-01-08", 331.7], ["2025-01-10", 327.91], ["2025-01-13", 328.4], ["2025-01-14", 342.17], ["2025-01-15", 360.62], ["2025-01-16", 367.0], ["2025-01-17", 396.5], ["2025-01-21", 389.1], ["2025-01-22", 377.31], ["2025-01-23", 373.12], ["2025-01-24", 353.67], ["2025-01-27", 347.92], ["2025-01-28", 335.93], ["2025-01-29", 341.25], ["2025-01-30", 340.09], ["2025-01-31", 334.79], ["2025-02-03", 347.09], ["2025-02-04", 348.31], ["2025-02-05", 336.7], ["2025-02-06", 325.46], ["2025-02-07", 327.56], ["2025-02-10", 334.62], ["2025-02-11", 319.46], ["2025-02-12", 326.82], ["2025-02-13", 324.92], ["2025-02-14", 337.73], ["2025-02-18", 333.97], ["2025-02-19", 318.67], ["2025-02-20", 323.92], ["2025-02-21", 299.69], ["2025-02-24", 282.76], ["2025-02-25", 250.51], ["2025-02-26", 263.27], ["2025-02-27", 240.05], ["2025-02-28", 255.43], ["2025-03-03", 250.92], ["2025-03-04", 275.15], ["2025-03-05", 308.55], ["2025-03-06", 304.11], ["2025-03-07", 287.18], ["2025-03-10", 239.27], ["2025-03-11", 260.59], ["2025-03-12", 262.55], ["2025-03-13", 263.26], ["2025-03-14", 297.49], ["2025-03-17", 294.27], ["2025-03-18", 283.19], ["2025-03-19", 304.23], ["2025-03-20", 302.07], ["2025-03-21", 304.0], ["2025-03-24", 335.72], ["2025-03-25", 341.81], ["2025-03-26", 329.31], ["2025-03-27", 324.59], ["2025-03-28", 289.41], ["2025-03-31", 288.27], ["2025-04-01", 306.02], ["2025-04-02", 312.54], ["2025-04-03", 282.28], ["2025-04-04", 293.61], ["2025-04-07", 268.14], ["2025-04-08", 237.95], ["2025-04-09", 296.86], ["2025-04-10", 272.34], ["2025-04-11", 299.98], ["2025-04-14", 311.45], ["2025-04-15", 310.72], ["2025-04-16", 311.66], ["2025-04-17", 317.2], ["2025-04-21", 317.76], ["2025-04-22", 343.03], ["2025-04-23", 345.73], ["2025-04-24", 350.34], ["2025-04-25", 368.71], ["2025-04-28", 369.25], ["2025-04-29", 381.45], ["2025-04-30", 380.11], ["2025-05-01", 381.6], ["2025-05-02", 394.37], ["2025-05-05", 386.53], ["2025-05-06", 385.6], ["2025-05-07", 392.48], ["2025-05-08", 414.38], ["2025-05-09", 416.03], ["2025-05-12", 404.9], ["2025-05-13", 421.61], ["2025-05-14", 416.75], ["2025-05-15", 397.03], ["2025-05-16", 399.8], ["2025-05-19", 413.42], ["2025-05-20", 416.92], ["2025-05-21", 402.69], ["2025-05-22", 399.46], ["2025-05-23", 369.51], ["2025-05-27", 372.2], ["2025-05-28", 364.25], ["2025-05-29", 370.63], ["2025-05-30", 369.06], ["2025-06-02", 372.27], ["2025-06-03", 387.43], ["2025-06-04", 378.1], ["2025-06-05", 368.79], ["2025-06-06", 374.47], ["2025-06-09", 392.12], ["2025-06-10", 391.18], ["2025-06-11", 387.11], ["2025-06-12", 379.76], ["2025-06-13", 382.87], ["2025-06-16", 382.25], ["2025-06-17", 375.18], ["2025-06-18", 369.03], ["2025-06-20", 369.7], ["2025-06-23", 367.18], ["2025-06-24", 377.02], ["2025-06-25", 388.67], ["2025-06-26", 386.44], ["2025-06-27", 383.88], ["2025-06-30", 404.23], ["2025-07-01", 373.3], ["2025-07-02", 402.28], ["2025-07-03", 403.99], ["2025-07-07", 395.67], ["2025-07-08", 396.94], ["2025-07-09", 415.41], ["2025-07-10", 421.74], ["2025-07-11", 434.58], ["2025-07-14", 451.02], ["2025-07-15", 442.31], ["2025-07-16", 455.9], ["2025-07-17", 451.34], ["2025-07-18", 423.22], ["2025-07-21", 426.28], ["2025-07-22", 426.4], ["2025-07-23", 412.67], ["2025-07-24", 414.92], ["2025-07-25", 405.89], ["2025-07-28", 403.8], ["2025-07-29", 394.66], ["2025-07-30", 395.04], ["2025-07-31", 401.86], ["2025-08-01", 366.63], ["2025-08-04", 389.24], ["2025-08-05", 375.46], ["2025-08-06", 383.41], ["2025-08-07", 402.01], ["2025-08-08", 395.13], ["2025-08-11", 400.25], ["2025-08-12", 394.39], ["2025-08-13", 389.9], ["2025-08-14", 372.94], ["2025-08-15", 366.32], ["2025-08-18", 363.6], ["2025-08-19", 336.57], ["2025-08-20", 344.37], ["2025-08-21", 337.58], ["2025-08-22", 358.13], ["2025-08-25", 343.2], ["2025-08-26", 351.36], ["2025-08-27", 342.06], ["2025-08-28", 338.84], ["2025-08-29", 334.41], ["2025-09-02", 341.62], ["2025-09-03", 330.26], ["2025-09-04", 327.59], ["2025-09-05", 335.87], ["2025-09-08", 329.9], ["2025-09-09", 328.53], ["2025-09-10", 326.45], ["2025-09-11", 326.02], ["2025-09-12", 331.44], ["2025-09-15", 327.79], ["2025-09-16", 335.09], ["2025-09-17", 329.71], ["2025-09-18", 349.12], ["2025-09-19", 344.75], ["2025-09-22", 335.93], ["2025-09-23", 327.78], ["2025-09-24", 323.31], ["2025-09-25", 300.7], ["2025-09-26", 309.06], ["2025-09-29", 326.42], ["2025-09-30", 322.21], ["2025-10-01", 338.41], ["2025-10-02", 352.33], ["2025-10-03", 351.63], ["2025-10-06", 359.69], ["2025-10-07", 328.4], ["2025-10-08", 330.8], ["2025-10-09", 320.29], ["2025-10-10", 304.79], ["2025-10-13", 315.47], ["2025-10-14", 300.67], ["2025-10-15", 296.76], ["2025-10-16", 283.84], ["2025-10-17", 289.87], ["2025-10-20", 296.61], ["2025-10-21", 301.91], ["2025-10-22", 280.81], ["2025-10-23", 284.92], ["2025-10-24", 289.08], ["2025-10-27", 295.63], ["2025-10-28", 284.64], ["2025-10-29", 275.36], ["2025-10-30", 254.57], ["2025-10-31", 269.51], ["2025-11-03", 264.67], ["2025-11-04", 246.99], ["2025-11-05", 255.0], ["2025-11-06", 237.2], ["2025-11-07", 241.93], ["2025-11-10", 238.88], ["2025-11-11", 231.35], ["2025-11-12", 224.61], ["2025-11-13", 208.54], ["2025-11-14", 199.75], ["2025-11-17", 195.42], ["2025-11-18", 206.8], ["2025-11-19", 186.5], ["2025-11-20", 177.13], ["2025-11-21", 170.5], ["2025-11-24", 179.04], ["2025-11-25", 172.19], ["2025-11-26", 175.64], ["2025-11-28", 177.18], ["2025-12-01", 171.42], ["2025-12-02", 181.33], ["2025-12-03", 188.39], ["2025-12-04", 186.01], ["2025-12-05", 178.99], ["2025-12-08", 183.69], ["2025-12-09", 188.99], ["2025-12-10", 184.64], ["2025-12-11", 183.3], ["2025-12-12", 176.45], ["2025-12-15", 162.08], ["2025-12-16", 167.5], ["2025-12-17", 160.38], ["2025-12-18", 158.24], ["2025-12-19", 164.82], ["2025-12-22", 164.32], ["2025-12-23", 157.88], ["2025-12-24", 158.71], ["2025-12-26", 158.81], ["2025-12-29", 155.39], ["2025-12-30", 155.61], ["2025-12-31", 151.95], ["2026-01-02", 157.16], ["2026-01-05", 164.72], ["2026-01-06", 157.97], ["2026-01-07", 161.83], ["2026-01-08", 166.97], ["2026-01-09", 157.33], ["2026-01-12", 162.23], ["2026-01-13", 172.99], ["2026-01-14", 179.33], ["2026-01-15", 170.91], ["2026-01-16", 173.71], ["2026-01-20", 160.23], ["2026-01-21", 163.81], ["2026-01-22", 160.98], ["2026-01-23", 163.11], ["2026-01-26", 160.58], ["2026-01-27", 161.58], ["2026-01-28", 158.45], ["2026-01-29", 143.19], ["2026-01-30", 149.71], ["2026-02-02", 139.63], ["2026-02-03", 133.26], ["2026-02-04", 129.09], ["2026-02-05", 106.99], ["2026-02-06", 134.93], ["2026-02-09", 138.44], ["2026-02-10", 133.0], ["2026-02-11", 126.07], ["2026-02-12", 123.0], ["2026-02-13", 133.88], ["2026-02-17", 128.67], ["2026-02-18", 125.2], ["2026-02-19", 129.45], ["2026-02-20", 131.05], ["2026-02-23", 123.71], ["2026-02-24", 124.61], ["2026-02-25", 135.65], ["2026-02-26", 133.4], ["2026-02-27", 129.5], ["2026-03-02", 137.65], ["2026-03-03", 132.68], ["2026-03-04", 146.44], ["2026-03-05", 139.81], ["2026-03-06", 133.53], ["2026-03-09", 138.95], ["2026-03-10", 138.46], ["2026-03-11", 138.33], ["2026-03-12", 137.34], ["2026-03-13", 139.67], ["2026-03-16", 147.52], ["2026-03-17", 150.28], ["2026-03-18", 140.56], ["2026-03-19", 138.24], ["2026-03-20", 135.66], ["2026-03-23", 138.2], ["2026-03-24", 136.25], ["2026-03-25", 139.13], ["2026-03-26", 132.93], ["2026-03-27", 126.03], ["2026-03-30", 121.44], ["2026-03-31", 124.8], ["2026-04-01", 122.78], ["2026-04-02", 119.83], ["2026-04-06", 127.69], ["2026-04-07", 123.72], ["2026-04-08", 128.3], ["2026-04-09", 128.86], ["2026-04-10", 128.64], ["2026-04-13", 132.36], ["2026-04-14", 137.41], ["2026-04-15", 143.54], ["2026-04-16", 148.94], ["2026-04-17", 166.52], ["2026-04-20", 170.81], ["2026-04-21", 163.97], ["2026-04-22", 179.36], ["2026-04-23", 172.47], ["2026-04-24", 171.02], ["2026-04-27", 169.2], ["2026-04-28", 165.71], ["2026-04-29", 158.19], ["2026-04-30", 165.45], ["2026-05-01", 177.17], ["2026-05-04", 183.8], ["2026-05-05", 186.9], ["2026-05-06", 186.82], ["2026-05-07", 179.84], ["2026-05-08", 187.59], ["2026-05-11", 195.94], ["2026-05-12", 184.42], ["2026-05-13", 178.03], ["2026-05-14", 186.97], ["2026-05-15", 177.42], ["2026-05-18", 166.63], ["2026-05-19", 164.63], ["2026-05-20", 165.81], ["2026-05-21", 164.85], ["2026-05-22", 159.89], ["2026-05-26", 159.93], ["2026-05-27", 154.2], ["2026-05-28", 151.64], ["2026-05-29", 159.09], ["2026-06-01", 149.78], ["2026-06-02", 136.08], ["2026-06-03", 126.55], ["2026-06-04", 129.37], ["2026-06-05", 120.44], ["2026-06-08", 127.2], ["2026-06-09", 117.02], ["2026-06-10", 115.35], ["2026-06-11", 120.15], ["2026-06-12", 123.97], ["2026-06-15", 131.14], ["2026-06-16", 122.81], ["2026-06-17", 116.56], ["2026-06-18", 112.53], ["2026-06-22", 109.46], ["2026-06-23", 103.84], ["2026-06-24", 94.13], ["2026-06-25", 85.33], ["2026-06-26", 82.31], ["2026-06-29", 92.68], ["2026-06-30", 86.93], ["2026-07-01", 93.39], ["2026-07-02", 100.77], ["2026-07-06", 100.77], ["2026-07-07", 97.36], ["2026-07-08", 93.87], ["2026-07-09", 93.89], ["2026-07-10", 94.64], ["2026-07-13", 92.1], ["2026-07-14", 97.58], ["2026-07-15", 97.47], ["2026-07-16", 94.03], ["2026-07-17", 94.85], ["2026-07-20", 97.82], ["2026-07-21", 101.95], ["2026-07-22", 100.01], ["2026-07-23", 93.63], ["2026-07-24", 91.67], ["2026-07-27", 98.65], ["2026-07-28", 96.16], ["2026-07-29", 93.33], ["2026-07-30", 97.74], ["2026-07-31", 93.28], ["2026-08-03", 94.86], ["2026-08-04", 97.65], ["2026-08-05", 98.37], ["2026-08-06", 96.85], ["2026-08-07", 100.01], ["2026-08-10", 97.33], ["2026-08-11", 96.09], ["2026-08-12", 94.83]], "bars": [{"date": "1998-06-11", "open": 8.0, "high": 12.25, "low": 7.9375, "close": 10.5625, "volume": 10094800}, {"date": "1998-06-12", "open": 11.6875, "high": 12.1875, "low": 10.0, "close": 10.4375, "volume": 3321800}, {"date": "1998-06-15", "open": 10.25, "high": 10.75, "low": 9.375, "close": 10.2188, "volume": 1148000}, {"date": "1998-06-16", "open": 10.25, "high": 10.6875, "low": 10.0625, "close": 10.375, "volume": 336400}, {"date": "1998-06-17", "open": 10.5625, "high": 11.5312, "low": 10.375, "close": 11.4375, "volume": 729000}, {"date": "1998-06-18", "open": 11.5625, "high": 13.375, "low": 11.5, "close": 13.0, "volume": 1081400}, {"date": "1998-06-19", "open": 13.4062, "high": 14.875, "low": 13.0, "close": 14.0625, "volume": 1091000}, {"date": "1998-06-22", "open": 14.9375, "high": 15.5, "low": 13.9375, "close": 14.0, "volume": 477800}, {"date": "1998-06-23", "open": 13.875, "high": 14.0, "low": 12.9375, "close": 13.0, "volume": 839800}, {"date": "1998-06-24", "open": 13.125, "high": 13.375, "low": 12.125, "close": 12.6875, "volume": 441800}, {"date": "1998-06-25", "open": 12.6875, "high": 13.0, "low": 12.6875, "close": 12.9375, "volume": 255200}, {"date": "1998-06-26", "open": 13.0, "high": 13.75, "low": 12.75, "close": 13.6875, "volume": 151200}, {"date": "1998-06-29", "open": 13.4375, "high": 14.25, "low": 13.375, "close": 14.25, "volume": 240800}, {"date": "1998-06-30", "open": 13.75, "high": 14.625, "low": 13.75, "close": 14.125, "volume": 137400}, {"date": "1998-07-01", "open": 14.0938, "high": 14.3125, "low": 13.875, "close": 13.875, "volume": 60600}, {"date": "1998-07-02", "open": 14.0938, "high": 14.0938, "low": 12.875, "close": 13.125, "volume": 138600}, {"date": "1998-07-06", "open": 13.5625, "high": 14.25, "low": 13.5, "close": 14.125, "volume": 430800}, {"date": "1998-07-07", "open": 14.1562, "high": 14.3125, "low": 13.125, "close": 13.7188, "volume": 364400}, {"date": "1998-07-08", "open": 13.875, "high": 14.125, "low": 13.75, "close": 13.9375, "volume": 87600}, {"date": "1998-07-09", "open": 14.0625, "high": 14.1875, "low": 13.6875, "close": 14.0312, "volume": 53400}, {"date": "1998-07-10", "open": 14.125, "high": 15.625, "low": 13.75, "close": 15.625, "volume": 358800}, {"date": "1998-07-13", "open": 16.5, "high": 20.3125, "low": 15.9375, "close": 19.625, "volume": 521800}, {"date": "1998-07-14", "open": 21.3125, "high": 22.25, "low": 18.6875, "close": 19.5, "volume": 1286200}, {"date": "1998-07-15", "open": 19.75, "high": 19.75, "low": 17.5, "close": 18.375, "volume": 425400}, {"date": "1998-07-16", "open": 18.2812, "high": 18.2812, "low": 16.7188, "close": 16.8125, "volume": 398000}, {"date": "1998-07-17", "open": 17.5, "high": 17.5625, "low": 16.5, "close": 16.75, "volume": 159200}, {"date": "1998-07-20", "open": 17.25, "high": 19.5, "low": 17.1875, "close": 18.8438, "volume": 441000}, {"date": "1998-07-21", "open": 19.375, "high": 20.125, "low": 18.5, "close": 19.125, "volume": 370200}, {"date": "1998-07-22", "open": 19.0625, "high": 19.3125, "low": 18.0625, "close": 18.5, "volume": 72400}, {"date": "1998-07-23", "open": 18.25, "high": 20.4688, "low": 18.25, "close": 19.5, "volume": 251200}, {"date": "1998-07-24", "open": 20.0, "high": 20.125, "low": 17.625, "close": 19.0, "volume": 173200}, {"date": "1998-07-27", "open": 18.75, "high": 18.9062, "low": 17.25, "close": 18.0, "volume": 260000}, {"date": "1998-07-28", "open": 18.125, "high": 19.0, "low": 17.5, "close": 18.125, "volume": 66400}, {"date": "1998-07-29", "open": 18.7188, "high": 18.7188, "low": 17.5, "close": 17.5, "volume": 132400}, {"date": "1998-07-30", "open": 18.875, "high": 20.25, "low": 17.9375, "close": 19.375, "volume": 369800}, {"date": "1998-07-31", "open": 19.5, "high": 19.5, "low": 18.0, "close": 18.0, "volume": 86400}, {"date": "1998-08-03", "open": 18.0, "high": 18.5625, "low": 17.8125, "close": 17.8125, "volume": 163400}, {"date": "1998-08-04", "open": 18.125, "high": 18.1562, "low": 15.75, "close": 17.0625, "volume": 352400}, {"date": "1998-08-05", "open": 16.9375, "high": 17.25, "low": 16.375, "close": 17.0625, "volume": 417000}, {"date": "1998-08-06", "open": 17.0625, "high": 19.0, "low": 17.0, "close": 18.6875, "volume": 140200}, {"date": "1998-08-07", "open": 19.0, "high": 19.5, "low": 18.3125, "close": 18.5, "volume": 71000}, {"date": "1998-08-10", "open": 18.6875, "high": 20.0, "low": 18.5, "close": 19.25, "volume": 142800}, {"date": "1998-08-11", "open": 19.125, "high": 19.125, "low": 17.0, "close": 18.375, "volume": 395800}, {"date": "1998-08-12", "open": 18.5, "high": 19.75, "low": 18.5, "close": 19.625, "volume": 408800}, {"date": "1998-08-13", "open": 19.0, "high": 19.5625, "low": 19.0, "close": 19.4375, "volume": 209200}, {"date": "1998-08-14", "open": 19.8125, "high": 20.125, "low": 19.4375, "close": 19.6875, "volume": 260400}, {"date": "1998-08-17", "open": 19.4375, "high": 19.5625, "low": 18.25, "close": 18.9375, "volume": 321000}, {"date": "1998-08-18", "open": 19.4062, "high": 19.9375, "low": 18.75, "close": 19.75, "volume": 210200}, {"date": "1998-08-19", "open": 20.0, "high": 20.25, "low": 19.4688, "close": 19.6875, "volume": 284800}, {"date": "1998-08-20", "open": 19.6875, "high": 20.9375, "low": 19.25, "close": 20.4375, "volume": 274600}, {"date": "1998-08-21", "open": 20.375, "high": 20.375, "low": 19.0, "close": 20.0, "volume": 150200}, {"date": "1998-08-24", "open": 20.375, "high": 21.25, "low": 20.25, "close": 21.25, "volume": 148400}, {"date": "1998-08-25", "open": 21.0, "high": 23.0, "low": 21.0, "close": 22.25, "volume": 272200}, {"date": "1998-08-26", "open": 22.25, "high": 22.4062, "low": 20.9375, "close": 21.0625, "volume": 142200}, {"date": "1998-08-27", "open": 20.9375, "high": 21.0625, "low": 19.1875, "close": 19.4062, "volume": 307800}, {"date": "1998-08-28", "open": 19.9375, "high": 20.1875, "low": 15.75, "close": 17.4375, "volume": 804400}, {"date": "1998-08-31", "open": 17.75, "high": 19.0938, "low": 13.5, "close": 14.5938, "volume": 441200}, {"date": "1998-09-01", "open": 15.125, "high": 15.5, "low": 13.75, "close": 14.875, "volume": 481800}, {"date": "1998-09-02", "open": 15.625, "high": 15.875, "low": 14.25, "close": 14.4062, "volume": 386400}, {"date": "1998-09-03", "open": 14.5, "high": 14.625, "low": 12.5, "close": 12.9375, "volume": 406000}, {"date": "1998-09-04", "open": 13.5625, "high": 13.875, "low": 11.875, "close": 12.0625, "volume": 1230400}, {"date": "1998-09-08", "open": 13.9062, "high": 14.375, "low": 13.75, "close": 14.3125, "volume": 426600}, {"date": "1998-09-09", "open": 15.25, "high": 15.375, "low": 13.75, "close": 13.875, "volume": 157200}, {"date": "1998-09-10", "open": 13.75, "high": 13.75, "low": 13.0, "close": 13.125, "volume": 294000}, {"date": "1998-09-11", "open": 13.1875, "high": 14.75, "low": 13.0625, "close": 14.1562, "volume": 225800}, {"date": "1998-09-14", "open": 14.875, "high": 17.2188, "low": 14.875, "close": 16.75, "volume": 468200}, {"date": "1998-09-15", "open": 16.5, "high": 19.375, "low": 15.75, "close": 18.1875, "volume": 548400}, {"date": "1998-09-16", "open": 18.4062, "high": 19.2812, "low": 17.375, "close": 18.375, "volume": 368400}, {"date": "1998-09-17", "open": 16.625, "high": 18.75, "low": 16.5625, "close": 18.1875, "volume": 171400}, {"date": "1998-09-18", "open": 18.1875, "high": 19.6875, "low": 18.125, "close": 19.0938, "volume": 405200}, {"date": "1998-09-21", "open": 18.0, "high": 19.9375, "low": 18.0, "close": 19.125, "volume": 242600}, {"date": "1998-09-22", "open": 19.75, "high": 20.625, "low": 19.5, "close": 20.0, "volume": 318000}, {"date": "1998-09-23", "open": 20.5, "high": 21.0625, "low": 14.1875, "close": 19.0, "volume": 529600}, {"date": "1998-09-24", "open": 18.75, "high": 19.5, "low": 18.75, "close": 19.2188, "volume": 395000}, {"date": "1998-09-25", "open": 18.375, "high": 20.0, "low": 18.0625, "close": 20.0, "volume": 186800}, {"date": "1998-09-28", "open": 19.875, "high": 20.0, "low": 19.0, "close": 19.0625, "volume": 133800}, {"date": "1998-09-29", "open": 19.0625, "high": 19.875, "low": 19.0625, "close": 19.5, "volume": 303800}, {"date": "1998-09-30", "open": 18.7812, "high": 19.5625, "low": 18.5625, "close": 18.75, "volume": 258800}, {"date": "1998-10-01", "open": 18.4375, "high": 18.5, "low": 16.75, "close": 16.9375, "volume": 172400}, {"date": "1998-10-02", "open": 17.1875, "high": 17.1875, "low": 15.0, "close": 16.0, "volume": 274600}, {"date": "1998-10-05", "open": 15.4688, "high": 15.5, "low": 14.4062, "close": 14.625, "volume": 183800}, {"date": "1998-10-06", "open": 15.75, "high": 15.75, "low": 12.6875, "close": 12.9688, "volume": 560800}, {"date": "1998-10-07", "open": 12.75, "high": 13.125, "low": 11.5, "close": 11.75, "volume": 1158200}, {"date": "1998-10-08", "open": 12.0, "high": 12.0625, "low": 10.25, "close": 10.5, "volume": 915200}, {"date": "1998-10-09", "open": 10.9375, "high": 12.75, "low": 10.625, "close": 12.75, "volume": 675200}, {"date": "1998-10-12", "open": 14.25, "high": 14.75, "low": 13.125, "close": 14.0, "volume": 635800}, {"date": "1998-10-13", "open": 14.25, "high": 14.25, "low": 12.25, "close": 12.2812, "volume": 454200}, {"date": "1998-10-14", "open": 12.875, "high": 12.875, "low": 12.0, "close": 12.0, "volume": 204000}, {"date": "1998-10-15", "open": 12.25, "high": 13.125, "low": 11.9375, "close": 12.875, "volume": 551200}, {"date": "1998-10-16", "open": 13.4688, "high": 13.4688, "low": 11.9375, "close": 12.25, "volume": 511000}, {"date": "1998-10-19", "open": 12.6875, "high": 12.6875, "low": 10.75, "close": 11.0938, "volume": 360400}, {"date": "1998-10-20", "open": 11.5625, "high": 13.25, "low": 11.5625, "close": 12.25, "volume": 378800}, {"date": "1998-10-21", "open": 12.3125, "high": 12.75, "low": 11.6562, "close": 12.5, "volume": 323000}, {"date": "1998-10-22", "open": 12.875, "high": 12.875, "low": 11.9375, "close": 12.25, "volume": 290000}, {"date": "1998-10-23", "open": 12.375, "high": 12.9375, "low": 12.0, "close": 12.3125, "volume": 213400}, {"date": "1998-10-26", "open": 12.6562, "high": 12.875, "low": 12.1875, "close": 12.25, "volume": 554200}, {"date": "1998-10-27", "open": 12.5625, "high": 12.5625, "low": 12.0, "close": 12.1875, "volume": 522000}, {"date": "1998-10-28", "open": 12.0, "high": 12.25, "low": 11.9062, "close": 11.9375, "volume": 387600}, {"date": "1998-10-29", "open": 12.8125, "high": 15.0, "low": 12.6875, "close": 13.9062, "volume": 1142400}, {"date": "1998-10-30", "open": 12.9375, "high": 13.0, "low": 11.1875, "close": 12.1875, "volume": 3671000}, {"date": "1998-11-02", "open": 12.4375, "high": 12.75, "low": 11.75, "close": 12.0, "volume": 876600}, {"date": "1998-11-03", "open": 12.0, "high": 12.0, "low": 11.0938, "close": 11.4688, "volume": 629600}, {"date": "1998-11-04", "open": 12.25, "high": 12.625, "low": 11.6875, "close": 12.25, "volume": 822800}, {"date": "1998-11-05", "open": 12.125, "high": 12.4375, "low": 11.75, "close": 12.125, "volume": 161600}, {"date": "1998-11-06", "open": 13.0, "high": 13.0625, "low": 12.25, "close": 12.75, "volume": 334800}, {"date": "1998-11-09", "open": 12.875, "high": 13.75, "low": 12.8125, "close": 13.4688, "volume": 1436600}, {"date": "1998-11-10", "open": 13.7188, "high": 13.7188, "low": 12.5, "close": 13.5312, "volume": 850600}, {"date": "1998-11-11", "open": 13.625, "high": 13.875, "low": 13.125, "close": 13.4375, "volume": 313600}, {"date": "1998-11-12", "open": 13.1875, "high": 13.5625, "low": 12.0625, "close": 12.625, "volume": 251400}, {"date": "1998-11-13", "open": 12.625, "high": 12.625, "low": 12.0625, "close": 12.375, "volume": 252200}, {"date": "1998-11-16", "open": 12.25, "high": 12.4375, "low": 12.125, "close": 12.3125, "volume": 248800}, {"date": "1998-11-17", "open": 12.375, "high": 12.9375, "low": 12.0625, "close": 12.0625, "volume": 385800}, {"date": "1998-11-18", "open": 12.25, "high": 12.375, "low": 12.0625, "close": 12.1562, "volume": 165400}, {"date": "1998-11-19", "open": 12.1875, "high": 12.1875, "low": 11.625, "close": 11.75, "volume": 212600}, {"date": "1998-11-20", "open": 12.0, "high": 12.0, "low": 11.0625, "close": 11.1875, "volume": 675800}, {"date": "1998-11-23", "open": 11.4688, "high": 13.0, "low": 11.3125, "close": 11.75, "volume": 276000}, {"date": "1998-11-24", "open": 12.0, "high": 12.125, "low": 11.0, "close": 11.25, "volume": 514400}, {"date": "1998-11-25", "open": 11.5625, "high": 11.5625, "low": 10.625, "close": 11.5, "volume": 544400}, {"date": "1998-11-27", "open": 11.1875, "high": 11.625, "low": 11.0625, "close": 11.5, "volume": 90200}, {"date": "1998-11-30", "open": 11.375, "high": 11.875, "low": 11.125, "close": 11.25, "volume": 284800}, {"date": "1998-12-01", "open": 10.375, "high": 11.375, "low": 9.875, "close": 10.75, "volume": 748200}, {"date": "1998-12-02", "open": 10.875, "high": 11.375, "low": 10.25, "close": 10.375, "volume": 563000}, {"date": "1998-12-03", "open": 11.0, "high": 11.0, "low": 10.625, "close": 10.75, "volume": 662400}, {"date": "1998-12-04", "open": 11.25, "high": 11.3125, "low": 10.75, "close": 11.3125, "volume": 218800}, {"date": "1998-12-07", "open": 11.5, "high": 11.625, "low": 11.125, "close": 11.1875, "volume": 127200}, {"date": "1998-12-08", "open": 11.25, "high": 11.25, "low": 10.625, "close": 10.7812, "volume": 202000}, {"date": "1998-12-09", "open": 10.7188, "high": 11.25, "low": 10.6875, "close": 11.1875, "volume": 182600}, {"date": "1998-12-10", "open": 11.25, "high": 11.8125, "low": 11.0312, "close": 11.75, "volume": 183000}, {"date": "1998-12-11", "open": 11.5625, "high": 11.75, "low": 11.0, "close": 11.5625, "volume": 245800}, {"date": "1998-12-14", "open": 11.25, "high": 11.5625, "low": 10.625, "close": 11.5, "volume": 206800}, {"date": "1998-12-15", "open": 11.3125, "high": 13.0, "low": 11.25, "close": 12.75, "volume": 461000}, {"date": "1998-12-16", "open": 12.5, "high": 12.7812, "low": 11.75, "close": 12.625, "volume": 422800}, {"date": "1998-12-17", "open": 12.25, "high": 12.75, "low": 12.125, "close": 12.625, "volume": 227200}, {"date": "1998-12-18", "open": 12.625, "high": 12.9688, "low": 11.25, "close": 11.625, "volume": 380600}, {"date": "1998-12-21", "open": 11.75, "high": 12.3125, "low": 11.5625, "close": 12.0, "volume": 200200}, {"date": "1998-12-22", "open": 11.875, "high": 12.2188, "low": 11.375, "close": 11.9375, "volume": 310200}, {"date": "1998-12-23", "open": 12.1875, "high": 12.75, "low": 11.9375, "close": 12.75, "volume": 340000}, {"date": "1998-12-24", "open": 12.9375, "high": 15.5, "low": 12.75, "close": 15.4375, "volume": 628000}, {"date": "1998-12-28", "open": 15.625, "high": 17.875, "low": 13.875, "close": 16.3125, "volume": 944600}, {"date": "1998-12-29", "open": 16.375, "high": 16.5, "low": 14.0, "close": 16.5, "volume": 256800}, {"date": "1998-12-30", "open": 16.625, "high": 16.75, "low": 14.25, "close": 14.3438, "volume": 213200}, {"date": "1998-12-31", "open": 15.0, "high": 16.125, "low": 14.375, "close": 15.75, "volume": 212600}, {"date": "1999-01-04", "open": 15.75, "high": 15.75, "low": 14.5, "close": 15.0938, "volume": 204800}, {"date": "1999-01-05", "open": 14.75, "high": 15.75, "low": 13.75, "close": 15.6875, "volume": 471400}, {"date": "1999-01-06", "open": 14.5312, "high": 16.0, "low": 14.5312, "close": 15.6875, "volume": 247400}, {"date": "1999-01-07", "open": 14.375, "high": 16.0, "low": 14.125, "close": 15.5625, "volume": 181000}, {"date": "1999-01-08", "open": 15.5, "high": 17.5, "low": 15.5, "close": 17.25, "volume": 747400}, {"date": "1999-01-11", "open": 17.375, "high": 17.4688, "low": 16.25, "close": 17.0, "volume": 361600}, {"date": "1999-01-12", "open": 17.0, "high": 17.125, "low": 16.125, "close": 16.1875, "volume": 175000}, {"date": "1999-01-13", "open": 14.4375, "high": 16.625, "low": 14.125, "close": 15.6875, "volume": 222800}, {"date": "1999-01-14", "open": 15.5, "high": 15.875, "low": 15.25, "close": 15.25, "volume": 102200}, {"date": "1999-01-15", "open": 15.5625, "high": 15.75, "low": 15.0, "close": 15.3125, "volume": 68200}, {"date": "1999-01-19", "open": 16.4375, "high": 16.4375, "low": 15.3125, "close": 15.5312, "volume": 155400}, {"date": "1999-01-20", "open": 15.875, "high": 16.3125, "low": 14.9375, "close": 15.5625, "volume": 284200}, {"date": "1999-01-21", "open": 15.3438, "high": 15.75, "low": 15.3438, "close": 15.75, "volume": 208200}, {"date": "1999-01-22", "open": 14.875, "high": 16.6875, "low": 14.375, "close": 16.4375, "volume": 309200}, {"date": "1999-01-25", "open": 15.875, "high": 17.125, "low": 15.25, "close": 15.2812, "volume": 345600}, {"date": "1999-01-26", "open": 15.75, "high": 15.75, "low": 13.25, "close": 14.5, "volume": 845200}, {"date": "1999-01-27", "open": 15.0, "high": 15.625, "low": 14.5625, "close": 15.125, "volume": 491000}, {"date": "1999-01-28", "open": 15.625, "high": 15.625, "low": 14.5, "close": 14.6875, "volume": 91000}, {"date": "1999-01-29", "open": 14.625, "high": 14.75, "low": 14.0, "close": 14.5, "volume": 151600}, {"date": "1999-02-01", "open": 14.5, "high": 15.6875, "low": 14.375, "close": 14.8125, "volume": 375000}, {"date": "1999-02-02", "open": 15.375, "high": 15.375, "low": 13.125, "close": 14.375, "volume": 385000}, {"date": "1999-02-03", "open": 14.75, "high": 14.75, "low": 14.1875, "close": 14.75, "volume": 280200}, {"date": "1999-02-04", "open": 14.75, "high": 14.875, "low": 14.5, "close": 14.625, "volume": 356000}, {"date": "1999-02-05", "open": 14.5, "high": 14.8125, "low": 14.375, "close": 14.625, "volume": 260400}, {"date": "1999-02-08", "open": 14.625, "high": 14.625, "low": 13.5625, "close": 13.6562, "volume": 262400}, {"date": "1999-02-09", "open": 13.5312, "high": 13.75, "low": 13.0625, "close": 13.5312, "volume": 286800}, {"date": "1999-02-10", "open": 13.5, "high": 13.625, "low": 13.25, "close": 13.5, "volume": 3439800}, {"date": "1999-02-11", "open": 13.4375, "high": 13.5, "low": 13.3125, "close": 13.3125, "volume": 730800}, {"date": "1999-02-12", "open": 13.3125, "high": 13.375, "low": 13.25, "close": 13.25, "volume": 257200}, {"date": "1999-02-16", "open": 13.25, "high": 13.2812, "low": 12.375, "close": 12.5, "volume": 598800}, {"date": "1999-02-17", "open": 12.5, "high": 12.5625, "low": 12.375, "close": 12.4688, "volume": 346000}, {"date": "1999-02-18", "open": 12.5938, "high": 12.6875, "low": 12.4375, "close": 12.4688, "volume": 399400}, {"date": "1999-02-19", "open": 12.6875, "high": 12.75, "low": 12.4375, "close": 12.5, "volume": 116600}, {"date": "1999-02-22", "open": 12.5312, "high": 13.0, "low": 12.5, "close": 13.0, "volume": 188800}, {"date": "1999-02-23", "open": 12.75, "high": 13.0, "low": 12.4375, "close": 12.5, "volume": 347400}, {"date": "1999-02-24", "open": 12.5938, "high": 12.75, "low": 12.3125, "close": 12.3125, "volume": 446400}, {"date": "1999-02-25", "open": 12.1875, "high": 12.6875, "low": 12.1875, "close": 12.5625, "volume": 142800}, {"date": "1999-02-26", "open": 12.5, "high": 12.625, "low": 12.3125, "close": 12.4375, "volume": 256000}, {"date": "1999-03-01", "open": 12.75, "high": 12.75, "low": 12.3125, "close": 12.4375, "volume": 159600}, {"date": "1999-03-02", "open": 12.5, "high": 13.8125, "low": 12.5, "close": 13.1875, "volume": 345200}, {"date": "1999-03-03", "open": 13.375, "high": 13.375, "low": 12.6875, "close": 12.6875, "volume": 164600}, {"date": "1999-03-04", "open": 12.6875, "high": 12.9688, "low": 12.25, "close": 12.375, "volume": 814200}, {"date": "1999-03-05", "open": 12.625, "high": 12.6562, "low": 12.3125, "close": 12.5312, "volume": 177200}, {"date": "1999-03-08", "open": 12.875, "high": 12.9375, "low": 12.25, "close": 12.375, "volume": 321800}, {"date": "1999-03-09", "open": 12.625, "high": 12.625, "low": 12.3125, "close": 12.3438, "volume": 203800}, {"date": "1999-03-10", "open": 12.25, "high": 12.375, "low": 10.9375, "close": 12.2812, "volume": 331400}, {"date": "1999-03-11", "open": 11.9375, "high": 12.1875, "low": 11.3438, "close": 11.375, "volume": 122600}, {"date": "1999-03-12", "open": 11.375, "high": 11.875, "low": 11.0, "close": 11.25, "volume": 197000}, {"date": "1999-03-15", "open": 11.25, "high": 11.25, "low": 10.5, "close": 10.625, "volume": 250200}, {"date": "1999-03-16", "open": 10.9062, "high": 11.5, "low": 10.8125, "close": 10.9375, "volume": 347200}, {"date": "1999-03-17", "open": 11.1875, "high": 11.375, "low": 10.8438, "close": 10.8438, "volume": 189800}, {"date": "1999-03-18", "open": 11.125, "high": 11.125, "low": 9.8125, "close": 10.0625, "volume": 754000}, {"date": "1999-03-19", "open": 10.0, "high": 10.125, "low": 9.25, "close": 9.3125, "volume": 340000}, {"date": "1999-03-22", "open": 9.6875, "high": 10.375, "low": 9.3125, "close": 9.375, "volume": 463600}, {"date": "1999-03-23", "open": 9.4375, "high": 9.5625, "low": 9.0, "close": 9.0, "volume": 136200}, {"date": "1999-03-24", "open": 9.3125, "high": 9.5, "low": 9.125, "close": 9.5, "volume": 203400}, {"date": "1999-03-25", "open": 10.125, "high": 11.0, "low": 9.875, "close": 10.5, "volume": 532800}, {"date": "1999-03-26", "open": 10.75, "high": 10.75, "low": 10.25, "close": 10.5, "volume": 131800}, {"date": "1999-03-29", "open": 10.5, "high": 10.75, "low": 10.125, "close": 10.25, "volume": 275600}, {"date": "1999-03-30", "open": 10.5, "high": 10.625, "low": 9.6875, "close": 9.75, "volume": 162800}, {"date": "1999-03-31", "open": 9.7812, "high": 10.0625, "low": 9.375, "close": 9.625, "volume": 343200}, {"date": "1999-04-01", "open": 9.5625, "high": 9.625, "low": 8.9375, "close": 9.0, "volume": 323400}, {"date": "1999-04-05", "open": 9.3125, "high": 9.3438, "low": 9.125, "close": 9.25, "volume": 341400}, {"date": "1999-04-06", "open": 9.4375, "high": 9.625, "low": 9.1875, "close": 9.375, "volume": 270000}, {"date": "1999-04-07", "open": 9.3125, "high": 9.625, "low": 7.75, "close": 8.8125, "volume": 656800}, {"date": "1999-04-08", "open": 8.5, "high": 8.75, "low": 8.25, "close": 8.3438, "volume": 140600}, {"date": "1999-04-09", "open": 8.4688, "high": 8.5, "low": 8.3125, "close": 8.4375, "volume": 448400}, {"date": "1999-04-12", "open": 8.375, "high": 8.5, "low": 8.0938, "close": 8.125, "volume": 213800}, {"date": "1999-04-13", "open": 8.25, "high": 8.5, "low": 7.5312, "close": 7.9688, "volume": 786600}, {"date": "1999-04-14", "open": 8.0, "high": 8.4375, "low": 7.9375, "close": 7.9375, "volume": 126400}, {"date": "1999-04-15", "open": 8.0312, "high": 8.625, "low": 7.9375, "close": 8.5625, "volume": 158800}, {"date": "1999-04-16", "open": 8.75, "high": 9.0, "low": 8.375, "close": 8.6562, "volume": 151800}, {"date": "1999-04-19", "open": 9.0, "high": 9.0, "low": 7.4688, "close": 7.75, "volume": 255800}, {"date": "1999-04-20", "open": 7.375, "high": 8.5, "low": 7.3438, "close": 8.4375, "volume": 115400}, {"date": "1999-04-21", "open": 8.5, "high": 8.875, "low": 8.125, "close": 8.875, "volume": 214600}, {"date": "1999-04-22", "open": 9.1562, "high": 10.125, "low": 9.125, "close": 9.375, "volume": 630400}, {"date": "1999-04-23", "open": 9.625, "high": 9.6875, "low": 8.875, "close": 9.0, "volume": 126200}, {"date": "1999-04-26", "open": 9.1875, "high": 9.4375, "low": 8.8438, "close": 9.0625, "volume": 432600}, {"date": "1999-04-27", "open": 9.25, "high": 9.5, "low": 8.3125, "close": 8.75, "volume": 299800}, {"date": "1999-04-28", "open": 8.5625, "high": 9.0, "low": 8.0625, "close": 8.3438, "volume": 177000}, {"date": "1999-04-29", "open": 8.5, "high": 8.8125, "low": 8.1562, "close": 8.625, "volume": 333200}, {"date": "1999-04-30", "open": 8.625, "high": 8.75, "low": 8.5, "close": 8.625, "volume": 157800}, {"date": "1999-05-03", "open": 8.75, "high": 8.75, "low": 8.375, "close": 8.4375, "volume": 68600}, {"date": "1999-05-04", "open": 8.4375, "high": 8.625, "low": 8.2188, "close": 8.625, "volume": 254400}, {"date": "1999-05-05", "open": 8.75, "high": 8.9375, "low": 8.6562, "close": 8.7812, "volume": 256800}, {"date": "1999-05-06", "open": 8.625, "high": 8.875, "low": 8.4375, "close": 8.625, "volume": 98000}, {"date": "1999-05-07", "open": 8.75, "high": 8.875, "low": 8.4375, "close": 8.7188, "volume": 67400}, {"date": "1999-05-10", "open": 8.75, "high": 8.7812, "low": 8.5, "close": 8.625, "volume": 75800}, {"date": "1999-05-11", "open": 8.75, "high": 9.0625, "low": 8.625, "close": 8.75, "volume": 325400}, {"date": "1999-05-12", "open": 8.875, "high": 8.9375, "low": 8.6875, "close": 8.875, "volume": 320600}, {"date": "1999-05-13", "open": 8.8125, "high": 9.5, "low": 8.8125, "close": 9.375, "volume": 512600}, {"date": "1999-05-14", "open": 9.25, "high": 9.75, "low": 9.0, "close": 9.625, "volume": 256600}, {"date": "1999-05-17", "open": 9.75, "high": 9.75, "low": 9.5, "close": 9.6875, "volume": 238000}, {"date": "1999-05-18", "open": 9.75, "high": 10.3125, "low": 9.6875, "close": 10.0, "volume": 588200}, {"date": "1999-05-19", "open": 10.4375, "high": 11.4375, "low": 10.4062, "close": 11.125, "volume": 1125800}, {"date": "1999-05-20", "open": 11.4375, "high": 12.125, "low": 11.0, "close": 11.375, "volume": 1249600}, {"date": "1999-05-21", "open": 11.9375, "high": 12.3125, "low": 11.6875, "close": 11.9375, "volume": 459800}, {"date": "1999-05-24", "open": 12.0312, "high": 12.625, "low": 12.0, "close": 12.0625, "volume": 691400}, {"date": "1999-05-25", "open": 12.0625, "high": 12.4375, "low": 10.5, "close": 12.0625, "volume": 404600}, {"date": "1999-05-26", "open": 12.375, "high": 12.5312, "low": 11.875, "close": 12.4688, "volume": 374200}, {"date": "1999-05-27", "open": 12.0312, "high": 12.5, "low": 11.5625, "close": 11.625, "volume": 198600}, {"date": "1999-05-28", "open": 12.2188, "high": 12.6875, "low": 12.125, "close": 12.5, "volume": 488200}, {"date": "1999-06-01", "open": 12.4688, "high": 12.4688, "low": 11.0, "close": 12.0625, "volume": 118600}, {"date": "1999-06-02", "open": 11.9375, "high": 12.125, "low": 11.625, "close": 11.875, "volume": 108200}, {"date": "1999-06-03", "open": 11.875, "high": 12.0625, "low": 11.6875, "close": 11.7188, "volume": 111000}, {"date": "1999-06-04", "open": 11.9375, "high": 12.0625, "low": 11.5625, "close": 11.875, "volume": 170200}, {"date": "1999-06-07", "open": 11.9375, "high": 12.125, "low": 11.5, "close": 11.5, "volume": 73600}, {"date": "1999-06-08", "open": 11.5625, "high": 12.0, "low": 11.5, "close": 11.5625, "volume": 192000}, {"date": "1999-06-09", "open": 11.6875, "high": 11.75, "low": 11.5, "close": 11.625, "volume": 168600}, {"date": "1999-06-10", "open": 11.2188, "high": 11.625, "low": 11.1875, "close": 11.625, "volume": 95000}, {"date": "1999-06-11", "open": 11.4375, "high": 11.625, "low": 11.375, "close": 11.5625, "volume": 125400}, {"date": "1999-06-14", "open": 11.4219, "high": 12.1875, "low": 11.375, "close": 11.75, "volume": 183200}, {"date": "1999-06-15", "open": 11.625, "high": 12.25, "low": 11.625, "close": 12.0625, "volume": 211400}, {"date": "1999-06-16", "open": 12.0625, "high": 12.5, "low": 11.9375, "close": 12.5, "volume": 179800}, {"date": "1999-06-17", "open": 12.2812, "high": 12.5, "low": 12.0625, "close": 12.4688, "volume": 126800}, {"date": "1999-06-18", "open": 12.5, "high": 13.0, "low": 12.1875, "close": 12.9375, "volume": 158200}, {"date": "1999-06-21", "open": 13.0, "high": 14.125, "low": 12.75, "close": 14.0, "volume": 567200}, {"date": "1999-06-22", "open": 14.0, "high": 14.9375, "low": 13.9062, "close": 14.4062, "volume": 521800}, {"date": "1999-06-23", "open": 14.5, "high": 15.375, "low": 14.25, "close": 15.0, "volume": 636600}, {"date": "1999-06-24", "open": 15.125, "high": 16.5, "low": 15.0, "close": 15.75, "volume": 580600}, {"date": "1999-06-25", "open": 16.3438, "high": 17.75, "low": 16.0312, "close": 16.75, "volume": 1140800}, {"date": "1999-06-28", "open": 17.0, "high": 17.875, "low": 15.8125, "close": 15.875, "volume": 1678000}, {"date": "1999-06-29", "open": 16.5625, "high": 16.75, "low": 15.6562, "close": 16.3125, "volume": 1118600}, {"date": "1999-06-30", "open": 16.5625, "high": 19.0, "low": 16.2188, "close": 18.9375, "volume": 1016600}, {"date": "1999-07-01", "open": 19.1875, "high": 19.5, "low": 18.25, "close": 19.3125, "volume": 1005600}, {"date": "1999-07-02", "open": 19.625, "high": 19.625, "low": 18.375, "close": 18.5625, "volume": 481400}, {"date": "1999-07-06", "open": 18.5625, "high": 18.875, "low": 17.5, "close": 17.6562, "volume": 414800}, {"date": "1999-07-07", "open": 17.7188, "high": 18.1875, "low": 17.5, "close": 17.9688, "volume": 452200}, {"date": "1999-07-08", "open": 18.0, "high": 19.125, "low": 17.9062, "close": 18.75, "volume": 581800}, {"date": "1999-07-09", "open": 19.0, "high": 20.4062, "low": 18.9062, "close": 20.0625, "volume": 1216400}, {"date": "1999-07-12", "open": 20.1562, "high": 22.6094, "low": 19.875, "close": 20.75, "volume": 1154400}, {"date": "1999-07-13", "open": 20.5625, "high": 21.9062, "low": 19.5, "close": 21.3125, "volume": 528200}, {"date": "1999-07-14", "open": 21.5, "high": 22.4062, "low": 20.9375, "close": 21.0, "volume": 480000}, {"date": "1999-07-15", "open": 21.125, "high": 21.5938, "low": 20.0938, "close": 21.5, "volume": 278200}, {"date": "1999-07-16", "open": 21.0, "high": 21.375, "low": 20.0625, "close": 20.0625, "volume": 243000}, {"date": "1999-07-19", "open": 20.5625, "high": 20.75, "low": 18.9375, "close": 18.9375, "volume": 413400}, {"date": "1999-07-20", "open": 17.625, "high": 19.0, "low": 17.5938, "close": 18.8125, "volume": 277400}, {"date": "1999-07-21", "open": 18.5, "high": 19.5938, "low": 18.375, "close": 19.2188, "volume": 379000}, {"date": "1999-07-22", "open": 18.8438, "high": 20.5938, "low": 18.8125, "close": 20.375, "volume": 700200}, {"date": "1999-07-23", "open": 20.0, "high": 20.4375, "low": 19.75, "close": 20.3125, "volume": 578800}, {"date": "1999-07-26", "open": 18.375, "high": 19.125, "low": 18.3438, "close": 18.6875, "volume": 541000}, {"date": "1999-07-27", "open": 18.6719, "high": 18.9375, "low": 18.625, "close": 18.7188, "volume": 424400}, {"date": "1999-07-28", "open": 18.7188, "high": 19.1875, "low": 18.125, "close": 18.125, "volume": 341400}, {"date": "1999-07-29", "open": 17.9375, "high": 18.2812, "low": 15.25, "close": 16.7188, "volume": 1014200}, {"date": "1999-07-30", "open": 17.0, "high": 17.25, "low": 16.75, "close": 17.1875, "volume": 276400}, {"date": "1999-08-02", "open": 17.0, "high": 17.0, "low": 15.8125, "close": 16.25, "volume": 294000}, {"date": "1999-08-03", "open": 16.5938, "high": 17.0, "low": 15.6875, "close": 15.7188, "volume": 207000}, {"date": "1999-08-04", "open": 15.7031, "high": 15.75, "low": 14.75, "close": 14.9062, "volume": 197600}, {"date": "1999-08-05", "open": 14.7188, "high": 15.5625, "low": 14.0, "close": 15.4062, "volume": 255400}, {"date": "1999-08-06", "open": 15.125, "high": 16.25, "low": 14.9375, "close": 15.3125, "volume": 174800}, {"date": "1999-08-09", "open": 15.3125, "high": 15.8125, "low": 13.0625, "close": 13.2188, "volume": 302400}, {"date": "1999-08-10", "open": 13.7188, "high": 14.25, "low": 12.875, "close": 13.375, "volume": 298200}, {"date": "1999-08-11", "open": 13.375, "high": 14.6875, "low": 13.375, "close": 14.3438, "volume": 181200}, {"date": "1999-08-12", "open": 15.0312, "high": 15.1875, "low": 14.5312, "close": 14.625, "volume": 161000}, {"date": "1999-08-13", "open": 14.8125, "high": 15.1562, "low": 14.75, "close": 15.0625, "volume": 232000}, {"date": "1999-08-16", "open": 15.1875, "high": 15.375, "low": 13.75, "close": 14.625, "volume": 117000}, {"date": "1999-08-17", "open": 14.9688, "high": 15.5625, "low": 14.9375, "close": 15.5625, "volume": 184800}, {"date": "1999-08-18", "open": 15.125, "high": 16.0625, "low": 15.125, "close": 15.125, "volume": 155000}, {"date": "1999-08-19", "open": 14.75, "high": 15.625, "low": 14.75, "close": 15.0625, "volume": 122000}, {"date": "1999-08-20", "open": 15.125, "high": 15.6562, "low": 15.125, "close": 15.625, "volume": 129800}, {"date": "1999-08-23", "open": 15.5938, "high": 16.5, "low": 15.5, "close": 16.375, "volume": 176000}, {"date": "1999-08-24", "open": 16.7344, "high": 18.6875, "low": 16.7344, "close": 18.0625, "volume": 514800}, {"date": "1999-08-25", "open": 18.2812, "high": 19.6875, "low": 17.8438, "close": 18.75, "volume": 401800}, {"date": "1999-08-26", "open": 18.9375, "high": 19.5625, "low": 18.875, "close": 19.25, "volume": 312600}, {"date": "1999-08-27", "open": 19.0312, "high": 19.4375, "low": 17.8125, "close": 18.0, "volume": 203200}, {"date": "1999-08-30", "open": 18.1875, "high": 18.375, "low": 17.9062, "close": 17.9062, "volume": 133200}, {"date": "1999-08-31", "open": 17.9062, "high": 19.9375, "low": 17.0, "close": 19.875, "volume": 191000}, {"date": "1999-09-01", "open": 19.0, "high": 20.875, "low": 19.0, "close": 20.4375, "volume": 633400}, {"date": "1999-09-02", "open": 20.4375, "high": 20.5, "low": 18.75, "close": 19.1875, "volume": 462800}, {"date": "1999-09-03", "open": 19.625, "high": 20.875, "low": 19.3125, "close": 20.6875, "volume": 311800}, {"date": "1999-09-07", "open": 19.75, "high": 20.6875, "low": 19.75, "close": 20.3125, "volume": 295200}, {"date": "1999-09-08", "open": 20.25, "high": 20.75, "low": 19.7812, "close": 20.125, "volume": 347600}, {"date": "1999-09-09", "open": 20.3125, "high": 20.4062, "low": 19.3125, "close": 19.9375, "volume": 136000}, {"date": "1999-09-10", "open": 20.0156, "high": 20.125, "low": 19.5, "close": 19.625, "volume": 143800}, {"date": "1999-09-13", "open": 19.5625, "high": 20.4375, "low": 19.5625, "close": 20.0, "volume": 131000}, {"date": "1999-09-14", "open": 19.8125, "high": 20.625, "low": 19.7812, "close": 20.625, "volume": 68800}, {"date": "1999-09-15", "open": 20.4688, "high": 20.625, "low": 19.6562, "close": 19.6562, "volume": 84200}, {"date": "1999-09-16", "open": 19.6875, "high": 20.2188, "low": 19.25, "close": 19.75, "volume": 157400}, {"date": "1999-09-17", "open": 20.5, "high": 20.8125, "low": 20.1875, "close": 20.6875, "volume": 204200}, {"date": "1999-09-20", "open": 20.5625, "high": 20.8125, "low": 20.1875, "close": 20.6875, "volume": 97000}, {"date": "1999-09-21", "open": 20.4531, "high": 20.75, "low": 20.25, "close": 20.3438, "volume": 225800}, {"date": "1999-09-22", "open": 20.5625, "high": 22.25, "low": 19.8125, "close": 22.0, "volume": 452200}, {"date": "1999-09-23", "open": 22.4844, "high": 23.9375, "low": 22.1875, "close": 23.125, "volume": 513200}, {"date": "1999-09-24", "open": 22.25, "high": 22.5, "low": 21.25, "close": 22.0938, "volume": 294600}, {"date": "1999-09-27", "open": 22.5, "high": 23.0, "low": 22.3125, "close": 22.9375, "volume": 327800}, {"date": "1999-09-28", "open": 22.5938, "high": 23.3125, "low": 21.9375, "close": 23.25, "volume": 361200}, {"date": "1999-09-29", "open": 22.6875, "high": 24.75, "low": 22.6875, "close": 24.7188, "volume": 360200}, {"date": "1999-09-30", "open": 24.6562, "high": 28.75, "low": 24.5625, "close": 28.0312, "volume": 877000}, {"date": "1999-10-01", "open": 28.4062, "high": 29.25, "low": 26.125, "close": 28.8125, "volume": 1103800}, {"date": "1999-10-04", "open": 29.1562, "high": 31.0625, "low": 27.625, "close": 30.125, "volume": 436600}, {"date": "1999-10-05", "open": 31.25, "high": 33.5, "low": 30.875, "close": 33.4375, "volume": 982600}, {"date": "1999-10-06", "open": 34.5, "high": 37.9688, "low": 34.3125, "close": 35.375, "volume": 1503600}, {"date": "1999-10-07", "open": 36.0, "high": 36.0, "low": 32.5, "close": 33.5625, "volume": 598600}, {"date": "1999-10-08", "open": 33.3125, "high": 35.125, "low": 32.9688, "close": 34.4375, "volume": 556000}, {"date": "1999-10-11", "open": 34.6875, "high": 35.9375, "low": 34.125, "close": 35.8125, "volume": 231600}, {"date": "1999-10-12", "open": 36.0625, "high": 37.875, "low": 34.75, "close": 35.0, "volume": 573600}, {"date": "1999-10-13", "open": 34.75, "high": 35.375, "low": 34.375, "close": 34.875, "volume": 272800}, {"date": "1999-10-14", "open": 35.125, "high": 37.25, "low": 34.5, "close": 37.25, "volume": 255200}, {"date": "1999-10-15", "open": 36.375, "high": 39.5, "low": 36.25, "close": 38.5, "volume": 995400}, {"date": "1999-10-18", "open": 38.8125, "high": 39.25, "low": 35.25, "close": 35.3125, "volume": 764200}, {"date": "1999-10-19", "open": 38.0, "high": 42.9688, "low": 37.7812, "close": 41.375, "volume": 1064000}, {"date": "1999-10-20", "open": 43.5625, "high": 46.75, "low": 42.5, "close": 46.625, "volume": 1296600}, {"date": "1999-10-21", "open": 41.375, "high": 45.375, "low": 40.0, "close": 45.0625, "volume": 2265000}, {"date": "1999-10-22", "open": 44.9375, "high": 45.3125, "low": 42.5625, "close": 45.3125, "volume": 1442400}, {"date": "1999-10-25", "open": 44.4688, "high": 44.9375, "low": 43.1875, "close": 43.1875, "volume": 418800}, {"date": "1999-10-26", "open": 43.8125, "high": 43.8125, "low": 40.375, "close": 41.625, "volume": 539800}, {"date": "1999-10-27", "open": 41.0, "high": 44.1875, "low": 41.0, "close": 42.875, "volume": 1716400}, {"date": "1999-10-28", "open": 43.3125, "high": 43.375, "low": 43.0, "close": 43.1875, "volume": 831000}, {"date": "1999-10-29", "open": 43.8438, "high": 49.0, "low": 42.4688, "close": 48.3125, "volume": 3024600}, {"date": "1999-11-01", "open": 49.5, "high": 50.5, "low": 48.25, "close": 48.9375, "volume": 500400}, {"date": "1999-11-02", "open": 48.625, "high": 49.6875, "low": 47.9375, "close": 49.0625, "volume": 452200}, {"date": "1999-11-03", "open": 49.75, "high": 50.25, "low": 49.0625, "close": 49.9375, "volume": 539200}, {"date": "1999-11-04", "open": 49.9375, "high": 50.1562, "low": 49.25, "close": 49.6875, "volume": 292400}, {"date": "1999-11-05", "open": 50.0, "high": 50.5, "low": 47.75, "close": 47.9375, "volume": 482200}, {"date": "1999-11-08", "open": 48.4062, "high": 48.4062, "low": 46.625, "close": 47.25, "volume": 441000}, {"date": "1999-11-09", "open": 47.75, "high": 48.0, "low": 46.5, "close": 46.8125, "volume": 270600}, {"date": "1999-11-10", "open": 46.5, "high": 47.25, "low": 43.6562, "close": 47.125, "volume": 962400}, {"date": "1999-11-11", "open": 46.25, "high": 46.7812, "low": 44.25, "close": 44.4375, "volume": 404200}, {"date": "1999-11-12", "open": 45.0625, "high": 45.0625, "low": 39.8125, "close": 41.3125, "volume": 1276200}, {"date": "1999-11-15", "open": 41.4062, "high": 43.1719, "low": 40.25, "close": 42.875, "volume": 801400}, {"date": "1999-11-16", "open": 44.5, "high": 48.7812, "low": 44.375, "close": 46.625, "volume": 1296800}, {"date": "1999-11-17", "open": 46.9375, "high": 46.9375, "low": 45.0, "close": 45.7188, "volume": 508000}, {"date": "1999-11-18", "open": 45.9844, "high": 48.0, "low": 45.9062, "close": 47.875, "volume": 634200}, {"date": "1999-11-19", "open": 47.8125, "high": 49.8125, "low": 47.7969, "close": 49.25, "volume": 405200}, {"date": "1999-11-22", "open": 48.7969, "high": 51.9375, "low": 46.25, "close": 50.875, "volume": 558800}, {"date": "1999-11-23", "open": 50.9062, "high": 52.5, "low": 48.3125, "close": 49.7812, "volume": 511600}, {"date": "1999-11-24", "open": 48.75, "high": 56.125, "low": 48.75, "close": 54.6562, "volume": 726800}, {"date": "1999-11-26", "open": 58.625, "high": 61.6875, "low": 57.5625, "close": 60.2188, "volume": 367600}, {"date": "1999-11-29", "open": 69.625, "high": 72.1562, "low": 61.5, "close": 67.875, "volume": 1015600}, {"date": "1999-11-30", "open": 65.5, "high": 68.5, "low": 59.75, "close": 61.25, "volume": 537400}, {"date": "1999-12-01", "open": 62.0625, "high": 65.0, "low": 57.6875, "close": 63.0312, "volume": 240200}, {"date": "1999-12-02", "open": 62.4375, "high": 66.0, "low": 62.0, "close": 65.5, "volume": 163200}, {"date": "1999-12-03", "open": 67.125, "high": 73.8125, "low": 66.3438, "close": 73.0, "volume": 377400}, {"date": "1999-12-06", "open": 71.5, "high": 99.625, "low": 70.875, "close": 96.9375, "volume": 1441200}, {"date": "1999-12-07", "open": 90.0625, "high": 97.5, "low": 89.0, "close": 89.5859, "volume": 946600}, {"date": "1999-12-08", "open": 88.6875, "high": 102.4375, "low": 85.8125, "close": 97.0, "volume": 989800}, {"date": "1999-12-09", "open": 100.5, "high": 109.9688, "low": 96.0, "close": 107.3125, "volume": 724600}, {"date": "1999-12-10", "open": 109.8125, "high": 116.0, "low": 100.3125, "close": 115.6562, "volume": 545600}, {"date": "1999-12-13", "open": 115.5312, "high": 117.2969, "low": 106.5625, "close": 113.0, "volume": 769600}, {"date": "1999-12-14", "open": 112.0, "high": 112.5, "low": 95.25, "close": 95.7188, "volume": 1015800}, {"date": "1999-12-15", "open": 90.1875, "high": 93.4375, "low": 79.5, "close": 85.9531, "volume": 1394000}, {"date": "1999-12-16", "open": 88.5, "high": 89.625, "low": 81.2812, "close": 83.375, "volume": 424400}, {"date": "1999-12-17", "open": 87.875, "high": 93.375, "low": 86.0, "close": 86.9688, "volume": 563000}, {"date": "1999-12-20", "open": 90.5, "high": 92.5, "low": 83.0, "close": 84.75, "volume": 271800}, {"date": "1999-12-21", "open": 84.6562, "high": 89.5, "low": 83.0, "close": 89.0, "volume": 344000}, {"date": "1999-12-22", "open": 89.5, "high": 97.0, "low": 86.5, "close": 88.25, "volume": 328000}, {"date": "1999-12-23", "open": 88.7188, "high": 93.9375, "low": 85.5, "close": 87.5, "volume": 210400}, {"date": "1999-12-27", "open": 89.5625, "high": 89.5625, "low": 79.4375, "close": 82.0, "volume": 310800}, {"date": "1999-12-28", "open": 80.375, "high": 100.0, "low": 78.0, "close": 98.75, "volume": 731600}, {"date": "1999-12-29", "open": 98.8438, "high": 105.0, "low": 97.25, "close": 101.5, "volume": 482200}, {"date": "1999-12-30", "open": 104.2188, "high": 105.25, "low": 96.75, "close": 102.0, "volume": 370000}, {"date": "1999-12-31", "open": 100.875, "high": 106.5, "low": 98.4375, "close": 105.0, "volume": 211800}, {"date": "2000-01-03", "open": 115.5, "high": 115.5, "low": 97.9062, "close": 104.25, "volume": 535800}, {"date": "2000-01-04", "open": 104.875, "high": 114.125, "low": 97.875, "close": 98.0, "volume": 874600}, {"date": "2000-01-05", "open": 99.5, "high": 105.875, "low": 89.7812, "close": 104.25, "volume": 613800}, {"date": "2000-01-06", "open": 107.5, "high": 108.0625, "low": 99.5, "close": 100.125, "volume": 456600}, {"date": "2000-01-07", "open": 102.4688, "high": 108.5, "low": 98.625, "close": 105.1875, "volume": 563000}, {"date": "2000-01-10", "open": 111.0, "high": 131.0, "low": 111.0, "close": 125.625, "volume": 836600}, {"date": "2000-01-11", "open": 125.6875, "high": 128.0, "low": 116.0, "close": 119.25, "volume": 353200}, {"date": "2000-01-12", "open": 123.5, "high": 125.0, "low": 112.625, "close": 115.5, "volume": 347400}, {"date": "2000-01-13", "open": 116.5, "high": 116.5938, "low": 109.0, "close": 113.5, "volume": 345200}, {"date": "2000-01-14", "open": 113.5, "high": 115.0, "low": 109.8125, "close": 113.9688, "volume": 185600}, {"date": "2000-01-18", "open": 122.125, "high": 125.0, "low": 117.5, "close": 120.6875, "volume": 394800}, {"date": "2000-01-19", "open": 122.5, "high": 138.0, "low": 120.5, "close": 132.5, "volume": 745400}, {"date": "2000-01-20", "open": 135.0, "high": 150.0, "low": 134.75, "close": 143.9141, "volume": 830600}, {"date": "2000-01-21", "open": 140.6562, "high": 148.0, "low": 136.25, "close": 144.5625, "volume": 518400}, {"date": "2000-01-24", "open": 146.75, "high": 157.0, "low": 138.9688, "close": 141.5, "volume": 879200}, {"date": "2000-01-25", "open": 144.9062, "high": 144.9375, "low": 133.0, "close": 144.5, "volume": 489000}, {"date": "2000-01-26", "open": 146.75, "high": 155.0, "low": 144.0, "close": 147.5, "volume": 671600}, {"date": "2000-01-27", "open": 151.375, "high": 154.875, "low": 142.0, "close": 149.5625, "volume": 337600}, {"date": "2000-01-28", "open": 138.625, "high": 156.0, "low": 136.125, "close": 155.0, "volume": 510000}, {"date": "2000-01-31", "open": 154.5625, "high": 155.0, "low": 131.5, "close": 138.875, "volume": 554300}, {"date": "2000-02-01", "open": 138.1875, "high": 138.1875, "low": 124.0, "close": 132.75, "volume": 629300}, {"date": "2000-02-02", "open": 129.625, "high": 147.0, "low": 128.0, "close": 145.0, "volume": 384500}, {"date": "2000-02-03", "open": 148.0, "high": 151.0, "low": 144.125, "close": 149.0, "volume": 268300}, {"date": "2000-02-04", "open": 149.9062, "high": 151.0, "low": 137.0156, "close": 141.9688, "volume": 164100}, {"date": "2000-02-07", "open": 142.2344, "high": 146.0, "low": 135.0625, "close": 141.125, "volume": 389500}, {"date": "2000-02-08", "open": 142.625, "high": 160.0, "low": 142.5, "close": 158.4375, "volume": 701700}, {"date": "2000-02-09", "open": 161.5, "high": 161.875, "low": 151.0, "close": 157.3125, "volume": 364600}, {"date": "2000-02-10", "open": 155.25, "high": 166.125, "low": 155.0625, "close": 164.6875, "volume": 433000}, {"date": "2000-02-11", "open": 163.875, "high": 168.4375, "low": 158.25, "close": 167.875, "volume": 482200}, {"date": "2000-02-14", "open": 170.375, "high": 172.0, "low": 162.0625, "close": 169.875, "volume": 444600}, {"date": "2000-02-15", "open": 168.0, "high": 174.9375, "low": 162.0625, "close": 171.75, "volume": 273200}, {"date": "2000-02-16", "open": 171.875, "high": 178.5, "low": 168.0, "close": 174.75, "volume": 269200}, {"date": "2000-02-17", "open": 178.0, "high": 178.5, "low": 167.625, "close": 172.5, "volume": 273400}, {"date": "2000-02-18", "open": 173.0, "high": 173.5, "low": 159.625, "close": 160.5, "volume": 555100}, {"date": "2000-02-22", "open": 155.625, "high": 156.125, "low": 140.0, "close": 150.5625, "volume": 634700}, {"date": "2000-02-23", "open": 152.25, "high": 156.9375, "low": 148.25, "close": 154.625, "volume": 368100}, {"date": "2000-02-24", "open": 155.0, "high": 157.875, "low": 147.5, "close": 157.5, "volume": 266500}, {"date": "2000-02-25", "open": 157.9375, "high": 158.0, "low": 145.0, "close": 150.0, "volume": 584200}, {"date": "2000-02-28", "open": 147.3125, "high": 151.5, "low": 145.625, "close": 150.0, "volume": 322200}, {"date": "2000-02-29", "open": 150.1875, "high": 150.5, "low": 137.625, "close": 139.0625, "volume": 652300}, {"date": "2000-03-01", "open": 134.5, "high": 194.0, "low": 134.0, "close": 176.9375, "volume": 1122500}, {"date": "2000-03-02", "open": 175.5, "high": 181.75, "low": 165.0, "close": 180.0625, "volume": 577100}, {"date": "2000-03-03", "open": 184.875, "high": 188.3125, "low": 170.0, "close": 188.0, "volume": 452300}, {"date": "2000-03-06", "open": 187.9375, "high": 225.0, "low": 187.9375, "close": 225.0, "volume": 477300}, {"date": "2000-03-07", "open": 212.0, "high": 268.0, "low": 212.0, "close": 246.0, "volume": 866300}, {"date": "2000-03-08", "open": 249.5, "high": 261.0, "low": 223.0, "close": 243.875, "volume": 603000}, {"date": "2000-03-09", "open": 245.0625, "high": 299.0625, "low": 233.0, "close": 283.1875, "volume": 487300}, {"date": "2000-03-10", "open": 280.0, "high": 333.0, "low": 280.0, "close": 313.0, "volume": 841900}, {"date": "2000-03-13", "open": 290.0, "high": 317.0, "low": 285.0, "close": 294.3594, "volume": 577200}, {"date": "2000-03-14", "open": 294.0625, "high": 319.125, "low": 283.0, "close": 292.0, "volume": 607200}, {"date": "2000-03-15", "open": 294.625, "high": 300.0, "low": 262.25, "close": 268.625, "volume": 631000}, {"date": "2000-03-16", "open": 267.625, "high": 267.625, "low": 215.0, "close": 248.625, "volume": 1272500}, {"date": "2000-03-17", "open": 234.0, "high": 243.5, "low": 214.25, "close": 226.75, "volume": 954200}, {"date": "2000-03-20", "open": 109.25, "high": 119.0, "low": 85.75, "close": 86.75, "volume": 17325600}, {"date": "2000-03-21", "open": 84.0, "high": 85.0, "low": 63.0, "close": 72.3125, "volume": 7871600}, {"date": "2000-03-22", "open": 78.125, "high": 92.5, "low": 78.0, "close": 88.7344, "volume": 7220800}, {"date": "2000-03-23", "open": 97.9375, "high": 132.875, "low": 91.75, "close": 117.7344, "volume": 14599900}, {"date": "2000-03-24", "open": 130.5, "high": 142.0, "low": 121.0, "close": 129.0, "volume": 7134400}, {"date": "2000-03-27", "open": 130.0, "high": 130.375, "low": 112.0, "close": 113.0, "volume": 3455400}, {"date": "2000-03-28", "open": 103.5, "high": 109.75, "low": 95.0, "close": 98.5, "volume": 4660800}, {"date": "2000-03-29", "open": 100.8125, "high": 103.875, "low": 95.5, "close": 96.25, "volume": 2569100}, {"date": "2000-03-30", "open": 91.0, "high": 101.0625, "low": 90.75, "close": 96.0, "volume": 1542200}, {"date": "2000-03-31", "open": 101.0, "high": 101.5, "low": 86.5, "close": 87.0625, "volume": 1352600}, {"date": "2000-04-03", "open": 85.125, "high": 88.625, "low": 77.0, "close": 77.125, "volume": 1047400}, {"date": "2000-04-04", "open": 77.5, "high": 79.0625, "low": 58.0625, "close": 71.25, "volume": 2172900}, {"date": "2000-04-05", "open": 66.125, "high": 75.0, "low": 63.0, "close": 65.375, "volume": 2020600}, {"date": "2000-04-06", "open": 67.75, "high": 68.0, "low": 59.875, "close": 61.0, "volume": 2267700}, {"date": "2000-04-07", "open": 62.875, "high": 66.5, "low": 62.0, "close": 64.375, "volume": 1670400}, {"date": "2000-04-10", "open": 67.4375, "high": 67.75, "low": 57.5, "close": 57.625, "volume": 1591100}, {"date": "2000-04-11", "open": 55.25, "high": 56.25, "low": 48.5, "close": 49.875, "volume": 1690100}, {"date": "2000-04-12", "open": 51.0, "high": 53.0, "low": 41.0, "close": 42.5, "volume": 1401800}, {"date": "2000-04-13", "open": 44.375, "high": 52.0, "low": 36.125, "close": 39.0625, "volume": 4318300}, {"date": "2000-04-14", "open": 36.5, "high": 44.0, "low": 33.0, "close": 33.5625, "volume": 2882500}, {"date": "2000-04-17", "open": 30.0625, "high": 33.6875, "low": 26.125, "close": 30.625, "volume": 2225000}, {"date": "2000-04-18", "open": 31.5, "high": 38.375, "low": 30.0, "close": 35.4375, "volume": 2380000}, {"date": "2000-04-19", "open": 39.0, "high": 39.125, "low": 34.0, "close": 35.375, "volume": 1561200}, {"date": "2000-04-20", "open": 37.75, "high": 37.75, "low": 32.125, "close": 33.6875, "volume": 805000}, {"date": "2000-04-24", "open": 31.5625, "high": 32.125, "low": 28.25, "close": 29.5, "volume": 1091500}, {"date": "2000-04-25", "open": 33.0625, "high": 34.0, "low": 30.25, "close": 31.375, "volume": 1423100}, {"date": "2000-04-26", "open": 32.75, "high": 34.375, "low": 29.0, "close": 29.6875, "volume": 1642100}, {"date": "2000-04-27", "open": 24.4375, "high": 25.4375, "low": 21.0625, "close": 24.625, "volume": 5710800}, {"date": "2000-04-28", "open": 25.75, "high": 28.25, "low": 25.125, "close": 25.875, "volume": 2561700}, {"date": "2000-05-01", "open": 27.0, "high": 27.25, "low": 25.25, "close": 26.625, "volume": 1432500}, {"date": "2000-05-02", "open": 27.375, "high": 27.9375, "low": 25.5, "close": 25.5625, "volume": 1548300}, {"date": "2000-05-03", "open": 25.2969, "high": 25.6875, "low": 23.625, "close": 24.75, "volume": 1020200}, {"date": "2000-05-04", "open": 24.875, "high": 27.6875, "low": 24.5, "close": 26.125, "volume": 1163800}, {"date": "2000-05-05", "open": 26.0, "high": 26.9375, "low": 24.75, "close": 25.0, "volume": 1131800}, {"date": "2000-05-08", "open": 24.8438, "high": 24.875, "low": 23.0, "close": 23.0, "volume": 757100}, {"date": "2000-05-09", "open": 23.5, "high": 23.625, "low": 20.25, "close": 21.5, "volume": 1709500}, {"date": "2000-05-10", "open": 20.875, "high": 21.375, "low": 19.0, "close": 20.0, "volume": 1211600}, {"date": "2000-05-11", "open": 21.25, "high": 21.5, "low": 19.5, "close": 19.9531, "volume": 1087500}, {"date": "2000-05-12", "open": 20.75, "high": 24.6875, "low": 20.3125, "close": 23.875, "volume": 2291100}, {"date": "2000-05-15", "open": 23.6875, "high": 23.6875, "low": 21.875, "close": 23.25, "volume": 1836300}, {"date": "2000-05-16", "open": 23.375, "high": 25.8125, "low": 23.375, "close": 24.0, "volume": 1268900}, {"date": "2000-05-17", "open": 23.0, "high": 29.5, "low": 22.875, "close": 25.5, "volume": 5430300}, {"date": "2000-05-18", "open": 26.3125, "high": 26.375, "low": 23.75, "close": 23.9375, "volume": 1241100}, {"date": "2000-05-19", "open": 23.75, "high": 25.0, "low": 21.5, "close": 21.875, "volume": 1689800}, {"date": "2000-05-22", "open": 22.3125, "high": 22.625, "low": 20.0, "close": 21.0, "volume": 1471200}, {"date": "2000-05-23", "open": 21.2188, "high": 23.375, "low": 20.875, "close": 21.25, "volume": 1197600}, {"date": "2000-05-24", "open": 20.0625, "high": 20.6875, "low": 18.0, "close": 18.8125, "volume": 2278800}, {"date": "2000-05-25", "open": 19.5, "high": 20.0, "low": 17.0625, "close": 17.3125, "volume": 974500}, {"date": "2000-05-26", "open": 17.5, "high": 18.0, "low": 16.5625, "close": 17.9375, "volume": 908900}, {"date": "2000-05-30", "open": 18.5625, "high": 19.875, "low": 18.0625, "close": 19.0, "volume": 1207000}, {"date": "2000-05-31", "open": 18.9375, "high": 21.5625, "low": 18.625, "close": 19.0625, "volume": 1860800}, {"date": "2000-06-01", "open": 20.25, "high": 20.3125, "low": 19.0625, "close": 19.3125, "volume": 1047500}, {"date": "2000-06-02", "open": 21.9375, "high": 22.625, "low": 20.5, "close": 22.625, "volume": 1512700}, {"date": "2000-06-05", "open": 22.625, "high": 25.5, "low": 22.5, "close": 24.1875, "volume": 2005500}, {"date": "2000-06-06", "open": 25.0, "high": 30.0, "low": 24.375, "close": 28.0, "volume": 5074700}, {"date": "2000-06-07", "open": 29.75, "high": 39.375, "low": 29.5, "close": 37.625, "volume": 16741000}, {"date": "2000-06-08", "open": 44.0, "high": 46.875, "low": 40.5, "close": 44.125, "volume": 15573200}, {"date": "2000-06-09", "open": 50.0, "high": 62.75, "low": 47.5, "close": 62.25, "volume": 26798700}, {"date": "2000-06-12", "open": 55.0, "high": 55.375, "low": 36.0, "close": 38.9375, "volume": 23866900}, {"date": "2000-06-13", "open": 36.25, "high": 46.0, "low": 35.5, "close": 42.8125, "volume": 15899900}, {"date": "2000-06-14", "open": 44.1875, "high": 47.5, "low": 42.0, "close": 42.25, "volume": 4962400}, {"date": "2000-06-15", "open": 38.375, "high": 41.75, "low": 36.25, "close": 39.3125, "volume": 4343700}, {"date": "2000-06-16", "open": 40.1875, "high": 40.375, "low": 37.0625, "close": 38.5625, "volume": 2005700}, {"date": "2000-06-19", "open": 45.9219, "high": 48.8125, "low": 40.75, "close": 42.4375, "volume": 8086100}, {"date": "2000-06-20", "open": 43.25, "high": 43.5625, "low": 39.75, "close": 41.0, "volume": 2548600}, {"date": "2000-06-21", "open": 38.4375, "high": 40.75, "low": 38.0, "close": 39.25, "volume": 1979700}, {"date": "2000-06-22", "open": 39.375, "high": 39.75, "low": 35.125, "close": 35.625, "volume": 1839800}, {"date": "2000-06-23", "open": 36.0, "high": 36.75, "low": 33.0, "close": 33.625, "volume": 1719400}, {"date": "2000-06-26", "open": 34.125, "high": 39.625, "low": 30.7188, "close": 38.25, "volume": 4871100}, {"date": "2000-06-27", "open": 37.0, "high": 38.0, "low": 33.0, "close": 33.375, "volume": 1997300}, {"date": "2000-06-28", "open": 35.0, "high": 37.25, "low": 32.5, "close": 33.375, "volume": 3402400}, {"date": "2000-06-29", "open": 33.5, "high": 35.875, "low": 32.625, "close": 32.625, "volume": 2318700}, {"date": "2000-06-30", "open": 33.125, "high": 33.25, "low": 29.0, "close": 30.0, "volume": 5518500}, {"date": "2000-07-03", "open": 30.3125, "high": 30.375, "low": 29.0, "close": 29.0625, "volume": 879400}, {"date": "2000-07-05", "open": 28.6875, "high": 28.8125, "low": 26.75, "close": 27.375, "volume": 1915300}, {"date": "2000-07-06", "open": 27.4375, "high": 31.75, "low": 25.25, "close": 31.375, "volume": 4773300}, {"date": "2000-07-07", "open": 32.3125, "high": 34.875, "low": 31.8125, "close": 32.5, "volume": 5541300}, {"date": "2000-07-10", "open": 32.8125, "high": 32.8125, "low": 29.0, "close": 29.0, "volume": 2016100}, {"date": "2000-07-11", "open": 28.7344, "high": 31.375, "low": 27.5, "close": 28.8125, "volume": 1872700}, {"date": "2000-07-12", "open": 30.5, "high": 32.5, "low": 29.5625, "close": 32.5, "volume": 2650300}, {"date": "2000-07-13", "open": 32.75, "high": 34.1875, "low": 31.25, "close": 31.875, "volume": 2680600}, {"date": "2000-07-14", "open": 33.8125, "high": 33.9375, "low": 32.375, "close": 32.875, "volume": 1703800}, {"date": "2000-07-17", "open": 33.3125, "high": 37.125, "low": 32.875, "close": 35.75, "volume": 3101400}, {"date": "2000-07-18", "open": 35.125, "high": 36.25, "low": 33.25, "close": 34.75, "volume": 2007900}, {"date": "2000-07-19", "open": 34.0625, "high": 34.4375, "low": 33.1875, "close": 33.5, "volume": 891500}, {"date": "2000-07-20", "open": 34.0, "high": 35.0625, "low": 31.5, "close": 32.375, "volume": 1554900}, {"date": "2000-07-21", "open": 31.5, "high": 31.5625, "low": 29.5, "close": 30.0, "volume": 1439600}, {"date": "2000-07-24", "open": 30.1875, "high": 31.0, "low": 27.875, "close": 28.1875, "volume": 1298500}, {"date": "2000-07-25", "open": 29.4375, "high": 29.75, "low": 28.1875, "close": 28.9844, "volume": 871400}, {"date": "2000-07-26", "open": 28.75, "high": 30.5, "low": 26.75, "close": 30.0, "volume": 1920800}, {"date": "2000-07-27", "open": 24.75, "high": 25.5, "low": 22.125, "close": 23.75, "volume": 4749900}, {"date": "2000-07-28", "open": 23.875, "high": 24.0625, "low": 22.0, "close": 22.375, "volume": 1132100}, {"date": "2000-07-31", "open": 23.1875, "high": 23.5, "low": 21.5, "close": 22.1875, "volume": 1016400}, {"date": "2000-08-01", "open": 21.6875, "high": 21.8125, "low": 20.125, "close": 20.3125, "volume": 1306300}, {"date": "2000-08-02", "open": 20.1875, "high": 24.0, "low": 19.8125, "close": 21.75, "volume": 2304400}, {"date": "2000-08-03", "open": 21.5, "high": 22.25, "low": 20.125, "close": 21.1875, "volume": 909700}, {"date": "2000-08-04", "open": 22.125, "high": 24.375, "low": 21.5, "close": 22.1875, "volume": 1710100}, {"date": "2000-08-07", "open": 22.4375, "high": 22.75, "low": 21.8125, "close": 22.1875, "volume": 924200}, {"date": "2000-08-08", "open": 21.875, "high": 23.4375, "low": 21.1875, "close": 21.75, "volume": 755600}, {"date": "2000-08-09", "open": 22.625, "high": 22.75, "low": 21.0, "close": 21.8125, "volume": 699400}, {"date": "2000-08-10", "open": 21.75, "high": 22.0, "low": 20.625, "close": 20.8125, "volume": 623400}, {"date": "2000-08-11", "open": 20.75, "high": 20.9375, "low": 20.0, "close": 20.25, "volume": 710400}, {"date": "2000-08-14", "open": 20.75, "high": 21.5, "low": 20.375, "close": 20.75, "volume": 458100}, {"date": "2000-08-15", "open": 21.0625, "high": 21.25, "low": 20.3125, "close": 21.0, "volume": 681900}, {"date": "2000-08-16", "open": 21.125, "high": 21.25, "low": 20.625, "close": 20.8125, "volume": 973900}, {"date": "2000-08-17", "open": 20.625, "high": 20.625, "low": 20.0, "close": 20.25, "volume": 932300}, {"date": "2000-08-18", "open": 20.1875, "high": 21.75, "low": 19.875, "close": 21.0, "volume": 1373500}, {"date": "2000-08-21", "open": 21.125, "high": 30.5, "low": 21.0, "close": 29.5625, "volume": 19241500}, {"date": "2000-08-22", "open": 29.75, "high": 30.875, "low": 25.375, "close": 25.5469, "volume": 9103100}, {"date": "2000-08-23", "open": 24.6875, "high": 27.0, "low": 24.625, "close": 26.125, "volume": 2536600}, {"date": "2000-08-24", "open": 26.3125, "high": 28.9375, "low": 25.25, "close": 27.375, "volume": 2779900}, {"date": "2000-08-25", "open": 26.75, "high": 28.5, "low": 26.5, "close": 26.875, "volume": 1338600}, {"date": "2000-08-28", "open": 27.1875, "high": 28.625, "low": 27.0, "close": 27.5, "volume": 1659900}, {"date": "2000-08-29", "open": 28.375, "high": 29.875, "low": 27.5, "close": 28.125, "volume": 2090800}, {"date": "2000-08-30", "open": 28.375, "high": 29.375, "low": 28.0, "close": 28.1875, "volume": 1276000}, {"date": "2000-08-31", "open": 28.5, "high": 29.125, "low": 27.5, "close": 27.875, "volume": 1239200}, {"date": "2000-09-01", "open": 28.25, "high": 32.25, "low": 28.125, "close": 31.375, "volume": 4017900}, {"date": "2000-09-05", "open": 32.3125, "high": 36.8125, "low": 31.5, "close": 34.9219, "volume": 5878700}, {"date": "2000-09-06", "open": 34.75, "high": 35.0, "low": 32.25, "close": 32.8125, "volume": 2108200}, {"date": "2000-09-07", "open": 33.375, "high": 33.875, "low": 31.6875, "close": 33.25, "volume": 1581200}, {"date": "2000-09-08", "open": 33.0, "high": 34.75, "low": 30.9375, "close": 33.75, "volume": 2250100}, {"date": "2000-09-11", "open": 32.25, "high": 34.625, "low": 31.75, "close": 31.8125, "volume": 1114300}, {"date": "2000-09-12", "open": 32.5, "high": 32.625, "low": 29.25, "close": 29.5, "volume": 979600}, {"date": "2000-09-13", "open": 28.6875, "high": 31.4375, "low": 28.0, "close": 31.0, "volume": 1529500}, {"date": "2000-09-14", "open": 32.0, "high": 32.0, "low": 29.5, "close": 29.625, "volume": 759600}, {"date": "2000-09-15", "open": 29.5625, "high": 29.875, "low": 28.1875, "close": 29.3125, "volume": 840800}, {"date": "2000-09-18", "open": 29.0625, "high": 29.25, "low": 26.3125, "close": 26.375, "volume": 901700}, {"date": "2000-09-19", "open": 26.75, "high": 28.8125, "low": 26.25, "close": 27.8125, "volume": 1016700}, {"date": "2000-09-20", "open": 27.875, "high": 28.375, "low": 27.0, "close": 27.0, "volume": 600300}, {"date": "2000-09-21", "open": 26.5625, "high": 28.125, "low": 26.0, "close": 26.875, "volume": 711900}, {"date": "2000-09-22", "open": 25.1875, "high": 26.8125, "low": 25.125, "close": 26.375, "volume": 710300}, {"date": "2000-09-25", "open": 26.375, "high": 27.5, "low": 26.0, "close": 26.0625, "volume": 615200}, {"date": "2000-09-26", "open": 26.0, "high": 26.25, "low": 23.5, "close": 23.625, "volume": 999800}, {"date": "2000-09-27", "open": 23.6875, "high": 26.5, "low": 23.5, "close": 24.25, "volume": 883600}, {"date": "2000-09-28", "open": 23.5625, "high": 27.8125, "low": 23.375, "close": 27.75, "volume": 1260900}, {"date": "2000-09-29", "open": 27.0, "high": 28.5, "low": 26.25, "close": 27.3125, "volume": 1009000}, {"date": "2000-10-02", "open": 27.9375, "high": 28.9375, "low": 26.9375, "close": 27.25, "volume": 850900}, {"date": "2000-10-03", "open": 27.25, "high": 27.6875, "low": 25.625, "close": 25.9375, "volume": 594500}, {"date": "2000-10-04", "open": 25.6875, "high": 27.5, "low": 25.0, "close": 27.5, "volume": 835700}, {"date": "2000-10-05", "open": 27.0, "high": 28.5625, "low": 26.875, "close": 28.0, "volume": 563300}, {"date": "2000-10-06", "open": 27.625, "high": 27.625, "low": 24.875, "close": 25.4375, "volume": 873700}, {"date": "2000-10-09", "open": 25.0, "high": 26.75, "low": 24.25, "close": 25.5625, "volume": 647200}, {"date": "2000-10-10", "open": 25.375, "high": 26.4375, "low": 23.9375, "close": 24.0625, "volume": 756000}, {"date": "2000-10-11", "open": 23.3125, "high": 23.5625, "low": 20.875, "close": 21.5, "volume": 1434300}, {"date": "2000-10-12", "open": 22.0, "high": 22.875, "low": 19.875, "close": 19.875, "volume": 1074000}, {"date": "2000-10-13", "open": 20.0, "high": 22.125, "low": 19.125, "close": 21.9375, "volume": 916300}, {"date": "2000-10-16", "open": 22.4375, "high": 23.75, "low": 21.25, "close": 21.5, "volume": 744100}, {"date": "2000-10-17", "open": 21.5, "high": 24.375, "low": 20.4375, "close": 24.0625, "volume": 1030500}, {"date": "2000-10-18", "open": 21.625, "high": 24.125, "low": 21.625, "close": 21.875, "volume": 1001100}, {"date": "2000-10-19", "open": 23.0, "high": 25.625, "low": 22.375, "close": 25.4375, "volume": 1388000}, {"date": "2000-10-20", "open": 26.75, "high": 26.875, "low": 24.125, "close": 24.1875, "volume": 1892200}, {"date": "2000-10-23", "open": 22.75, "high": 25.375, "low": 22.75, "close": 24.5625, "volume": 972100}, {"date": "2000-10-24", "open": 25.5625, "high": 25.75, "low": 24.5, "close": 24.75, "volume": 825700}, {"date": "2000-10-25", "open": 24.25, "high": 26.625, "low": 24.0625, "close": 24.5625, "volume": 928700}, {"date": "2000-10-26", "open": 24.8125, "high": 24.8125, "low": 21.0, "close": 23.0, "volume": 951900}, {"date": "2000-10-27", "open": 26.4375, "high": 27.375, "low": 23.9375, "close": 24.375, "volume": 1697000}, {"date": "2000-10-30", "open": 25.0625, "high": 26.0, "low": 22.875, "close": 23.5, "volume": 471700}, {"date": "2000-10-31", "open": 23.4375, "high": 24.9375, "low": 23.4375, "close": 23.9375, "volume": 553200}, {"date": "2000-11-01", "open": 23.5, "high": 24.375, "low": 23.0, "close": 23.0156, "volume": 432400}, {"date": "2000-11-02", "open": 23.5625, "high": 24.375, "low": 23.125, "close": 23.9375, "volume": 661300}, {"date": "2000-11-03", "open": 24.1875, "high": 25.25, "low": 23.5, "close": 24.25, "volume": 553400}, {"date": "2000-11-06", "open": 24.375, "high": 24.75, "low": 23.0, "close": 23.25, "volume": 455700}, {"date": "2000-11-07", "open": 23.25, "high": 24.0, "low": 22.3438, "close": 24.0, "volume": 422200}, {"date": "2000-11-08", "open": 23.4375, "high": 24.0, "low": 22.375, "close": 22.5, "volume": 220400}, {"date": "2000-11-09", "open": 22.3125, "high": 22.625, "low": 21.75, "close": 22.0, "volume": 435100}, {"date": "2000-11-10", "open": 21.5312, "high": 22.375, "low": 21.0, "close": 21.375, "volume": 430000}, {"date": "2000-11-13", "open": 21.0, "high": 21.375, "low": 19.5, "close": 21.3125, "volume": 589300}, {"date": "2000-11-14", "open": 21.875, "high": 23.125, "low": 21.875, "close": 22.9375, "volume": 486500}, {"date": "2000-11-15", "open": 22.5625, "high": 23.125, "low": 21.3281, "close": 21.75, "volume": 403700}, {"date": "2000-11-16", "open": 21.5, "high": 21.8125, "low": 19.75, "close": 20.0, "volume": 318700}, {"date": "2000-11-17", "open": 20.25, "high": 21.1875, "low": 19.75, "close": 19.75, "volume": 414000}, {"date": "2000-11-20", "open": 19.9375, "high": 19.9375, "low": 18.125, "close": 18.125, "volume": 485200}, {"date": "2000-11-21", "open": 18.6875, "high": 18.75, "low": 16.5625, "close": 16.625, "volume": 597600}, {"date": "2000-11-22", "open": 16.5625, "high": 16.875, "low": 14.875, "close": 15.5, "volume": 1037300}, {"date": "2000-11-24", "open": 16.125, "high": 16.875, "low": 15.5, "close": 16.875, "volume": 480800}, {"date": "2000-11-27", "open": 17.375, "high": 18.0, "low": 15.375, "close": 15.625, "volume": 430100}, {"date": "2000-11-28", "open": 15.375, "high": 15.5625, "low": 13.75, "close": 13.875, "volume": 709300}, {"date": "2000-11-29", "open": 13.875, "high": 14.1875, "low": 12.4375, "close": 12.7344, "volume": 947300}, {"date": "2000-11-30", "open": 12.0, "high": 12.375, "low": 9.25, "close": 9.25, "volume": 1957000}, {"date": "2000-12-01", "open": 10.125, "high": 14.1875, "low": 9.75, "close": 12.0625, "volume": 2110500}, {"date": "2000-12-04", "open": 12.125, "high": 12.25, "low": 11.0, "close": 11.0, "volume": 813100}, {"date": "2000-12-05", "open": 12.1875, "high": 13.625, "low": 11.5312, "close": 13.5, "volume": 1078300}, {"date": "2000-12-06", "open": 13.5, "high": 14.125, "low": 12.875, "close": 13.0938, "volume": 963500}, {"date": "2000-12-07", "open": 12.6875, "high": 12.8125, "low": 11.0625, "close": 11.1875, "volume": 711200}, {"date": "2000-12-08", "open": 13.0156, "high": 13.875, "low": 12.625, "close": 13.25, "volume": 684500}, {"date": "2000-12-11", "open": 13.6875, "high": 17.5, "low": 13.5, "close": 15.6875, "volume": 1495600}, {"date": "2000-12-12", "open": 15.625, "high": 17.1875, "low": 15.5, "close": 15.75, "volume": 855400}, {"date": "2000-12-13", "open": 16.9375, "high": 17.0625, "low": 13.75, "close": 14.625, "volume": 810300}, {"date": "2000-12-14", "open": 14.75, "high": 17.0, "low": 12.875, "close": 15.375, "volume": 2143200}, {"date": "2000-12-15", "open": 15.0, "high": 15.4375, "low": 13.25, "close": 14.0, "volume": 670300}, {"date": "2000-12-18", "open": 14.125, "high": 14.5625, "low": 12.0, "close": 12.0625, "volume": 954200}, {"date": "2000-12-19", "open": 12.125, "high": 13.6875, "low": 10.8125, "close": 11.0, "volume": 996900}, {"date": "2000-12-20", "open": 10.625, "high": 10.875, "low": 9.625, "close": 10.0, "volume": 1118600}, {"date": "2000-12-21", "open": 9.6875, "high": 11.125, "low": 8.9375, "close": 9.8125, "volume": 1296800}, {"date": "2000-12-22", "open": 10.0, "high": 11.1875, "low": 10.0, "close": 10.5, "volume": 884100}, {"date": "2000-12-26", "open": 10.5625, "high": 10.9375, "low": 9.0, "close": 9.75, "volume": 918500}, {"date": "2000-12-27", "open": 9.5625, "high": 9.9375, "low": 9.125, "close": 9.6875, "volume": 1220600}, {"date": "2000-12-28", "open": 9.3125, "high": 10.5, "low": 9.25, "close": 10.0, "volume": 1165800}, {"date": "2000-12-29", "open": 9.75, "high": 10.5, "low": 9.5, "close": 9.5, "volume": 1406500}, {"date": "2001-01-02", "open": 9.5625, "high": 10.0, "low": 9.25, "close": 9.5, "volume": 669300}, {"date": "2001-01-03", "open": 9.5, "high": 11.25, "low": 9.3125, "close": 10.9375, "volume": 988600}, {"date": "2001-01-04", "open": 10.9062, "high": 11.375, "low": 10.4375, "close": 10.5625, "volume": 605800}, {"date": "2001-01-05", "open": 10.625, "high": 10.625, "low": 9.5, "close": 9.5625, "volume": 561600}, {"date": "2001-01-08", "open": 9.9531, "high": 10.375, "low": 9.0625, "close": 9.5, "volume": 588800}, {"date": "2001-01-09", "open": 9.5312, "high": 10.25, "low": 9.5312, "close": 9.875, "volume": 402400}, {"date": "2001-01-10", "open": 9.875, "high": 11.75, "low": 9.6875, "close": 11.625, "volume": 1058900}, {"date": "2001-01-11", "open": 11.375, "high": 14.25, "low": 11.125, "close": 14.0625, "volume": 1697700}, {"date": "2001-01-12", "open": 14.0, "high": 15.125, "low": 12.9375, "close": 15.0, "volume": 1886500}, {"date": "2001-01-16", "open": 14.875, "high": 14.875, "low": 13.75, "close": 13.8125, "volume": 615900}, {"date": "2001-01-17", "open": 14.5625, "high": 15.4375, "low": 13.75, "close": 14.875, "volume": 730000}, {"date": "2001-01-18", "open": 14.625, "high": 15.0, "low": 14.375, "close": 14.6875, "volume": 277300}, {"date": "2001-01-19", "open": 15.1875, "high": 15.4375, "low": 14.25, "close": 14.5625, "volume": 1095100}, {"date": "2001-01-22", "open": 14.625, "high": 16.1875, "low": 14.0, "close": 15.8125, "volume": 920900}, {"date": "2001-01-23", "open": 15.6875, "high": 16.0625, "low": 14.875, "close": 16.0, "volume": 396200}, {"date": "2001-01-24", "open": 16.1875, "high": 16.75, "low": 15.5625, "close": 15.8125, "volume": 670700}, {"date": "2001-01-25", "open": 15.9375, "high": 15.9375, "low": 15.0, "close": 15.25, "volume": 354200}, {"date": "2001-01-26", "open": 14.875, "high": 15.625, "low": 13.5625, "close": 15.5, "volume": 541000}, {"date": "2001-01-29", "open": 15.5312, "high": 16.0, "low": 14.8125, "close": 15.375, "volume": 299300}, {"date": "2001-01-30", "open": 15.375, "high": 17.0, "low": 15.0, "close": 16.8125, "volume": 558600}, {"date": "2001-01-31", "open": 17.0, "high": 18.0, "low": 16.5625, "close": 16.8125, "volume": 810300}, {"date": "2001-02-01", "open": 16.5, "high": 17.9375, "low": 16.375, "close": 17.0625, "volume": 354000}, {"date": "2001-02-02", "open": 17.1875, "high": 17.25, "low": 14.75, "close": 15.875, "volume": 392600}, {"date": "2001-02-05", "open": 16.625, "high": 17.9375, "low": 16.0625, "close": 16.125, "volume": 579600}, {"date": "2001-02-06", "open": 16.625, "high": 17.25, "low": 16.25, "close": 16.9375, "volume": 536400}, {"date": "2001-02-07", "open": 14.4375, "high": 14.5625, "low": 13.0, "close": 13.375, "volume": 1216900}, {"date": "2001-02-08", "open": 13.5, "high": 13.5625, "low": 11.5, "close": 11.8125, "volume": 841800}, {"date": "2001-02-09", "open": 11.25, "high": 11.5, "low": 10.0625, "close": 10.25, "volume": 1321400}, {"date": "2001-02-12", "open": 10.1875, "high": 10.75, "low": 10.1875, "close": 10.375, "volume": 501300}, {"date": "2001-02-13", "open": 10.6875, "high": 11.4375, "low": 10.5, "close": 10.6875, "volume": 500700}, {"date": "2001-02-14", "open": 10.625, "high": 10.875, "low": 10.1875, "close": 10.5156, "volume": 294300}, {"date": "2001-02-15", "open": 11.25, "high": 11.4375, "low": 11.0, "close": 11.0625, "volume": 353100}, {"date": "2001-02-16", "open": 10.625, "high": 10.75, "low": 10.125, "close": 10.25, "volume": 377900}, {"date": "2001-02-20", "open": 10.75, "high": 10.75, "low": 10.0, "close": 10.125, "volume": 305600}, {"date": "2001-02-21", "open": 10.125, "high": 10.25, "low": 9.4375, "close": 9.5, "volume": 501000}, {"date": "2001-02-22", "open": 9.5, "high": 9.5, "low": 8.8125, "close": 9.0625, "volume": 419000}, {"date": "2001-02-23", "open": 9.0, "high": 9.5, "low": 8.5625, "close": 9.5, "volume": 495700}, {"date": "2001-02-26", "open": 9.4062, "high": 10.5625, "low": 9.375, "close": 10.4375, "volume": 555200}, {"date": "2001-02-27", "open": 10.3125, "high": 10.3125, "low": 9.125, "close": 9.375, "volume": 305500}, {"date": "2001-02-28", "open": 9.3125, "high": 9.5938, "low": 8.625, "close": 8.9688, "volume": 378500}, {"date": "2001-03-01", "open": 8.9375, "high": 9.0, "low": 8.5, "close": 8.8125, "volume": 259900}, {"date": "2001-03-02", "open": 8.8438, "high": 8.875, "low": 8.2812, "close": 8.6875, "volume": 401000}, {"date": "2001-03-05", "open": 8.6562, "high": 9.25, "low": 8.5938, "close": 9.125, "volume": 815400}, {"date": "2001-03-06", "open": 9.2812, "high": 9.875, "low": 8.7812, "close": 9.0312, "volume": 422400}, {"date": "2001-03-07", "open": 9.25, "high": 9.75, "low": 8.6562, "close": 9.0, "volume": 441700}, {"date": "2001-03-08", "open": 9.0312, "high": 9.125, "low": 7.75, "close": 8.0312, "volume": 795000}, {"date": "2001-03-09", "open": 7.875, "high": 8.0, "low": 6.9375, "close": 6.9375, "volume": 599300}, {"date": "2001-03-12", "open": 6.9062, "high": 6.9375, "low": 5.625, "close": 5.7344, "volume": 838100}, {"date": "2001-03-13", "open": 6.0, "high": 6.25, "low": 5.625, "close": 5.9688, "volume": 923400}, {"date": "2001-03-14", "open": 5.7188, "high": 5.875, "low": 5.25, "close": 5.25, "volume": 880500}, {"date": "2001-03-15", "open": 5.6875, "high": 5.875, "low": 5.25, "close": 5.5625, "volume": 579400}, {"date": "2001-03-16", "open": 5.4688, "high": 5.5312, "low": 4.5, "close": 4.6875, "volume": 625300}, {"date": "2001-03-19", "open": 4.9062, "high": 5.0, "low": 4.125, "close": 4.75, "volume": 678000}, {"date": "2001-03-20", "open": 4.9375, "high": 5.0, "low": 4.1875, "close": 4.25, "volume": 580000}, {"date": "2001-03-21", "open": 4.625, "high": 4.6562, "low": 3.75, "close": 3.7969, "volume": 444100}, {"date": "2001-03-22", "open": 3.75, "high": 4.1875, "low": 3.6875, "close": 3.7812, "volume": 1272900}, {"date": "2001-03-23", "open": 4.125, "high": 4.25, "low": 3.75, "close": 3.7812, "volume": 655500}, {"date": "2001-03-26", "open": 4.0625, "high": 4.1875, "low": 3.7812, "close": 3.9688, "volume": 716300}, {"date": "2001-03-27", "open": 4.0781, "high": 4.0938, "low": 3.375, "close": 3.8125, "volume": 732700}, {"date": "2001-03-28", "open": 3.5, "high": 3.625, "low": 3.25, "close": 3.375, "volume": 1115800}, {"date": "2001-03-29", "open": 3.2812, "high": 3.75, "low": 3.0312, "close": 3.3125, "volume": 425100}, {"date": "2001-03-30", "open": 3.0625, "high": 3.5, "low": 2.6562, "close": 2.875, "volume": 597000}, {"date": "2001-04-02", "open": 2.9844, "high": 3.0625, "low": 2.4375, "close": 2.5625, "volume": 593100}, {"date": "2001-04-03", "open": 2.3281, "high": 3.0625, "low": 1.75, "close": 2.9688, "volume": 1851100}, {"date": "2001-04-04", "open": 2.8438, "high": 3.0, "low": 2.25, "close": 2.875, "volume": 786300}, {"date": "2001-04-05", "open": 2.9375, "high": 3.125, "low": 2.5, "close": 2.6875, "volume": 578100}, {"date": "2001-04-06", "open": 2.75, "high": 2.875, "low": 2.5156, "close": 2.625, "volume": 509600}, {"date": "2001-04-09", "open": 2.9, "high": 2.95, "low": 2.25, "close": 2.46, "volume": 342300}, {"date": "2001-04-10", "open": 2.62, "high": 2.7, "low": 2.5, "close": 2.5, "volume": 343000}, {"date": "2001-04-11", "open": 2.7, "high": 2.85, "low": 2.45, "close": 2.55, "volume": 399000}, {"date": "2001-04-12", "open": 2.62, "high": 2.64, "low": 2.38, "close": 2.48, "volume": 612300}, {"date": "2001-04-16", "open": 2.5, "high": 2.58, "low": 2.4, "close": 2.5, "volume": 304800}, {"date": "2001-04-17", "open": 2.5, "high": 2.6, "low": 2.4, "close": 2.48, "volume": 415900}, {"date": "2001-04-18", "open": 2.55, "high": 3.18, "low": 2.51, "close": 2.97, "volume": 880900}, {"date": "2001-04-19", "open": 3.46, "high": 7.17, "low": 3.39, "close": 5.24, "volume": 10046600}, {"date": "2001-04-20", "open": 5.89, "high": 7.0, "low": 5.25, "close": 5.64, "volume": 6059200}, {"date": "2001-04-23", "open": 5.39, "high": 5.4, "low": 3.95, "close": 4.66, "volume": 2266700}, {"date": "2001-04-24", "open": 4.75, "high": 4.99, "low": 4.16, "close": 4.31, "volume": 1090900}, {"date": "2001-04-25", "open": 4.27, "high": 4.39, "low": 3.81, "close": 4.1, "volume": 737600}, {"date": "2001-04-26", "open": 4.25, "high": 4.57, "low": 4.0, "close": 4.13, "volume": 631500}, {"date": "2001-04-27", "open": 4.39, "high": 4.45, "low": 4.0, "close": 4.17, "volume": 574800}, {"date": "2001-04-30", "open": 4.4, "high": 4.71, "low": 4.3, "close": 4.54, "volume": 839600}, {"date": "2001-05-01", "open": 5.89, "high": 6.0, "low": 5.3, "close": 5.6, "volume": 3373600}, {"date": "2001-05-02", "open": 5.96, "high": 6.05, "low": 5.4, "close": 5.48, "volume": 1842300}, {"date": "2001-05-03", "open": 5.37, "high": 5.49, "low": 4.98, "close": 5.45, "volume": 871500}, {"date": "2001-05-04", "open": 5.2, "high": 5.33, "low": 5.01, "close": 5.25, "volume": 555600}, {"date": "2001-05-07", "open": 5.33, "high": 5.52, "low": 5.25, "close": 5.3, "volume": 523900}, {"date": "2001-05-08", "open": 5.44, "high": 5.48, "low": 5.17, "close": 5.22, "volume": 366900}, {"date": "2001-05-09", "open": 5.1, "high": 5.11, "low": 4.83, "close": 4.95, "volume": 436500}, {"date": "2001-05-10", "open": 5.01, "high": 5.27, "low": 4.9, "close": 4.9, "volume": 414200}, {"date": "2001-05-11", "open": 4.96, "high": 5.04, "low": 4.73, "close": 4.76, "volume": 264000}, {"date": "2001-05-14", "open": 4.58, "high": 4.6, "low": 4.0, "close": 4.12, "volume": 757500}, {"date": "2001-05-15", "open": 4.23, "high": 4.25, "low": 3.9, "close": 4.0, "volume": 526100}, {"date": "2001-05-16", "open": 3.99, "high": 4.25, "low": 3.9, "close": 4.08, "volume": 400700}, {"date": "2001-05-17", "open": 4.4, "high": 4.59, "low": 4.21, "close": 4.3, "volume": 723300}, {"date": "2001-05-18", "open": 4.36, "high": 4.55, "low": 4.16, "close": 4.19, "volume": 423000}, {"date": "2001-05-21", "open": 4.15, "high": 4.28, "low": 4.0, "close": 4.13, "volume": 501900}, {"date": "2001-05-22", "open": 4.2, "high": 4.25, "low": 4.05, "close": 4.1, "volume": 487100}, {"date": "2001-05-23", "open": 4.11, "high": 4.14, "low": 4.0, "close": 4.04, "volume": 420000}, {"date": "2001-05-24", "open": 4.05, "high": 4.16, "low": 4.01, "close": 4.13, "volume": 332400}, {"date": "2001-05-25", "open": 4.13, "high": 4.17, "low": 3.99, "close": 4.01, "volume": 356300}, {"date": "2001-05-29", "open": 4.02, "high": 4.03, "low": 3.62, "close": 3.72, "volume": 501800}, {"date": "2001-05-30", "open": 3.75, "high": 3.75, "low": 3.31, "close": 3.38, "volume": 557900}, {"date": "2001-05-31", "open": 3.48, "high": 3.88, "low": 3.44, "close": 3.77, "volume": 772000}, {"date": "2001-06-01", "open": 3.95, "high": 3.95, "low": 3.61, "close": 3.71, "volume": 228600}, {"date": "2001-06-04", "open": 3.72, "high": 3.75, "low": 3.45, "close": 3.6, "volume": 290900}, {"date": "2001-06-05", "open": 3.6, "high": 3.6, "low": 3.47, "close": 3.51, "volume": 370100}, {"date": "2001-06-06", "open": 3.53, "high": 3.8, "low": 3.5, "close": 3.59, "volume": 280200}, {"date": "2001-06-07", "open": 3.74, "high": 3.79, "low": 3.55, "close": 3.66, "volume": 270100}, {"date": "2001-06-08", "open": 3.71, "high": 3.8, "low": 3.59, "close": 3.8, "volume": 227900}, {"date": "2001-06-11", "open": 3.78, "high": 3.78, "low": 3.58, "close": 3.67, "volume": 137800}, {"date": "2001-06-12", "open": 3.63, "high": 3.68, "low": 3.55, "close": 3.64, "volume": 208700}, {"date": "2001-06-13", "open": 3.65, "high": 3.7, "low": 3.57, "close": 3.6, "volume": 205200}, {"date": "2001-06-14", "open": 3.64, "high": 3.65, "low": 3.52, "close": 3.57, "volume": 455000}, {"date": "2001-06-15", "open": 3.7, "high": 3.76, "low": 3.52, "close": 3.75, "volume": 235200}, {"date": "2001-06-18", "open": 3.73, "high": 3.73, "low": 3.4, "close": 3.43, "volume": 238000}, {"date": "2001-06-19", "open": 3.47, "high": 3.5, "low": 3.15, "close": 3.17, "volume": 260300}, {"date": "2001-06-20", "open": 3.15, "high": 3.21, "low": 3.0, "close": 3.1, "volume": 422400}, {"date": "2001-06-21", "open": 3.11, "high": 3.2, "low": 3.07, "close": 3.17, "volume": 242800}, {"date": "2001-06-22", "open": 3.16, "high": 3.35, "low": 3.06, "close": 3.3, "volume": 308000}, {"date": "2001-06-25", "open": 3.65, "high": 3.69, "low": 3.13, "close": 3.16, "volume": 266500}, {"date": "2001-06-26", "open": 3.13, "high": 3.2, "low": 2.82, "close": 2.88, "volume": 943900}, {"date": "2001-06-27", "open": 2.88, "high": 2.9, "low": 2.75, "close": 2.81, "volume": 398100}, {"date": "2001-06-28", "open": 2.84, "high": 2.84, "low": 2.7, "close": 2.71, "volume": 511200}, {"date": "2001-06-29", "open": 2.8, "high": 2.98, "low": 2.75, "close": 2.8, "volume": 1339400}, {"date": "2001-07-02", "open": 2.91, "high": 4.15, "low": 2.9, "close": 3.7, "volume": 2858500}, {"date": "2001-07-03", "open": 3.75, "high": 3.8, "low": 3.3, "close": 3.4, "volume": 794500}, {"date": "2001-07-05", "open": 3.25, "high": 3.28, "low": 3.04, "close": 3.14, "volume": 442700}, {"date": "2001-07-06", "open": 3.05, "high": 3.09, "low": 2.95, "close": 3.05, "volume": 385300}, {"date": "2001-07-09", "open": 3.11, "high": 3.23, "low": 3.04, "close": 3.06, "volume": 317400}, {"date": "2001-07-10", "open": 3.12, "high": 3.42, "low": 3.11, "close": 3.32, "volume": 567900}, {"date": "2001-07-11", "open": 3.2, "high": 3.29, "low": 3.05, "close": 3.16, "volume": 214300}, {"date": "2001-07-12", "open": 3.21, "high": 3.44, "low": 3.2, "close": 3.33, "volume": 367000}, {"date": "2001-07-13", "open": 3.3, "high": 3.35, "low": 3.17, "close": 3.3, "volume": 260600}, {"date": "2001-07-16", "open": 3.21, "high": 3.29, "low": 3.16, "close": 3.25, "volume": 129800}, {"date": "2001-07-17", "open": 3.25, "high": 3.4, "low": 3.15, "close": 3.24, "volume": 283800}, {"date": "2001-07-18", "open": 3.14, "high": 3.23, "low": 2.95, "close": 2.95, "volume": 171200}, {"date": "2001-07-19", "open": 3.12, "high": 3.25, "low": 3.01, "close": 3.07, "volume": 136500}, {"date": "2001-07-20", "open": 3.09, "high": 3.12, "low": 3.01, "close": 3.06, "volume": 175800}, {"date": "2001-07-23", "open": 3.09, "high": 3.12, "low": 2.91, "close": 2.94, "volume": 394500}, {"date": "2001-07-24", "open": 3.03, "high": 3.1, "low": 2.91, "close": 3.09, "volume": 221500}, {"date": "2001-07-25", "open": 2.96, "high": 3.05, "low": 2.85, "close": 2.89, "volume": 164700}, {"date": "2001-07-26", "open": 2.9, "high": 3.0, "low": 2.62, "close": 2.87, "volume": 282700}, {"date": "2001-07-27", "open": 2.89, "high": 2.9, "low": 2.7, "close": 2.78, "volume": 205100}, {"date": "2001-07-30", "open": 2.83, "high": 2.96, "low": 2.73, "close": 2.88, "volume": 305600}, {"date": "2001-07-31", "open": 2.97, "high": 3.24, "low": 2.9, "close": 3.24, "volume": 542800}, {"date": "2001-08-01", "open": 3.92, "high": 4.0, "low": 3.45, "close": 3.89, "volume": 2606700}, {"date": "2001-08-02", "open": 3.95, "high": 3.99, "low": 3.43, "close": 3.5, "volume": 705500}, {"date": "2001-08-03", "open": 3.49, "high": 3.5, "low": 3.14, "close": 3.38, "volume": 289900}, {"date": "2001-08-06", "open": 3.39, "high": 3.49, "low": 3.3, "close": 3.33, "volume": 188000}, {"date": "2001-08-07", "open": 3.3, "high": 3.65, "low": 3.3, "close": 3.55, "volume": 545700}, {"date": "2001-08-08", "open": 3.51, "high": 3.65, "low": 3.5, "close": 3.5, "volume": 505500}, {"date": "2001-08-09", "open": 3.53, "high": 3.55, "low": 3.4, "close": 3.43, "volume": 249700}, {"date": "2001-08-10", "open": 3.4, "high": 3.44, "low": 3.24, "close": 3.25, "volume": 279500}, {"date": "2001-08-13", "open": 3.32, "high": 3.33, "low": 3.2, "close": 3.27, "volume": 172200}, {"date": "2001-08-14", "open": 3.28, "high": 3.37, "low": 3.12, "close": 3.13, "volume": 234800}, {"date": "2001-08-15", "open": 3.24, "high": 3.4, "low": 3.1, "close": 3.1, "volume": 529600}, {"date": "2001-08-16", "open": 3.1, "high": 3.15, "low": 3.08, "close": 3.11, "volume": 255000}, {"date": "2001-08-17", "open": 3.1, "high": 3.25, "low": 3.0, "close": 3.2, "volume": 380600}, {"date": "2001-08-20", "open": 3.2, "high": 3.23, "low": 3.1, "close": 3.2, "volume": 286100}, {"date": "2001-08-21", "open": 3.24, "high": 3.24, "low": 3.0, "close": 3.0, "volume": 169400}, {"date": "2001-08-22", "open": 3.1, "high": 3.12, "low": 2.85, "close": 2.92, "volume": 274400}, {"date": "2001-08-23", "open": 2.86, "high": 2.98, "low": 2.66, "close": 2.73, "volume": 355200}, {"date": "2001-08-24", "open": 2.75, "high": 2.86, "low": 2.61, "close": 2.65, "volume": 355700}, {"date": "2001-08-27", "open": 2.7, "high": 2.72, "low": 2.41, "close": 2.41, "volume": 480200}, {"date": "2001-08-28", "open": 2.39, "high": 2.5, "low": 2.18, "close": 2.39, "volume": 659400}, {"date": "2001-08-29", "open": 2.44, "high": 2.6, "low": 2.4, "close": 2.49, "volume": 226500}, {"date": "2001-08-30", "open": 2.5, "high": 2.67, "low": 2.45, "close": 2.6, "volume": 423100}, {"date": "2001-08-31", "open": 2.6, "high": 2.69, "low": 2.4, "close": 2.47, "volume": 130900}, {"date": "2001-09-04", "open": 2.5, "high": 2.55, "low": 2.3, "close": 2.32, "volume": 206800}, {"date": "2001-09-05", "open": 2.31, "high": 2.45, "low": 2.3, "close": 2.32, "volume": 169600}, {"date": "2001-09-06", "open": 2.27, "high": 2.32, "low": 2.15, "close": 2.27, "volume": 275300}, {"date": "2001-09-07", "open": 2.18, "high": 2.25, "low": 2.0, "close": 2.05, "volume": 286900}, {"date": "2001-09-10", "open": 2.01, "high": 2.13, "low": 1.89, "close": 1.89, "volume": 757800}, {"date": "2001-09-17", "open": 1.57, "high": 2.05, "low": 1.5, "close": 2.05, "volume": 1119100}, {"date": "2001-09-18", "open": 2.03, "high": 2.05, "low": 1.81, "close": 1.95, "volume": 450100}, {"date": "2001-09-19", "open": 2.0, "high": 2.04, "low": 1.77, "close": 1.83, "volume": 1002900}, {"date": "2001-09-20", "open": 1.76, "high": 1.89, "low": 1.65, "close": 1.66, "volume": 821800}, {"date": "2001-09-21", "open": 1.52, "high": 1.7, "low": 1.51, "close": 1.54, "volume": 781800}, {"date": "2001-09-24", "open": 1.6, "high": 1.68, "low": 1.46, "close": 1.46, "volume": 623500}, {"date": "2001-09-25", "open": 1.56, "high": 1.65, "low": 1.46, "close": 1.61, "volume": 734600}, {"date": "2001-09-26", "open": 1.63, "high": 1.71, "low": 1.39, "close": 1.41, "volume": 373600}, {"date": "2001-09-27", "open": 1.42, "high": 1.5, "low": 1.18, "close": 1.25, "volume": 1261000}, {"date": "2001-09-28", "open": 1.4, "high": 1.41, "low": 1.12, "close": 1.13, "volume": 1009800}, {"date": "2001-10-01", "open": 1.15, "high": 1.25, "low": 1.1, "close": 1.2, "volume": 701600}, {"date": "2001-10-02", "open": 1.18, "high": 1.33, "low": 1.17, "close": 1.31, "volume": 823600}, {"date": "2001-10-03", "open": 1.32, "high": 1.48, "low": 1.27, "close": 1.4, "volume": 1448900}, {"date": "2001-10-04", "open": 1.4, "high": 1.4, "low": 1.28, "close": 1.34, "volume": 1702200}, {"date": "2001-10-05", "open": 1.35, "high": 1.35, "low": 1.16, "close": 1.19, "volume": 774700}, {"date": "2001-10-08", "open": 1.2, "high": 1.34, "low": 1.12, "close": 1.32, "volume": 915300}, {"date": "2001-10-09", "open": 1.34, "high": 1.75, "low": 1.26, "close": 1.45, "volume": 451500}, {"date": "2001-10-10", "open": 1.5, "high": 1.65, "low": 1.36, "close": 1.61, "volume": 433200}, {"date": "2001-10-11", "open": 1.85, "high": 1.94, "low": 1.71, "close": 1.84, "volume": 516100}, {"date": "2001-10-12", "open": 1.91, "high": 1.93, "low": 1.68, "close": 1.9, "volume": 603400}, {"date": "2001-10-15", "open": 1.8, "high": 2.15, "low": 1.75, "close": 2.09, "volume": 510200}, {"date": "2001-10-16", "open": 2.25, "high": 3.14, "low": 2.13, "close": 2.92, "volume": 3055900}, {"date": "2001-10-17", "open": 3.14, "high": 3.25, "low": 2.65, "close": 2.83, "volume": 2107100}, {"date": "2001-10-18", "open": 2.89, "high": 2.89, "low": 2.4, "close": 2.46, "volume": 806100}, {"date": "2001-10-19", "open": 2.4, "high": 2.4, "low": 2.1, "close": 2.35, "volume": 849200}, {"date": "2001-10-22", "open": 2.38, "high": 2.39, "low": 2.15, "close": 2.18, "volume": 901500}, {"date": "2001-10-23", "open": 2.34, "high": 2.39, "low": 2.2, "close": 2.3, "volume": 532800}, {"date": "2001-10-24", "open": 2.32, "high": 2.37, "low": 2.25, "close": 2.31, "volume": 453200}, {"date": "2001-10-25", "open": 2.31, "high": 2.31, "low": 2.15, "close": 2.17, "volume": 454500}, {"date": "2001-10-26", "open": 2.24, "high": 2.5, "low": 2.2, "close": 2.39, "volume": 672500}, {"date": "2001-10-29", "open": 2.55, "high": 2.97, "low": 2.52, "close": 2.73, "volume": 751800}, {"date": "2001-10-30", "open": 2.85, "high": 2.91, "low": 2.41, "close": 2.68, "volume": 545300}, {"date": "2001-10-31", "open": 2.99, "high": 3.0, "low": 2.2, "close": 2.75, "volume": 1761500}, {"date": "2001-11-01", "open": 2.69, "high": 2.7, "low": 2.4, "close": 2.47, "volume": 418400}, {"date": "2001-11-02", "open": 2.43, "high": 2.54, "low": 2.31, "close": 2.32, "volume": 231500}, {"date": "2001-11-05", "open": 2.36, "high": 2.5, "low": 2.31, "close": 2.37, "volume": 314800}, {"date": "2001-11-06", "open": 2.22, "high": 2.42, "low": 2.21, "close": 2.4, "volume": 464500}, {"date": "2001-11-07", "open": 2.43, "high": 2.75, "low": 2.38, "close": 2.6, "volume": 874300}, {"date": "2001-11-08", "open": 2.67, "high": 2.74, "low": 2.45, "close": 2.6, "volume": 448100}, {"date": "2001-11-09", "open": 2.52, "high": 2.58, "low": 2.45, "close": 2.54, "volume": 165100}, {"date": "2001-11-12", "open": 2.58, "high": 2.58, "low": 2.35, "close": 2.44, "volume": 189200}, {"date": "2001-11-13", "open": 2.49, "high": 2.56, "low": 2.44, "close": 2.45, "volume": 322600}, {"date": "2001-11-14", "open": 2.5, "high": 2.59, "low": 2.45, "close": 2.5, "volume": 621500}, {"date": "2001-11-15", "open": 2.58, "high": 2.96, "low": 2.56, "close": 2.75, "volume": 1218400}, {"date": "2001-11-16", "open": 2.93, "high": 2.94, "low": 2.7, "close": 2.71, "volume": 554000}, {"date": "2001-11-19", "open": 2.97, "high": 2.97, "low": 2.7, "close": 2.71, "volume": 677600}, {"date": "2001-11-20", "open": 2.82, "high": 3.1, "low": 2.7, "close": 2.99, "volume": 1292400}, {"date": "2001-11-21", "open": 3.0, "high": 3.09, "low": 2.72, "close": 2.9, "volume": 644000}, {"date": "2001-11-23", "open": 2.96, "high": 3.2, "low": 2.86, "close": 3.13, "volume": 1090500}, {"date": "2001-11-26", "open": 3.32, "high": 3.5, "low": 3.11, "close": 3.5, "volume": 1445200}, {"date": "2001-11-27", "open": 3.51, "high": 4.1, "low": 3.41, "close": 3.99, "volume": 2369700}, {"date": "2001-11-28", "open": 3.94, "high": 4.05, "low": 3.31, "close": 3.4, "volume": 1418000}, {"date": "2001-11-29", "open": 3.49, "high": 3.59, "low": 3.15, "close": 3.4, "volume": 650000}, {"date": "2001-11-30", "open": 3.29, "high": 3.46, "low": 3.25, "close": 3.44, "volume": 340600}, {"date": "2001-12-03", "open": 3.35, "high": 3.58, "low": 3.17, "close": 3.58, "volume": 448400}, {"date": "2001-12-04", "open": 3.61, "high": 3.65, "low": 3.4, "close": 3.59, "volume": 375800}, {"date": "2001-12-05", "open": 3.66, "high": 3.9, "low": 3.63, "close": 3.83, "volume": 831900}, {"date": "2001-12-06", "open": 3.89, "high": 3.99, "low": 3.75, "close": 3.9, "volume": 569200}, {"date": "2001-12-07", "open": 3.97, "high": 4.85, "low": 3.75, "close": 4.45, "volume": 2326300}, {"date": "2001-12-10", "open": 4.3, "high": 4.74, "low": 4.2, "close": 4.29, "volume": 1134100}, {"date": "2001-12-11", "open": 4.23, "high": 4.85, "low": 4.21, "close": 4.55, "volume": 1146700}, {"date": "2001-12-12", "open": 4.67, "high": 4.98, "low": 4.45, "close": 4.71, "volume": 907000}, {"date": "2001-12-13", "open": 4.5, "high": 4.58, "low": 4.09, "close": 4.23, "volume": 755500}, {"date": "2001-12-14", "open": 4.29, "high": 4.3, "low": 3.72, "close": 3.88, "volume": 920400}, {"date": "2001-12-17", "open": 3.87, "high": 3.95, "low": 3.73, "close": 3.82, "volume": 556100}, {"date": "2001-12-18", "open": 3.92, "high": 4.25, "low": 3.92, "close": 4.23, "volume": 729500}, {"date": "2001-12-19", "open": 4.19, "high": 4.5, "low": 4.06, "close": 4.45, "volume": 787000}, {"date": "2001-12-20", "open": 4.29, "high": 4.3, "low": 3.85, "close": 4.01, "volume": 503900}, {"date": "2001-12-21", "open": 4.11, "high": 4.26, "low": 4.01, "close": 4.25, "volume": 917100}, {"date": "2001-12-24", "open": 4.06, "high": 4.2, "low": 4.04, "close": 4.07, "volume": 140200}, {"date": "2001-12-26", "open": 4.06, "high": 4.25, "low": 4.01, "close": 4.2, "volume": 338100}, {"date": "2001-12-27", "open": 4.17, "high": 4.29, "low": 4.08, "close": 4.22, "volume": 509900}, {"date": "2001-12-28", "open": 4.18, "high": 4.21, "low": 4.01, "close": 4.06, "volume": 591100}, {"date": "2001-12-31", "open": 4.03, "high": 4.06, "low": 3.82, "close": 3.85, "volume": 753800}, {"date": "2002-01-02", "open": 4.0, "high": 4.05, "low": 3.84, "close": 3.89, "volume": 524300}, {"date": "2002-01-03", "open": 3.96, "high": 3.98, "low": 3.78, "close": 3.94, "volume": 724900}, {"date": "2002-01-04", "open": 3.9, "high": 4.17, "low": 3.89, "close": 4.07, "volume": 560100}, {"date": "2002-01-07", "open": 4.13, "high": 4.16, "low": 3.75, "close": 3.8, "volume": 520800}, {"date": "2002-01-08", "open": 4.03, "high": 4.04, "low": 3.84, "close": 3.88, "volume": 333800}, {"date": "2002-01-09", "open": 3.94, "high": 4.08, "low": 3.85, "close": 3.91, "volume": 353400}, {"date": "2002-01-10", "open": 3.84, "high": 3.96, "low": 3.79, "close": 3.88, "volume": 426400}, {"date": "2002-01-11", "open": 3.88, "high": 4.14, "low": 3.88, "close": 4.09, "volume": 493900}, {"date": "2002-01-14", "open": 4.05, "high": 4.08, "low": 3.92, "close": 4.03, "volume": 419300}, {"date": "2002-01-15", "open": 4.01, "high": 4.09, "low": 3.9, "close": 3.99, "volume": 380500}, {"date": "2002-01-16", "open": 3.96, "high": 4.0, "low": 3.8, "close": 3.81, "volume": 361200}, {"date": "2002-01-17", "open": 3.86, "high": 3.94, "low": 3.75, "close": 3.77, "volume": 292300}, {"date": "2002-01-18", "open": 3.59, "high": 3.67, "low": 3.23, "close": 3.36, "volume": 1183400}, {"date": "2002-01-22", "open": 3.41, "high": 3.49, "low": 3.15, "close": 3.16, "volume": 793300}, {"date": "2002-01-23", "open": 3.2, "high": 3.23, "low": 2.8, "close": 2.95, "volume": 1253300}, {"date": "2002-01-24", "open": 3.04, "high": 3.26, "low": 2.93, "close": 3.08, "volume": 2165400}, {"date": "2002-01-25", "open": 3.06, "high": 3.19, "low": 3.0, "close": 3.1, "volume": 546600}, {"date": "2002-01-28", "open": 3.2, "high": 3.23, "low": 3.1, "close": 3.15, "volume": 505000}, {"date": "2002-01-29", "open": 3.2, "high": 3.3, "low": 3.17, "close": 3.3, "volume": 573400}, {"date": "2002-01-30", "open": 3.3, "high": 3.97, "low": 3.26, "close": 3.94, "volume": 1912300}, {"date": "2002-01-31", "open": 4.0, "high": 4.19, "low": 3.8, "close": 4.09, "volume": 1669900}, {"date": "2002-02-01", "open": 3.96, "high": 3.99, "low": 3.51, "close": 3.67, "volume": 1245700}, {"date": "2002-02-04", "open": 3.58, "high": 3.62, "low": 3.38, "close": 3.43, "volume": 859000}, {"date": "2002-02-05", "open": 3.33, "high": 3.4, "low": 3.06, "close": 3.12, "volume": 540100}, {"date": "2002-02-06", "open": 3.18, "high": 3.24, "low": 2.96, "close": 2.98, "volume": 607200}, {"date": "2002-02-07", "open": 3.03, "high": 3.11, "low": 2.91, "close": 3.02, "volume": 550700}, {"date": "2002-02-08", "open": 3.08, "high": 3.08, "low": 2.92, "close": 3.03, "volume": 399700}, {"date": "2002-02-11", "open": 3.04, "high": 3.13, "low": 2.93, "close": 3.08, "volume": 228600}, {"date": "2002-02-12", "open": 3.12, "high": 3.23, "low": 3.11, "close": 3.15, "volume": 224900}, {"date": "2002-02-13", "open": 3.16, "high": 3.3, "low": 3.16, "close": 3.23, "volume": 182200}, {"date": "2002-02-14", "open": 3.23, "high": 3.24, "low": 3.07, "close": 3.1, "volume": 184200}, {"date": "2002-02-15", "open": 3.11, "high": 3.11, "low": 2.97, "close": 3.0, "volume": 194400}, {"date": "2002-02-19", "open": 2.99, "high": 3.02, "low": 2.84, "close": 2.87, "volume": 219800}, {"date": "2002-02-20", "open": 2.86, "high": 2.93, "low": 2.75, "close": 2.93, "volume": 280700}, {"date": "2002-02-21", "open": 2.94, "high": 2.97, "low": 2.8, "close": 2.8, "volume": 142000}, {"date": "2002-02-22", "open": 2.8, "high": 2.84, "low": 2.67, "close": 2.8, "volume": 136800}, {"date": "2002-02-25", "open": 2.9, "high": 3.02, "low": 2.71, "close": 2.76, "volume": 312600}, {"date": "2002-02-26", "open": 2.54, "high": 2.8, "low": 2.52, "close": 2.66, "volume": 223500}, {"date": "2002-02-27", "open": 2.74, "high": 2.79, "low": 2.67, "close": 2.7, "volume": 160800}, {"date": "2002-02-28", "open": 2.75, "high": 2.78, "low": 2.65, "close": 2.69, "volume": 129100}, {"date": "2002-03-01", "open": 2.69, "high": 2.74, "low": 2.3, "close": 2.72, "volume": 678300}, {"date": "2002-03-04", "open": 2.75, "high": 2.8, "low": 2.65, "close": 2.73, "volume": 599400}, {"date": "2002-03-05", "open": 2.77, "high": 2.88, "low": 2.71, "close": 2.72, "volume": 370400}, {"date": "2002-03-06", "open": 2.75, "high": 2.99, "low": 2.73, "close": 2.88, "volume": 1129800}, {"date": "2002-03-07", "open": 2.97, "high": 3.07, "low": 2.95, "close": 3.01, "volume": 355700}, {"date": "2002-03-08", "open": 3.07, "high": 3.17, "low": 3.04, "close": 3.1, "volume": 357200}, {"date": "2002-03-11", "open": 3.08, "high": 3.18, "low": 3.0, "close": 3.06, "volume": 260700}, {"date": "2002-03-12", "open": 3.03, "high": 3.07, "low": 2.88, "close": 2.91, "volume": 310900}, {"date": "2002-03-13", "open": 2.93, "high": 3.0, "low": 2.87, "close": 2.97, "volume": 221800}, {"date": "2002-03-14", "open": 2.99, "high": 3.04, "low": 2.9, "close": 2.98, "volume": 169600}, {"date": "2002-03-15", "open": 2.95, "high": 3.01, "low": 2.9, "close": 2.96, "volume": 197500}, {"date": "2002-03-18", "open": 2.95, "high": 2.99, "low": 2.85, "close": 2.86, "volume": 189000}, {"date": "2002-03-19", "open": 2.85, "high": 2.9, "low": 2.75, "close": 2.82, "volume": 270600}, {"date": "2002-03-20", "open": 2.8, "high": 2.81, "low": 2.6, "close": 2.6, "volume": 330700}, {"date": "2002-03-21", "open": 2.66, "high": 2.83, "low": 2.62, "close": 2.75, "volume": 210300}, {"date": "2002-03-22", "open": 2.7, "high": 2.95, "low": 2.7, "close": 2.9, "volume": 436600}, {"date": "2002-03-25", "open": 2.92, "high": 2.97, "low": 2.89, "close": 2.93, "volume": 441700}, {"date": "2002-03-26", "open": 2.91, "high": 2.97, "low": 2.88, "close": 2.97, "volume": 374100}, {"date": "2002-03-27", "open": 2.93, "high": 3.03, "low": 2.91, "close": 3.0, "volume": 347200}, {"date": "2002-03-28", "open": 3.01, "high": 3.05, "low": 2.97, "close": 3.05, "volume": 400500}, {"date": "2002-04-01", "open": 2.9, "high": 3.05, "low": 2.89, "close": 3.0, "volume": 218800}, {"date": "2002-04-02", "open": 2.96, "high": 3.04, "low": 2.95, "close": 3.0, "volume": 266700}, {"date": "2002-04-03", "open": 2.98, "high": 3.0, "low": 2.77, "close": 2.85, "volume": 427200}, {"date": "2002-04-04", "open": 2.85, "high": 2.94, "low": 2.76, "close": 2.8, "volume": 337500}, {"date": "2002-04-05", "open": 2.77, "high": 2.82, "low": 2.67, "close": 2.69, "volume": 172900}, {"date": "2002-04-08", "open": 2.69, "high": 2.7, "low": 2.5, "close": 2.63, "volume": 242200}, {"date": "2002-04-09", "open": 2.6, "high": 2.68, "low": 2.51, "close": 2.55, "volume": 204500}, {"date": "2002-04-10", "open": 2.56, "high": 2.6, "low": 2.37, "close": 2.41, "volume": 354800}, {"date": "2002-04-11", "open": 2.45, "high": 2.63, "low": 2.41, "close": 2.55, "volume": 334100}, {"date": "2002-04-12", "open": 2.57, "high": 2.65, "low": 2.51, "close": 2.55, "volume": 241900}, {"date": "2002-04-15", "open": 2.57, "high": 2.58, "low": 2.48, "close": 2.48, "volume": 98800}, {"date": "2002-04-16", "open": 2.49, "high": 2.65, "low": 2.49, "close": 2.6, "volume": 223300}, {"date": "2002-04-17", "open": 2.6, "high": 2.74, "low": 2.57, "close": 2.61, "volume": 241200}, {"date": "2002-04-18", "open": 2.65, "high": 2.65, "low": 2.53, "close": 2.63, "volume": 285800}, {"date": "2002-04-19", "open": 2.65, "high": 2.8, "low": 2.6, "close": 2.71, "volume": 335900}, {"date": "2002-04-22", "open": 2.7, "high": 2.73, "low": 2.51, "close": 2.62, "volume": 304100}, {"date": "2002-04-23", "open": 2.62, "high": 2.65, "low": 2.35, "close": 2.48, "volume": 431700}, {"date": "2002-04-24", "open": 2.49, "high": 2.55, "low": 2.25, "close": 2.3, "volume": 250200}, {"date": "2002-04-25", "open": 2.36, "high": 2.37, "low": 2.13, "close": 2.2, "volume": 301700}, {"date": "2002-04-26", "open": 2.22, "high": 2.29, "low": 1.9, "close": 1.94, "volume": 681000}, {"date": "2002-04-29", "open": 1.95, "high": 2.09, "low": 1.93, "close": 1.94, "volume": 634400}, {"date": "2002-04-30", "open": 1.98, "high": 2.04, "low": 1.7, "close": 1.73, "volume": 1244200}, {"date": "2002-05-01", "open": 1.78, "high": 1.92, "low": 1.75, "close": 1.9, "volume": 474900}, {"date": "2002-05-02", "open": 1.92, "high": 1.92, "low": 1.79, "close": 1.88, "volume": 173500}, {"date": "2002-05-03", "open": 1.84, "high": 1.92, "low": 1.76, "close": 1.92, "volume": 219300}, {"date": "2002-05-06", "open": 1.86, "high": 1.92, "low": 1.6, "close": 1.64, "volume": 285000}, {"date": "2002-05-07", "open": 1.6, "high": 1.89, "low": 1.56, "close": 1.68, "volume": 301200}, {"date": "2002-05-08", "open": 1.8, "high": 1.88, "low": 1.68, "close": 1.85, "volume": 264000}, {"date": "2002-05-09", "open": 1.85, "high": 1.85, "low": 1.7, "close": 1.76, "volume": 124300}, {"date": "2002-05-10", "open": 1.78, "high": 1.84, "low": 1.56, "close": 1.63, "volume": 500000}, {"date": "2002-05-13", "open": 1.62, "high": 1.79, "low": 1.61, "close": 1.79, "volume": 246600}, {"date": "2002-05-14", "open": 1.79, "high": 1.86, "low": 1.67, "close": 1.76, "volume": 300000}, {"date": "2002-05-15", "open": 1.78, "high": 1.89, "low": 1.67, "close": 1.72, "volume": 343700}, {"date": "2002-05-16", "open": 1.75, "high": 1.75, "low": 1.6, "close": 1.61, "volume": 319100}, {"date": "2002-05-17", "open": 1.67, "high": 1.69, "low": 1.4, "close": 1.49, "volume": 752800}, {"date": "2002-05-20", "open": 1.56, "high": 1.6, "low": 1.49, "close": 1.53, "volume": 256900}, {"date": "2002-05-21", "open": 1.53, "high": 1.57, "low": 1.45, "close": 1.47, "volume": 156900}, {"date": "2002-05-22", "open": 1.4, "high": 1.49, "low": 1.35, "close": 1.4, "volume": 201900}, {"date": "2002-05-23", "open": 1.45, "high": 1.48, "low": 1.36, "close": 1.45, "volume": 205000}, {"date": "2002-05-24", "open": 1.49, "high": 1.49, "low": 1.35, "close": 1.42, "volume": 293500}, {"date": "2002-05-28", "open": 1.43, "high": 1.45, "low": 1.33, "close": 1.34, "volume": 310800}, {"date": "2002-05-29", "open": 1.4, "high": 1.4, "low": 1.23, "close": 1.28, "volume": 442600}, {"date": "2002-05-30", "open": 1.23, "high": 1.26, "low": 1.18, "close": 1.18, "volume": 409500}, {"date": "2002-05-31", "open": 1.24, "high": 1.3, "low": 1.17, "close": 1.23, "volume": 744400}, {"date": "2002-06-03", "open": 1.25, "high": 1.28, "low": 1.21, "close": 1.23, "volume": 197100}, {"date": "2002-06-04", "open": 1.27, "high": 1.27, "low": 1.22, "close": 1.25, "volume": 209200}, {"date": "2002-06-05", "open": 1.24, "high": 1.29, "low": 1.22, "close": 1.28, "volume": 206600}, {"date": "2002-06-06", "open": 1.31, "high": 1.35, "low": 1.23, "close": 1.35, "volume": 316300}, {"date": "2002-06-07", "open": 1.3, "high": 1.34, "low": 1.25, "close": 1.34, "volume": 236800}, {"date": "2002-06-10", "open": 1.34, "high": 1.38, "low": 1.21, "close": 1.22, "volume": 253100}, {"date": "2002-06-11", "open": 1.24, "high": 1.31, "low": 1.1, "close": 1.15, "volume": 380000}, {"date": "2002-06-12", "open": 1.12, "high": 1.15, "low": 0.97, "close": 1.01, "volume": 495000}, {"date": "2002-06-13", "open": 1.09, "high": 1.12, "low": 1.03, "close": 1.08, "volume": 446800}, {"date": "2002-06-14", "open": 1.08, "high": 1.17, "low": 1.05, "close": 1.11, "volume": 462100}, {"date": "2002-06-17", "open": 1.13, "high": 1.23, "low": 1.1, "close": 1.16, "volume": 389100}, {"date": "2002-06-18", "open": 1.2, "high": 1.24, "low": 1.12, "close": 1.12, "volume": 163300}, {"date": "2002-06-19", "open": 1.14, "high": 1.22, "low": 1.05, "close": 1.06, "volume": 364100}, {"date": "2002-06-20", "open": 1.15, "high": 1.16, "low": 1.02, "close": 1.04, "volume": 700400}, {"date": "2002-06-21", "open": 1.04, "high": 1.05, "low": 0.63, "close": 0.72, "volume": 2719100}, {"date": "2002-06-24", "open": 0.72, "high": 0.72, "low": 0.55, "close": 0.6, "volume": 1407800}, {"date": "2002-06-25", "open": 0.65, "high": 0.68, "low": 0.57, "close": 0.59, "volume": 783900}, {"date": "2002-06-26", "open": 0.55, "high": 0.61, "low": 0.53, "close": 0.55, "volume": 748600}, {"date": "2002-06-27", "open": 0.58, "high": 0.58, "low": 0.51, "close": 0.53, "volume": 664400}, {"date": "2002-06-28", "open": 0.69, "high": 0.72, "low": 0.49, "close": 0.5, "volume": 3310600}, {"date": "2002-07-01", "open": 0.56, "high": 0.58, "low": 0.49, "close": 0.51, "volume": 1017200}, {"date": "2002-07-02", "open": 0.52, "high": 0.53, "low": 0.47, "close": 0.48, "volume": 658000}, {"date": "2002-07-03", "open": 0.5, "high": 0.52, "low": 0.42, "close": 0.5, "volume": 1116700}, {"date": "2002-07-05", "open": 0.53, "high": 0.58, "low": 0.5, "close": 0.57, "volume": 592600}, {"date": "2002-07-08", "open": 0.59, "high": 0.7, "low": 0.52, "close": 0.53, "volume": 1080500}, {"date": "2002-07-09", "open": 0.55, "high": 0.56, "low": 0.47, "close": 0.47, "volume": 633500}, {"date": "2002-07-10", "open": 0.52, "high": 0.53, "low": 0.47, "close": 0.49, "volume": 294800}, {"date": "2002-07-11", "open": 0.51, "high": 0.51, "low": 0.47, "close": 0.48, "volume": 525800}, {"date": "2002-07-12", "open": 0.49, "high": 0.5, "low": 0.46, "close": 0.48, "volume": 687700}, {"date": "2002-07-15", "open": 0.5, "high": 0.51, "low": 0.46, "close": 0.5, "volume": 291700}, {"date": "2002-07-16", "open": 0.5, "high": 0.5, "low": 0.47, "close": 0.47, "volume": 666400}, {"date": "2002-07-17", "open": 0.5, "high": 0.55, "low": 0.49, "close": 0.54, "volume": 1925800}, {"date": "2002-07-18", "open": 0.55, "high": 0.57, "low": 0.51, "close": 0.52, "volume": 365900}, {"date": "2002-07-19", "open": 0.51, "high": 0.52, "low": 0.48, "close": 0.5, "volume": 289100}, {"date": "2002-07-22", "open": 0.52, "high": 0.53, "low": 0.49, "close": 0.49, "volume": 249300}, {"date": "2002-07-23", "open": 0.52, "high": 0.55, "low": 0.48, "close": 0.5, "volume": 471600}, {"date": "2002-07-24", "open": 0.51, "high": 0.51, "low": 0.47, "close": 0.48, "volume": 339200}, {"date": "2002-07-25", "open": 0.5, "high": 0.53, "low": 0.45, "close": 0.47, "volume": 467400}, {"date": "2002-07-26", "open": 0.45, "high": 0.48, "low": 0.44, "close": 0.45, "volume": 378200}, {"date": "2002-07-29", "open": 0.47, "high": 0.49, "low": 0.44, "close": 0.48, "volume": 494700}, {"date": "2002-07-30", "open": 0.48, "high": 0.5, "low": 0.45, "close": 0.48, "volume": 1252000}, {"date": "2002-07-31", "open": 0.575, "high": 0.71, "low": 0.549, "close": 0.675, "volume": 3353000}, {"date": "2002-08-01", "open": 0.689, "high": 0.7, "low": 0.63, "close": 0.637, "volume": 1793000}, {"date": "2002-08-02", "open": 0.629, "high": 0.632, "low": 0.476, "close": 0.548, "volume": 2184000}, {"date": "2002-08-05", "open": 0.524, "high": 0.55, "low": 0.506, "close": 0.527, "volume": 1231000}, {"date": "2002-08-06", "open": 0.53, "high": 0.55, "low": 0.526, "close": 0.55, "volume": 1180000}, {"date": "2002-08-07", "open": 0.549, "high": 0.598, "low": 0.54, "close": 0.585, "volume": 1321000}, {"date": "2002-08-08", "open": 0.586, "high": 0.665, "low": 0.585, "close": 0.657, "volume": 1167000}, {"date": "2002-08-09", "open": 0.668, "high": 0.713, "low": 0.645, "close": 0.705, "volume": 1106000}, {"date": "2002-08-12", "open": 0.721, "high": 0.855, "low": 0.72, "close": 0.84, "volume": 3764000}, {"date": "2002-08-13", "open": 0.851, "high": 0.968, "low": 0.84, "close": 0.881, "volume": 3868000}, {"date": "2002-08-14", "open": 0.902, "high": 0.903, "low": 0.83, "close": 0.85, "volume": 2127000}, {"date": "2002-08-15", "open": 0.84, "high": 0.91, "low": 0.84, "close": 0.891, "volume": 847000}, {"date": "2002-08-16", "open": 0.893, "high": 0.939, "low": 0.87, "close": 0.929, "volume": 1891000}, {"date": "2002-08-19", "open": 0.934, "high": 1.055, "low": 0.933, "close": 1.05, "volume": 2283000}, {"date": "2002-08-20", "open": 1.045, "high": 1.285, "low": 1.045, "close": 1.237, "volume": 5471000}, {"date": "2002-08-21", "open": 1.31, "high": 1.39, "low": 1.209, "close": 1.233, "volume": 5242000}, {"date": "2002-08-22", "open": 1.335, "high": 1.35, "low": 1.27, "close": 1.326, "volume": 5847000}, {"date": "2002-08-23", "open": 1.33, "high": 1.355, "low": 1.132, "close": 1.188, "volume": 3581000}, {"date": "2002-08-26", "open": 1.193, "high": 1.374, "low": 1.192, "close": 1.237, "volume": 4195000}, {"date": "2002-08-27", "open": 1.275, "high": 1.28, "low": 1.13, "close": 1.144, "volume": 2094000}, {"date": "2002-08-28", "open": 1.131, "high": 1.15, "low": 0.927, "close": 0.93, "volume": 3362000}, {"date": "2002-08-29", "open": 0.93, "high": 1.083, "low": 0.858, "close": 1.04, "volume": 6492000}, {"date": "2002-08-30", "open": 1.063, "high": 1.135, "low": 1.051, "close": 1.129, "volume": 2653000}, {"date": "2002-09-03", "open": 1.09, "high": 1.193, "low": 1.075, "close": 1.163, "volume": 3527000}, {"date": "2002-09-04", "open": 1.18, "high": 1.245, "low": 1.175, "close": 1.239, "volume": 3500000}, {"date": "2002-09-05", "open": 1.22, "high": 1.34, "low": 1.22, "close": 1.3, "volume": 9830000}, {"date": "2002-09-06", "open": 1.307, "high": 1.373, "low": 1.169, "close": 1.193, "volume": 7756000}, {"date": "2002-09-09", "open": 1.178, "high": 1.261, "low": 1.178, "close": 1.21, "volume": 4988000}, {"date": "2002-09-10", "open": 1.229, "high": 1.23, "low": 1.145, "close": 1.163, "volume": 3058000}, {"date": "2002-09-11", "open": 1.15, "high": 1.155, "low": 1.101, "close": 1.106, "volume": 3407000}, {"date": "2002-09-12", "open": 1.099, "high": 1.1, "low": 1.005, "close": 1.055, "volume": 5489000}, {"date": "2002-09-13", "open": 1.04, "high": 1.106, "low": 1.003, "close": 1.06, "volume": 3720000}, {"date": "2002-09-16", "open": 1.053, "high": 1.069, "low": 1.009, "close": 1.021, "volume": 3619000}, {"date": "2002-09-17", "open": 1.057, "high": 1.082, "low": 0.984, "close": 1.029, "volume": 5573000}, {"date": "2002-09-18", "open": 0.99, "high": 1.025, "low": 0.976, "close": 1.025, "volume": 5504000}, {"date": "2002-09-19", "open": 0.99, "high": 1.009, "low": 0.978, "close": 0.99, "volume": 7584000}, {"date": "2002-09-20", "open": 0.998, "high": 1.02, "low": 0.986, "close": 1.007, "volume": 2771000}, {"date": "2002-09-23", "open": 1.006, "high": 1.019, "low": 0.981, "close": 1.009, "volume": 4049000}, {"date": "2002-09-24", "open": 1.0, "high": 1.008, "low": 0.952, "close": 0.972, "volume": 4412000}, {"date": "2002-09-25", "open": 0.98, "high": 0.99, "low": 0.913, "close": 0.934, "volume": 5395000}, {"date": "2002-09-26", "open": 0.95, "high": 0.971, "low": 0.895, "close": 0.911, "volume": 1787000}, {"date": "2002-09-27", "open": 0.914, "high": 0.928, "low": 0.845, "close": 0.848, "volume": 2741000}, {"date": "2002-09-30", "open": 0.845, "high": 0.853, "low": 0.807, "close": 0.813, "volume": 2978000}, {"date": "2002-10-01", "open": 0.816, "high": 0.839, "low": 0.752, "close": 0.807, "volume": 5329000}, {"date": "2002-10-02", "open": 0.805, "high": 0.807, "low": 0.729, "close": 0.747, "volume": 2529000}, {"date": "2002-10-03", "open": 0.733, "high": 0.825, "low": 0.733, "close": 0.82, "volume": 3827000}, {"date": "2002-10-04", "open": 0.827, "high": 0.831, "low": 0.745, "close": 0.762, "volume": 1572000}, {"date": "2002-10-07", "open": 0.765, "high": 0.765, "low": 0.716, "close": 0.75, "volume": 914000}, {"date": "2002-10-08", "open": 0.736, "high": 0.775, "low": 0.716, "close": 0.74, "volume": 1380000}, {"date": "2002-10-09", "open": 0.738, "high": 0.795, "low": 0.725, "close": 0.74, "volume": 1619000}, {"date": "2002-10-10", "open": 0.75, "high": 0.825, "low": 0.732, "close": 0.82, "volume": 1451000}, {"date": "2002-10-11", "open": 0.821, "high": 0.977, "low": 0.821, "close": 0.94, "volume": 3149000}, {"date": "2002-10-14", "open": 0.93, "high": 0.994, "low": 0.929, "close": 0.95, "volume": 5530000}, {"date": "2002-10-15", "open": 0.982, "high": 1.019, "low": 0.942, "close": 0.981, "volume": 1830000}, {"date": "2002-10-16", "open": 0.97, "high": 0.974, "low": 0.906, "close": 0.927, "volume": 1858000}, {"date": "2002-10-17", "open": 0.96, "high": 1.11, "low": 0.956, "close": 1.11, "volume": 3269000}, {"date": "2002-10-18", "open": 1.098, "high": 1.325, "low": 1.075, "close": 1.303, "volume": 4228000}, {"date": "2002-10-21", "open": 1.307, "high": 1.445, "low": 1.27, "close": 1.28, "volume": 6768000}, {"date": "2002-10-22", "open": 1.26, "high": 1.374, "low": 1.219, "close": 1.285, "volume": 4782000}, {"date": "2002-10-23", "open": 1.3, "high": 1.32, "low": 1.25, "close": 1.308, "volume": 2105000}, {"date": "2002-10-24", "open": 1.29, "high": 1.414, "low": 1.25, "close": 1.26, "volume": 9105000}, {"date": "2002-10-25", "open": 1.17, "high": 1.305, "low": 1.05, "close": 1.282, "volume": 7464000}, {"date": "2002-10-28", "open": 1.32, "high": 1.33, "low": 1.275, "close": 1.278, "volume": 2469000}, {"date": "2002-10-29", "open": 1.279, "high": 1.283, "low": 1.163, "close": 1.191, "volume": 3504000}, {"date": "2002-10-30", "open": 1.189, "high": 1.226, "low": 1.172, "close": 1.21, "volume": 3633000}, {"date": "2002-10-31", "open": 1.239, "high": 1.27, "low": 1.201, "close": 1.227, "volume": 3535000}, {"date": "2002-11-01", "open": 1.211, "high": 1.285, "low": 1.201, "close": 1.285, "volume": 2702000}, {"date": "2002-11-04", "open": 1.301, "high": 1.519, "low": 1.296, "close": 1.503, "volume": 7395000}, {"date": "2002-11-05", "open": 1.519, "high": 1.525, "low": 1.409, "close": 1.43, "volume": 5116000}, {"date": "2002-11-06", "open": 1.446, "high": 1.475, "low": 1.408, "close": 1.475, "volume": 1863000}, {"date": "2002-11-07", "open": 1.446, "high": 1.446, "low": 1.366, "close": 1.37, "volume": 1482000}, {"date": "2002-11-08", "open": 1.365, "high": 1.387, "low": 1.29, "close": 1.307, "volume": 1216000}, {"date": "2002-11-11", "open": 1.295, "high": 1.299, "low": 1.221, "close": 1.229, "volume": 1337000}, {"date": "2002-11-12", "open": 1.23, "high": 1.32, "low": 1.225, "close": 1.305, "volume": 2072000}, {"date": "2002-11-13", "open": 1.281, "high": 1.35, "low": 1.225, "close": 1.344, "volume": 2331000}, {"date": "2002-11-14", "open": 1.425, "high": 1.501, "low": 1.381, "close": 1.446, "volume": 4145000}, {"date": "2002-11-15", "open": 1.402, "high": 1.494, "low": 1.361, "close": 1.494, "volume": 1643000}, {"date": "2002-11-18", "open": 1.495, "high": 1.688, "low": 1.49, "close": 1.62, "volume": 6554000}, {"date": "2002-11-19", "open": 1.659, "high": 1.66, "low": 1.531, "close": 1.536, "volume": 1618000}, {"date": "2002-11-20", "open": 1.544, "high": 1.733, "low": 1.54, "close": 1.733, "volume": 5727000}, {"date": "2002-11-21", "open": 1.735, "high": 1.95, "low": 1.721, "close": 1.81, "volume": 9066000}, {"date": "2002-11-22", "open": 1.803, "high": 1.89, "low": 1.791, "close": 1.816, "volume": 2667000}, {"date": "2002-11-25", "open": 1.85, "high": 1.914, "low": 1.768, "close": 1.861, "volume": 3952000}, {"date": "2002-11-26", "open": 1.851, "high": 1.869, "low": 1.75, "close": 1.798, "volume": 2406000}, {"date": "2002-11-27", "open": 1.83, "high": 1.875, "low": 1.804, "close": 1.815, "volume": 3159000}, {"date": "2002-11-29", "open": 1.853, "high": 1.853, "low": 1.817, "close": 1.824, "volume": 1034000}, {"date": "2002-12-02", "open": 1.87, "high": 2.018, "low": 1.855, "close": 1.955, "volume": 4769000}, {"date": "2002-12-03", "open": 1.955, "high": 1.955, "low": 1.785, "close": 1.85, "volume": 2466000}, {"date": "2002-12-04", "open": 1.833, "high": 1.9, "low": 1.8, "close": 1.872, "volume": 3972000}, {"date": "2002-12-05", "open": 1.889, "high": 1.929, "low": 1.78, "close": 1.795, "volume": 1921000}, {"date": "2002-12-06", "open": 1.792, "high": 1.8, "low": 1.725, "close": 1.727, "volume": 3584000}, {"date": "2002-12-09", "open": 1.725, "high": 1.726, "low": 1.54, "close": 1.58, "volume": 3840000}, {"date": "2002-12-10", "open": 1.616, "high": 1.645, "low": 1.597, "close": 1.628, "volume": 1535000}, {"date": "2002-12-11", "open": 1.63, "high": 1.78, "low": 1.626, "close": 1.762, "volume": 2838000}, {"date": "2002-12-12", "open": 1.792, "high": 1.796, "low": 1.648, "close": 1.648, "volume": 1801000}, {"date": "2002-12-13", "open": 1.645, "high": 1.683, "low": 1.569, "close": 1.575, "volume": 2037000}, {"date": "2002-12-16", "open": 1.595, "high": 1.609, "low": 1.527, "close": 1.555, "volume": 2116000}, {"date": "2002-12-17", "open": 1.555, "high": 1.56, "low": 1.499, "close": 1.517, "volume": 2179000}, {"date": "2002-12-18", "open": 1.5, "high": 1.504, "low": 1.447, "close": 1.483, "volume": 1804000}, {"date": "2002-12-19", "open": 1.481, "high": 1.525, "low": 1.431, "close": 1.476, "volume": 1519000}, {"date": "2002-12-20", "open": 1.49, "high": 1.49, "low": 1.446, "close": 1.47, "volume": 1404000}, {"date": "2002-12-23", "open": 1.444, "high": 1.499, "low": 1.444, "close": 1.493, "volume": 615000}, {"date": "2002-12-24", "open": 1.503, "high": 1.515, "low": 1.413, "close": 1.44, "volume": 1023000}, {"date": "2002-12-26", "open": 1.413, "high": 1.45, "low": 1.392, "close": 1.402, "volume": 989000}, {"date": "2002-12-27", "open": 1.39, "high": 1.404, "low": 1.358, "close": 1.381, "volume": 1387000}, {"date": "2002-12-30", "open": 1.36, "high": 1.403, "low": 1.315, "close": 1.403, "volume": 1564000}, {"date": "2002-12-31", "open": 1.381, "high": 1.557, "low": 1.38, "close": 1.51, "volume": 4140000}, {"date": "2003-01-02", "open": 1.525, "high": 1.607, "low": 1.515, "close": 1.589, "volume": 2116000}, {"date": "2003-01-03", "open": 1.599, "high": 1.607, "low": 1.535, "close": 1.545, "volume": 934000}, {"date": "2003-01-06", "open": 1.537, "high": 1.725, "low": 1.537, "close": 1.69, "volume": 2825000}, {"date": "2003-01-07", "open": 1.733, "high": 1.77, "low": 1.7, "close": 1.765, "volume": 3428000}, {"date": "2003-01-08", "open": 1.743, "high": 1.751, "low": 1.675, "close": 1.685, "volume": 2787000}, {"date": "2003-01-09", "open": 1.712, "high": 1.762, "low": 1.692, "close": 1.73, "volume": 1658000}, {"date": "2003-01-10", "open": 1.723, "high": 1.723, "low": 1.68, "close": 1.701, "volume": 1608000}, {"date": "2003-01-13", "open": 1.729, "high": 1.799, "low": 1.725, "close": 1.798, "volume": 1087000}, {"date": "2003-01-14", "open": 1.76, "high": 1.82, "low": 1.76, "close": 1.816, "volume": 1018000}, {"date": "2003-01-15", "open": 1.822, "high": 1.86, "low": 1.773, "close": 1.807, "volume": 1718000}, {"date": "2003-01-16", "open": 1.798, "high": 1.87, "low": 1.798, "close": 1.861, "volume": 1656000}, {"date": "2003-01-17", "open": 1.85, "high": 1.857, "low": 1.767, "close": 1.77, "volume": 2670000}, {"date": "2003-01-21", "open": 1.76, "high": 1.766, "low": 1.609, "close": 1.638, "volume": 2592000}, {"date": "2003-01-22", "open": 1.616, "high": 1.641, "low": 1.558, "close": 1.593, "volume": 1709000}, {"date": "2003-01-23", "open": 1.607, "high": 1.655, "low": 1.575, "close": 1.63, "volume": 2264000}, {"date": "2003-01-24", "open": 1.631, "high": 1.631, "low": 1.518, "close": 1.545, "volume": 1784000}, {"date": "2003-01-27", "open": 1.52, "high": 1.596, "low": 1.485, "close": 1.505, "volume": 2520000}, {"date": "2003-01-28", "open": 1.565, "high": 1.683, "low": 1.519, "close": 1.663, "volume": 3737000}, {"date": "2003-01-29", "open": 1.666, "high": 1.836, "low": 1.63, "close": 1.78, "volume": 3054000}, {"date": "2003-01-30", "open": 1.797, "high": 1.83, "low": 1.61, "close": 1.614, "volume": 7827000}, {"date": "2003-01-31", "open": 1.847, "high": 2.128, "low": 1.791, "close": 2.078, "volume": 31270000}, {"date": "2003-02-03", "open": 2.07, "high": 2.23, "low": 2.031, "close": 2.171, "volume": 11378000}, {"date": "2003-02-04", "open": 2.136, "high": 2.224, "low": 2.063, "close": 2.128, "volume": 5625000}, {"date": "2003-02-05", "open": 2.14, "high": 2.195, "low": 2.11, "close": 2.181, "volume": 4114000}, {"date": "2003-02-06", "open": 2.151, "high": 2.16, "low": 2.055, "close": 2.09, "volume": 3287000}, {"date": "2003-02-07", "open": 2.09, "high": 2.148, "low": 2.052, "close": 2.069, "volume": 2361000}, {"date": "2003-02-10", "open": 2.06, "high": 2.07, "low": 2.002, "close": 2.048, "volume": 1762000}, {"date": "2003-02-11", "open": 2.051, "high": 2.105, "low": 2.049, "close": 2.089, "volume": 5045000}, {"date": "2003-02-12", "open": 1.99, "high": 2.022, "low": 1.869, "close": 1.932, "volume": 9872000}, {"date": "2003-02-13", "open": 1.939, "high": 1.983, "low": 1.87, "close": 1.956, "volume": 3421000}, {"date": "2003-02-14", "open": 1.976, "high": 2.084, "low": 1.97, "close": 2.082, "volume": 3708000}, {"date": "2003-02-18", "open": 2.089, "high": 2.179, "low": 2.08, "close": 2.1, "volume": 4045000}, {"date": "2003-02-19", "open": 2.108, "high": 2.118, "low": 2.068, "close": 2.107, "volume": 2724000}, {"date": "2003-02-20", "open": 2.1, "high": 2.16, "low": 2.071, "close": 2.12, "volume": 1375000}, {"date": "2003-02-21", "open": 2.128, "high": 2.145, "low": 2.08, "close": 2.128, "volume": 2475000}, {"date": "2003-02-24", "open": 2.137, "high": 2.185, "low": 2.121, "close": 2.17, "volume": 1937000}, {"date": "2003-02-25", "open": 2.155, "high": 2.17, "low": 2.075, "close": 2.127, "volume": 2449000}, {"date": "2003-02-26", "open": 2.127, "high": 2.135, "low": 2.087, "close": 2.114, "volume": 1707000}, {"date": "2003-02-27", "open": 2.111, "high": 2.125, "low": 1.967, "close": 2.002, "volume": 4028000}, {"date": "2003-02-28", "open": 2.013, "high": 2.023, "low": 1.905, "close": 1.93, "volume": 4168000}, {"date": "2003-03-03", "open": 1.922, "high": 2.059, "low": 1.922, "close": 2.003, "volume": 4408000}, {"date": "2003-03-04", "open": 2.01, "high": 2.114, "low": 1.962, "close": 2.095, "volume": 3496000}, {"date": "2003-03-05", "open": 2.111, "high": 2.111, "low": 2.031, "close": 2.082, "volume": 1923000}, {"date": "2003-03-06", "open": 2.097, "high": 2.185, "low": 2.027, "close": 2.152, "volume": 2992000}, {"date": "2003-03-07", "open": 2.111, "high": 2.34, "low": 2.105, "close": 2.26, "volume": 10424000}, {"date": "2003-03-10", "open": 2.271, "high": 2.271, "low": 2.085, "close": 2.128, "volume": 6827000}, {"date": "2003-03-11", "open": 2.099, "high": 2.168, "low": 2.085, "close": 2.141, "volume": 1965000}, {"date": "2003-03-12", "open": 2.145, "high": 2.268, "low": 2.111, "close": 2.213, "volume": 3514000}, {"date": "2003-03-13", "open": 2.27, "high": 2.459, "low": 2.25, "close": 2.42, "volume": 6170000}, {"date": "2003-03-14", "open": 2.458, "high": 2.488, "low": 2.3, "close": 2.422, "volume": 5250000}, {"date": "2003-03-17", "open": 2.396, "high": 2.573, "low": 2.358, "close": 2.472, "volume": 5606000}, {"date": "2003-03-18", "open": 2.505, "high": 2.536, "low": 2.433, "close": 2.445, "volume": 2541000}, {"date": "2003-03-19", "open": 2.433, "high": 2.435, "low": 2.348, "close": 2.374, "volume": 5998000}, {"date": "2003-03-20", "open": 2.385, "high": 2.52, "low": 2.36, "close": 2.5, "volume": 2288000}, {"date": "2003-03-21", "open": 2.52, "high": 2.588, "low": 2.477, "close": 2.545, "volume": 2445000}, {"date": "2003-03-24", "open": 2.474, "high": 2.515, "low": 2.425, "close": 2.427, "volume": 1876000}, {"date": "2003-03-25", "open": 2.435, "high": 2.694, "low": 2.431, "close": 2.59, "volume": 5067000}, {"date": "2003-03-26", "open": 2.596, "high": 2.699, "low": 2.501, "close": 2.514, "volume": 5259000}, {"date": "2003-03-27", "open": 2.496, "high": 2.548, "low": 2.418, "close": 2.506, "volume": 4360000}, {"date": "2003-03-28", "open": 2.518, "high": 2.554, "low": 2.24, "close": 2.306, "volume": 8044000}, {"date": "2003-03-31", "open": 2.3, "high": 2.445, "low": 2.246, "close": 2.411, "volume": 4235000}, {"date": "2003-04-01", "open": 2.444, "high": 2.453, "low": 2.363, "close": 2.439, "volume": 4958000}, {"date": "2003-04-02", "open": 2.501, "high": 2.594, "low": 2.48, "close": 2.56, "volume": 4939000}, {"date": "2003-04-03", "open": 2.629, "high": 2.729, "low": 2.58, "close": 2.69, "volume": 5814000}, {"date": "2003-04-04", "open": 2.7, "high": 2.738, "low": 2.6, "close": 2.639, "volume": 3149000}, {"date": "2003-04-07", "open": 2.759, "high": 2.78, "low": 2.661, "close": 2.704, "volume": 4560000}, {"date": "2003-04-08", "open": 2.7, "high": 2.727, "low": 2.668, "close": 2.699, "volume": 3050000}, {"date": "2003-04-09", "open": 2.695, "high": 2.724, "low": 2.495, "close": 2.537, "volume": 3950000}, {"date": "2003-04-10", "open": 2.521, "high": 2.63, "low": 2.468, "close": 2.625, "volume": 2814000}, {"date": "2003-04-11", "open": 2.624, "high": 2.692, "low": 2.602, "close": 2.613, "volume": 2257000}, {"date": "2003-04-14", "open": 2.615, "high": 2.714, "low": 2.615, "close": 2.662, "volume": 1967000}, {"date": "2003-04-15", "open": 2.692, "high": 2.763, "low": 2.675, "close": 2.737, "volume": 1772000}, {"date": "2003-04-16", "open": 2.802, "high": 2.845, "low": 2.74, "close": 2.766, "volume": 3171000}, {"date": "2003-04-17", "open": 2.769, "high": 2.967, "low": 2.755, "close": 2.938, "volume": 4103000}, {"date": "2003-04-21", "open": 2.99, "high": 3.094, "low": 2.98, "close": 3.03, "volume": 6601000}, {"date": "2003-04-22", "open": 3.05, "high": 3.09, "low": 3.0, "close": 3.011, "volume": 4368000}, {"date": "2003-04-23", "open": 3.012, "high": 3.025, "low": 2.933, "close": 2.995, "volume": 3641000}, {"date": "2003-04-24", "open": 2.979, "high": 3.019, "low": 2.969, "close": 3.017, "volume": 2841000}, {"date": "2003-04-25", "open": 3.019, "high": 3.068, "low": 2.99, "close": 3.035, "volume": 2795000}, {"date": "2003-04-28", "open": 3.062, "high": 3.182, "low": 3.05, "close": 3.161, "volume": 7894000}, {"date": "2003-04-29", "open": 3.206, "high": 3.292, "low": 3.162, "close": 3.279, "volume": 10787000}, {"date": "2003-04-30", "open": 2.757, "high": 2.85, "low": 2.711, "close": 2.761, "volume": 47858000}, {"date": "2003-05-01", "open": 2.75, "high": 2.899, "low": 2.66, "close": 2.875, "volume": 14760000}, {"date": "2003-05-02", "open": 2.879, "high": 2.958, "low": 2.85, "close": 2.875, "volume": 7155000}, {"date": "2003-05-05", "open": 2.915, "high": 2.915, "low": 2.8, "close": 2.814, "volume": 5919000}, {"date": "2003-05-06", "open": 2.801, "high": 2.84, "low": 2.77, "close": 2.77, "volume": 5891000}, {"date": "2003-05-07", "open": 2.76, "high": 2.789, "low": 2.67, "close": 2.699, "volume": 5806000}, {"date": "2003-05-08", "open": 2.675, "high": 2.729, "low": 2.66, "close": 2.68, "volume": 2046000}, {"date": "2003-05-09", "open": 2.688, "high": 2.769, "low": 2.688, "close": 2.728, "volume": 3619000}, {"date": "2003-05-12", "open": 2.748, "high": 2.78, "low": 2.708, "close": 2.76, "volume": 3609000}, {"date": "2003-05-13", "open": 2.76, "high": 2.85, "low": 2.742, "close": 2.822, "volume": 5601000}, {"date": "2003-05-14", "open": 2.824, "high": 2.922, "low": 2.817, "close": 2.911, "volume": 5825000}, {"date": "2003-05-15", "open": 2.913, "high": 3.029, "low": 2.911, "close": 2.999, "volume": 4483000}, {"date": "2003-05-16", "open": 2.988, "high": 3.025, "low": 2.953, "close": 2.982, "volume": 5081000}, {"date": "2003-05-19", "open": 2.972, "high": 3.001, "low": 2.898, "close": 2.904, "volume": 3716000}, {"date": "2003-05-20", "open": 2.919, "high": 2.956, "low": 2.852, "close": 2.879, "volume": 3416000}, {"date": "2003-05-21", "open": 2.868, "high": 2.879, "low": 2.815, "close": 2.819, "volume": 2454000}, {"date": "2003-05-22", "open": 2.998, "high": 3.085, "low": 2.951, "close": 3.073, "volume": 10025000}, {"date": "2003-05-23", "open": 3.125, "high": 3.265, "low": 3.07, "close": 3.246, "volume": 9289000}, {"date": "2003-05-27", "open": 3.28, "high": 3.566, "low": 3.273, "close": 3.54, "volume": 13880000}, {"date": "2003-05-28", "open": 3.543, "high": 3.7, "low": 3.518, "close": 3.545, "volume": 7460000}, {"date": "2003-05-29", "open": 3.535, "high": 3.572, "low": 3.438, "close": 3.493, "volume": 8610000}, {"date": "2003-05-30", "open": 3.493, "high": 3.532, "low": 3.399, "close": 3.415, "volume": 5920000}, {"date": "2003-06-02", "open": 3.4, "high": 3.696, "low": 3.4, "close": 3.579, "volume": 7131000}, {"date": "2003-06-03", "open": 3.578, "high": 3.653, "low": 3.47, "close": 3.517, "volume": 5177000}, {"date": "2003-06-04", "open": 3.53, "high": 3.802, "low": 3.526, "close": 3.802, "volume": 3936000}, {"date": "2003-06-05", "open": 3.745, "high": 3.865, "low": 3.72, "close": 3.84, "volume": 5367000}, {"date": "2003-06-06", "open": 3.914, "high": 4.268, "low": 3.898, "close": 3.985, "volume": 9832000}, {"date": "2003-06-09", "open": 3.999, "high": 4.038, "low": 3.748, "close": 3.84, "volume": 4396000}, {"date": "2003-06-10", "open": 3.944, "high": 3.96, "low": 3.777, "close": 3.959, "volume": 3402000}, {"date": "2003-06-11", "open": 3.959, "high": 4.059, "low": 3.905, "close": 4.025, "volume": 1750000}, {"date": "2003-06-12", "open": 4.048, "high": 4.183, "low": 4.014, "close": 4.158, "volume": 2627000}, {"date": "2003-06-13", "open": 4.176, "high": 4.275, "low": 3.914, "close": 3.915, "volume": 4656000}, {"date": "2003-06-16", "open": 3.917, "high": 4.135, "low": 3.917, "close": 4.066, "volume": 3020000}, {"date": "2003-06-17", "open": 4.167, "high": 4.2, "low": 4.016, "close": 4.016, "volume": 3607000}, {"date": "2003-06-18", "open": 4.0, "high": 4.159, "low": 3.836, "close": 4.143, "volume": 4155000}, {"date": "2003-06-19", "open": 4.165, "high": 4.268, "low": 4.135, "close": 4.175, "volume": 4739000}, {"date": "2003-06-20", "open": 3.97, "high": 4.119, "low": 3.779, "close": 3.8, "volume": 7544000}, {"date": "2003-06-23", "open": 3.78, "high": 3.805, "low": 3.483, "close": 3.498, "volume": 8649000}, {"date": "2003-06-24", "open": 3.392, "high": 3.575, "low": 3.275, "close": 3.475, "volume": 18942000}, {"date": "2003-06-25", "open": 3.507, "high": 3.745, "low": 3.501, "close": 3.661, "volume": 7892000}, {"date": "2003-06-26", "open": 3.686, "high": 3.805, "low": 3.675, "close": 3.732, "volume": 10167000}, {"date": "2003-06-27", "open": 3.765, "high": 3.812, "low": 3.685, "close": 3.739, "volume": 5400000}, {"date": "2003-06-30", "open": 3.791, "high": 3.863, "low": 3.628, "close": 3.662, "volume": 10370000}, {"date": "2003-07-01", "open": 3.717, "high": 3.72, "low": 3.555, "close": 3.62, "volume": 6674000}, {"date": "2003-07-02", "open": 3.62, "high": 3.793, "low": 3.62, "close": 3.723, "volume": 4205000}, {"date": "2003-07-03", "open": 3.7, "high": 3.745, "low": 3.681, "close": 3.706, "volume": 2112000}, {"date": "2003-07-07", "open": 3.75, "high": 3.814, "low": 3.725, "close": 3.803, "volume": 4499000}, {"date": "2003-07-08", "open": 3.98, "high": 4.219, "low": 3.97, "close": 4.2, "volume": 10451000}, {"date": "2003-07-09", "open": 4.19, "high": 4.28, "low": 4.09, "close": 4.205, "volume": 4697000}, {"date": "2003-07-10", "open": 4.183, "high": 4.215, "low": 4.05, "close": 4.174, "volume": 3091000}, {"date": "2003-07-11", "open": 4.175, "high": 4.399, "low": 4.16, "close": 4.368, "volume": 7153000}, {"date": "2003-07-14", "open": 4.445, "high": 4.516, "low": 4.271, "close": 4.3, "volume": 4759000}, {"date": "2003-07-15", "open": 4.325, "high": 4.419, "low": 4.221, "close": 4.251, "volume": 2603000}, {"date": "2003-07-16", "open": 4.268, "high": 4.331, "low": 4.183, "close": 4.205, "volume": 2474000}, {"date": "2003-07-17", "open": 4.168, "high": 4.168, "low": 3.952, "close": 4.0, "volume": 3213000}, {"date": "2003-07-18", "open": 4.022, "high": 4.15, "low": 4.022, "close": 4.1, "volume": 2174000}, {"date": "2003-07-21", "open": 4.13, "high": 4.16, "low": 4.009, "close": 4.039, "volume": 2295000}, {"date": "2003-07-22", "open": 4.081, "high": 4.138, "low": 4.015, "close": 4.1, "volume": 1744000}, {"date": "2003-07-23", "open": 4.13, "high": 4.179, "low": 4.045, "close": 4.093, "volume": 1714000}, {"date": "2003-07-24", "open": 4.127, "high": 4.3, "low": 4.112, "close": 4.131, "volume": 2558000}, {"date": "2003-07-25", "open": 4.127, "high": 4.156, "low": 3.97, "close": 4.11, "volume": 5445000}, {"date": "2003-07-28", "open": 4.111, "high": 4.152, "low": 4.06, "close": 4.086, "volume": 1720000}, {"date": "2003-07-29", "open": 4.152, "high": 4.25, "low": 4.029, "close": 4.083, "volume": 6215000}, {"date": "2003-07-30", "open": 3.85, "high": 4.295, "low": 3.809, "close": 4.23, "volume": 8755000}, {"date": "2003-07-31", "open": 4.29, "high": 4.38, "low": 4.23, "close": 4.362, "volume": 6734000}, {"date": "2003-08-01", "open": 4.366, "high": 4.375, "low": 4.255, "close": 4.263, "volume": 3482000}, {"date": "2003-08-04", "open": 4.299, "high": 4.299, "low": 4.052, "close": 4.087, "volume": 4935000}, {"date": "2003-08-05", "open": 4.087, "high": 4.1, "low": 3.902, "close": 3.935, "volume": 5274000}, {"date": "2003-08-06", "open": 3.94, "high": 3.946, "low": 3.742, "close": 3.765, "volume": 4006000}, {"date": "2003-08-07", "open": 3.745, "high": 3.75, "low": 3.685, "close": 3.7, "volume": 1562000}, {"date": "2003-08-08", "open": 3.707, "high": 3.719, "low": 3.455, "close": 3.49, "volume": 7540000}, {"date": "2003-08-11", "open": 3.521, "high": 3.571, "low": 3.47, "close": 3.543, "volume": 3713000}, {"date": "2003-08-12", "open": 3.472, "high": 3.598, "low": 3.472, "close": 3.545, "volume": 2924000}, {"date": "2003-08-13", "open": 3.575, "high": 3.663, "low": 3.567, "close": 3.645, "volume": 6114000}, {"date": "2003-08-14", "open": 3.664, "high": 3.788, "low": 3.64, "close": 3.686, "volume": 4782000}, {"date": "2003-08-15", "open": 3.685, "high": 3.703, "low": 3.63, "close": 3.69, "volume": 650000}, {"date": "2003-08-18", "open": 3.74, "high": 3.87, "low": 3.697, "close": 3.86, "volume": 4170000}, {"date": "2003-08-19", "open": 3.868, "high": 4.05, "low": 3.857, "close": 4.03, "volume": 5185000}, {"date": "2003-08-20", "open": 3.967, "high": 4.168, "low": 3.963, "close": 4.127, "volume": 4205000}, {"date": "2003-08-21", "open": 4.12, "high": 4.199, "low": 3.958, "close": 4.073, "volume": 3560000}, {"date": "2003-08-22", "open": 4.151, "high": 4.188, "low": 3.85, "close": 3.881, "volume": 3339000}, {"date": "2003-08-25", "open": 3.875, "high": 3.925, "low": 3.785, "close": 3.822, "volume": 3068000}, {"date": "2003-08-26", "open": 3.727, "high": 3.805, "low": 3.614, "close": 3.648, "volume": 7783000}, {"date": "2003-08-27", "open": 3.65, "high": 3.815, "low": 3.639, "close": 3.805, "volume": 3049000}, {"date": "2003-08-28", "open": 3.83, "high": 3.945, "low": 3.79, "close": 3.903, "volume": 2763000}, {"date": "2003-08-29", "open": 3.86, "high": 4.049, "low": 3.852, "close": 4.034, "volume": 3710000}, {"date": "2003-09-02", "open": 4.08, "high": 4.147, "low": 3.955, "close": 4.147, "volume": 3080000}, {"date": "2003-09-03", "open": 4.19, "high": 4.705, "low": 4.19, "close": 4.55, "volume": 15025000}, {"date": "2003-09-04", "open": 4.53, "high": 4.752, "low": 4.53, "close": 4.66, "volume": 5968000}, {"date": "2003-09-05", "open": 4.63, "high": 4.696, "low": 4.556, "close": 4.638, "volume": 3662000}, {"date": "2003-09-08", "open": 4.638, "high": 4.893, "low": 4.638, "close": 4.893, "volume": 5052000}, {"date": "2003-09-09", "open": 4.885, "high": 4.892, "low": 4.684, "close": 4.69, "volume": 6128000}, {"date": "2003-09-10", "open": 4.627, "high": 4.634, "low": 4.485, "close": 4.491, "volume": 3668000}, {"date": "2003-09-11", "open": 4.52, "high": 4.625, "low": 4.48, "close": 4.573, "volume": 2813000}, {"date": "2003-09-12", "open": 4.507, "high": 4.72, "low": 4.445, "close": 4.695, "volume": 3777000}, {"date": "2003-09-15", "open": 4.74, "high": 4.775, "low": 4.665, "close": 4.735, "volume": 3608000}, {"date": "2003-09-16", "open": 4.735, "high": 4.849, "low": 4.735, "close": 4.84, "volume": 2112000}, {"date": "2003-09-17", "open": 4.81, "high": 4.986, "low": 4.81, "close": 4.94, "volume": 4680000}, {"date": "2003-09-18", "open": 4.94, "high": 5.023, "low": 4.901, "close": 4.95, "volume": 3110000}, {"date": "2003-09-19", "open": 4.973, "high": 4.975, "low": 4.807, "close": 4.918, "volume": 2492000}, {"date": "2003-09-22", "open": 4.833, "high": 4.898, "low": 4.69, "close": 4.802, "volume": 2385000}, {"date": "2003-09-23", "open": 4.803, "high": 5.08, "low": 4.743, "close": 5.07, "volume": 4264000}, {"date": "2003-09-24", "open": 5.08, "high": 5.164, "low": 4.75, "close": 4.75, "volume": 7491000}, {"date": "2003-09-25", "open": 4.8, "high": 4.959, "low": 4.767, "close": 4.796, "volume": 5048000}, {"date": "2003-09-26", "open": 4.797, "high": 4.825, "low": 4.477, "close": 4.506, "volume": 5922000}, {"date": "2003-09-29", "open": 4.534, "high": 4.719, "low": 4.51, "close": 4.636, "volume": 3848000}, {"date": "2003-09-30", "open": 4.635, "high": 4.69, "low": 4.561, "close": 4.599, "volume": 2062000}, {"date": "2003-10-01", "open": 4.589, "high": 4.665, "low": 4.56, "close": 4.6, "volume": 2673000}, {"date": "2003-10-02", "open": 4.6, "high": 4.816, "low": 4.6, "close": 4.8, "volume": 2869000}, {"date": "2003-10-03", "open": 4.906, "high": 5.098, "low": 4.905, "close": 5.003, "volume": 5974000}, {"date": "2003-10-06", "open": 5.045, "high": 5.1, "low": 4.965, "close": 5.1, "volume": 2239000}, {"date": "2003-10-07", "open": 5.055, "high": 5.068, "low": 4.882, "close": 4.965, "volume": 6851000}, {"date": "2003-10-08", "open": 5.038, "high": 5.089, "low": 4.943, "close": 4.986, "volume": 2802000}, {"date": "2003-10-09", "open": 5.085, "high": 5.175, "low": 4.95, "close": 5.057, "volume": 7392000}, {"date": "2003-10-10", "open": 5.055, "high": 5.079, "low": 4.942, "close": 4.979, "volume": 2237000}, {"date": "2003-10-13", "open": 5.004, "high": 5.075, "low": 4.984, "close": 5.05, "volume": 3474000}, {"date": "2003-10-14", "open": 5.05, "high": 5.23, "low": 5.003, "close": 5.178, "volume": 3209000}, {"date": "2003-10-15", "open": 5.24, "high": 5.286, "low": 5.075, "close": 5.087, "volume": 2349000}, {"date": "2003-10-16", "open": 5.071, "high": 5.199, "low": 5.051, "close": 5.148, "volume": 2090000}, {"date": "2003-10-17", "open": 5.204, "high": 5.21, "low": 5.02, "close": 5.042, "volume": 1894000}, {"date": "2003-10-20", "open": 5.07, "high": 5.07, "low": 4.979, "close": 5.024, "volume": 2523000}, {"date": "2003-10-21", "open": 4.986, "high": 5.2, "low": 4.958, "close": 5.17, "volume": 2374000}, {"date": "2003-10-22", "open": 5.151, "high": 5.151, "low": 4.979, "close": 4.998, "volume": 1964000}, {"date": "2003-10-23", "open": 4.913, "high": 4.949, "low": 4.715, "close": 4.803, "volume": 3066000}, {"date": "2003-10-24", "open": 4.78, "high": 4.816, "low": 4.633, "close": 4.729, "volume": 2510000}, {"date": "2003-10-27", "open": 4.731, "high": 4.878, "low": 4.731, "close": 4.77, "volume": 2574000}, {"date": "2003-10-28", "open": 4.82, "high": 4.905, "low": 4.752, "close": 4.77, "volume": 5075000}, {"date": "2003-10-29", "open": 4.599, "high": 5.388, "low": 4.551, "close": 5.317, "volume": 13457000}, {"date": "2003-10-30", "open": 5.435, "high": 5.71, "low": 5.394, "close": 5.525, "volume": 9494000}, {"date": "2003-10-31", "open": 5.48, "high": 5.58, "low": 5.383, "close": 5.5, "volume": 4395000}, {"date": "2003-11-03", "open": 5.525, "high": 5.665, "low": 5.511, "close": 5.597, "volume": 4767000}, {"date": "2003-11-04", "open": 5.61, "high": 5.638, "low": 5.516, "close": 5.603, "volume": 3172000}, {"date": "2003-11-05", "open": 5.535, "high": 5.637, "low": 5.52, "close": 5.606, "volume": 2555000}, {"date": "2003-11-06", "open": 5.587, "high": 5.65, "low": 5.527, "close": 5.553, "volume": 2084000}, {"date": "2003-11-07", "open": 5.575, "high": 5.631, "low": 5.475, "close": 5.509, "volume": 1835000}, {"date": "2003-11-10", "open": 5.502, "high": 5.526, "low": 5.34, "close": 5.36, "volume": 2170000}, {"date": "2003-11-11", "open": 5.39, "high": 5.468, "low": 5.271, "close": 5.305, "volume": 2267000}, {"date": "2003-11-12", "open": 5.325, "high": 5.57, "low": 5.316, "close": 5.558, "volume": 2558000}, {"date": "2003-11-13", "open": 5.49, "high": 5.63, "low": 5.471, "close": 5.49, "volume": 2228000}, {"date": "2003-11-14", "open": 5.513, "high": 5.55, "low": 5.262, "close": 5.28, "volume": 3049000}, {"date": "2003-11-17", "open": 5.225, "high": 5.26, "low": 5.092, "close": 5.12, "volume": 2562000}, {"date": "2003-11-18", "open": 5.17, "high": 5.274, "low": 5.025, "close": 5.039, "volume": 3233000}, {"date": "2003-11-19", "open": 5.02, "high": 5.113, "low": 4.956, "close": 4.972, "volume": 3256000}, {"date": "2003-11-20", "open": 4.927, "high": 5.325, "low": 4.926, "close": 5.195, "volume": 5574000}, {"date": "2003-11-21", "open": 5.249, "high": 5.494, "low": 5.177, "close": 5.236, "volume": 2743000}, {"date": "2003-11-24", "open": 5.299, "high": 5.399, "low": 5.236, "close": 5.351, "volume": 2625000}, {"date": "2003-11-25", "open": 5.384, "high": 5.393, "low": 5.265, "close": 5.294, "volume": 2370000}, {"date": "2003-11-26", "open": 5.325, "high": 5.337, "low": 5.2, "close": 5.268, "volume": 2589000}, {"date": "2003-11-28", "open": 5.26, "high": 5.405, "low": 5.26, "close": 5.4, "volume": 802000}, {"date": "2003-12-01", "open": 5.4, "high": 5.575, "low": 5.381, "close": 5.57, "volume": 3128000}, {"date": "2003-12-02", "open": 5.549, "high": 5.597, "low": 5.42, "close": 5.439, "volume": 2320000}, {"date": "2003-12-03", "open": 5.464, "high": 5.54, "low": 5.246, "close": 5.249, "volume": 3474000}, {"date": "2003-12-04", "open": 5.32, "high": 5.36, "low": 5.062, "close": 5.132, "volume": 3994000}, {"date": "2003-12-05", "open": 5.1, "high": 5.149, "low": 5.052, "close": 5.1, "volume": 2132000}, {"date": "2003-12-08", "open": 5.07, "high": 5.129, "low": 4.927, "close": 5.03, "volume": 3226000}, {"date": "2003-12-09", "open": 5.039, "high": 5.151, "low": 4.871, "close": 4.898, "volume": 3054000}, {"date": "2003-12-10", "open": 4.949, "high": 4.985, "low": 4.752, "close": 4.802, "volume": 4670000}, {"date": "2003-12-11", "open": 4.796, "high": 5.078, "low": 4.756, "close": 5.046, "volume": 3345000}, {"date": "2003-12-12", "open": 5.068, "high": 5.15, "low": 5.003, "close": 5.117, "volume": 2315000}, {"date": "2003-12-15", "open": 5.17, "high": 5.21, "low": 4.871, "close": 4.9, "volume": 4193000}, {"date": "2003-12-16", "open": 4.879, "high": 4.95, "low": 4.75, "close": 4.919, "volume": 3620000}, {"date": "2003-12-17", "open": 4.92, "high": 5.034, "low": 4.866, "close": 4.991, "volume": 3920000}, {"date": "2003-12-18", "open": 5.0, "high": 5.165, "low": 4.93, "close": 5.143, "volume": 3933000}, {"date": "2003-12-19", "open": 5.17, "high": 5.265, "low": 5.09, "close": 5.098, "volume": 4250000}, {"date": "2003-12-22", "open": 5.104, "high": 5.142, "low": 5.011, "close": 5.061, "volume": 2027000}, {"date": "2003-12-23", "open": 5.119, "high": 5.23, "low": 5.045, "close": 5.212, "volume": 2522000}, {"date": "2003-12-24", "open": 5.207, "high": 5.259, "low": 5.147, "close": 5.15, "volume": 989000}, {"date": "2003-12-26", "open": 5.187, "high": 5.217, "low": 5.171, "close": 5.202, "volume": 420000}, {"date": "2003-12-29", "open": 5.22, "high": 5.355, "low": 5.186, "close": 5.349, "volume": 2839000}, {"date": "2003-12-30", "open": 5.33, "high": 5.392, "low": 5.256, "close": 5.268, "volume": 1775000}, {"date": "2003-12-31", "open": 5.261, "high": 5.305, "low": 5.211, "close": 5.248, "volume": 1288000}, {"date": "2004-01-02", "open": 5.258, "high": 5.3, "low": 5.165, "close": 5.175, "volume": 1403000}, {"date": "2004-01-05", "open": 5.252, "high": 5.42, "low": 5.218, "close": 5.412, "volume": 2874000}, {"date": "2004-01-06", "open": 5.355, "high": 5.538, "low": 5.34, "close": 5.526, "volume": 2724000}, {"date": "2004-01-07", "open": 5.52, "high": 5.538, "low": 5.428, "close": 5.515, "volume": 1573000}, {"date": "2004-01-08", "open": 5.515, "high": 5.53, "low": 5.445, "close": 5.475, "volume": 2576000}, {"date": "2004-01-09", "open": 5.415, "high": 5.574, "low": 5.365, "close": 5.442, "volume": 1959000}, {"date": "2004-01-12", "open": 5.48, "high": 5.58, "low": 5.419, "close": 5.58, "volume": 1981000}, {"date": "2004-01-13", "open": 5.541, "high": 5.725, "low": 5.526, "close": 5.555, "volume": 4744000}, {"date": "2004-01-14", "open": 5.599, "high": 5.765, "low": 5.58, "close": 5.685, "volume": 2712000}, {"date": "2004-01-15", "open": 5.678, "high": 5.731, "low": 5.484, "close": 5.68, "volume": 2090000}, {"date": "2004-01-16", "open": 5.704, "high": 5.75, "low": 5.67, "close": 5.705, "volume": 2750000}, {"date": "2004-01-20", "open": 5.681, "high": 5.864, "low": 5.655, "close": 5.85, "volume": 5157000}, {"date": "2004-01-21", "open": 5.858, "high": 5.858, "low": 5.748, "close": 5.761, "volume": 1356000}, {"date": "2004-01-22", "open": 5.725, "high": 5.833, "low": 5.616, "close": 5.617, "volume": 1482000}, {"date": "2004-01-23", "open": 5.697, "high": 5.791, "low": 5.618, "close": 5.69, "volume": 1291000}, {"date": "2004-01-26", "open": 5.757, "high": 5.945, "low": 5.734, "close": 5.862, "volume": 3593000}, {"date": "2004-01-27", "open": 5.886, "high": 5.94, "low": 5.69, "close": 5.697, "volume": 1755000}, {"date": "2004-01-28", "open": 5.724, "high": 5.779, "low": 5.564, "close": 5.568, "volume": 2181000}, {"date": "2004-01-29", "open": 5.628, "high": 5.628, "low": 5.081, "close": 5.35, "volume": 10690000}, {"date": "2004-01-30", "open": 5.608, "high": 6.418, "low": 5.608, "close": 6.24, "volume": 21601000}, {"date": "2004-02-02", "open": 6.24, "high": 6.28, "low": 5.994, "close": 6.025, "volume": 8581000}, {"date": "2004-02-03", "open": 6.003, "high": 6.397, "low": 5.976, "close": 6.33, "volume": 7014000}, {"date": "2004-02-04", "open": 6.315, "high": 6.323, "low": 5.995, "close": 6.105, "volume": 6076000}, {"date": "2004-02-05", "open": 6.144, "high": 6.223, "low": 6.038, "close": 6.089, "volume": 2066000}, {"date": "2004-02-06", "open": 6.113, "high": 6.238, "low": 6.08, "close": 6.208, "volume": 3039000}, {"date": "2004-02-09", "open": 6.227, "high": 6.485, "low": 6.185, "close": 6.343, "volume": 3288000}, {"date": "2004-02-10", "open": 6.368, "high": 6.453, "low": 6.302, "close": 6.353, "volume": 3156000}, {"date": "2004-02-11", "open": 6.373, "high": 6.494, "low": 6.29, "close": 6.478, "volume": 2167000}, {"date": "2004-02-12", "open": 6.479, "high": 6.54, "low": 6.388, "close": 6.4, "volume": 2465000}, {"date": "2004-02-13", "open": 6.424, "high": 6.498, "low": 6.293, "close": 6.305, "volume": 2254000}, {"date": "2004-02-17", "open": 6.388, "high": 6.418, "low": 6.306, "close": 6.389, "volume": 1713000}, {"date": "2004-02-18", "open": 6.398, "high": 6.429, "low": 6.295, "close": 6.341, "volume": 1775000}, {"date": "2004-02-19", "open": 6.344, "high": 6.383, "low": 6.1, "close": 6.135, "volume": 2067000}, {"date": "2004-02-20", "open": 6.124, "high": 6.163, "low": 6.011, "close": 6.022, "volume": 2544000}, {"date": "2004-02-23", "open": 6.05, "high": 6.089, "low": 5.975, "close": 6.024, "volume": 3912000}, {"date": "2004-02-24", "open": 6.008, "high": 6.047, "low": 5.776, "close": 5.776, "volume": 4702000}, {"date": "2004-02-25", "open": 5.831, "high": 6.25, "low": 5.803, "close": 6.225, "volume": 4536000}, {"date": "2004-02-26", "open": 6.264, "high": 6.264, "low": 6.109, "close": 6.22, "volume": 2430000}, {"date": "2004-02-27", "open": 6.22, "high": 6.315, "low": 6.163, "close": 6.241, "volume": 2166000}, {"date": "2004-03-01", "open": 6.263, "high": 6.5, "low": 6.253, "close": 6.379, "volume": 2969000}, {"date": "2004-03-02", "open": 6.378, "high": 6.439, "low": 6.279, "close": 6.285, "volume": 1528000}, {"date": "2004-03-03", "open": 6.272, "high": 6.308, "low": 6.186, "close": 6.206, "volume": 1448000}, {"date": "2004-03-04", "open": 6.195, "high": 6.35, "low": 6.145, "close": 6.35, "volume": 927000}, {"date": "2004-03-05", "open": 6.297, "high": 6.49, "low": 6.241, "close": 6.417, "volume": 2132000}, {"date": "2004-03-08", "open": 6.44, "high": 6.55, "low": 6.351, "close": 6.351, "volume": 2828000}, {"date": "2004-03-09", "open": 6.379, "high": 6.398, "low": 6.106, "close": 6.115, "volume": 3094000}, {"date": "2004-03-10", "open": 6.16, "high": 6.191, "low": 5.943, "close": 5.95, "volume": 3327000}, {"date": "2004-03-11", "open": 5.93, "high": 6.146, "low": 5.793, "close": 5.955, "volume": 3500000}, {"date": "2004-03-12", "open": 5.994, "high": 6.125, "low": 5.822, "close": 6.12, "volume": 3481000}, {"date": "2004-03-15", "open": 6.103, "high": 6.114, "low": 5.767, "close": 5.767, "volume": 5873000}, {"date": "2004-03-16", "open": 5.78, "high": 5.88, "low": 4.932, "close": 5.273, "volume": 27612000}, {"date": "2004-03-17", "open": 5.355, "high": 5.51, "low": 5.248, "close": 5.264, "volume": 8938000}, {"date": "2004-03-18", "open": 5.248, "high": 5.345, "low": 5.134, "close": 5.211, "volume": 3730000}, {"date": "2004-03-19", "open": 5.152, "high": 5.253, "low": 5.038, "close": 5.076, "volume": 4293000}, {"date": "2004-03-22", "open": 5.029, "high": 5.03, "low": 4.685, "close": 4.74, "volume": 9798000}, {"date": "2004-03-23", "open": 4.817, "high": 4.992, "low": 4.673, "close": 4.89, "volume": 6822000}, {"date": "2004-03-24", "open": 4.94, "high": 4.94, "low": 4.75, "close": 4.771, "volume": 4632000}, {"date": "2004-03-25", "open": 4.823, "high": 5.16, "low": 4.79, "close": 5.133, "volume": 8738000}, {"date": "2004-03-26", "open": 5.09, "high": 5.323, "low": 5.063, "close": 5.201, "volume": 4397000}, {"date": "2004-03-29", "open": 5.3, "high": 5.468, "low": 5.28, "close": 5.346, "volume": 3813000}, {"date": "2004-03-30", "open": 5.291, "high": 5.397, "low": 5.27, "close": 5.329, "volume": 3274000}, {"date": "2004-03-31", "open": 5.321, "high": 5.354, "low": 5.182, "close": 5.33, "volume": 3762000}, {"date": "2004-04-01", "open": 5.331, "high": 5.375, "low": 5.251, "close": 5.297, "volume": 1711000}, {"date": "2004-04-02", "open": 5.372, "high": 5.45, "low": 5.343, "close": 5.444, "volume": 3305000}, {"date": "2004-04-05", "open": 5.452, "high": 5.535, "low": 5.403, "close": 5.478, "volume": 2299000}, {"date": "2004-04-06", "open": 5.432, "high": 5.506, "low": 5.268, "close": 5.333, "volume": 2482000}, {"date": "2004-04-07", "open": 5.302, "high": 5.39, "low": 5.236, "close": 5.347, "volume": 1697000}, {"date": "2004-04-08", "open": 5.429, "high": 5.47, "low": 5.276, "close": 5.315, "volume": 1287000}, {"date": "2004-04-12", "open": 5.287, "high": 5.581, "low": 5.287, "close": 5.581, "volume": 3844000}, {"date": "2004-04-13", "open": 5.595, "high": 5.684, "low": 5.287, "close": 5.405, "volume": 3723000}, {"date": "2004-04-14", "open": 5.412, "high": 5.529, "low": 5.289, "close": 5.351, "volume": 3196000}, {"date": "2004-04-15", "open": 5.329, "high": 5.384, "low": 5.081, "close": 5.155, "volume": 2608000}, {"date": "2004-04-16", "open": 5.15, "high": 5.186, "low": 5.01, "close": 5.089, "volume": 2753000}, {"date": "2004-04-19", "open": 5.063, "high": 5.189, "low": 4.956, "close": 5.156, "volume": 3577000}, {"date": "2004-04-20", "open": 5.102, "high": 5.217, "low": 5.056, "close": 5.081, "volume": 4154000}, {"date": "2004-04-21", "open": 5.043, "high": 5.15, "low": 5.004, "close": 5.055, "volume": 2315000}, {"date": "2004-04-22", "open": 5.085, "high": 5.18, "low": 5.008, "close": 5.146, "volume": 3354000}, {"date": "2004-04-23", "open": 5.161, "high": 5.301, "low": 5.069, "close": 5.098, "volume": 2985000}, {"date": "2004-04-26", "open": 5.085, "high": 5.25, "low": 5.068, "close": 5.189, "volume": 2755000}, {"date": "2004-04-27", "open": 5.205, "high": 5.279, "low": 5.172, "close": 5.24, "volume": 5619000}, {"date": "2004-04-28", "open": 5.6, "high": 5.72, "low": 5.256, "close": 5.354, "volume": 11768000}, {"date": "2004-04-29", "open": 5.303, "high": 5.39, "low": 5.064, "close": 5.183, "volume": 5227000}, {"date": "2004-04-30", "open": 5.231, "high": 5.257, "low": 4.768, "close": 4.805, "volume": 8519000}, {"date": "2004-05-03", "open": 4.867, "high": 5.003, "low": 4.726, "close": 4.837, "volume": 6211000}, {"date": "2004-05-04", "open": 4.836, "high": 4.99, "low": 4.815, "close": 4.92, "volume": 3993000}, {"date": "2004-05-05", "open": 4.949, "high": 4.984, "low": 4.881, "close": 4.93, "volume": 2128000}, {"date": "2004-05-06", "open": 4.902, "high": 4.902, "low": 4.701, "close": 4.702, "volume": 3830000}, {"date": "2004-05-07", "open": 4.69, "high": 4.825, "low": 4.43, "close": 4.495, "volume": 7290000}, {"date": "2004-05-10", "open": 4.384, "high": 4.488, "low": 4.244, "close": 4.386, "volume": 6808000}, {"date": "2004-05-11", "open": 4.425, "high": 4.61, "low": 4.425, "close": 4.599, "volume": 5292000}, {"date": "2004-05-12", "open": 4.577, "high": 4.595, "low": 4.3, "close": 4.443, "volume": 7318000}, {"date": "2004-05-13", "open": 4.413, "high": 4.647, "low": 4.413, "close": 4.508, "volume": 4248000}, {"date": "2004-05-14", "open": 4.52, "high": 4.625, "low": 4.324, "close": 4.574, "volume": 6567000}, {"date": "2004-05-17", "open": 4.463, "high": 4.519, "low": 4.406, "close": 4.489, "volume": 3714000}, {"date": "2004-05-18", "open": 4.539, "high": 4.599, "low": 4.505, "close": 4.54, "volume": 2331000}, {"date": "2004-05-19", "open": 4.593, "high": 4.916, "low": 4.59, "close": 4.702, "volume": 6842000}, {"date": "2004-05-20", "open": 4.7, "high": 4.835, "low": 4.552, "close": 4.703, "volume": 3863000}, {"date": "2004-05-21", "open": 4.733, "high": 4.81, "low": 4.658, "close": 4.708, "volume": 2044000}, {"date": "2004-05-24", "open": 4.776, "high": 4.866, "low": 4.745, "close": 4.816, "volume": 2912000}, {"date": "2004-05-25", "open": 4.827, "high": 4.896, "low": 4.675, "close": 4.88, "volume": 4386000}, {"date": "2004-05-26", "open": 4.844, "high": 4.9, "low": 4.774, "close": 4.804, "volume": 3052000}, {"date": "2004-05-27", "open": 4.785, "high": 4.85, "low": 4.683, "close": 4.79, "volume": 4003000}, {"date": "2004-05-28", "open": 4.764, "high": 4.879, "low": 4.764, "close": 4.805, "volume": 1897000}, {"date": "2004-06-01", "open": 4.796, "high": 4.9, "low": 4.775, "close": 4.899, "volume": 1841000}, {"date": "2004-06-02", "open": 4.88, "high": 4.92, "low": 4.821, "close": 4.854, "volume": 2035000}, {"date": "2004-06-03", "open": 4.834, "high": 4.834, "low": 4.647, "close": 4.65, "volume": 2479000}, {"date": "2004-06-04", "open": 4.723, "high": 4.744, "low": 4.635, "close": 4.683, "volume": 3039000}, {"date": "2004-06-07", "open": 4.717, "high": 4.8, "low": 4.717, "close": 4.782, "volume": 2526000}, {"date": "2004-06-08", "open": 4.785, "high": 4.861, "low": 4.764, "close": 4.803, "volume": 2408000}, {"date": "2004-06-09", "open": 4.795, "high": 4.845, "low": 4.581, "close": 4.583, "volume": 3800000}, {"date": "2004-06-10", "open": 4.63, "high": 4.669, "low": 4.517, "close": 4.557, "volume": 2709000}, {"date": "2004-06-14", "open": 4.55, "high": 4.554, "low": 4.351, "close": 4.393, "volume": 3440000}, {"date": "2004-06-15", "open": 4.493, "high": 4.549, "low": 4.39, "close": 4.411, "volume": 4454000}, {"date": "2004-06-16", "open": 4.393, "high": 4.405, "low": 4.113, "close": 4.125, "volume": 13174000}, {"date": "2004-06-17", "open": 4.102, "high": 4.221, "low": 4.071, "close": 4.098, "volume": 6941000}, {"date": "2004-06-18", "open": 4.115, "high": 4.309, "low": 4.1, "close": 4.236, "volume": 5982000}, {"date": "2004-06-21", "open": 4.228, "high": 4.3, "low": 4.221, "close": 4.26, "volume": 3213000}, {"date": "2004-06-22", "open": 4.275, "high": 4.305, "low": 4.16, "close": 4.299, "volume": 2814000}, {"date": "2004-06-23", "open": 4.309, "high": 4.366, "low": 4.26, "close": 4.349, "volume": 2858000}, {"date": "2004-06-24", "open": 4.28, "high": 4.373, "low": 4.236, "close": 4.278, "volume": 3810000}, {"date": "2004-06-25", "open": 4.281, "high": 4.547, "low": 4.257, "close": 4.545, "volume": 5700000}, {"date": "2004-06-28", "open": 4.5, "high": 4.5, "low": 4.24, "close": 4.289, "volume": 6506000}, {"date": "2004-06-29", "open": 4.269, "high": 4.335, "low": 4.186, "close": 4.195, "volume": 4493000}, {"date": "2004-06-30", "open": 4.195, "high": 4.3, "low": 4.133, "close": 4.27, "volume": 4369000}, {"date": "2004-07-01", "open": 4.244, "high": 4.259, "low": 4.144, "close": 4.153, "volume": 3224000}, {"date": "2004-07-02", "open": 4.16, "high": 4.161, "low": 4.008, "close": 4.071, "volume": 3174000}, {"date": "2004-07-06", "open": 4.0, "high": 4.02, "low": 3.81, "close": 3.844, "volume": 6377000}, {"date": "2004-07-07", "open": 3.822, "high": 3.948, "low": 3.822, "close": 3.873, "volume": 5055000}, {"date": "2004-07-08", "open": 3.8, "high": 3.881, "low": 3.744, "close": 3.801, "volume": 3655000}, {"date": "2004-07-09", "open": 3.81, "high": 3.979, "low": 3.804, "close": 3.85, "volume": 2105000}, {"date": "2004-07-12", "open": 3.836, "high": 3.872, "low": 3.749, "close": 3.855, "volume": 2900000}, {"date": "2004-07-13", "open": 3.85, "high": 3.944, "low": 3.776, "close": 3.85, "volume": 3077000}, {"date": "2004-07-14", "open": 3.821, "high": 3.945, "low": 3.772, "close": 3.864, "volume": 2752000}, {"date": "2004-07-15", "open": 3.871, "high": 3.932, "low": 3.828, "close": 3.856, "volume": 1784000}, {"date": "2004-07-16", "open": 3.838, "high": 3.882, "low": 3.672, "close": 3.714, "volume": 3281000}, {"date": "2004-07-19", "open": 3.72, "high": 3.783, "low": 3.676, "close": 3.74, "volume": 2261000}, {"date": "2004-07-20", "open": 3.726, "high": 3.879, "low": 3.72, "close": 3.875, "volume": 2655000}, {"date": "2004-07-21", "open": 3.852, "high": 3.908, "low": 3.707, "close": 3.78, "volume": 2538000}, {"date": "2004-07-22", "open": 3.745, "high": 3.797, "low": 3.649, "close": 3.738, "volume": 1548000}, {"date": "2004-07-23", "open": 3.717, "high": 3.728, "low": 3.485, "close": 3.521, "volume": 4139000}, {"date": "2004-07-26", "open": 3.567, "high": 3.654, "low": 3.555, "close": 3.649, "volume": 3684000}, {"date": "2004-07-27", "open": 3.659, "high": 3.8, "low": 3.625, "close": 3.759, "volume": 6471000}, {"date": "2004-07-28", "open": 3.615, "high": 3.831, "low": 3.601, "close": 3.806, "volume": 14134000}, {"date": "2004-07-29", "open": 3.8, "high": 3.939, "low": 3.794, "close": 3.916, "volume": 4954000}, {"date": "2004-07-30", "open": 3.94, "high": 4.033, "low": 3.883, "close": 4.018, "volume": 3226000}, {"date": "2004-08-02", "open": 4.029, "high": 4.053, "low": 3.931, "close": 4.007, "volume": 2799000}, {"date": "2004-08-03", "open": 3.993, "high": 4.03, "low": 3.711, "close": 3.717, "volume": 3938000}, {"date": "2004-08-04", "open": 3.7, "high": 3.857, "low": 3.638, "close": 3.8, "volume": 2504000}, {"date": "2004-08-05", "open": 3.764, "high": 3.788, "low": 3.6, "close": 3.632, "volume": 2960000}, {"date": "2004-08-06", "open": 3.54, "high": 3.589, "low": 3.3, "close": 3.32, "volume": 7644000}, {"date": "2004-08-09", "open": 3.32, "high": 3.391, "low": 3.27, "close": 3.343, "volume": 2461000}, {"date": "2004-08-10", "open": 3.313, "high": 3.485, "low": 3.311, "close": 3.459, "volume": 2498000}, {"date": "2004-08-11", "open": 3.353, "high": 3.408, "low": 3.206, "close": 3.354, "volume": 2865000}, {"date": "2004-08-12", "open": 3.319, "high": 3.365, "low": 3.149, "close": 3.157, "volume": 3957000}, {"date": "2004-08-13", "open": 3.165, "high": 3.21, "low": 3.075, "close": 3.105, "volume": 4023000}, {"date": "2004-08-16", "open": 3.114, "high": 3.13, "low": 2.966, "close": 3.016, "volume": 6305000}, {"date": "2004-08-17", "open": 3.065, "high": 3.259, "low": 2.957, "close": 3.2, "volume": 7116000}, {"date": "2004-08-18", "open": 3.184, "high": 3.45, "low": 3.152, "close": 3.422, "volume": 4454000}, {"date": "2004-08-19", "open": 3.381, "high": 3.45, "low": 3.331, "close": 3.333, "volume": 2562000}, {"date": "2004-08-20", "open": 3.355, "high": 3.488, "low": 3.338, "close": 3.467, "volume": 2909000}, {"date": "2004-08-23", "open": 3.494, "high": 3.514, "low": 3.407, "close": 3.43, "volume": 1765000}, {"date": "2004-08-24", "open": 3.438, "high": 3.524, "low": 3.43, "close": 3.463, "volume": 2644000}, {"date": "2004-08-25", "open": 3.467, "high": 3.584, "low": 3.44, "close": 3.54, "volume": 1946000}, {"date": "2004-08-26", "open": 3.53, "high": 3.545, "low": 3.478, "close": 3.481, "volume": 2277000}, {"date": "2004-08-27", "open": 3.5, "high": 3.541, "low": 3.49, "close": 3.538, "volume": 983000}, {"date": "2004-08-30", "open": 3.55, "high": 3.55, "low": 3.445, "close": 3.462, "volume": 1506000}, {"date": "2004-08-31", "open": 3.44, "high": 3.502, "low": 3.417, "close": 3.461, "volume": 1704000}, {"date": "2004-09-01", "open": 3.454, "high": 3.545, "low": 3.424, "close": 3.492, "volume": 1903000}, {"date": "2004-09-02", "open": 3.489, "high": 3.49, "low": 3.409, "close": 3.479, "volume": 993000}, {"date": "2004-09-03", "open": 3.463, "high": 3.5, "low": 3.303, "close": 3.33, "volume": 1355000}, {"date": "2004-09-07", "open": 3.341, "high": 3.479, "low": 3.341, "close": 3.447, "volume": 1854000}, {"date": "2004-09-08", "open": 3.42, "high": 3.469, "low": 3.4, "close": 3.405, "volume": 2754000}, {"date": "2004-09-09", "open": 3.438, "high": 3.525, "low": 3.355, "close": 3.514, "volume": 1534000}, {"date": "2004-09-10", "open": 3.527, "high": 3.724, "low": 3.486, "close": 3.71, "volume": 3355000}, {"date": "2004-09-13", "open": 3.952, "high": 4.375, "low": 3.92, "close": 4.313, "volume": 22260000}, {"date": "2004-09-14", "open": 4.25, "high": 4.444, "low": 4.243, "close": 4.398, "volume": 8205000}, {"date": "2004-09-15", "open": 4.372, "high": 4.383, "low": 4.227, "close": 4.248, "volume": 4186000}, {"date": "2004-09-16", "open": 4.265, "high": 4.3, "low": 4.129, "close": 4.184, "volume": 4453000}, {"date": "2004-09-17", "open": 4.216, "high": 4.216, "low": 4.067, "close": 4.097, "volume": 4438000}, {"date": "2004-09-20", "open": 4.071, "high": 4.252, "low": 4.063, "close": 4.208, "volume": 3485000}, {"date": "2004-09-21", "open": 4.238, "high": 4.298, "low": 4.169, "close": 4.187, "volume": 3057000}, {"date": "2004-09-22", "open": 4.25, "high": 4.27, "low": 4.146, "close": 4.195, "volume": 4039000}, {"date": "2004-09-23", "open": 4.27, "high": 4.325, "low": 4.123, "close": 4.188, "volume": 3702000}, {"date": "2004-09-24", "open": 4.2, "high": 4.23, "low": 4.084, "close": 4.086, "volume": 2919000}, {"date": "2004-09-27", "open": 4.075, "high": 4.104, "low": 3.991, "close": 4.042, "volume": 3073000}, {"date": "2004-09-28", "open": 4.028, "high": 4.065, "low": 3.928, "close": 3.963, "volume": 2838000}, {"date": "2004-09-29", "open": 3.957, "high": 4.148, "low": 3.942, "close": 4.126, "volume": 3425000}, {"date": "2004-09-30", "open": 4.15, "high": 4.175, "low": 4.062, "close": 4.109, "volume": 1406000}, {"date": "2004-10-01", "open": 4.155, "high": 4.21, "low": 4.09, "close": 4.188, "volume": 2539000}, {"date": "2004-10-04", "open": 4.267, "high": 4.573, "low": 4.26, "close": 4.501, "volume": 8662000}, {"date": "2004-10-05", "open": 4.463, "high": 4.623, "low": 4.445, "close": 4.542, "volume": 4826000}, {"date": "2004-10-06", "open": 4.599, "high": 4.599, "low": 4.456, "close": 4.515, "volume": 5218000}, {"date": "2004-10-07", "open": 4.384, "high": 4.384, "low": 4.18, "close": 4.276, "volume": 6949000}, {"date": "2004-10-08", "open": 4.255, "high": 4.322, "low": 4.213, "close": 4.252, "volume": 3546000}, {"date": "2004-10-11", "open": 4.255, "high": 4.3, "low": 4.2, "close": 4.228, "volume": 1494000}, {"date": "2004-10-12", "open": 4.16, "high": 4.324, "low": 4.12, "close": 4.26, "volume": 2652000}, {"date": "2004-10-13", "open": 4.338, "high": 4.477, "low": 4.328, "close": 4.38, "volume": 7403000}, {"date": "2004-10-14", "open": 4.359, "high": 4.471, "low": 4.286, "close": 4.295, "volume": 2450000}, {"date": "2004-10-15", "open": 4.296, "high": 4.4, "low": 4.254, "close": 4.317, "volume": 2462000}, {"date": "2004-10-18", "open": 4.281, "high": 4.417, "low": 4.25, "close": 4.4, "volume": 1676000}, {"date": "2004-10-19", "open": 4.439, "high": 4.54, "low": 4.42, "close": 4.45, "volume": 2379000}, {"date": "2004-10-20", "open": 4.439, "high": 4.499, "low": 4.402, "close": 4.46, "volume": 2497000}, {"date": "2004-10-21", "open": 4.498, "high": 4.738, "low": 4.441, "close": 4.642, "volume": 5496000}, {"date": "2004-10-22", "open": 4.65, "high": 4.723, "low": 4.52, "close": 4.548, "volume": 2441000}, {"date": "2004-10-25", "open": 4.513, "high": 4.77, "low": 4.496, "close": 4.716, "volume": 3717000}, {"date": "2004-10-26", "open": 4.7, "high": 4.742, "low": 4.607, "close": 4.672, "volume": 8861000}, {"date": "2004-10-27", "open": 5.674, "high": 6.45, "low": 5.561, "close": 6.118, "volume": 59361000}, {"date": "2004-10-28", "open": 6.08, "high": 6.468, "low": 6.04, "close": 6.228, "volume": 14929000}, {"date": "2004-10-29", "open": 6.051, "high": 6.18, "low": 5.927, "close": 5.998, "volume": 9951000}, {"date": "2004-11-01", "open": 6.006, "high": 6.08, "low": 5.883, "close": 6.02, "volume": 4868000}, {"date": "2004-11-02", "open": 6.04, "high": 6.47, "low": 5.966, "close": 6.272, "volume": 11970000}, {"date": "2004-11-03", "open": 6.446, "high": 6.657, "low": 6.16, "close": 6.216, "volume": 11853000}, {"date": "2004-11-04", "open": 6.17, "high": 6.275, "low": 6.025, "close": 6.241, "volume": 9330000}, {"date": "2004-11-05", "open": 6.34, "high": 6.38, "low": 6.185, "close": 6.311, "volume": 3796000}, {"date": "2004-11-08", "open": 6.3, "high": 6.414, "low": 6.19, "close": 6.3, "volume": 3633000}, {"date": "2004-11-09", "open": 6.265, "high": 6.346, "low": 6.15, "close": 6.255, "volume": 3591000}, {"date": "2004-11-10", "open": 6.337, "high": 6.599, "low": 6.31, "close": 6.517, "volume": 7642000}, {"date": "2004-11-11", "open": 6.545, "high": 6.634, "low": 6.376, "close": 6.5, "volume": 5385000}, {"date": "2004-11-12", "open": 6.499, "high": 6.699, "low": 6.415, "close": 6.679, "volume": 5181000}, {"date": "2004-11-15", "open": 6.638, "high": 6.749, "low": 6.603, "close": 6.709, "volume": 3925000}, {"date": "2004-11-16", "open": 6.604, "high": 6.68, "low": 6.476, "close": 6.589, "volume": 5339000}, {"date": "2004-11-17", "open": 6.605, "high": 6.782, "low": 6.605, "close": 6.656, "volume": 3914000}, {"date": "2004-11-18", "open": 6.699, "high": 6.7, "low": 6.579, "close": 6.682, "volume": 3070000}, {"date": "2004-11-19", "open": 6.627, "high": 6.653, "low": 6.311, "close": 6.37, "volume": 4192000}, {"date": "2004-11-22", "open": 6.378, "high": 6.538, "low": 6.22, "close": 6.526, "volume": 4496000}, {"date": "2004-11-23", "open": 6.486, "high": 6.547, "low": 6.334, "close": 6.363, "volume": 3563000}, {"date": "2004-11-24", "open": 6.408, "high": 6.474, "low": 6.281, "close": 6.425, "volume": 3845000}, {"date": "2004-11-26", "open": 6.483, "high": 6.537, "low": 6.427, "close": 6.5, "volume": 970000}, {"date": "2004-11-29", "open": 6.55, "high": 6.77, "low": 6.416, "close": 6.468, "volume": 3398000}, {"date": "2004-11-30", "open": 6.46, "high": 6.517, "low": 6.408, "close": 6.455, "volume": 2425000}, {"date": "2004-12-01", "open": 6.51, "high": 6.849, "low": 6.499, "close": 6.775, "volume": 7375000}, {"date": "2004-12-02", "open": 6.836, "high": 7.112, "low": 6.641, "close": 6.734, "volume": 10695000}, {"date": "2004-12-03", "open": 6.769, "high": 6.797, "low": 6.268, "close": 6.496, "volume": 11238000}, {"date": "2004-12-06", "open": 6.496, "high": 6.628, "low": 6.481, "close": 6.577, "volume": 3806000}, {"date": "2004-12-07", "open": 6.594, "high": 6.693, "low": 6.286, "close": 6.364, "volume": 5017000}, {"date": "2004-12-08", "open": 6.357, "high": 6.357, "low": 6.137, "close": 6.18, "volume": 6194000}, {"date": "2004-12-09", "open": 6.105, "high": 6.325, "low": 6.06, "close": 6.302, "volume": 4303000}, {"date": "2004-12-10", "open": 6.276, "high": 6.432, "low": 6.1, "close": 6.385, "volume": 3796000}, {"date": "2004-12-13", "open": 6.44, "high": 6.589, "low": 6.399, "close": 6.589, "volume": 3668000}, {"date": "2004-12-14", "open": 6.2, "high": 6.2, "low": 5.616, "close": 5.622, "volume": 31472000}, {"date": "2004-12-15", "open": 5.8, "high": 6.165, "low": 5.798, "close": 6.091, "volume": 22293000}, {"date": "2004-12-16", "open": 6.051, "high": 6.144, "low": 5.932, "close": 6.011, "volume": 6806000}, {"date": "2004-12-17", "open": 5.927, "high": 6.081, "low": 5.92, "close": 5.97, "volume": 4270000}, {"date": "2004-12-20", "open": 5.981, "high": 6.1, "low": 5.97, "close": 6.038, "volume": 4257000}, {"date": "2004-12-21", "open": 6.066, "high": 6.15, "low": 6.033, "close": 6.14, "volume": 2268000}, {"date": "2004-12-22", "open": 6.179, "high": 6.313, "low": 6.059, "close": 6.066, "volume": 3810000}, {"date": "2004-12-23", "open": 6.053, "high": 6.175, "low": 6.039, "close": 6.075, "volume": 1532000}, {"date": "2004-12-27", "open": 6.098, "high": 6.19, "low": 6.003, "close": 6.178, "volume": 2287000}, {"date": "2004-12-28", "open": 6.165, "high": 6.238, "low": 6.122, "close": 6.2, "volume": 1707000}, {"date": "2004-12-29", "open": 6.209, "high": 6.209, "low": 6.131, "close": 6.199, "volume": 1590000}, {"date": "2004-12-30", "open": 6.203, "high": 6.209, "low": 6.122, "close": 6.168, "volume": 1597000}, {"date": "2004-12-31", "open": 6.163, "high": 6.196, "low": 6.024, "close": 6.025, "volume": 2609000}, {"date": "2005-01-03", "open": 6.045, "high": 6.169, "low": 5.829, "close": 5.845, "volume": 5396000}, {"date": "2005-01-04", "open": 5.885, "high": 5.907, "low": 5.624, "close": 5.683, "volume": 4557000}, {"date": "2005-01-05", "open": 5.717, "high": 5.787, "low": 5.481, "close": 5.644, "volume": 5654000}, {"date": "2005-01-06", "open": 5.68, "high": 5.854, "low": 5.67, "close": 5.691, "volume": 4522000}, {"date": "2005-01-07", "open": 5.675, "high": 5.73, "low": 5.532, "close": 5.631, "volume": 3572000}, {"date": "2005-01-10", "open": 5.778, "high": 5.836, "low": 5.687, "close": 5.753, "volume": 3439000}, {"date": "2005-01-11", "open": 5.777, "high": 5.8, "low": 5.586, "close": 5.677, "volume": 3614000}, {"date": "2005-01-12", "open": 5.685, "high": 5.791, "low": 5.577, "close": 5.763, "volume": 2732000}, {"date": "2005-01-13", "open": 5.726, "high": 5.825, "low": 5.673, "close": 5.692, "volume": 2396000}, {"date": "2005-01-14", "open": 5.714, "high": 5.818, "low": 5.71, "close": 5.816, "volume": 2027000}, {"date": "2005-01-18", "open": 5.824, "high": 5.944, "low": 5.763, "close": 5.924, "volume": 2370000}, {"date": "2005-01-19", "open": 6.007, "high": 6.039, "low": 5.831, "close": 5.884, "volume": 3639000}, {"date": "2005-01-20", "open": 5.83, "high": 5.971, "low": 5.811, "close": 5.951, "volume": 2754000}, {"date": "2005-01-21", "open": 5.94, "high": 6.0, "low": 5.826, "close": 5.882, "volume": 2399000}, {"date": "2005-01-24", "open": 5.944, "high": 6.0, "low": 5.747, "close": 5.76, "volume": 3015000}, {"date": "2005-01-25", "open": 5.855, "high": 5.961, "low": 5.827, "close": 5.944, "volume": 2829000}, {"date": "2005-01-26", "open": 5.945, "high": 6.194, "low": 5.91, "close": 6.19, "volume": 4739000}, {"date": "2005-01-27", "open": 6.303, "high": 6.664, "low": 6.295, "close": 6.501, "volume": 10237000}, {"date": "2005-01-28", "open": 7.766, "high": 7.975, "low": 6.785, "close": 6.94, "volume": 85761000}, {"date": "2005-01-31", "open": 7.05, "high": 7.292, "low": 6.91, "close": 7.27, "volume": 19404000}, {"date": "2005-02-01", "open": 7.31, "high": 7.31, "low": 7.16, "close": 7.203, "volume": 7275000}, {"date": "2005-02-02", "open": 7.21, "high": 7.229, "low": 7.025, "close": 7.201, "volume": 5184000}, {"date": "2005-02-03", "open": 7.142, "high": 7.464, "low": 7.1, "close": 7.406, "volume": 7230000}, {"date": "2005-02-04", "open": 7.373, "high": 7.625, "low": 7.33, "close": 7.615, "volume": 8680000}, {"date": "2005-02-07", "open": 7.633, "high": 7.696, "low": 7.39, "close": 7.474, "volume": 4470000}, {"date": "2005-02-08", "open": 7.471, "high": 7.674, "low": 7.409, "close": 7.65, "volume": 5078000}, {"date": "2005-02-09", "open": 7.202, "high": 7.338, "low": 6.82, "close": 6.85, "volume": 18863000}, {"date": "2005-02-10", "open": 6.922, "high": 6.991, "low": 6.7, "close": 6.806, "volume": 11016000}, {"date": "2005-02-11", "open": 6.805, "high": 6.981, "low": 6.598, "close": 6.931, "volume": 6914000}, {"date": "2005-02-14", "open": 6.96, "high": 7.194, "low": 6.934, "close": 7.188, "volume": 5478000}, {"date": "2005-02-15", "open": 7.181, "high": 7.189, "low": 7.044, "close": 7.175, "volume": 3905000}, {"date": "2005-02-16", "open": 7.18, "high": 7.248, "low": 7.077, "close": 7.159, "volume": 3359000}, {"date": "2005-02-17", "open": 7.184, "high": 7.261, "low": 7.049, "close": 7.087, "volume": 3286000}, {"date": "2005-02-18", "open": 7.088, "high": 7.174, "low": 7.063, "close": 7.1, "volume": 2865000}, {"date": "2005-02-22", "open": 7.045, "high": 7.227, "low": 7.04, "close": 7.1, "volume": 3626000}, {"date": "2005-02-23", "open": 7.146, "high": 7.146, "low": 6.951, "close": 7.03, "volume": 3985000}, {"date": "2005-02-24", "open": 7.014, "high": 7.124, "low": 6.918, "close": 7.043, "volume": 3173000}, {"date": "2005-02-25", "open": 7.081, "high": 7.188, "low": 6.989, "close": 7.166, "volume": 2410000}, {"date": "2005-02-28", "open": 7.136, "high": 7.321, "low": 7.022, "close": 7.102, "volume": 4015000}, {"date": "2005-03-01", "open": 7.127, "high": 7.259, "low": 7.042, "close": 7.175, "volume": 4274000}, {"date": "2005-03-02", "open": 7.157, "high": 7.194, "low": 6.87, "close": 6.95, "volume": 6474000}, {"date": "2005-03-03", "open": 6.985, "high": 7.063, "low": 6.911, "close": 7.03, "volume": 4005000}, {"date": "2005-03-04", "open": 7.089, "high": 7.149, "low": 6.997, "close": 7.028, "volume": 2527000}, {"date": "2005-03-07", "open": 7.025, "high": 7.144, "low": 6.975, "close": 7.035, "volume": 3452000}, {"date": "2005-03-08", "open": 7.031, "high": 7.05, "low": 6.787, "close": 6.826, "volume": 2673000}, {"date": "2005-03-09", "open": 6.84, "high": 6.869, "low": 6.709, "close": 6.709, "volume": 2711000}, {"date": "2005-03-10", "open": 6.758, "high": 6.758, "low": 6.542, "close": 6.614, "volume": 4378000}, {"date": "2005-03-11", "open": 6.621, "high": 6.621, "low": 6.429, "close": 6.489, "volume": 4708000}, {"date": "2005-03-14", "open": 6.746, "high": 7.114, "low": 6.742, "close": 7.083, "volume": 12065000}, {"date": "2005-03-15", "open": 7.113, "high": 7.37, "low": 7.026, "close": 7.083, "volume": 6620000}, {"date": "2005-03-16", "open": 6.13, "high": 6.47, "low": 5.917, "close": 6.099, "volume": 41828000}, {"date": "2005-03-17", "open": 6.108, "high": 6.2, "low": 5.709, "close": 5.774, "volume": 18056000}, {"date": "2005-03-18", "open": 6.149, "high": 6.184, "low": 6.005, "close": 6.007, "volume": 15577000}, {"date": "2005-03-21", "open": 6.014, "high": 6.057, "low": 5.881, "close": 5.949, "volume": 5298000}, {"date": "2005-03-22", "open": 5.94, "high": 6.0, "low": 5.825, "close": 5.844, "volume": 2488000}, {"date": "2005-03-23", "open": 5.818, "high": 5.955, "low": 5.777, "close": 5.845, "volume": 3764000}, {"date": "2005-03-24", "open": 5.909, "high": 6.067, "low": 5.86, "close": 5.935, "volume": 3398000}, {"date": "2005-03-28", "open": 5.935, "high": 6.048, "low": 5.925, "close": 5.96, "volume": 3002000}, {"date": "2005-03-29", "open": 5.962, "high": 6.112, "low": 5.514, "close": 5.567, "volume": 15046000}, {"date": "2005-03-30", "open": 5.615, "high": 5.625, "low": 5.345, "close": 5.497, "volume": 18243000}, {"date": "2005-03-31", "open": 5.511, "high": 5.533, "low": 5.398, "close": 5.427, "volume": 3644000}, {"date": "2005-04-01", "open": 5.441, "high": 5.6, "low": 5.441, "close": 5.527, "volume": 6010000}, {"date": "2005-04-04", "open": 5.488, "high": 5.745, "low": 5.451, "close": 5.7, "volume": 4904000}, {"date": "2005-04-05", "open": 5.669, "high": 5.691, "low": 5.475, "close": 5.491, "volume": 4412000}, {"date": "2005-04-06", "open": 5.532, "high": 5.698, "low": 5.495, "close": 5.508, "volume": 3140000}, {"date": "2005-04-07", "open": 5.535, "high": 5.616, "low": 5.503, "close": 5.586, "volume": 1582000}, {"date": "2005-04-08", "open": 5.589, "high": 5.68, "low": 5.525, "close": 5.539, "volume": 2163000}, {"date": "2005-04-11", "open": 5.595, "high": 5.612, "low": 5.54, "close": 5.601, "volume": 2429000}, {"date": "2005-04-12", "open": 5.594, "high": 5.607, "low": 5.452, "close": 5.547, "volume": 5447000}, {"date": "2005-04-13", "open": 5.593, "high": 5.595, "low": 5.409, "close": 5.422, "volume": 2968000}, {"date": "2005-04-14", "open": 5.599, "high": 5.638, "low": 5.323, "close": 5.578, "volume": 8586000}, {"date": "2005-04-15", "open": 5.57, "high": 5.585, "low": 5.403, "close": 5.416, "volume": 5894000}, {"date": "2005-04-18", "open": 5.395, "high": 5.508, "low": 5.251, "close": 5.277, "volume": 6802000}, {"date": "2005-04-19", "open": 5.292, "high": 5.455, "low": 5.275, "close": 5.419, "volume": 3784000}, {"date": "2005-04-20", "open": 5.461, "high": 5.771, "low": 5.416, "close": 5.56, "volume": 6842000}, {"date": "2005-04-21", "open": 5.616, "high": 5.733, "low": 5.5, "close": 5.619, "volume": 5954000}, {"date": "2005-04-22", "open": 5.593, "high": 5.637, "low": 5.41, "close": 5.45, "volume": 3622000}, {"date": "2005-04-25", "open": 5.472, "high": 5.669, "low": 5.457, "close": 5.646, "volume": 4334000}, {"date": "2005-04-26", "open": 5.875, "high": 5.995, "low": 5.62, "close": 5.7, "volume": 8792000}, {"date": "2005-04-27", "open": 5.713, "high": 5.733, "low": 5.526, "close": 5.595, "volume": 4716000}, {"date": "2005-04-28", "open": 5.855, "high": 5.855, "low": 5.625, "close": 5.7, "volume": 10010000}, {"date": "2005-04-29", "open": 4.741, "high": 4.824, "low": 4.32, "close": 4.348, "volume": 52886000}, {"date": "2005-05-02", "open": 4.484, "high": 4.685, "low": 4.369, "close": 4.66, "volume": 28342000}, {"date": "2005-05-03", "open": 4.616, "high": 4.799, "low": 4.616, "close": 4.764, "volume": 9344000}, {"date": "2005-05-04", "open": 4.811, "high": 4.95, "low": 4.775, "close": 4.875, "volume": 8832000}, {"date": "2005-05-05", "open": 4.91, "high": 4.939, "low": 4.73, "close": 4.779, "volume": 6238000}, {"date": "2005-05-06", "open": 4.82, "high": 4.873, "low": 4.703, "close": 4.777, "volume": 4788000}, {"date": "2005-05-09", "open": 4.776, "high": 4.803, "low": 4.68, "close": 4.803, "volume": 6634000}, {"date": "2005-05-10", "open": 4.781, "high": 4.845, "low": 4.7, "close": 4.816, "volume": 5180000}, {"date": "2005-05-11", "open": 4.892, "high": 5.03, "low": 4.878, "close": 4.991, "volume": 7150000}, {"date": "2005-05-12", "open": 5.0, "high": 5.125, "low": 4.906, "close": 5.056, "volume": 6316000}, {"date": "2005-05-13", "open": 4.971, "high": 5.122, "low": 4.91, "close": 5.087, "volume": 9623000}, {"date": "2005-05-16", "open": 5.069, "high": 5.211, "low": 5.065, "close": 5.19, "volume": 6672000}, {"date": "2005-05-17", "open": 5.198, "high": 5.242, "low": 5.116, "close": 5.213, "volume": 4876000}, {"date": "2005-05-18", "open": 5.228, "high": 5.349, "low": 5.177, "close": 5.312, "volume": 3770000}, {"date": "2005-05-19", "open": 5.35, "high": 5.369, "low": 5.277, "close": 5.335, "volume": 3806000}, {"date": "2005-05-20", "open": 5.335, "high": 5.359, "low": 5.276, "close": 5.307, "volume": 4060000}, {"date": "2005-05-23", "open": 5.339, "high": 5.527, "low": 5.285, "close": 5.457, "volume": 5831000}, {"date": "2005-05-24", "open": 5.493, "high": 5.684, "low": 5.445, "close": 5.587, "volume": 5508000}, {"date": "2005-05-25", "open": 5.619, "high": 5.619, "low": 5.416, "close": 5.494, "volume": 3548000}, {"date": "2005-05-26", "open": 5.5, "high": 5.579, "low": 5.478, "close": 5.529, "volume": 2233000}, {"date": "2005-05-27", "open": 5.509, "high": 5.57, "low": 5.49, "close": 5.528, "volume": 2044000}, {"date": "2005-05-31", "open": 5.53, "high": 5.575, "low": 5.475, "close": 5.567, "volume": 3672000}, {"date": "2005-06-01", "open": 5.575, "high": 5.611, "low": 5.484, "close": 5.567, "volume": 3722000}, {"date": "2005-06-02", "open": 5.57, "high": 5.57, "low": 5.514, "close": 5.549, "volume": 4104000}, {"date": "2005-06-03", "open": 5.503, "high": 5.542, "low": 5.16, "close": 5.183, "volume": 12098000}, {"date": "2005-06-06", "open": 5.16, "high": 5.277, "low": 5.007, "close": 5.26, "volume": 7174000}, {"date": "2005-06-07", "open": 5.12, "high": 5.278, "low": 5.065, "close": 5.111, "volume": 4936000}, {"date": "2005-06-08", "open": 5.1, "high": 5.192, "low": 5.065, "close": 5.111, "volume": 2030000}, {"date": "2005-06-09", "open": 5.127, "high": 5.225, "low": 5.072, "close": 5.179, "volume": 1425000}, {"date": "2005-06-10", "open": 5.194, "high": 5.249, "low": 5.12, "close": 5.169, "volume": 1625000}, {"date": "2005-06-13", "open": 5.145, "high": 5.208, "low": 5.12, "close": 5.176, "volume": 1489000}, {"date": "2005-06-14", "open": 5.186, "high": 5.209, "low": 5.128, "close": 5.177, "volume": 1543000}, {"date": "2005-06-15", "open": 5.164, "high": 5.216, "low": 5.074, "close": 5.2, "volume": 2365000}, {"date": "2005-06-16", "open": 5.212, "high": 5.212, "low": 5.142, "close": 5.171, "volume": 1384000}, {"date": "2005-06-17", "open": 5.046, "high": 5.151, "low": 4.95, "close": 5.04, "volume": 4243000}, {"date": "2005-06-20", "open": 5.03, "high": 5.146, "low": 5.03, "close": 5.121, "volume": 2779000}, {"date": "2005-06-21", "open": 5.153, "high": 5.25, "low": 5.11, "close": 5.221, "volume": 2114000}, {"date": "2005-06-22", "open": 5.253, "high": 5.316, "low": 5.169, "close": 5.275, "volume": 2479000}, {"date": "2005-06-23", "open": 5.436, "high": 5.535, "low": 5.377, "close": 5.406, "volume": 6203000}, {"date": "2005-06-24", "open": 5.433, "high": 5.47, "low": 5.256, "close": 5.289, "volume": 5793000}, {"date": "2005-06-27", "open": 5.311, "high": 5.311, "low": 5.173, "close": 5.219, "volume": 2600000}, {"date": "2005-06-28", "open": 5.201, "high": 5.354, "low": 5.201, "close": 5.289, "volume": 2122000}, {"date": "2005-06-29", "open": 5.329, "high": 5.367, "low": 5.284, "close": 5.303, "volume": 1428000}, {"date": "2005-06-30", "open": 5.343, "high": 5.395, "low": 5.291, "close": 5.304, "volume": 1957000}, {"date": "2005-07-01", "open": 5.357, "high": 5.401, "low": 5.3, "close": 5.4, "volume": 1846000}, {"date": "2005-07-05", "open": 5.385, "high": 5.469, "low": 5.334, "close": 5.431, "volume": 2419000}, {"date": "2005-07-06", "open": 5.446, "high": 5.5, "low": 5.421, "close": 5.421, "volume": 1368000}, {"date": "2005-07-07", "open": 5.4, "high": 5.557, "low": 5.375, "close": 5.55, "volume": 2364000}, {"date": "2005-07-08", "open": 5.517, "high": 5.904, "low": 5.517, "close": 5.815, "volume": 7177000}, {"date": "2005-07-11", "open": 5.803, "high": 6.019, "low": 5.801, "close": 5.872, "volume": 5568000}, {"date": "2005-07-12", "open": 5.926, "high": 5.926, "low": 5.775, "close": 5.823, "volume": 3530000}, {"date": "2005-07-13", "open": 5.803, "high": 5.836, "low": 5.746, "close": 5.802, "volume": 2394000}, {"date": "2005-07-14", "open": 5.91, "high": 6.5, "low": 5.91, "close": 6.404, "volume": 14064000}, {"date": "2005-07-15", "open": 6.473, "high": 6.808, "low": 6.368, "close": 6.782, "volume": 13662000}, {"date": "2005-07-18", "open": 6.684, "high": 6.792, "low": 6.65, "close": 6.722, "volume": 8610000}, {"date": "2005-07-19", "open": 6.756, "high": 7.005, "low": 6.675, "close": 7.0, "volume": 8632000}, {"date": "2005-07-20", "open": 6.937, "high": 7.115, "low": 6.893, "close": 7.033, "volume": 4537000}, {"date": "2005-07-21", "open": 7.048, "high": 7.055, "low": 6.913, "close": 6.925, "volume": 3689000}, {"date": "2005-07-22", "open": 6.897, "high": 6.897, "low": 6.608, "close": 6.78, "volume": 6516000}, {"date": "2005-07-25", "open": 6.799, "high": 6.996, "low": 6.79, "close": 6.875, "volume": 6148000}, {"date": "2005-07-26", "open": 6.889, "high": 7.05, "low": 6.889, "close": 6.96, "volume": 5592000}, {"date": "2005-07-27", "open": 6.736, "high": 6.736, "low": 6.531, "close": 6.55, "volume": 7647000}, {"date": "2005-07-28", "open": 6.557, "high": 6.694, "low": 6.506, "close": 6.618, "volume": 5307000}, {"date": "2005-07-29", "open": 7.605, "high": 8.035, "low": 7.56, "close": 7.715, "volume": 49700000}, {"date": "2005-08-01", "open": 7.776, "high": 7.911, "low": 7.528, "close": 7.825, "volume": 10203000}, {"date": "2005-08-02", "open": 7.815, "high": 7.989, "low": 7.756, "close": 7.821, "volume": 6049000}, {"date": "2005-08-03", "open": 7.774, "high": 7.874, "low": 7.642, "close": 7.645, "volume": 5590000}, {"date": "2005-08-04", "open": 7.634, "high": 7.7, "low": 7.517, "close": 7.537, "volume": 3367000}, {"date": "2005-08-05", "open": 7.5, "high": 7.575, "low": 7.266, "close": 7.339, "volume": 4641000}, {"date": "2005-08-08", "open": 7.411, "high": 7.476, "low": 7.23, "close": 7.266, "volume": 3626000}, {"date": "2005-08-09", "open": 7.335, "high": 7.43, "low": 7.252, "close": 7.336, "volume": 2913000}, {"date": "2005-08-10", "open": 7.55, "high": 7.689, "low": 7.467, "close": 7.511, "volume": 7785000}, {"date": "2005-08-11", "open": 7.552, "high": 7.775, "low": 7.515, "close": 7.713, "volume": 5066000}, {"date": "2005-08-12", "open": 7.72, "high": 7.72, "low": 7.592, "close": 7.632, "volume": 3319000}, {"date": "2005-08-15", "open": 7.67, "high": 8.205, "low": 7.634, "close": 8.14, "volume": 12816000}, {"date": "2005-08-16", "open": 7.976, "high": 8.013, "low": 7.576, "close": 7.64, "volume": 11341000}, {"date": "2005-08-17", "open": 7.72, "high": 7.795, "low": 7.63, "close": 7.734, "volume": 3462000}, {"date": "2005-08-18", "open": 7.7, "high": 7.74, "low": 7.599, "close": 7.615, "volume": 3055000}, {"date": "2005-08-19", "open": 7.648, "high": 7.708, "low": 7.506, "close": 7.542, "volume": 3544000}, {"date": "2005-08-22", "open": 7.58, "high": 7.793, "low": 7.512, "close": 7.768, "volume": 5650000}, {"date": "2005-08-23", "open": 7.74, "high": 7.835, "low": 7.625, "close": 7.67, "volume": 3544000}, {"date": "2005-08-24", "open": 7.647, "high": 7.8, "low": 7.546, "close": 7.569, "volume": 3305000}, {"date": "2005-08-25", "open": 7.626, "high": 7.642, "low": 7.347, "close": 7.399, "volume": 5017000}, {"date": "2005-08-26", "open": 7.381, "high": 7.443, "low": 7.329, "close": 7.41, "volume": 3431000}, {"date": "2005-08-29", "open": 7.415, "high": 7.577, "low": 7.325, "close": 7.548, "volume": 2926000}, {"date": "2005-08-30", "open": 7.556, "high": 7.583, "low": 7.491, "close": 7.54, "volume": 2527000}, {"date": "2005-08-31", "open": 7.51, "high": 7.7, "low": 7.51, "close": 7.7, "volume": 3135000}, {"date": "2005-09-01", "open": 7.72, "high": 7.782, "low": 7.611, "close": 7.62, "volume": 2466000}, {"date": "2005-09-02", "open": 7.649, "high": 7.68, "low": 7.527, "close": 7.607, "volume": 1782000}, {"date": "2005-09-06", "open": 7.62, "high": 7.818, "low": 7.618, "close": 7.8, "volume": 3999000}, {"date": "2005-09-07", "open": 7.818, "high": 7.865, "low": 7.581, "close": 7.614, "volume": 5747000}, {"date": "2005-09-08", "open": 7.57, "high": 7.6, "low": 7.466, "close": 7.479, "volume": 4256000}, {"date": "2005-09-09", "open": 7.5, "high": 7.57, "low": 7.499, "close": 7.54, "volume": 3332000}, {"date": "2005-09-12", "open": 7.53, "high": 7.6, "low": 7.423, "close": 7.437, "volume": 2740000}, {"date": "2005-09-13", "open": 7.422, "high": 7.465, "low": 7.308, "close": 7.373, "volume": 3373000}, {"date": "2005-09-14", "open": 7.38, "high": 7.58, "low": 7.373, "close": 7.423, "volume": 4195000}, {"date": "2005-09-15", "open": 7.445, "high": 7.467, "low": 7.272, "close": 7.289, "volume": 3547000}, {"date": "2005-09-16", "open": 7.345, "high": 7.374, "low": 7.299, "close": 7.321, "volume": 3083000}, {"date": "2005-09-19", "open": 7.055, "high": 7.12, "low": 6.809, "close": 6.835, "volume": 10271000}, {"date": "2005-09-20", "open": 6.878, "high": 7.048, "low": 6.816, "close": 6.923, "volume": 5552000}, {"date": "2005-09-21", "open": 6.88, "high": 6.903, "low": 6.753, "close": 6.778, "volume": 3230000}, {"date": "2005-09-22", "open": 6.808, "high": 6.808, "low": 6.439, "close": 6.708, "volume": 4214000}, {"date": "2005-09-23", "open": 6.693, "high": 6.923, "low": 6.649, "close": 6.905, "volume": 2978000}, {"date": "2005-09-26", "open": 6.94, "high": 7.0, "low": 6.827, "close": 6.897, "volume": 3210000}, {"date": "2005-09-27", "open": 6.848, "high": 6.95, "low": 6.806, "close": 6.873, "volume": 2204000}, {"date": "2005-09-28", "open": 6.894, "high": 6.958, "low": 6.825, "close": 6.861, "volume": 1757000}, {"date": "2005-09-29", "open": 6.86, "high": 7.07, "low": 6.814, "close": 7.017, "volume": 3465000}, {"date": "2005-09-30", "open": 6.966, "high": 7.067, "low": 6.95, "close": 7.029, "volume": 1715000}, {"date": "2005-10-03", "open": 7.08, "high": 7.19, "low": 6.972, "close": 7.123, "volume": 2980000}, {"date": "2005-10-04", "open": 7.153, "high": 7.199, "low": 6.938, "close": 6.961, "volume": 3068000}, {"date": "2005-10-05", "open": 6.993, "high": 7.1, "low": 6.864, "close": 6.943, "volume": 3933000}, {"date": "2005-10-06", "open": 6.661, "high": 6.818, "low": 6.466, "close": 6.621, "volume": 9338000}, {"date": "2005-10-07", "open": 6.671, "high": 6.762, "low": 6.592, "close": 6.744, "volume": 2912000}, {"date": "2005-10-10", "open": 6.763, "high": 6.805, "low": 6.664, "close": 6.708, "volume": 1808000}, {"date": "2005-10-11", "open": 6.738, "high": 6.8, "low": 6.685, "close": 6.7, "volume": 2323000}, {"date": "2005-10-12", "open": 6.67, "high": 6.757, "low": 6.544, "close": 6.733, "volume": 4432000}, {"date": "2005-10-13", "open": 6.759, "high": 6.836, "low": 6.65, "close": 6.821, "volume": 2437000}, {"date": "2005-10-14", "open": 6.86, "high": 6.936, "low": 6.799, "close": 6.885, "volume": 2929000}, {"date": "2005-10-17", "open": 6.9, "high": 6.953, "low": 6.843, "close": 6.952, "volume": 1755000}, {"date": "2005-10-18", "open": 6.962, "high": 7.035, "low": 6.935, "close": 6.936, "volume": 2091000}, {"date": "2005-10-19", "open": 6.951, "high": 7.023, "low": 6.806, "close": 7.022, "volume": 2541000}, {"date": "2005-10-20", "open": 7.022, "high": 7.118, "low": 6.98, "close": 7.048, "volume": 2531000}, {"date": "2005-10-21", "open": 7.101, "high": 7.269, "low": 7.086, "close": 7.238, "volume": 4385000}, {"date": "2005-10-24", "open": 7.314, "high": 7.513, "low": 7.277, "close": 7.513, "volume": 4110000}, {"date": "2005-10-25", "open": 7.517, "high": 7.54, "low": 7.361, "close": 7.524, "volume": 3354000}, {"date": "2005-10-26", "open": 7.534, "high": 7.63, "low": 7.48, "close": 7.519, "volume": 2471000}, {"date": "2005-10-27", "open": 7.5, "high": 7.55, "low": 7.318, "close": 7.458, "volume": 7594000}, {"date": "2005-10-28", "open": 6.736, "high": 6.988, "low": 6.57, "close": 6.756, "volume": 15462000}, {"date": "2005-10-31", "open": 6.9, "high": 7.165, "low": 6.843, "close": 7.09, "volume": 7261000}, {"date": "2005-11-01", "open": 7.037, "high": 7.214, "low": 7.037, "close": 7.09, "volume": 4251000}, {"date": "2005-11-02", "open": 7.053, "high": 7.29, "low": 7.04, "close": 7.28, "volume": 4304000}, {"date": "2005-11-03", "open": 7.287, "high": 7.447, "low": 7.287, "close": 7.354, "volume": 3010000}, {"date": "2005-11-04", "open": 7.31, "high": 7.361, "low": 7.278, "close": 7.34, "volume": 2116000}, {"date": "2005-11-07", "open": 7.3, "high": 7.353, "low": 7.249, "close": 7.308, "volume": 1601000}, {"date": "2005-11-08", "open": 7.272, "high": 7.324, "low": 7.22, "close": 7.25, "volume": 2662000}, {"date": "2005-11-09", "open": 7.223, "high": 7.261, "low": 7.165, "close": 7.231, "volume": 1879000}, {"date": "2005-11-10", "open": 7.3, "high": 7.485, "low": 7.265, "close": 7.42, "volume": 3335000}, {"date": "2005-11-11", "open": 7.492, "high": 7.75, "low": 7.487, "close": 7.74, "volume": 4492000}, {"date": "2005-11-14", "open": 7.775, "high": 7.898, "low": 7.72, "close": 7.846, "volume": 3818000}, {"date": "2005-11-15", "open": 7.823, "high": 7.874, "low": 7.671, "close": 7.698, "volume": 1988000}, {"date": "2005-11-16", "open": 7.73, "high": 7.73, "low": 7.563, "close": 7.641, "volume": 1859000}, {"date": "2005-11-17", "open": 7.63, "high": 7.795, "low": 7.604, "close": 7.745, "volume": 2878000}, {"date": "2005-11-18", "open": 7.805, "high": 7.936, "low": 7.766, "close": 7.82, "volume": 2686000}, {"date": "2005-11-21", "open": 7.809, "high": 7.84, "low": 7.729, "close": 7.81, "volume": 1450000}, {"date": "2005-11-22", "open": 7.803, "high": 7.874, "low": 7.707, "close": 7.728, "volume": 2101000}, {"date": "2005-11-23", "open": 7.708, "high": 7.81, "low": 7.708, "close": 7.749, "volume": 1603000}, {"date": "2005-11-25", "open": 7.719, "high": 7.785, "low": 7.702, "close": 7.737, "volume": 418000}, {"date": "2005-11-28", "open": 7.762, "high": 7.79, "low": 7.462, "close": 7.464, "volume": 2409000}, {"date": "2005-11-29", "open": 7.475, "high": 7.544, "low": 7.475, "close": 7.497, "volume": 2393000}, {"date": "2005-11-30", "open": 7.48, "high": 7.538, "low": 7.387, "close": 7.387, "volume": 3470000}, {"date": "2005-12-01", "open": 7.4, "high": 7.597, "low": 7.4, "close": 7.562, "volume": 2264000}, {"date": "2005-12-02", "open": 7.56, "high": 7.56, "low": 7.428, "close": 7.47, "volume": 2281000}, {"date": "2005-12-05", "open": 7.425, "high": 7.451, "low": 7.251, "close": 7.319, "volume": 2755000}, {"date": "2005-12-06", "open": 7.398, "high": 7.624, "low": 7.356, "close": 7.5, "volume": 5448000}, {"date": "2005-12-07", "open": 7.533, "high": 7.676, "low": 7.501, "close": 7.649, "volume": 2745000}, {"date": "2005-12-08", "open": 7.623, "high": 7.741, "low": 7.577, "close": 7.635, "volume": 1922000}, {"date": "2005-12-09", "open": 7.619, "high": 7.809, "low": 7.619, "close": 7.755, "volume": 2083000}, {"date": "2005-12-12", "open": 7.809, "high": 7.825, "low": 7.709, "close": 7.757, "volume": 1485000}, {"date": "2005-12-13", "open": 7.773, "high": 7.848, "low": 7.736, "close": 7.769, "volume": 1362000}, {"date": "2005-12-14", "open": 7.74, "high": 7.831, "low": 7.704, "close": 7.719, "volume": 1955000}, {"date": "2005-12-15", "open": 7.71, "high": 7.784, "low": 7.569, "close": 7.762, "volume": 1837000}, {"date": "2005-12-16", "open": 7.879, "high": 8.235, "low": 7.878, "close": 8.049, "volume": 6882000}, {"date": "2005-12-19", "open": 8.099, "high": 8.2, "low": 8.0, "close": 8.006, "volume": 2571000}, {"date": "2005-12-20", "open": 7.912, "high": 8.1, "low": 7.912, "close": 7.964, "volume": 2775000}, {"date": "2005-12-21", "open": 7.951, "high": 8.183, "low": 7.951, "close": 8.166, "volume": 2024000}, {"date": "2005-12-22", "open": 8.192, "high": 8.358, "low": 8.162, "close": 8.334, "volume": 2403000}, {"date": "2005-12-23", "open": 8.315, "high": 8.38, "low": 8.307, "close": 8.37, "volume": 1004000}, {"date": "2005-12-27", "open": 8.376, "high": 8.416, "low": 8.3, "close": 8.323, "volume": 1980000}, {"date": "2005-12-28", "open": 8.323, "high": 8.446, "low": 8.31, "close": 8.398, "volume": 1647000}, {"date": "2005-12-29", "open": 8.392, "high": 8.491, "low": 8.364, "close": 8.385, "volume": 1222000}, {"date": "2005-12-30", "open": 8.36, "high": 8.36, "low": 8.225, "close": 8.267, "volume": 1867000}, {"date": "2006-01-03", "open": 8.278, "high": 8.751, "low": 8.278, "close": 8.701, "volume": 5480000}, {"date": "2006-01-04", "open": 8.696, "high": 8.771, "low": 8.6, "close": 8.639, "volume": 3232000}, {"date": "2006-01-05", "open": 8.64, "high": 8.819, "low": 8.616, "close": 8.771, "volume": 2143000}, {"date": "2006-01-06", "open": 8.991, "high": 9.633, "low": 8.93, "close": 9.452, "volume": 11221000}, {"date": "2006-01-09", "open": 9.361, "high": 9.998, "low": 9.34, "close": 9.65, "volume": 7188000}, {"date": "2006-01-10", "open": 9.338, "high": 9.56, "low": 9.326, "close": 9.443, "volume": 4160000}, {"date": "2006-01-11", "open": 9.5, "high": 9.964, "low": 9.411, "close": 9.545, "volume": 5911000}, {"date": "2006-01-12", "open": 9.269, "high": 9.55, "low": 9.225, "close": 9.358, "volume": 4232000}, {"date": "2006-01-13", "open": 9.399, "high": 9.645, "low": 9.313, "close": 9.563, "volume": 2774000}, {"date": "2006-01-17", "open": 9.5, "high": 9.684, "low": 9.462, "close": 9.499, "volume": 2660000}, {"date": "2006-01-18", "open": 9.353, "high": 9.545, "low": 9.318, "close": 9.424, "volume": 2798000}, {"date": "2006-01-19", "open": 9.45, "high": 9.6, "low": 9.45, "close": 9.546, "volume": 2277000}, {"date": "2006-01-20", "open": 9.595, "high": 9.595, "low": 9.316, "close": 9.324, "volume": 3837000}, {"date": "2006-01-23", "open": 9.35, "high": 9.446, "low": 8.76, "close": 9.195, "volume": 8878000}, {"date": "2006-01-24", "open": 9.178, "high": 9.356, "low": 9.088, "close": 9.159, "volume": 3408000}, {"date": "2006-01-25", "open": 9.261, "high": 9.527, "low": 9.261, "close": 9.443, "volume": 3345000}, {"date": "2006-01-26", "open": 9.475, "high": 9.67, "low": 9.347, "close": 9.57, "volume": 2151000}, {"date": "2006-01-27", "open": 9.57, "high": 9.85, "low": 9.57, "close": 9.794, "volume": 3314000}, {"date": "2006-01-30", "open": 9.868, "high": 10.199, "low": 9.857, "close": 9.954, "volume": 5096000}, {"date": "2006-01-31", "open": 9.862, "high": 9.954, "low": 9.522, "close": 9.611, "volume": 6788000}, {"date": "2006-02-01", "open": 9.158, "high": 9.412, "low": 9.011, "close": 9.15, "volume": 12252000}, {"date": "2006-02-02", "open": 9.149, "high": 9.312, "low": 9.052, "close": 9.163, "volume": 4842000}, {"date": "2006-02-03", "open": 9.155, "high": 9.425, "low": 9.11, "close": 9.318, "volume": 2950000}, {"date": "2006-02-06", "open": 9.313, "high": 9.398, "low": 9.257, "close": 9.357, "volume": 1921000}, {"date": "2006-02-07", "open": 9.315, "high": 9.442, "low": 9.203, "close": 9.339, "volume": 3215000}, {"date": "2006-02-08", "open": 9.386, "high": 9.435, "low": 9.248, "close": 9.297, "volume": 2143000}, {"date": "2006-02-09", "open": 9.3, "high": 9.446, "low": 9.285, "close": 9.3, "volume": 1662000}, {"date": "2006-02-10", "open": 9.275, "high": 9.324, "low": 9.094, "close": 9.236, "volume": 2607000}, {"date": "2006-02-13", "open": 9.188, "high": 9.222, "low": 8.966, "close": 9.051, "volume": 2383000}, {"date": "2006-02-14", "open": 9.091, "high": 9.204, "low": 9.02, "close": 9.123, "volume": 3626000}, {"date": "2006-02-15", "open": 9.097, "high": 9.208, "low": 9.046, "close": 9.084, "volume": 2582000}, {"date": "2006-02-16", "open": 9.08, "high": 9.298, "low": 9.02, "close": 9.241, "volume": 2658000}, {"date": "2006-02-17", "open": 9.173, "high": 9.32, "low": 9.15, "close": 9.256, "volume": 2552000}, {"date": "2006-02-21", "open": 9.202, "high": 9.366, "low": 9.202, "close": 9.258, "volume": 2155000}, {"date": "2006-02-22", "open": 9.216, "high": 9.5, "low": 9.216, "close": 9.362, "volume": 2031000}, {"date": "2006-02-23", "open": 9.418, "high": 9.473, "low": 9.292, "close": 9.448, "volume": 2312000}, {"date": "2006-02-24", "open": 9.426, "high": 9.5, "low": 9.395, "close": 9.486, "volume": 1479000}, {"date": "2006-02-27", "open": 9.503, "high": 9.614, "low": 9.412, "close": 9.486, "volume": 2135000}, {"date": "2006-02-28", "open": 9.427, "high": 9.501, "low": 9.167, "close": 9.168, "volume": 2270000}, {"date": "2006-03-01", "open": 9.337, "high": 9.95, "low": 9.204, "close": 9.875, "volume": 7761000}, {"date": "2006-03-02", "open": 9.848, "high": 10.269, "low": 9.743, "close": 9.845, "volume": 5627000}, {"date": "2006-03-03", "open": 9.796, "high": 10.08, "low": 9.736, "close": 9.998, "volume": 3343000}, {"date": "2006-03-06", "open": 10.0, "high": 10.085, "low": 9.825, "close": 9.856, "volume": 3030000}, {"date": "2006-03-07", "open": 9.826, "high": 9.871, "low": 9.703, "close": 9.806, "volume": 3763000}, {"date": "2006-03-08", "open": 9.75, "high": 9.92, "low": 9.663, "close": 9.81, "volume": 2184000}, {"date": "2006-03-09", "open": 9.737, "high": 9.8, "low": 9.703, "close": 9.705, "volume": 3906000}, {"date": "2006-03-10", "open": 9.705, "high": 10.066, "low": 9.602, "close": 9.95, "volume": 3860000}, {"date": "2006-03-13", "open": 9.967, "high": 10.371, "low": 9.967, "close": 10.302, "volume": 3824000}, {"date": "2006-03-14", "open": 10.362, "high": 10.675, "low": 10.278, "close": 10.65, "volume": 4125000}, {"date": "2006-03-15", "open": 10.656, "high": 10.77, "low": 10.527, "close": 10.758, "volume": 3219000}, {"date": "2006-03-16", "open": 10.77, "high": 10.9, "low": 10.468, "close": 10.488, "volume": 2478000}, {"date": "2006-03-17", "open": 10.53, "high": 10.714, "low": 10.448, "close": 10.655, "volume": 4170000}, {"date": "2006-03-20", "open": 10.696, "high": 10.733, "low": 10.558, "close": 10.574, "volume": 2060000}, {"date": "2006-03-21", "open": 10.363, "high": 10.687, "low": 10.348, "close": 10.363, "volume": 3556000}, {"date": "2006-03-22", "open": 10.339, "high": 10.553, "low": 10.328, "close": 10.463, "volume": 1912000}, {"date": "2006-03-23", "open": 10.436, "high": 10.585, "low": 10.436, "close": 10.521, "volume": 1805000}, {"date": "2006-03-24", "open": 10.562, "high": 10.563, "low": 10.37, "close": 10.463, "volume": 2058000}, {"date": "2006-03-27", "open": 10.497, "high": 10.617, "low": 10.42, "close": 10.461, "volume": 2168000}, {"date": "2006-03-28", "open": 10.521, "high": 10.601, "low": 10.389, "close": 10.404, "volume": 2485000}, {"date": "2006-03-29", "open": 10.39, "high": 10.693, "low": 10.361, "close": 10.576, "volume": 3206000}, {"date": "2006-03-30", "open": 10.515, "high": 10.728, "low": 10.486, "close": 10.512, "volume": 1677000}, {"date": "2006-03-31", "open": 10.506, "high": 10.591, "low": 10.407, "close": 10.529, "volume": 1787000}, {"date": "2006-04-03", "open": 10.603, "high": 10.63, "low": 10.424, "close": 10.448, "volume": 3215000}, {"date": "2006-04-04", "open": 10.429, "high": 10.568, "low": 10.429, "close": 10.511, "volume": 2089000}, {"date": "2006-04-05", "open": 10.575, "high": 10.6, "low": 10.455, "close": 10.509, "volume": 1638000}, {"date": "2006-04-06", "open": 10.49, "high": 10.605, "low": 10.472, "close": 10.577, "volume": 1689000}, {"date": "2006-04-07", "open": 10.62, "high": 10.84, "low": 10.383, "close": 10.425, "volume": 2276000}, {"date": "2006-04-10", "open": 10.363, "high": 10.62, "low": 10.363, "close": 10.5, "volume": 2029000}, {"date": "2006-04-11", "open": 10.553, "high": 10.673, "low": 10.415, "close": 10.445, "volume": 1261000}, {"date": "2006-04-12", "open": 10.406, "high": 10.498, "low": 10.276, "close": 10.336, "volume": 2922000}, {"date": "2006-04-13", "open": 10.311, "high": 10.427, "low": 10.21, "close": 10.272, "volume": 3145000}, {"date": "2006-04-17", "open": 10.403, "high": 10.445, "low": 10.22, "close": 10.305, "volume": 4060000}, {"date": "2006-04-18", "open": 10.296, "high": 10.43, "low": 10.259, "close": 10.318, "volume": 3534000}, {"date": "2006-04-19", "open": 10.368, "high": 10.637, "low": 10.343, "close": 10.61, "volume": 3174000}, {"date": "2006-04-20", "open": 10.59, "high": 10.764, "low": 10.515, "close": 10.618, "volume": 1757000}, {"date": "2006-04-21", "open": 10.711, "high": 10.78, "low": 10.41, "close": 10.646, "volume": 3832000}, {"date": "2006-04-24", "open": 10.617, "high": 10.743, "low": 10.51, "close": 10.578, "volume": 2665000}, {"date": "2006-04-25", "open": 10.622, "high": 10.95, "low": 10.565, "close": 10.811, "volume": 2903000}, {"date": "2006-04-26", "open": 10.882, "high": 10.896, "low": 10.537, "close": 10.557, "volume": 3200000}, {"date": "2006-04-27", "open": 10.573, "high": 10.573, "low": 10.047, "close": 10.12, "volume": 4780000}, {"date": "2006-04-28", "open": 9.686, "high": 9.8, "low": 9.331, "close": 9.374, "volume": 8721000}, {"date": "2006-05-01", "open": 9.374, "high": 10.073, "low": 9.374, "close": 9.853, "volume": 6847000}, {"date": "2006-05-02", "open": 9.862, "high": 10.037, "low": 9.831, "close": 10.015, "volume": 3465000}, {"date": "2006-05-03", "open": 10.061, "high": 10.149, "low": 9.81, "close": 10.11, "volume": 3963000}, {"date": "2006-05-04", "open": 10.1, "high": 10.37, "low": 10.012, "close": 10.305, "volume": 4100000}, {"date": "2006-05-05", "open": 10.36, "high": 10.64, "low": 10.353, "close": 10.581, "volume": 2971000}, {"date": "2006-05-08", "open": 10.581, "high": 10.716, "low": 10.453, "close": 10.711, "volume": 3172000}, {"date": "2006-05-09", "open": 10.642, "high": 10.787, "low": 10.579, "close": 10.716, "volume": 2583000}, {"date": "2006-05-10", "open": 10.728, "high": 10.919, "low": 10.656, "close": 10.742, "volume": 2685000}, {"date": "2006-05-11", "open": 10.742, "high": 10.9, "low": 10.465, "close": 10.524, "volume": 3479000}, {"date": "2006-05-12", "open": 10.472, "high": 10.492, "low": 10.261, "close": 10.324, "volume": 2264000}, {"date": "2006-05-15", "open": 10.29, "high": 10.522, "low": 10.182, "close": 10.5, "volume": 3957000}, {"date": "2006-05-16", "open": 10.531, "high": 10.598, "low": 10.305, "close": 10.35, "volume": 2553000}, {"date": "2006-05-17", "open": 10.3, "high": 10.3, "low": 10.039, "close": 10.1, "volume": 3108000}, {"date": "2006-05-18", "open": 10.082, "high": 10.284, "low": 9.837, "close": 9.872, "volume": 3068000}, {"date": "2006-05-19", "open": 9.836, "high": 9.962, "low": 9.568, "close": 9.703, "volume": 4646000}, {"date": "2006-05-22", "open": 9.701, "high": 9.701, "low": 9.31, "close": 9.377, "volume": 4620000}, {"date": "2006-05-23", "open": 9.461, "high": 9.7, "low": 9.318, "close": 9.345, "volume": 4448000}, {"date": "2006-05-24", "open": 9.345, "high": 9.595, "low": 9.152, "close": 9.485, "volume": 3963000}, {"date": "2006-05-25", "open": 9.49, "high": 9.749, "low": 9.49, "close": 9.718, "volume": 3012000}, {"date": "2006-05-26", "open": 9.71, "high": 9.785, "low": 9.504, "close": 9.585, "volume": 1728000}, {"date": "2006-05-30", "open": 9.524, "high": 9.6, "low": 9.23, "close": 9.23, "volume": 2954000}, {"date": "2006-05-31", "open": 9.282, "high": 9.535, "low": 9.209, "close": 9.438, "volume": 3479000}, {"date": "2006-06-01", "open": 9.476, "high": 9.536, "low": 9.322, "close": 9.517, "volume": 2861000}, {"date": "2006-06-02", "open": 9.457, "high": 9.66, "low": 9.457, "close": 9.584, "volume": 2426000}, {"date": "2006-06-05", "open": 9.543, "high": 9.607, "low": 9.15, "close": 9.158, "volume": 3697000}, {"date": "2006-06-06", "open": 9.214, "high": 9.216, "low": 8.927, "close": 9.136, "volume": 3472000}, {"date": "2006-06-07", "open": 9.118, "high": 9.415, "low": 9.04, "close": 9.059, "volume": 4042000}, {"date": "2006-06-08", "open": 9.05, "high": 9.246, "low": 8.864, "close": 9.172, "volume": 4082000}, {"date": "2006-06-09", "open": 9.219, "high": 9.34, "low": 8.825, "close": 8.961, "volume": 3887000}, {"date": "2006-06-12", "open": 8.97, "high": 9.007, "low": 8.65, "close": 8.66, "volume": 4572000}, {"date": "2006-06-13", "open": 8.654, "high": 8.868, "low": 8.61, "close": 8.652, "volume": 4851000}, {"date": "2006-06-14", "open": 8.651, "high": 8.861, "low": 8.63, "close": 8.754, "volume": 2456000}, {"date": "2006-06-15", "open": 8.863, "high": 9.329, "low": 8.817, "close": 9.27, "volume": 4109000}, {"date": "2006-06-16", "open": 9.27, "high": 9.39, "low": 9.017, "close": 9.362, "volume": 6262000}, {"date": "2006-06-19", "open": 9.415, "high": 9.509, "low": 9.229, "close": 9.275, "volume": 4938000}, {"date": "2006-06-20", "open": 9.246, "high": 9.304, "low": 9.1, "close": 9.102, "volume": 2390000}, {"date": "2006-06-21", "open": 9.094, "high": 9.501, "low": 9.094, "close": 9.41, "volume": 3376000}, {"date": "2006-06-22", "open": 9.382, "high": 9.485, "low": 9.2, "close": 9.305, "volume": 3018000}, {"date": "2006-06-23", "open": 9.268, "high": 9.525, "low": 9.214, "close": 9.285, "volume": 2463000}, {"date": "2006-06-26", "open": 9.33, "high": 9.466, "low": 9.28, "close": 9.405, "volume": 2179000}, {"date": "2006-06-27", "open": 9.425, "high": 9.457, "low": 9.196, "close": 9.219, "volume": 2185000}, {"date": "2006-06-28", "open": 9.219, "high": 9.479, "low": 9.143, "close": 9.332, "volume": 2242000}, {"date": "2006-06-29", "open": 9.394, "high": 9.5, "low": 9.203, "close": 9.488, "volume": 3993000}, {"date": "2006-06-30", "open": 9.53, "high": 9.783, "low": 9.312, "close": 9.752, "volume": 5999000}, {"date": "2006-07-03", "open": 9.7, "high": 9.898, "low": 9.7, "close": 9.865, "volume": 1296000}, {"date": "2006-07-05", "open": 9.754, "high": 9.933, "low": 9.639, "close": 9.653, "volume": 3786000}, {"date": "2006-07-06", "open": 9.672, "high": 9.721, "low": 9.276, "close": 9.361, "volume": 4327000}, {"date": "2006-07-07", "open": 9.226, "high": 9.226, "low": 8.661, "close": 8.727, "volume": 8670000}, {"date": "2006-07-10", "open": 8.725, "high": 8.85, "low": 8.261, "close": 8.366, "volume": 7326000}, {"date": "2006-07-11", "open": 8.322, "high": 8.45, "low": 8.25, "close": 8.418, "volume": 5825000}, {"date": "2006-07-12", "open": 8.383, "high": 8.583, "low": 8.309, "close": 8.349, "volume": 4139000}, {"date": "2006-07-13", "open": 8.234, "high": 8.55, "low": 8.137, "close": 8.322, "volume": 5597000}, {"date": "2006-07-14", "open": 8.366, "high": 8.382, "low": 7.96, "close": 8.109, "volume": 5424000}, {"date": "2006-07-17", "open": 8.12, "high": 8.315, "low": 7.86, "close": 7.912, "volume": 5343000}, {"date": "2006-07-18", "open": 7.952, "high": 8.135, "low": 7.812, "close": 7.951, "volume": 5156000}, {"date": "2006-07-19", "open": 7.904, "high": 8.055, "low": 7.904, "close": 7.982, "volume": 6270000}, {"date": "2006-07-20", "open": 8.015, "high": 8.051, "low": 7.85, "close": 7.872, "volume": 2731000}, {"date": "2006-07-21", "open": 7.846, "high": 7.959, "low": 7.817, "close": 7.914, "volume": 5547000}, {"date": "2006-07-24", "open": 7.92, "high": 8.085, "low": 7.762, "close": 8.055, "volume": 4614000}, {"date": "2006-07-25", "open": 8.044, "high": 8.325, "low": 8.021, "close": 8.29, "volume": 4803000}, {"date": "2006-07-26", "open": 8.25, "high": 8.429, "low": 8.046, "close": 8.299, "volume": 4255000}, {"date": "2006-07-27", "open": 8.377, "high": 8.494, "low": 7.802, "close": 7.975, "volume": 5747000}, {"date": "2006-07-28", "open": 7.538, "high": 8.611, "low": 7.5, "close": 8.483, "volume": 10090000}, {"date": "2006-07-31", "open": 8.415, "high": 8.459, "low": 8.236, "close": 8.245, "volume": 8131000}, {"date": "2006-08-01", "open": 8.226, "high": 8.226, "low": 8.028, "close": 8.176, "volume": 4750000}, {"date": "2006-08-02", "open": 8.214, "high": 8.593, "low": 8.214, "close": 8.593, "volume": 5818000}, {"date": "2006-08-03", "open": 8.561, "high": 8.853, "low": 8.43, "close": 8.727, "volume": 5245000}, {"date": "2006-08-04", "open": 8.845, "high": 8.932, "low": 8.566, "close": 8.674, "volume": 5295000}, {"date": "2006-08-07", "open": 8.635, "high": 8.749, "low": 8.542, "close": 8.644, "volume": 1886000}, {"date": "2006-08-08", "open": 8.66, "high": 8.825, "low": 8.617, "close": 8.714, "volume": 4175000}, {"date": "2006-08-09", "open": 8.785, "high": 8.93, "low": 8.732, "close": 8.804, "volume": 4659000}, {"date": "2006-08-10", "open": 8.765, "high": 9.205, "low": 8.765, "close": 9.105, "volume": 5894000}, {"date": "2006-08-11", "open": 9.066, "high": 9.106, "low": 8.903, "close": 9.069, "volume": 2764000}, {"date": "2006-08-14", "open": 8.811, "high": 8.845, "low": 8.51, "close": 8.589, "volume": 7573000}, {"date": "2006-08-15", "open": 8.65, "high": 8.825, "low": 8.59, "close": 8.776, "volume": 5006000}, {"date": "2006-08-16", "open": 8.894, "high": 9.054, "low": 8.735, "close": 9.008, "volume": 4033000}, {"date": "2006-08-17", "open": 8.974, "high": 9.274, "low": 8.936, "close": 9.13, "volume": 4074000}, {"date": "2006-08-18", "open": 9.176, "high": 9.335, "low": 8.966, "close": 9.318, "volume": 4431000}, {"date": "2006-08-21", "open": 9.249, "high": 9.366, "low": 9.075, "close": 9.11, "volume": 2883000}, {"date": "2006-08-22", "open": 9.077, "high": 9.296, "low": 9.076, "close": 9.186, "volume": 3531000}, {"date": "2006-08-23", "open": 9.226, "high": 9.266, "low": 8.995, "close": 9.085, "volume": 2499000}, {"date": "2006-08-24", "open": 9.088, "high": 9.172, "low": 9.0, "close": 9.098, "volume": 2381000}, {"date": "2006-08-25", "open": 9.053, "high": 9.11, "low": 8.946, "close": 9.005, "volume": 2354000}, {"date": "2006-08-28", "open": 8.988, "high": 9.179, "low": 8.988, "close": 9.137, "volume": 2554000}, {"date": "2006-08-29", "open": 9.136, "high": 9.162, "low": 8.938, "close": 9.154, "volume": 3375000}, {"date": "2006-08-30", "open": 9.187, "high": 9.225, "low": 9.086, "close": 9.181, "volume": 1829000}, {"date": "2006-08-31", "open": 9.152, "high": 9.218, "low": 9.098, "close": 9.12, "volume": 1649000}, {"date": "2006-09-01", "open": 9.125, "high": 9.205, "low": 9.111, "close": 9.161, "volume": 1208000}, {"date": "2006-09-05", "open": 9.203, "high": 9.341, "low": 9.105, "close": 9.278, "volume": 1824000}, {"date": "2006-09-06", "open": 9.152, "high": 9.235, "low": 9.07, "close": 9.098, "volume": 2092000}, {"date": "2006-09-07", "open": 9.049, "high": 9.057, "low": 8.85, "close": 8.944, "volume": 2403000}, {"date": "2006-09-08", "open": 8.915, "high": 9.125, "low": 8.915, "close": 9.071, "volume": 1545000}, {"date": "2006-09-11", "open": 9.048, "high": 9.287, "low": 8.943, "close": 9.268, "volume": 2907000}, {"date": "2006-09-12", "open": 9.309, "high": 9.509, "low": 9.202, "close": 9.431, "volume": 3251000}, {"date": "2006-09-13", "open": 9.462, "high": 9.5, "low": 9.336, "close": 9.384, "volume": 2709000}, {"date": "2006-09-14", "open": 9.408, "high": 9.575, "low": 9.369, "close": 9.575, "volume": 2007000}, {"date": "2006-09-15", "open": 9.644, "high": 9.79, "low": 9.54, "close": 9.589, "volume": 3260000}, {"date": "2006-09-18", "open": 9.55, "high": 9.739, "low": 9.5, "close": 9.59, "volume": 2645000}, {"date": "2006-09-19", "open": 9.633, "high": 9.663, "low": 9.433, "close": 9.572, "volume": 3081000}, {"date": "2006-09-20", "open": 9.683, "high": 10.038, "low": 9.667, "close": 9.867, "volume": 3484000}, {"date": "2006-09-21", "open": 9.872, "high": 9.935, "low": 9.67, "close": 9.69, "volume": 1805000}, {"date": "2006-09-22", "open": 9.693, "high": 9.717, "low": 9.508, "close": 9.611, "volume": 1568000}, {"date": "2006-09-25", "open": 9.653, "high": 9.9, "low": 9.583, "close": 9.81, "volume": 2024000}, {"date": "2006-09-26", "open": 9.786, "high": 9.966, "low": 9.748, "close": 9.913, "volume": 2420000}, {"date": "2006-09-27", "open": 9.871, "high": 10.2, "low": 9.839, "close": 10.073, "volume": 2915000}, {"date": "2006-09-28", "open": 10.044, "high": 10.107, "low": 9.855, "close": 9.985, "volume": 2520000}, {"date": "2006-09-29", "open": 10.018, "high": 10.25, "low": 9.946, "close": 10.183, "volume": 2565000}, {"date": "2006-10-02", "open": 10.132, "high": 10.179, "low": 9.935, "close": 9.993, "volume": 2221000}, {"date": "2006-10-03", "open": 9.959, "high": 10.217, "low": 9.875, "close": 10.071, "volume": 1878000}, {"date": "2006-10-04", "open": 10.072, "high": 10.511, "low": 10.011, "close": 10.413, "volume": 2430000}, {"date": "2006-10-05", "open": 10.378, "high": 10.478, "low": 10.292, "close": 10.424, "volume": 1840000}, {"date": "2006-10-06", "open": 10.419, "high": 10.522, "low": 10.327, "close": 10.479, "volume": 3369000}, {"date": "2006-10-09", "open": 10.418, "high": 10.67, "low": 10.348, "close": 10.635, "volume": 2527000}, {"date": "2006-10-10", "open": 10.833, "high": 10.87, "low": 10.7, "close": 10.781, "volume": 4833000}, {"date": "2006-10-11", "open": 10.707, "high": 10.913, "low": 10.681, "close": 10.821, "volume": 3087000}, {"date": "2006-10-12", "open": 10.89, "high": 10.934, "low": 10.773, "close": 10.911, "volume": 2370000}, {"date": "2006-10-13", "open": 10.861, "high": 11.02, "low": 10.829, "close": 11.001, "volume": 2215000}, {"date": "2006-10-16", "open": 11.037, "high": 11.143, "low": 10.952, "close": 11.043, "volume": 2491000}, {"date": "2006-10-17", "open": 11.002, "high": 11.011, "low": 10.745, "close": 10.958, "volume": 2403000}, {"date": "2006-10-18", "open": 10.964, "high": 11.098, "low": 10.855, "close": 10.942, "volume": 1929000}, {"date": "2006-10-19", "open": 10.934, "high": 11.073, "low": 10.833, "close": 11.017, "volume": 2297000}, {"date": "2006-10-20", "open": 11.058, "high": 11.117, "low": 10.856, "close": 11.077, "volume": 2960000}, {"date": "2006-10-23", "open": 11.061, "high": 11.2, "low": 10.9, "close": 11.115, "volume": 1897000}, {"date": "2006-10-24", "open": 11.109, "high": 11.141, "low": 10.94, "close": 10.972, "volume": 1861000}, {"date": "2006-10-25", "open": 10.972, "high": 11.101, "low": 10.946, "close": 11.072, "volume": 2926000}, {"date": "2006-10-26", "open": 11.115, "high": 11.6, "low": 10.991, "close": 11.555, "volume": 3531000}, {"date": "2006-10-27", "open": 11.5, "high": 12.232, "low": 11.46, "close": 12.019, "volume": 6598000}, {"date": "2006-10-30", "open": 12.018, "high": 12.039, "low": 11.724, "close": 11.911, "volume": 3064000}, {"date": "2006-10-31", "open": 11.887, "high": 12.099, "low": 11.868, "close": 11.935, "volume": 3400000}, {"date": "2006-11-01", "open": 11.854, "high": 12.101, "low": 11.69, "close": 11.748, "volume": 2739000}, {"date": "2006-11-02", "open": 11.725, "high": 11.944, "low": 11.663, "close": 11.939, "volume": 2026000}, {"date": "2006-11-03", "open": 11.933, "high": 12.0, "low": 11.7, "close": 11.891, "volume": 2576000}, {"date": "2006-11-06", "open": 11.934, "high": 11.961, "low": 11.827, "close": 11.86, "volume": 2037000}, {"date": "2006-11-07", "open": 11.895, "high": 12.079, "low": 11.819, "close": 11.929, "volume": 3139000}, {"date": "2006-11-08", "open": 11.825, "high": 12.159, "low": 11.8, "close": 11.979, "volume": 2657000}, {"date": "2006-11-09", "open": 12.038, "high": 12.089, "low": 11.772, "close": 11.87, "volume": 3355000}, {"date": "2006-11-10", "open": 11.9, "high": 12.508, "low": 11.87, "close": 12.502, "volume": 7522000}, {"date": "2006-11-13", "open": 12.517, "high": 12.782, "low": 12.49, "close": 12.76, "volume": 4684000}, {"date": "2006-11-14", "open": 12.757, "high": 12.93, "low": 12.626, "close": 12.916, "volume": 3228000}, {"date": "2006-11-15", "open": 12.933, "high": 12.988, "low": 12.703, "close": 12.766, "volume": 2155000}, {"date": "2006-11-16", "open": 12.791, "high": 12.896, "low": 12.325, "close": 12.476, "volume": 5433000}, {"date": "2006-11-17", "open": 12.47, "high": 12.532, "low": 12.306, "close": 12.489, "volume": 3024000}, {"date": "2006-11-20", "open": 12.432, "high": 12.564, "low": 12.322, "close": 12.434, "volume": 3479000}, {"date": "2006-11-21", "open": 12.407, "high": 12.709, "low": 12.407, "close": 12.65, "volume": 2244000}, {"date": "2006-11-22", "open": 12.65, "high": 12.804, "low": 12.561, "close": 12.626, "volume": 1053000}, {"date": "2006-11-24", "open": 12.5, "high": 12.659, "low": 12.442, "close": 12.596, "volume": 508000}, {"date": "2006-11-27", "open": 12.52, "high": 12.533, "low": 12.033, "close": 12.087, "volume": 3682000}, {"date": "2006-11-28", "open": 12.133, "high": 12.268, "low": 11.875, "close": 12.136, "volume": 3159000}, {"date": "2006-11-29", "open": 12.268, "high": 12.268, "low": 11.888, "close": 11.968, "volume": 3115000}, {"date": "2006-11-30", "open": 11.968, "high": 12.033, "low": 11.727, "close": 11.847, "volume": 3886000}, {"date": "2006-12-01", "open": 11.822, "high": 11.958, "low": 11.701, "close": 11.906, "volume": 2332000}, {"date": "2006-12-04", "open": 11.9, "high": 12.295, "low": 11.9, "close": 12.262, "volume": 2055000}, {"date": "2006-12-05", "open": 12.264, "high": 12.331, "low": 12.15, "close": 12.182, "volume": 1672000}, {"date": "2006-12-06", "open": 12.078, "high": 12.217, "low": 11.97, "close": 12.031, "volume": 1857000}, {"date": "2006-12-07", "open": 12.01, "high": 12.169, "low": 11.761, "close": 11.778, "volume": 2096000}, {"date": "2006-12-08", "open": 11.731, "high": 11.872, "low": 11.61, "close": 11.62, "volume": 3530000}, {"date": "2006-12-11", "open": 11.602, "high": 11.993, "low": 11.602, "close": 11.798, "volume": 2289000}, {"date": "2006-12-12", "open": 11.751, "high": 11.885, "low": 11.578, "close": 11.7, "volume": 2089000}, {"date": "2006-12-13", "open": 11.707, "high": 11.786, "low": 11.55, "close": 11.692, "volume": 1481000}, {"date": "2006-12-14", "open": 11.693, "high": 11.856, "low": 11.477, "close": 11.506, "volume": 2447000}, {"date": "2006-12-15", "open": 11.564, "high": 11.62, "low": 11.301, "close": 11.309, "volume": 3237000}, {"date": "2006-12-18", "open": 11.306, "high": 11.375, "low": 11.162, "close": 11.231, "volume": 2536000}, {"date": "2006-12-19", "open": 11.199, "high": 11.679, "low": 11.123, "close": 11.625, "volume": 3986000}, {"date": "2006-12-20", "open": 11.614, "high": 11.76, "low": 11.406, "close": 11.52, "volume": 2103000}, {"date": "2006-12-21", "open": 11.562, "high": 11.826, "low": 11.496, "close": 11.58, "volume": 2417000}, {"date": "2006-12-22", "open": 11.555, "high": 11.618, "low": 11.468, "close": 11.48, "volume": 1150000}, {"date": "2006-12-26", "open": 11.453, "high": 11.713, "low": 11.453, "close": 11.614, "volume": 945000}, {"date": "2006-12-27", "open": 11.682, "high": 11.78, "low": 11.556, "close": 11.691, "volume": 914000}, {"date": "2006-12-28", "open": 11.712, "high": 11.778, "low": 11.556, "close": 11.658, "volume": 1173000}, {"date": "2006-12-29", "open": 11.65, "high": 11.776, "low": 11.401, "close": 11.401, "volume": 1620000}, {"date": "2007-01-03", "open": 11.437, "high": 11.748, "low": 11.375, "close": 11.538, "volume": 2276000}, {"date": "2007-01-04", "open": 11.442, "high": 11.792, "low": 11.333, "close": 11.732, "volume": 2215000}, {"date": "2007-01-05", "open": 11.7, "high": 11.793, "low": 11.54, "close": 11.556, "volume": 2665000}, {"date": "2007-01-08", "open": 11.537, "high": 11.877, "low": 11.513, "close": 11.824, "volume": 2584000}, {"date": "2007-01-09", "open": 11.779, "high": 12.064, "low": 11.686, "close": 12.015, "volume": 2583000}, {"date": "2007-01-10", "open": 11.936, "high": 12.015, "low": 11.815, "close": 11.977, "volume": 2029000}, {"date": "2007-01-11", "open": 11.948, "high": 12.331, "low": 11.948, "close": 12.21, "volume": 2813000}, {"date": "2007-01-12", "open": 12.228, "high": 12.306, "low": 11.986, "close": 12.216, "volume": 1256000}, {"date": "2007-01-16", "open": 12.217, "high": 12.312, "low": 12.041, "close": 12.055, "volume": 1411000}, {"date": "2007-01-17", "open": 12.076, "high": 12.55, "low": 11.987, "close": 12.397, "volume": 3083000}, {"date": "2007-01-18", "open": 12.417, "high": 12.426, "low": 11.822, "close": 11.839, "volume": 4217000}, {"date": "2007-01-19", "open": 11.839, "high": 12.25, "low": 11.801, "close": 12.186, "volume": 3624000}, {"date": "2007-01-22", "open": 12.238, "high": 12.238, "low": 11.794, "close": 12.028, "volume": 2921000}, {"date": "2007-01-23", "open": 12.027, "high": 12.119, "low": 11.969, "close": 12.027, "volume": 1644000}, {"date": "2007-01-24", "open": 12.173, "high": 12.473, "low": 12.146, "close": 12.37, "volume": 2949000}, {"date": "2007-01-25", "open": 12.4, "high": 12.632, "low": 12.185, "close": 12.389, "volume": 4096000}, {"date": "2007-01-26", "open": 12.461, "high": 12.844, "low": 12.373, "close": 12.594, "volume": 2610000}, {"date": "2007-01-29", "open": 12.874, "high": 12.9, "low": 11.84, "close": 12.126, "volume": 9235000}, {"date": "2007-01-30", "open": 12.184, "high": 12.292, "low": 12.042, "close": 12.175, "volume": 2628000}, {"date": "2007-01-31", "open": 12.15, "high": 12.295, "low": 12.02, "close": 12.142, "volume": 2794000}, {"date": "2007-02-01", "open": 12.145, "high": 12.266, "low": 12.024, "close": 12.245, "volume": 2316000}, {"date": "2007-02-02", "open": 12.202, "high": 12.465, "low": 12.191, "close": 12.312, "volume": 2800000}, {"date": "2007-02-05", "open": 12.3, "high": 12.32, "low": 11.96, "close": 12.111, "volume": 2912000}, {"date": "2007-02-06", "open": 12.102, "high": 12.569, "low": 12.102, "close": 12.541, "volume": 3227000}, {"date": "2007-02-07", "open": 12.5, "high": 12.638, "low": 12.436, "close": 12.543, "volume": 1888000}, {"date": "2007-02-08", "open": 12.543, "high": 12.636, "low": 12.453, "close": 12.602, "volume": 1299000}, {"date": "2007-02-09", "open": 12.6, "high": 12.662, "low": 12.43, "close": 12.482, "volume": 1666000}, {"date": "2007-02-12", "open": 12.441, "high": 12.474, "low": 12.259, "close": 12.323, "volume": 1761000}, {"date": "2007-02-13", "open": 12.32, "high": 12.464, "low": 12.32, "close": 12.386, "volume": 1526000}, {"date": "2007-02-14", "open": 12.414, "high": 12.77, "low": 12.373, "close": 12.6, "volume": 2873000}, {"date": "2007-02-15", "open": 12.541, "high": 12.65, "low": 12.431, "close": 12.64, "volume": 1740000}, {"date": "2007-02-16", "open": 12.64, "high": 12.749, "low": 12.47, "close": 12.64, "volume": 1733000}, {"date": "2007-02-20", "open": 12.639, "high": 12.816, "low": 12.414, "close": 12.756, "volume": 1653000}, {"date": "2007-02-21", "open": 12.665, "high": 12.678, "low": 12.41, "close": 12.584, "volume": 2093000}, {"date": "2007-02-22", "open": 12.551, "high": 12.764, "low": 12.524, "close": 12.736, "volume": 1437000}, {"date": "2007-02-23", "open": 12.692, "high": 12.836, "low": 12.612, "close": 12.795, "volume": 1058000}, {"date": "2007-02-26", "open": 12.857, "high": 13.312, "low": 12.842, "close": 13.24, "volume": 4371000}, {"date": "2007-02-27", "open": 12.956, "high": 13.061, "low": 12.432, "close": 12.51, "volume": 3714000}, {"date": "2007-02-28", "open": 12.614, "high": 12.656, "low": 12.215, "close": 12.607, "volume": 2360000}, {"date": "2007-03-01", "open": 12.292, "high": 12.725, "low": 12.088, "close": 12.525, "volume": 2320000}, {"date": "2007-03-02", "open": 12.44, "high": 12.556, "low": 12.269, "close": 12.343, "volume": 1990000}, {"date": "2007-03-05", "open": 12.271, "high": 12.461, "low": 12.21, "close": 12.23, "volume": 1865000}, {"date": "2007-03-06", "open": 12.39, "high": 12.567, "low": 12.364, "close": 12.521, "volume": 1584000}, {"date": "2007-03-07", "open": 12.47, "high": 12.511, "low": 12.275, "close": 12.275, "volume": 2851000}, {"date": "2007-03-08", "open": 12.423, "high": 12.576, "low": 12.351, "close": 12.456, "volume": 1481000}, {"date": "2007-03-09", "open": 12.503, "high": 12.525, "low": 12.173, "close": 12.387, "volume": 2129000}, {"date": "2007-03-12", "open": 12.456, "high": 12.692, "low": 12.366, "close": 12.658, "volume": 2173000}, {"date": "2007-03-13", "open": 12.579, "high": 12.648, "low": 12.3, "close": 12.309, "volume": 2622000}, {"date": "2007-03-14", "open": 12.355, "high": 12.401, "low": 12.055, "close": 12.4, "volume": 3223000}, {"date": "2007-03-15", "open": 12.371, "high": 12.457, "low": 12.256, "close": 12.401, "volume": 991000}, {"date": "2007-03-16", "open": 12.4, "high": 12.432, "low": 12.16, "close": 12.257, "volume": 1936000}, {"date": "2007-03-19", "open": 12.315, "high": 12.444, "low": 12.233, "close": 12.4, "volume": 1870000}, {"date": "2007-03-20", "open": 12.349, "high": 12.656, "low": 12.349, "close": 12.64, "volume": 1650000}, {"date": "2007-03-21", "open": 12.609, "high": 12.979, "low": 12.516, "close": 12.898, "volume": 2175000}, {"date": "2007-03-22", "open": 12.997, "high": 13.078, "low": 12.806, "close": 12.9, "volume": 2270000}, {"date": "2007-03-23", "open": 12.845, "high": 13.03, "low": 12.839, "close": 12.878, "volume": 1458000}, {"date": "2007-03-26", "open": 12.859, "high": 12.942, "low": 12.764, "close": 12.89, "volume": 1434000}, {"date": "2007-03-27", "open": 12.824, "high": 12.852, "low": 12.721, "close": 12.826, "volume": 1391000}, {"date": "2007-03-28", "open": 12.75, "high": 12.832, "low": 12.611, "close": 12.698, "volume": 937000}, {"date": "2007-03-29", "open": 12.772, "high": 12.797, "low": 12.609, "close": 12.745, "volume": 1215000}, {"date": "2007-03-30", "open": 12.732, "high": 12.884, "low": 12.6, "close": 12.639, "volume": 1156000}, {"date": "2007-04-02", "open": 12.629, "high": 12.739, "low": 12.568, "close": 12.637, "volume": 883000}, {"date": "2007-04-03", "open": 12.658, "high": 12.759, "low": 12.649, "close": 12.696, "volume": 1217000}, {"date": "2007-04-04", "open": 12.717, "high": 12.776, "low": 12.579, "close": 12.602, "volume": 2312000}, {"date": "2007-04-05", "open": 12.6, "high": 12.6, "low": 12.276, "close": 12.41, "volume": 2508000}, {"date": "2007-04-09", "open": 12.429, "high": 12.478, "low": 12.251, "close": 12.318, "volume": 1799000}, {"date": "2007-04-10", "open": 12.275, "high": 12.406, "low": 12.273, "close": 12.385, "volume": 1083000}, {"date": "2007-04-11", "open": 12.392, "high": 12.455, "low": 12.278, "close": 12.428, "volume": 1469000}, {"date": "2007-04-12", "open": 11.933, "high": 12.05, "low": 11.538, "close": 11.605, "volume": 7804000}, {"date": "2007-04-13", "open": 11.587, "high": 11.703, "low": 11.45, "close": 11.566, "volume": 4833000}, {"date": "2007-04-16", "open": 11.491, "high": 11.889, "low": 11.491, "close": 11.889, "volume": 2811000}, {"date": "2007-04-17", "open": 11.931, "high": 11.931, "low": 11.631, "close": 11.653, "volume": 4018000}, {"date": "2007-04-18", "open": 11.648, "high": 11.913, "low": 11.648, "close": 11.81, "volume": 2700000}, {"date": "2007-04-19", "open": 11.798, "high": 11.939, "low": 11.642, "close": 11.821, "volume": 1992000}, {"date": "2007-04-20", "open": 11.949, "high": 11.949, "low": 11.651, "close": 11.711, "volume": 3075000}, {"date": "2007-04-23", "open": 11.671, "high": 11.875, "low": 11.602, "close": 11.616, "volume": 2450000}, {"date": "2007-04-24", "open": 11.65, "high": 11.797, "low": 11.512, "close": 11.653, "volume": 2642000}, {"date": "2007-04-25", "open": 11.593, "high": 11.711, "low": 11.458, "close": 11.608, "volume": 2786000}, {"date": "2007-04-26", "open": 11.582, "high": 11.949, "low": 11.466, "close": 11.75, "volume": 4017000}, {"date": "2007-04-27", "open": 11.703, "high": 11.835, "low": 11.581, "close": 11.59, "volume": 3118000}, {"date": "2007-04-30", "open": 11.528, "high": 11.549, "low": 11.313, "close": 11.376, "volume": 2108000}, {"date": "2007-05-01", "open": 11.477, "high": 11.57, "low": 11.242, "close": 11.528, "volume": 2125000}, {"date": "2007-05-02", "open": 11.55, "high": 11.696, "low": 11.455, "close": 11.551, "volume": 1725000}, {"date": "2007-05-03", "open": 11.572, "high": 11.827, "low": 11.572, "close": 11.606, "volume": 1716000}, {"date": "2007-05-04", "open": 11.626, "high": 11.731, "low": 11.536, "close": 11.667, "volume": 1028000}, {"date": "2007-05-07", "open": 11.641, "high": 11.792, "low": 11.501, "close": 11.564, "volume": 1227000}, {"date": "2007-05-08", "open": 9.835, "high": 10.409, "low": 9.683, "close": 10.277, "volume": 23247000}, {"date": "2007-05-09", "open": 10.141, "high": 10.62, "low": 10.141, "close": 10.542, "volume": 7944000}, {"date": "2007-05-10", "open": 10.452, "high": 10.6, "low": 10.295, "close": 10.309, "volume": 3407000}, {"date": "2007-05-11", "open": 10.35, "high": 10.376, "low": 10.227, "close": 10.373, "volume": 2512000}, {"date": "2007-05-14", "open": 10.336, "high": 10.403, "low": 10.142, "close": 10.256, "volume": 4241000}, {"date": "2007-05-15", "open": 10.2, "high": 10.306, "low": 10.14, "close": 10.303, "volume": 4518000}, {"date": "2007-05-16", "open": 10.315, "high": 10.315, "low": 9.928, "close": 10.032, "volume": 5367000}, {"date": "2007-05-17", "open": 10.0, "high": 10.263, "low": 9.966, "close": 10.105, "volume": 3282000}, {"date": "2007-05-18", "open": 10.124, "high": 10.403, "low": 9.981, "close": 10.383, "volume": 3719000}, {"date": "2007-05-21", "open": 10.337, "high": 10.449, "low": 10.172, "close": 10.352, "volume": 2795000}, {"date": "2007-05-22", "open": 10.331, "high": 10.546, "low": 10.277, "close": 10.484, "volume": 2433000}, {"date": "2007-05-23", "open": 10.518, "high": 10.537, "low": 10.282, "close": 10.31, "volume": 2320000}, {"date": "2007-05-24", "open": 10.282, "high": 10.442, "low": 10.066, "close": 10.113, "volume": 3001000}, {"date": "2007-05-25", "open": 10.12, "high": 10.35, "low": 10.12, "close": 10.3, "volume": 1532000}, {"date": "2007-05-29", "open": 10.333, "high": 10.88, "low": 10.228, "close": 10.35, "volume": 2530000}, {"date": "2007-05-30", "open": 10.264, "high": 10.325, "low": 10.14, "close": 10.268, "volume": 3556000}, {"date": "2007-05-31", "open": 10.267, "high": 10.39, "low": 10.235, "close": 10.382, "volume": 3437000}, {"date": "2007-06-01", "open": 10.403, "high": 10.47, "low": 10.37, "close": 10.396, "volume": 1505000}, {"date": "2007-06-04", "open": 10.396, "high": 10.396, "low": 10.217, "close": 10.291, "volume": 1199000}, {"date": "2007-06-05", "open": 10.266, "high": 10.291, "low": 10.101, "close": 10.203, "volume": 1571000}, {"date": "2007-06-06", "open": 10.127, "high": 10.175, "low": 9.914, "close": 10.047, "volume": 2224000}, {"date": "2007-06-07", "open": 9.978, "high": 10.052, "low": 9.761, "close": 9.793, "volume": 2211000}, {"date": "2007-06-08", "open": 9.756, "high": 9.87, "low": 9.7, "close": 9.85, "volume": 2252000}, {"date": "2007-06-11", "open": 9.847, "high": 10.046, "low": 9.823, "close": 9.888, "volume": 1981000}, {"date": "2007-06-12", "open": 9.838, "high": 9.838, "low": 9.656, "close": 9.709, "volume": 1976000}, {"date": "2007-06-13", "open": 9.76, "high": 9.847, "low": 9.501, "close": 9.618, "volume": 3270000}, {"date": "2007-06-14", "open": 9.568, "high": 9.73, "low": 9.51, "close": 9.65, "volume": 1688000}, {"date": "2007-06-15", "open": 9.766, "high": 9.79, "low": 9.512, "close": 9.602, "volume": 2068000}, {"date": "2007-06-18", "open": 9.605, "high": 9.664, "low": 9.515, "close": 9.61, "volume": 1864000}, {"date": "2007-06-19", "open": 9.587, "high": 9.769, "low": 9.53, "close": 9.734, "volume": 1825000}, {"date": "2007-06-20", "open": 9.776, "high": 9.79, "low": 9.555, "close": 9.555, "volume": 2334000}, {"date": "2007-06-21", "open": 9.531, "high": 9.606, "low": 9.48, "close": 9.563, "volume": 1832000}, {"date": "2007-06-22", "open": 9.581, "high": 9.608, "low": 9.485, "close": 9.548, "volume": 1931000}, {"date": "2007-06-25", "open": 9.514, "high": 9.703, "low": 9.512, "close": 9.554, "volume": 1825000}, {"date": "2007-06-26", "open": 9.5, "high": 9.671, "low": 9.37, "close": 9.402, "volume": 2081000}, {"date": "2007-06-27", "open": 9.409, "high": 9.489, "low": 9.241, "close": 9.445, "volume": 2028000}, {"date": "2007-06-28", "open": 9.471, "high": 9.495, "low": 9.328, "close": 9.374, "volume": 1576000}, {"date": "2007-06-29", "open": 9.421, "high": 9.525, "low": 9.325, "close": 9.449, "volume": 1839000}, {"date": "2007-07-02", "open": 9.423, "high": 9.567, "low": 9.418, "close": 9.459, "volume": 1485000}, {"date": "2007-07-03", "open": 9.403, "high": 9.527, "low": 9.403, "close": 9.455, "volume": 624000}, {"date": "2007-07-05", "open": 9.492, "high": 9.655, "low": 9.463, "close": 9.629, "volume": 1323000}, {"date": "2007-07-06", "open": 9.596, "high": 9.733, "low": 9.565, "close": 9.656, "volume": 874000}, {"date": "2007-07-09", "open": 9.694, "high": 9.786, "low": 9.666, "close": 9.69, "volume": 1513000}, {"date": "2007-07-10", "open": 9.684, "high": 9.761, "low": 9.553, "close": 9.7, "volume": 1612000}, {"date": "2007-07-11", "open": 9.674, "high": 9.76, "low": 9.611, "close": 9.737, "volume": 1767000}, {"date": "2007-07-12", "open": 9.775, "high": 9.775, "low": 9.62, "close": 9.65, "volume": 1605000}, {"date": "2007-07-13", "open": 9.683, "high": 9.755, "low": 9.586, "close": 9.6, "volume": 888000}, {"date": "2007-07-16", "open": 9.544, "high": 9.584, "low": 9.499, "close": 9.536, "volume": 1580000}, {"date": "2007-07-17", "open": 9.58, "high": 9.58, "low": 9.375, "close": 9.451, "volume": 1746000}, {"date": "2007-07-18", "open": 9.417, "high": 9.48, "low": 9.355, "close": 9.478, "volume": 1269000}, {"date": "2007-07-19", "open": 9.489, "high": 9.768, "low": 9.415, "close": 9.449, "volume": 2976000}, {"date": "2007-07-20", "open": 9.428, "high": 9.497, "low": 9.139, "close": 9.144, "volume": 2682000}, {"date": "2007-07-23", "open": 9.219, "high": 9.273, "low": 9.006, "close": 9.148, "volume": 2756000}, {"date": "2007-07-24", "open": 9.099, "high": 9.145, "low": 8.8, "close": 8.831, "volume": 2275000}, {"date": "2007-07-25", "open": 8.845, "high": 8.932, "low": 8.726, "close": 8.795, "volume": 1659000}, {"date": "2007-07-26", "open": 8.728, "high": 8.809, "low": 8.369, "close": 8.558, "volume": 4450000}, {"date": "2007-07-27", "open": 8.52, "high": 8.773, "low": 7.371, "close": 7.407, "volume": 11412000}, {"date": "2007-07-30", "open": 7.526, "high": 7.751, "low": 7.406, "close": 7.525, "volume": 6049000}, {"date": "2007-07-31", "open": 7.543, "high": 7.6, "low": 7.289, "close": 7.311, "volume": 4158000}, {"date": "2007-08-01", "open": 7.286, "high": 7.334, "low": 7.07, "close": 7.22, "volume": 4364000}, {"date": "2007-08-02", "open": 7.224, "high": 7.343, "low": 7.087, "close": 7.138, "volume": 2784000}, {"date": "2007-08-03", "open": 7.121, "high": 7.207, "low": 6.864, "close": 6.932, "volume": 4827000}, {"date": "2007-08-06", "open": 7.049, "high": 7.115, "low": 6.6, "close": 6.752, "volume": 6959000}, {"date": "2007-08-07", "open": 6.797, "high": 6.797, "low": 6.468, "close": 6.636, "volume": 5539000}, {"date": "2007-08-08", "open": 6.67, "high": 6.724, "low": 6.31, "close": 6.586, "volume": 7356000}, {"date": "2007-08-09", "open": 6.7, "high": 6.7, "low": 6.08, "close": 6.448, "volume": 11645000}, {"date": "2007-08-10", "open": 6.335, "high": 7.369, "low": 6.077, "close": 7.014, "volume": 11968000}, {"date": "2007-08-13", "open": 7.094, "high": 7.481, "low": 6.95, "close": 6.99, "volume": 4996000}, {"date": "2007-08-14", "open": 7.052, "high": 7.3, "low": 6.9, "close": 6.986, "volume": 3079000}, {"date": "2007-08-15", "open": 6.98, "high": 7.222, "low": 6.975, "close": 7.05, "volume": 2603000}, {"date": "2007-08-16", "open": 6.996, "high": 7.112, "low": 6.787, "close": 6.902, "volume": 4319000}, {"date": "2007-08-17", "open": 7.091, "high": 7.13, "low": 6.9, "close": 7.005, "volume": 2801000}, {"date": "2007-08-20", "open": 7.046, "high": 7.26, "low": 6.958, "close": 7.069, "volume": 1968000}, {"date": "2007-08-21", "open": 7.103, "high": 7.123, "low": 6.912, "close": 7.002, "volume": 1608000}, {"date": "2007-08-22", "open": 7.056, "high": 7.138, "low": 6.9, "close": 6.957, "volume": 2138000}, {"date": "2007-08-23", "open": 7.018, "high": 7.31, "low": 7.0, "close": 7.237, "volume": 2822000}, {"date": "2007-08-24", "open": 7.256, "high": 7.605, "low": 7.125, "close": 7.605, "volume": 4073000}, {"date": "2007-08-27", "open": 7.596, "high": 7.65, "low": 7.304, "close": 7.325, "volume": 2219000}, {"date": "2007-08-28", "open": 7.288, "high": 7.354, "low": 6.981, "close": 6.993, "volume": 2118000}, {"date": "2007-08-29", "open": 7.041, "high": 7.095, "low": 6.755, "close": 6.834, "volume": 3575000}, {"date": "2007-08-30", "open": 6.794, "high": 7.023, "low": 6.764, "close": 6.816, "volume": 2359000}, {"date": "2007-08-31", "open": 6.893, "high": 7.132, "low": 6.812, "close": 6.924, "volume": 1867000}, {"date": "2007-09-04", "open": 6.914, "high": 7.195, "low": 6.914, "close": 7.052, "volume": 1821000}, {"date": "2007-09-05", "open": 7.002, "high": 7.106, "low": 6.812, "close": 6.831, "volume": 1960000}, {"date": "2007-09-06", "open": 6.841, "high": 7.074, "low": 6.841, "close": 7.053, "volume": 2388000}, {"date": "2007-09-07", "open": 6.961, "high": 7.0, "low": 6.826, "close": 6.964, "volume": 1956000}, {"date": "2007-09-10", "open": 6.994, "high": 7.086, "low": 6.868, "close": 6.942, "volume": 1920000}, {"date": "2007-09-11", "open": 6.963, "high": 7.078, "low": 6.865, "close": 7.078, "volume": 1736000}, {"date": "2007-09-12", "open": 7.027, "high": 7.13, "low": 6.95, "close": 7.005, "volume": 1827000}, {"date": "2007-09-13", "open": 7.014, "high": 7.262, "low": 6.903, "close": 7.065, "volume": 3108000}, {"date": "2007-09-14", "open": 6.996, "high": 7.002, "low": 6.837, "close": 6.891, "volume": 2335000}, {"date": "2007-09-17", "open": 6.865, "high": 6.911, "low": 6.548, "close": 6.728, "volume": 4368000}, {"date": "2007-09-18", "open": 6.746, "high": 7.093, "low": 6.744, "close": 7.081, "volume": 2776000}, {"date": "2007-09-19", "open": 7.139, "high": 7.188, "low": 6.961, "close": 7.108, "volume": 2981000}, {"date": "2007-09-20", "open": 7.087, "high": 7.164, "low": 7.011, "close": 7.151, "volume": 1595000}, {"date": "2007-09-21", "open": 7.216, "high": 7.27, "low": 7.106, "close": 7.23, "volume": 2431000}, {"date": "2007-09-24", "open": 7.243, "high": 7.264, "low": 7.064, "close": 7.185, "volume": 2352000}, {"date": "2007-09-25", "open": 7.138, "high": 7.319, "low": 7.043, "close": 7.248, "volume": 1794000}, {"date": "2007-09-26", "open": 7.293, "high": 7.435, "low": 7.285, "close": 7.404, "volume": 1885000}, {"date": "2007-09-27", "open": 7.4, "high": 7.971, "low": 7.364, "close": 7.923, "volume": 6532000}, {"date": "2007-09-28", "open": 7.906, "high": 7.999, "low": 7.9, "close": 7.934, "volume": 2703000}, {"date": "2007-10-01", "open": 7.923, "high": 8.321, "low": 7.918, "close": 8.295, "volume": 5519000}, {"date": "2007-10-02", "open": 8.274, "high": 8.344, "low": 8.069, "close": 8.301, "volume": 3903000}, {"date": "2007-10-03", "open": 8.238, "high": 8.242, "low": 7.885, "close": 7.996, "volume": 4527000}, {"date": "2007-10-04", "open": 8.022, "high": 8.064, "low": 7.893, "close": 7.994, "volume": 1615000}, {"date": "2007-10-05", "open": 8.067, "high": 8.164, "low": 7.97, "close": 8.088, "volume": 1739000}, {"date": "2007-10-08", "open": 8.26, "high": 8.29, "low": 7.943, "close": 8.107, "volume": 3330000}, {"date": "2007-10-09", "open": 8.114, "high": 8.194, "low": 8.0, "close": 8.093, "volume": 1150000}, {"date": "2007-10-10", "open": 8.072, "high": 8.089, "low": 7.939, "close": 8.05, "volume": 1863000}, {"date": "2007-10-11", "open": 8.107, "high": 8.184, "low": 7.909, "close": 7.954, "volume": 2371000}, {"date": "2007-10-12", "open": 7.914, "high": 8.098, "low": 7.891, "close": 7.945, "volume": 1695000}, {"date": "2007-10-15", "open": 8.456, "high": 8.738, "low": 8.42, "close": 8.707, "volume": 7814000}, {"date": "2007-10-16", "open": 8.691, "high": 8.696, "low": 8.401, "close": 8.415, "volume": 2980000}, {"date": "2007-10-17", "open": 8.569, "high": 8.6, "low": 8.449, "close": 8.565, "volume": 1978000}, {"date": "2007-10-18", "open": 8.542, "high": 8.685, "low": 8.533, "close": 8.657, "volume": 1525000}, {"date": "2007-10-19", "open": 8.644, "high": 8.644, "low": 8.426, "close": 8.472, "volume": 2414000}, {"date": "2007-10-22", "open": 8.439, "high": 8.653, "low": 8.33, "close": 8.606, "volume": 1588000}, {"date": "2007-10-23", "open": 8.416, "high": 8.7, "low": 8.416, "close": 8.624, "volume": 1449000}, {"date": "2007-10-24", "open": 8.636, "high": 8.636, "low": 8.381, "close": 8.542, "volume": 2717000}, {"date": "2007-10-25", "open": 8.555, "high": 8.76, "low": 8.461, "close": 8.495, "volume": 1706000}, {"date": "2007-10-26", "open": 8.634, "high": 8.656, "low": 8.44, "close": 8.602, "volume": 1396000}, {"date": "2007-10-29", "open": 8.646, "high": 8.741, "low": 8.547, "close": 8.696, "volume": 1150000}, {"date": "2007-10-30", "open": 8.69, "high": 8.725, "low": 8.602, "close": 8.657, "volume": 1102000}, {"date": "2007-10-31", "open": 9.956, "high": 10.798, "low": 9.712, "close": 9.833, "volume": 22064000}, {"date": "2007-11-01", "open": 10.047, "high": 10.299, "low": 9.789, "close": 9.941, "volume": 4226000}, {"date": "2007-11-02", "open": 10.066, "high": 10.294, "low": 9.817, "close": 10.046, "volume": 3091000}, {"date": "2007-11-05", "open": 9.95, "high": 10.171, "low": 9.618, "close": 9.96, "volume": 3593000}, {"date": "2007-11-06", "open": 10.048, "high": 10.621, "low": 10.001, "close": 10.59, "volume": 5235000}, {"date": "2007-11-07", "open": 10.5, "high": 11.239, "low": 10.454, "close": 10.956, "volume": 7045000}, {"date": "2007-11-08", "open": 11.006, "high": 11.157, "low": 9.802, "close": 10.344, "volume": 8247000}, {"date": "2007-11-09", "open": 10.265, "high": 10.361, "low": 9.95, "close": 10.09, "volume": 3181000}, {"date": "2007-11-12", "open": 10.119, "high": 10.769, "low": 10.043, "close": 10.446, "volume": 5147000}, {"date": "2007-11-13", "open": 10.565, "high": 10.726, "low": 10.392, "close": 10.622, "volume": 2786000}, {"date": "2007-11-14", "open": 10.682, "high": 10.945, "low": 10.576, "close": 10.668, "volume": 2015000}, {"date": "2007-11-15", "open": 10.675, "high": 10.825, "low": 10.557, "close": 10.6, "volume": 1827000}, {"date": "2007-11-16", "open": 10.626, "high": 10.815, "low": 10.502, "close": 10.729, "volume": 2517000}, {"date": "2007-11-19", "open": 10.634, "high": 10.71, "low": 10.309, "close": 10.539, "volume": 2608000}, {"date": "2007-11-20", "open": 10.516, "high": 10.642, "low": 10.1, "close": 10.426, "volume": 2108000}, {"date": "2007-11-21", "open": 10.345, "high": 10.475, "low": 10.011, "close": 10.044, "volume": 2034000}, {"date": "2007-11-23", "open": 10.163, "high": 10.686, "low": 10.163, "close": 10.681, "volume": 1263000}, {"date": "2007-11-26", "open": 10.658, "high": 10.658, "low": 10.058, "close": 10.077, "volume": 1809000}, {"date": "2007-11-27", "open": 10.172, "high": 10.359, "low": 10.056, "close": 10.199, "volume": 1574000}, {"date": "2007-11-28", "open": 10.087, "high": 10.391, "low": 10.087, "close": 10.231, "volume": 1938000}, {"date": "2007-11-29", "open": 10.224, "high": 10.488, "low": 10.076, "close": 10.336, "volume": 1476000}, {"date": "2007-11-30", "open": 10.485, "high": 10.526, "low": 10.022, "close": 10.085, "volume": 1427000}, {"date": "2007-12-03", "open": 10.188, "high": 10.2, "low": 9.912, "close": 10.073, "volume": 1742000}, {"date": "2007-12-04", "open": 9.961, "high": 10.265, "low": 9.9, "close": 10.159, "volume": 1830000}, {"date": "2007-12-05", "open": 10.328, "high": 10.449, "low": 10.103, "close": 10.324, "volume": 1141000}, {"date": "2007-12-06", "open": 10.283, "high": 10.43, "low": 10.102, "close": 10.4, "volume": 1592000}, {"date": "2007-12-07", "open": 10.345, "high": 10.432, "low": 10.133, "close": 10.275, "volume": 1345000}, {"date": "2007-12-10", "open": 10.22, "high": 10.397, "low": 10.159, "close": 10.32, "volume": 1039000}, {"date": "2007-12-11", "open": 10.331, "high": 10.674, "low": 10.331, "close": 10.377, "volume": 2112000}, {"date": "2007-12-12", "open": 10.612, "high": 10.629, "low": 10.053, "close": 10.234, "volume": 1954000}, {"date": "2007-12-13", "open": 10.145, "high": 10.299, "low": 9.896, "close": 10.008, "volume": 1725000}, {"date": "2007-12-14", "open": 9.901, "high": 10.203, "low": 9.482, "close": 9.524, "volume": 3555000}, {"date": "2007-12-17", "open": 9.483, "high": 9.507, "low": 8.996, "close": 9.097, "volume": 3339000}, {"date": "2007-12-18", "open": 9.27, "high": 9.617, "low": 9.146, "close": 9.568, "volume": 3139000}, {"date": "2007-12-19", "open": 9.532, "high": 9.551, "low": 9.11, "close": 9.42, "volume": 3363000}, {"date": "2007-12-20", "open": 9.499, "high": 9.67, "low": 9.206, "close": 9.285, "volume": 3305000}, {"date": "2007-12-21", "open": 9.438, "high": 9.586, "low": 9.301, "close": 9.492, "volume": 2362000}, {"date": "2007-12-24", "open": 9.528, "high": 9.615, "low": 9.409, "close": 9.505, "volume": 1607000}, {"date": "2007-12-26", "open": 9.495, "high": 9.653, "low": 9.311, "close": 9.583, "volume": 2096000}, {"date": "2007-12-27", "open": 9.59, "high": 9.75, "low": 9.175, "close": 9.25, "volume": 2534000}, {"date": "2007-12-28", "open": 9.285, "high": 9.533, "low": 9.279, "close": 9.497, "volume": 3177000}, {"date": "2007-12-31", "open": 9.454, "high": 9.781, "low": 9.371, "close": 9.51, "volume": 4660000}, {"date": "2008-01-02", "open": 9.615, "high": 9.615, "low": 8.994, "close": 9.008, "volume": 2606000}, {"date": "2008-01-03", "open": 9.055, "high": 9.174, "low": 8.752, "close": 8.865, "volume": 2233000}, {"date": "2008-01-04", "open": 8.799, "high": 8.813, "low": 8.359, "close": 8.401, "volume": 2097000}, {"date": "2008-01-07", "open": 8.4, "high": 8.752, "low": 8.364, "close": 8.469, "volume": 2748000}, {"date": "2008-01-08", "open": 8.476, "high": 8.557, "low": 8.056, "close": 8.105, "volume": 3597000}, {"date": "2008-01-09", "open": 8.102, "high": 8.243, "low": 7.711, "close": 7.933, "volume": 3328000}, {"date": "2008-01-10", "open": 7.773, "high": 7.889, "low": 7.477, "close": 7.611, "volume": 5457000}, {"date": "2008-01-11", "open": 7.677, "high": 7.677, "low": 7.27, "close": 7.282, "volume": 4614000}, {"date": "2008-01-14", "open": 7.406, "high": 7.7, "low": 7.379, "close": 7.55, "volume": 5357000}, {"date": "2008-01-15", "open": 7.459, "high": 7.566, "low": 7.294, "close": 7.389, "volume": 1961000}, {"date": "2008-01-16", "open": 7.271, "high": 7.771, "low": 7.271, "close": 7.387, "volume": 3842000}, {"date": "2008-01-17", "open": 6.807, "high": 7.2, "low": 6.69, "close": 7.002, "volume": 11911000}, {"date": "2008-01-18", "open": 7.0, "high": 7.294, "low": 7.0, "close": 7.107, "volume": 3137000}, {"date": "2008-01-22", "open": 6.9, "high": 7.153, "low": 6.764, "close": 7.031, "volume": 4890000}, {"date": "2008-01-23", "open": 6.625, "high": 7.347, "low": 6.625, "close": 7.006, "volume": 4757000}, {"date": "2008-01-24", "open": 7.028, "high": 7.25, "low": 7.001, "close": 7.2, "volume": 3206000}, {"date": "2008-01-25", "open": 7.307, "high": 7.362, "low": 7.055, "close": 7.136, "volume": 3253000}, {"date": "2008-01-28", "open": 7.21, "high": 7.21, "low": 6.972, "close": 7.182, "volume": 1274000}, {"date": "2008-01-29", "open": 7.212, "high": 7.358, "low": 7.103, "close": 7.272, "volume": 3224000}, {"date": "2008-01-30", "open": 7.205, "high": 7.348, "low": 7.129, "close": 7.14, "volume": 2728000}, {"date": "2008-01-31", "open": 7.04, "high": 7.349, "low": 7.022, "close": 7.292, "volume": 2074000}, {"date": "2008-02-01", "open": 7.381, "high": 7.384, "low": 7.026, "close": 7.242, "volume": 3483000}, {"date": "2008-02-04", "open": 6.46, "high": 6.96, "low": 6.425, "close": 6.853, "volume": 18372000}, {"date": "2008-02-05", "open": 6.989, "high": 6.993, "low": 6.536, "close": 6.679, "volume": 6176000}, {"date": "2008-02-06", "open": 6.695, "high": 6.845, "low": 6.575, "close": 6.672, "volume": 3833000}, {"date": "2008-02-07", "open": 6.589, "high": 6.968, "low": 6.561, "close": 6.842, "volume": 3959000}, {"date": "2008-02-08", "open": 6.812, "high": 6.841, "low": 6.625, "close": 6.715, "volume": 3127000}, {"date": "2008-02-11", "open": 6.706, "high": 6.919, "low": 6.706, "close": 6.732, "volume": 4706000}, {"date": "2008-02-12", "open": 6.78, "high": 6.934, "low": 6.712, "close": 6.761, "volume": 3606000}, {"date": "2008-02-13", "open": 6.841, "high": 6.904, "low": 6.653, "close": 6.873, "volume": 1929000}, {"date": "2008-02-14", "open": 6.902, "high": 6.902, "low": 6.621, "close": 6.788, "volume": 3323000}, {"date": "2008-02-15", "open": 6.737, "high": 6.74, "low": 6.649, "close": 6.658, "volume": 2820000}, {"date": "2008-02-19", "open": 6.737, "high": 6.869, "low": 6.632, "close": 6.712, "volume": 3071000}, {"date": "2008-02-20", "open": 6.65, "high": 7.052, "low": 6.65, "close": 6.984, "volume": 3014000}, {"date": "2008-02-21", "open": 7.026, "high": 7.15, "low": 6.75, "close": 6.772, "volume": 2102000}, {"date": "2008-02-22", "open": 6.769, "high": 6.839, "low": 6.62, "close": 6.726, "volume": 2022000}, {"date": "2008-02-25", "open": 6.78, "high": 6.927, "low": 6.691, "close": 6.884, "volume": 1743000}, {"date": "2008-02-26", "open": 6.846, "high": 7.172, "low": 6.764, "close": 7.049, "volume": 4449000}, {"date": "2008-02-27", "open": 6.966, "high": 7.134, "low": 6.88, "close": 7.009, "volume": 3128000}, {"date": "2008-02-28", "open": 6.89, "high": 6.977, "low": 6.674, "close": 6.784, "volume": 3280000}, {"date": "2008-02-29", "open": 6.703, "high": 6.761, "low": 6.626, "close": 6.652, "volume": 2447000}, {"date": "2008-03-03", "open": 6.643, "high": 6.677, "low": 6.481, "close": 6.576, "volume": 3102000}, {"date": "2008-03-04", "open": 6.515, "high": 6.731, "low": 6.489, "close": 6.675, "volume": 2940000}, {"date": "2008-03-05", "open": 6.721, "high": 6.775, "low": 6.616, "close": 6.745, "volume": 2308000}, {"date": "2008-03-06", "open": 6.695, "high": 6.842, "low": 6.555, "close": 6.555, "volume": 3178000}, {"date": "2008-03-07", "open": 6.579, "high": 6.731, "low": 6.509, "close": 6.593, "volume": 1754000}, {"date": "2008-03-10", "open": 6.596, "high": 6.764, "low": 6.595, "close": 6.625, "volume": 2047000}, {"date": "2008-03-11", "open": 6.768, "high": 6.864, "low": 6.627, "close": 6.845, "volume": 3935000}, {"date": "2008-03-12", "open": 6.868, "high": 6.938, "low": 6.753, "close": 6.827, "volume": 3280000}, {"date": "2008-03-13", "open": 6.735, "high": 7.008, "low": 6.696, "close": 6.99, "volume": 4878000}, {"date": "2008-03-14", "open": 7.035, "high": 7.09, "low": 6.814, "close": 6.872, "volume": 3701000}, {"date": "2008-03-17", "open": 6.751, "high": 7.06, "low": 6.71, "close": 6.964, "volume": 3165000}, {"date": "2008-03-18", "open": 6.975, "high": 7.285, "low": 6.969, "close": 7.265, "volume": 3924000}, {"date": "2008-03-19", "open": 7.285, "high": 7.455, "low": 7.138, "close": 7.138, "volume": 3962000}, {"date": "2008-03-20", "open": 7.216, "high": 7.4, "low": 7.05, "close": 7.398, "volume": 4987000}, {"date": "2008-03-24", "open": 7.379, "high": 7.565, "low": 7.33, "close": 7.546, "volume": 2645000}, {"date": "2008-03-25", "open": 7.579, "high": 7.64, "low": 7.318, "close": 7.473, "volume": 1931000}, {"date": "2008-03-26", "open": 7.438, "high": 7.466, "low": 7.251, "close": 7.435, "volume": 1277000}, {"date": "2008-03-27", "open": 7.458, "high": 7.468, "low": 7.12, "close": 7.167, "volume": 2233000}, {"date": "2008-03-28", "open": 7.243, "high": 7.47, "low": 7.203, "close": 7.355, "volume": 5006000}, {"date": "2008-03-31", "open": 7.334, "high": 7.529, "low": 7.325, "close": 7.399, "volume": 3317000}, {"date": "2008-04-01", "open": 7.537, "high": 7.709, "low": 7.405, "close": 7.672, "volume": 2666000}, {"date": "2008-04-02", "open": 7.655, "high": 7.709, "low": 7.533, "close": 7.583, "volume": 1507000}, {"date": "2008-04-03", "open": 7.53, "high": 7.88, "low": 7.508, "close": 7.798, "volume": 2226000}, {"date": "2008-04-04", "open": 7.857, "high": 8.083, "low": 7.761, "close": 8.034, "volume": 3744000}, {"date": "2008-04-07", "open": 8.093, "high": 8.112, "low": 7.802, "close": 7.838, "volume": 2004000}, {"date": "2008-04-08", "open": 7.873, "high": 8.029, "low": 7.755, "close": 7.99, "volume": 1809000}, {"date": "2008-04-09", "open": 7.985, "high": 8.032, "low": 7.525, "close": 7.645, "volume": 1817000}, {"date": "2008-04-10", "open": 7.628, "high": 7.874, "low": 7.582, "close": 7.799, "volume": 1001000}, {"date": "2008-04-11", "open": 7.739, "high": 7.74, "low": 7.472, "close": 7.481, "volume": 2486000}, {"date": "2008-04-14", "open": 7.435, "high": 7.742, "low": 7.417, "close": 7.579, "volume": 1335000}, {"date": "2008-04-15", "open": 7.615, "high": 7.836, "low": 7.489, "close": 7.762, "volume": 1856000}, {"date": "2008-04-16", "open": 7.854, "high": 8.243, "low": 7.854, "close": 8.114, "volume": 3388000}, {"date": "2008-04-17", "open": 8.094, "high": 8.199, "low": 8.022, "close": 8.083, "volume": 903000}, {"date": "2008-04-18", "open": 8.2, "high": 8.433, "low": 8.197, "close": 8.424, "volume": 1715000}, {"date": "2008-04-21", "open": 8.372, "high": 8.632, "low": 8.223, "close": 8.631, "volume": 2699000}, {"date": "2008-04-22", "open": 8.622, "high": 8.622, "low": 8.362, "close": 8.482, "volume": 2052000}, {"date": "2008-04-23", "open": 8.52, "high": 8.745, "low": 8.319, "close": 8.741, "volume": 1689000}, {"date": "2008-04-24", "open": 8.746, "high": 8.746, "low": 8.495, "close": 8.724, "volume": 1891000}, {"date": "2008-04-25", "open": 8.718, "high": 8.855, "low": 8.576, "close": 8.786, "volume": 1640000}, {"date": "2008-04-28", "open": 8.777, "high": 9.093, "low": 8.724, "close": 8.978, "volume": 3060000}, {"date": "2008-04-29", "open": 9.021, "high": 9.048, "low": 8.721, "close": 8.972, "volume": 1704000}, {"date": "2008-04-30", "open": 9.075, "high": 9.075, "low": 8.806, "close": 8.873, "volume": 1397000}, {"date": "2008-05-01", "open": 8.857, "high": 9.098, "low": 8.857, "close": 9.025, "volume": 2085000}, {"date": "2008-05-02", "open": 7.625, "high": 8.087, "low": 7.24, "close": 7.341, "volume": 14453000}, {"date": "2008-05-05", "open": 7.254, "high": 7.651, "low": 7.254, "close": 7.593, "volume": 4228000}, {"date": "2008-05-06", "open": 7.562, "high": 7.87, "low": 7.513, "close": 7.804, "volume": 2602000}, {"date": "2008-05-07", "open": 7.797, "high": 7.915, "low": 7.743, "close": 7.781, "volume": 2601000}, {"date": "2008-05-08", "open": 7.797, "high": 7.85, "low": 7.692, "close": 7.831, "volume": 1456000}, {"date": "2008-05-09", "open": 7.696, "high": 7.778, "low": 7.639, "close": 7.717, "volume": 1674000}, {"date": "2008-05-12", "open": 7.791, "high": 7.889, "low": 7.559, "close": 7.834, "volume": 1958000}, {"date": "2008-05-13", "open": 7.828, "high": 7.828, "low": 7.617, "close": 7.69, "volume": 2030000}, {"date": "2008-05-14", "open": 7.693, "high": 7.733, "low": 7.625, "close": 7.649, "volume": 2092000}, {"date": "2008-05-15", "open": 7.682, "high": 7.884, "low": 7.626, "close": 7.824, "volume": 1362000}, {"date": "2008-05-16", "open": 7.887, "high": 7.924, "low": 7.625, "close": 7.831, "volume": 1230000}, {"date": "2008-05-19", "open": 7.844, "high": 7.891, "low": 7.675, "close": 7.747, "volume": 1527000}, {"date": "2008-05-20", "open": 7.697, "high": 7.957, "low": 7.666, "close": 7.902, "volume": 2249000}, {"date": "2008-05-21", "open": 7.943, "high": 8.066, "low": 7.776, "close": 7.842, "volume": 2200000}, {"date": "2008-05-22", "open": 7.84, "high": 8.179, "low": 7.84, "close": 7.988, "volume": 1790000}, {"date": "2008-05-23", "open": 7.92, "high": 7.968, "low": 7.815, "close": 7.925, "volume": 3932000}, {"date": "2008-05-27", "open": 7.917, "high": 8.082, "low": 7.726, "close": 8.05, "volume": 1888000}, {"date": "2008-05-28", "open": 8.068, "high": 8.124, "low": 7.834, "close": 7.991, "volume": 2739000}, {"date": "2008-05-29", "open": 7.945, "high": 8.186, "low": 7.935, "close": 8.102, "volume": 2138000}, {"date": "2008-05-30", "open": 8.11, "high": 8.125, "low": 7.903, "close": 7.961, "volume": 2309000}, {"date": "2008-06-02", "open": 7.92, "high": 8.04, "low": 7.644, "close": 7.776, "volume": 2738000}, {"date": "2008-06-03", "open": 7.788, "high": 7.788, "low": 7.425, "close": 7.629, "volume": 2979000}, {"date": "2008-06-04", "open": 7.614, "high": 7.65, "low": 7.55, "close": 7.612, "volume": 2613000}, {"date": "2008-06-05", "open": 7.618, "high": 7.858, "low": 7.559, "close": 7.858, "volume": 1621000}, {"date": "2008-06-06", "open": 7.823, "high": 7.877, "low": 7.663, "close": 7.663, "volume": 890000}, {"date": "2008-06-09", "open": 7.744, "high": 7.744, "low": 7.485, "close": 7.567, "volume": 834000}, {"date": "2008-06-10", "open": 7.48, "high": 7.713, "low": 7.42, "close": 7.533, "volume": 988000}, {"date": "2008-06-11", "open": 7.491, "high": 7.536, "low": 7.375, "close": 7.377, "volume": 775000}, {"date": "2008-06-12", "open": 7.448, "high": 7.563, "low": 7.372, "close": 7.421, "volume": 3202000}, {"date": "2008-06-13", "open": 7.503, "high": 7.571, "low": 7.363, "close": 7.503, "volume": 960000}, {"date": "2008-06-16", "open": 7.46, "high": 7.588, "low": 7.446, "close": 7.49, "volume": 768000}, {"date": "2008-06-17", "open": 7.491, "high": 7.589, "low": 7.49, "close": 7.5, "volume": 640000}, {"date": "2008-06-18", "open": 7.493, "high": 7.578, "low": 7.491, "close": 7.504, "volume": 669000}, {"date": "2008-06-19", "open": 7.466, "high": 7.532, "low": 7.366, "close": 7.501, "volume": 809000}, {"date": "2008-06-20", "open": 7.449, "high": 7.563, "low": 7.295, "close": 7.3, "volume": 2532000}, {"date": "2008-06-23", "open": 7.366, "high": 7.366, "low": 7.0, "close": 7.004, "volume": 2079000}, {"date": "2008-06-24", "open": 7.0, "high": 7.125, "low": 6.845, "close": 6.899, "volume": 1586000}, {"date": "2008-06-25", "open": 6.894, "high": 7.16, "low": 6.85, "close": 7.073, "volume": 1054000}, {"date": "2008-06-26", "open": 6.999, "high": 7.104, "low": 6.954, "close": 6.971, "volume": 1160000}, {"date": "2008-06-27", "open": 6.977, "high": 6.998, "low": 6.799, "close": 6.83, "volume": 1586000}, {"date": "2008-06-30", "open": 6.847, "high": 6.847, "low": 6.468, "close": 6.475, "volume": 1980000}, {"date": "2008-07-01", "open": 6.43, "high": 6.506, "low": 6.267, "close": 6.363, "volume": 2651000}, {"date": "2008-07-02", "open": 6.346, "high": 6.359, "low": 6.222, "close": 6.232, "volume": 2032000}, {"date": "2008-07-03", "open": 6.246, "high": 6.4, "low": 6.221, "close": 6.342, "volume": 810000}, {"date": "2008-07-07", "open": 6.345, "high": 6.424, "low": 6.27, "close": 6.361, "volume": 1215000}, {"date": "2008-07-08", "open": 6.386, "high": 6.527, "low": 6.348, "close": 6.527, "volume": 1537000}, {"date": "2008-07-09", "open": 6.516, "high": 6.642, "low": 6.449, "close": 6.449, "volume": 1401000}, {"date": "2008-07-10", "open": 6.429, "high": 6.566, "low": 6.3, "close": 6.484, "volume": 1213000}, {"date": "2008-07-11", "open": 6.414, "high": 6.53, "low": 6.307, "close": 6.512, "volume": 978000}, {"date": "2008-07-14", "open": 6.578, "high": 6.578, "low": 6.337, "close": 6.35, "volume": 1707000}, {"date": "2008-07-15", "open": 6.33, "high": 6.454, "low": 6.22, "close": 6.364, "volume": 1589000}, {"date": "2008-07-16", "open": 6.378, "high": 6.641, "low": 6.378, "close": 6.529, "volume": 1509000}, {"date": "2008-07-17", "open": 6.582, "high": 6.582, "low": 6.3, "close": 6.415, "volume": 1815000}, {"date": "2008-07-18", "open": 6.436, "high": 6.52, "low": 6.272, "close": 6.303, "volume": 2175000}, {"date": "2008-07-21", "open": 6.308, "high": 6.417, "low": 6.245, "close": 6.278, "volume": 1318000}, {"date": "2008-07-22", "open": 6.252, "high": 6.277, "low": 6.105, "close": 6.169, "volume": 1434000}, {"date": "2008-07-23", "open": 6.185, "high": 6.487, "low": 6.151, "close": 6.469, "volume": 1372000}, {"date": "2008-07-24", "open": 6.495, "high": 6.495, "low": 6.262, "close": 6.284, "volume": 1805000}, {"date": "2008-07-25", "open": 6.259, "high": 6.307, "low": 6.16, "close": 6.19, "volume": 1398000}, {"date": "2008-07-28", "open": 6.148, "high": 6.204, "low": 5.864, "close": 5.918, "volume": 2143000}, {"date": "2008-07-29", "open": 5.956, "high": 6.058, "low": 5.89, "close": 6.011, "volume": 1501000}, {"date": "2008-07-30", "open": 6.075, "high": 6.144, "low": 5.911, "close": 5.974, "volume": 1002000}, {"date": "2008-07-31", "open": 5.9, "high": 6.125, "low": 5.9, "close": 6.044, "volume": 958000}, {"date": "2008-08-01", "open": 6.066, "high": 6.107, "low": 5.842, "close": 6.056, "volume": 1344000}, {"date": "2008-08-04", "open": 5.83, "high": 6.075, "low": 5.811, "close": 6.012, "volume": 1696000}, {"date": "2008-08-05", "open": 5.36, "high": 5.989, "low": 5.35, "close": 5.873, "volume": 9675000}, {"date": "2008-08-06", "open": 5.717, "high": 6.258, "low": 5.649, "close": 6.2, "volume": 4510000}, {"date": "2008-08-07", "open": 6.102, "high": 6.232, "low": 6.091, "close": 6.183, "volume": 2076000}, {"date": "2008-08-08", "open": 6.149, "high": 6.288, "low": 6.053, "close": 6.257, "volume": 1541000}, {"date": "2008-08-11", "open": 6.237, "high": 6.57, "low": 6.184, "close": 6.532, "volume": 2207000}, {"date": "2008-08-12", "open": 6.499, "high": 6.618, "low": 6.473, "close": 6.559, "volume": 1099000}, {"date": "2008-08-13", "open": 6.563, "high": 6.563, "low": 6.317, "close": 6.502, "volume": 1276000}, {"date": "2008-08-14", "open": 6.448, "high": 6.565, "low": 6.435, "close": 6.463, "volume": 963000}, {"date": "2008-08-15", "open": 6.523, "high": 6.632, "low": 6.357, "close": 6.594, "volume": 1556000}, {"date": "2008-08-18", "open": 6.593, "high": 6.67, "low": 6.499, "close": 6.533, "volume": 786000}, {"date": "2008-08-19", "open": 6.451, "high": 6.498, "low": 6.373, "close": 6.473, "volume": 1119000}, {"date": "2008-08-20", "open": 6.469, "high": 6.633, "low": 6.401, "close": 6.407, "volume": 1243000}, {"date": "2008-08-21", "open": 6.394, "high": 6.474, "low": 6.257, "close": 6.417, "volume": 469000}, {"date": "2008-08-22", "open": 6.477, "high": 6.721, "low": 6.476, "close": 6.68, "volume": 861000}, {"date": "2008-08-25", "open": 6.63, "high": 6.759, "low": 6.441, "close": 6.494, "volume": 1204000}, {"date": "2008-08-26", "open": 6.478, "high": 6.527, "low": 6.359, "close": 6.411, "volume": 1256000}, {"date": "2008-08-27", "open": 6.406, "high": 6.61, "low": 6.406, "close": 6.513, "volume": 739000}, {"date": "2008-08-28", "open": 6.514, "high": 6.568, "low": 6.394, "close": 6.498, "volume": 1035000}, {"date": "2008-08-29", "open": 6.476, "high": 6.476, "low": 6.348, "close": 6.416, "volume": 581000}, {"date": "2008-09-02", "open": 6.504, "high": 6.544, "low": 6.38, "close": 6.419, "volume": 1310000}, {"date": "2008-09-03", "open": 6.393, "high": 6.477, "low": 6.309, "close": 6.471, "volume": 1662000}, {"date": "2008-09-04", "open": 6.411, "high": 6.589, "low": 6.351, "close": 6.41, "volume": 1643000}, {"date": "2008-09-05", "open": 6.351, "high": 6.454, "low": 6.351, "close": 6.425, "volume": 1470000}, {"date": "2008-09-08", "open": 6.547, "high": 6.616, "low": 6.425, "close": 6.505, "volume": 1132000}, {"date": "2008-09-09", "open": 6.54, "high": 6.635, "low": 6.365, "close": 6.365, "volume": 1771000}, {"date": "2008-09-10", "open": 6.461, "high": 6.514, "low": 6.363, "close": 6.447, "volume": 1689000}, {"date": "2008-09-11", "open": 6.392, "high": 6.514, "low": 6.363, "close": 6.504, "volume": 1426000}, {"date": "2008-09-12", "open": 6.462, "high": 6.518, "low": 6.414, "close": 6.463, "volume": 1236000}, {"date": "2008-09-15", "open": 6.374, "high": 6.54, "low": 6.249, "close": 6.263, "volume": 1820000}, {"date": "2008-09-16", "open": 6.176, "high": 6.35, "low": 5.977, "close": 6.043, "volume": 1746000}, {"date": "2008-09-17", "open": 5.977, "high": 6.068, "low": 5.703, "close": 5.733, "volume": 1954000}, {"date": "2008-09-18", "open": 5.823, "high": 5.842, "low": 5.438, "close": 5.6, "volume": 3050000}, {"date": "2008-09-19", "open": 6.026, "high": 6.026, "low": 5.5, "close": 5.895, "volume": 3566000}, {"date": "2008-09-22", "open": 5.775, "high": 6.27, "low": 5.722, "close": 5.956, "volume": 2231000}, {"date": "2008-09-23", "open": 5.948, "high": 6.115, "low": 5.891, "close": 5.948, "volume": 1209000}, {"date": "2008-09-24", "open": 5.969, "high": 6.132, "low": 5.875, "close": 5.886, "volume": 1194000}, {"date": "2008-09-25", "open": 5.994, "high": 6.0, "low": 5.809, "close": 5.888, "volume": 1020000}, {"date": "2008-09-26", "open": 5.812, "high": 6.28, "low": 5.812, "close": 6.209, "volume": 1767000}, {"date": "2008-09-29", "open": 6.145, "high": 6.289, "low": 5.871, "close": 5.928, "volume": 1041000}, {"date": "2008-09-30", "open": 6.003, "high": 6.089, "low": 5.743, "close": 5.953, "volume": 1044000}, {"date": "2008-10-01", "open": 5.89, "high": 5.995, "low": 5.581, "close": 5.687, "volume": 956000}, {"date": "2008-10-02", "open": 5.627, "high": 5.627, "low": 5.38, "close": 5.418, "volume": 1108000}, {"date": "2008-10-03", "open": 5.468, "high": 5.551, "low": 5.301, "close": 5.301, "volume": 1184000}, {"date": "2008-10-06", "open": 5.213, "high": 5.25, "low": 4.766, "close": 4.961, "volume": 1558000}, {"date": "2008-10-07", "open": 4.959, "high": 5.017, "low": 4.687, "close": 4.696, "volume": 1560000}, {"date": "2008-10-08", "open": 4.627, "high": 4.868, "low": 4.411, "close": 4.525, "volume": 1973000}, {"date": "2008-10-09", "open": 4.623, "high": 4.699, "low": 4.19, "close": 4.191, "volume": 1866000}, {"date": "2008-10-10", "open": 4.083, "high": 4.263, "low": 3.771, "close": 4.075, "volume": 2752000}, {"date": "2008-10-13", "open": 4.127, "high": 4.584, "low": 4.127, "close": 4.584, "volume": 1848000}, {"date": "2008-10-14", "open": 4.679, "high": 4.8, "low": 4.375, "close": 4.444, "volume": 1438000}, {"date": "2008-10-15", "open": 4.399, "high": 4.399, "low": 3.989, "close": 4.022, "volume": 1548000}, {"date": "2008-10-16", "open": 4.037, "high": 4.185, "low": 3.887, "close": 4.044, "volume": 2634000}, {"date": "2008-10-17", "open": 3.947, "high": 4.196, "low": 3.863, "close": 4.135, "volume": 4600000}, {"date": "2008-10-20", "open": 4.173, "high": 4.237, "low": 4.002, "close": 4.215, "volume": 2026000}, {"date": "2008-10-21", "open": 4.188, "high": 4.239, "low": 4.107, "close": 4.124, "volume": 1262000}, {"date": "2008-10-22", "open": 4.086, "high": 4.246, "low": 3.92, "close": 4.013, "volume": 1961000}, {"date": "2008-10-23", "open": 4.003, "high": 4.137, "low": 3.929, "close": 4.06, "volume": 2996000}, {"date": "2008-10-24", "open": 3.926, "high": 4.166, "low": 3.907, "close": 4.057, "volume": 2077000}, {"date": "2008-10-27", "open": 3.983, "high": 4.049, "low": 3.851, "close": 3.867, "volume": 1059000}, {"date": "2008-10-28", "open": 3.922, "high": 4.234, "low": 3.889, "close": 4.218, "volume": 1329000}, {"date": "2008-10-29", "open": 4.073, "high": 4.306, "low": 4.052, "close": 4.193, "volume": 1166000}, {"date": "2008-10-30", "open": 4.318, "high": 4.366, "low": 4.191, "close": 4.355, "volume": 1413000}, {"date": "2008-10-31", "open": 4.2, "high": 4.2, "low": 3.812, "close": 3.937, "volume": 4514000}, {"date": "2008-11-03", "open": 3.908, "high": 3.989, "low": 3.838, "close": 3.906, "volume": 2062000}, {"date": "2008-11-04", "open": 3.968, "high": 4.051, "low": 3.874, "close": 4.048, "volume": 1964000}, {"date": "2008-11-05", "open": 3.901, "high": 4.021, "low": 3.776, "close": 3.79, "volume": 2525000}, {"date": "2008-11-06", "open": 3.776, "high": 3.838, "low": 3.639, "close": 3.734, "volume": 2351000}, {"date": "2008-11-07", "open": 3.766, "high": 3.836, "low": 3.716, "close": 3.754, "volume": 1019000}, {"date": "2008-11-10", "open": 3.84, "high": 3.849, "low": 3.702, "close": 3.738, "volume": 914000}, {"date": "2008-11-11", "open": 3.653, "high": 3.767, "low": 3.646, "close": 3.676, "volume": 1193000}, {"date": "2008-11-12", "open": 3.631, "high": 3.659, "low": 3.519, "close": 3.519, "volume": 1185000}, {"date": "2008-11-13", "open": 3.507, "high": 3.722, "low": 3.395, "close": 3.713, "volume": 1978000}, {"date": "2008-11-14", "open": 3.636, "high": 3.721, "low": 3.542, "close": 3.551, "volume": 1119000}, {"date": "2008-11-17", "open": 3.523, "high": 3.689, "low": 3.451, "close": 3.553, "volume": 1398000}, {"date": "2008-11-18", "open": 3.575, "high": 3.669, "low": 3.428, "close": 3.487, "volume": 1409000}, {"date": "2008-11-19", "open": 3.477, "high": 3.531, "low": 3.265, "close": 3.265, "volume": 1275000}, {"date": "2008-11-20", "open": 3.258, "high": 3.349, "low": 3.162, "close": 3.188, "volume": 2856000}, {"date": "2008-11-21", "open": 3.252, "high": 3.359, "low": 3.055, "close": 3.358, "volume": 1570000}, {"date": "2008-11-24", "open": 3.396, "high": 3.5, "low": 3.2, "close": 3.487, "volume": 2246000}, {"date": "2008-11-25", "open": 3.587, "high": 3.609, "low": 3.377, "close": 3.455, "volume": 1551000}, {"date": "2008-11-26", "open": 3.385, "high": 3.638, "low": 3.32, "close": 3.606, "volume": 2401000}, {"date": "2008-11-28", "open": 3.563, "high": 3.582, "low": 3.424, "close": 3.568, "volume": 293000}, {"date": "2008-12-01", "open": 3.484, "high": 3.635, "low": 3.219, "close": 3.232, "volume": 2178000}, {"date": "2008-12-02", "open": 3.293, "high": 3.399, "low": 3.172, "close": 3.346, "volume": 2354000}, {"date": "2008-12-03", "open": 3.26, "high": 3.476, "low": 3.26, "close": 3.419, "volume": 831000}, {"date": "2008-12-04", "open": 3.4, "high": 3.473, "low": 3.258, "close": 3.304, "volume": 660000}, {"date": "2008-12-05", "open": 3.267, "high": 3.464, "low": 3.19, "close": 3.461, "volume": 932000}, {"date": "2008-12-08", "open": 3.526, "high": 3.549, "low": 3.449, "close": 3.525, "volume": 857000}, {"date": "2008-12-09", "open": 3.485, "high": 3.638, "low": 3.395, "close": 3.47, "volume": 544000}, {"date": "2008-12-10", "open": 3.499, "high": 3.521, "low": 3.363, "close": 3.401, "volume": 1042000}, {"date": "2008-12-11", "open": 3.358, "high": 3.4, "low": 3.281, "close": 3.312, "volume": 624000}, {"date": "2008-12-12", "open": 3.251, "high": 3.327, "low": 3.181, "close": 3.319, "volume": 1176000}, {"date": "2008-12-15", "open": 3.344, "high": 3.45, "low": 3.259, "close": 3.34, "volume": 960000}, {"date": "2008-12-16", "open": 3.375, "high": 3.588, "low": 3.333, "close": 3.518, "volume": 1653000}, {"date": "2008-12-17", "open": 3.49, "high": 3.681, "low": 3.484, "close": 3.567, "volume": 1379000}, {"date": "2008-12-18", "open": 3.562, "high": 3.642, "low": 3.467, "close": 3.549, "volume": 970000}, {"date": "2008-12-19", "open": 3.631, "high": 3.663, "low": 3.541, "close": 3.594, "volume": 1317000}, {"date": "2008-12-22", "open": 3.59, "high": 3.647, "low": 3.296, "close": 3.424, "volume": 1491000}, {"date": "2008-12-23", "open": 3.443, "high": 3.537, "low": 3.341, "close": 3.457, "volume": 704000}, {"date": "2008-12-24", "open": 3.376, "high": 3.538, "low": 3.376, "close": 3.484, "volume": 577000}, {"date": "2008-12-26", "open": 3.494, "high": 3.513, "low": 3.455, "close": 3.501, "volume": 374000}, {"date": "2008-12-29", "open": 3.501, "high": 3.591, "low": 3.429, "close": 3.515, "volume": 581000}, {"date": "2008-12-30", "open": 3.523, "high": 3.614, "low": 3.446, "close": 3.608, "volume": 711000}, {"date": "2008-12-31", "open": 3.636, "high": 3.754, "low": 3.625, "close": 3.713, "volume": 859000}, {"date": "2009-01-02", "open": 3.72, "high": 3.782, "low": 3.699, "close": 3.728, "volume": 560000}, {"date": "2009-01-05", "open": 3.733, "high": 3.756, "low": 3.67, "close": 3.724, "volume": 716000}, {"date": "2009-01-06", "open": 3.764, "high": 3.954, "low": 3.75, "close": 3.809, "volume": 1091000}, {"date": "2009-01-07", "open": 3.751, "high": 3.872, "low": 3.683, "close": 3.848, "volume": 1081000}, {"date": "2009-01-08", "open": 3.824, "high": 3.913, "low": 3.718, "close": 3.887, "volume": 1331000}, {"date": "2009-01-09", "open": 3.876, "high": 3.907, "low": 3.769, "close": 3.796, "volume": 1113000}, {"date": "2009-01-12", "open": 3.757, "high": 3.817, "low": 3.717, "close": 3.75, "volume": 844000}, {"date": "2009-01-13", "open": 3.752, "high": 3.821, "low": 3.688, "close": 3.752, "volume": 936000}, {"date": "2009-01-14", "open": 3.699, "high": 3.772, "low": 3.655, "close": 3.7, "volume": 1055000}, {"date": "2009-01-15", "open": 3.692, "high": 3.891, "low": 3.65, "close": 3.838, "volume": 1770000}, {"date": "2009-01-16", "open": 3.907, "high": 3.911, "low": 3.62, "close": 3.775, "volume": 1614000}, {"date": "2009-01-20", "open": 3.719, "high": 3.783, "low": 3.54, "close": 3.639, "volume": 1401000}, {"date": "2009-01-21", "open": 3.681, "high": 3.934, "low": 3.628, "close": 3.909, "volume": 1436000}, {"date": "2009-01-22", "open": 3.835, "high": 3.912, "low": 3.691, "close": 3.749, "volume": 1108000}, {"date": "2009-01-23", "open": 3.675, "high": 3.821, "low": 3.675, "close": 3.773, "volume": 718000}, {"date": "2009-01-26", "open": 3.767, "high": 3.934, "low": 3.749, "close": 3.829, "volume": 1095000}, {"date": "2009-01-27", "open": 3.829, "high": 3.941, "low": 3.805, "close": 3.918, "volume": 988000}, {"date": "2009-01-28", "open": 3.939, "high": 4.044, "low": 3.9, "close": 3.999, "volume": 1288000}, {"date": "2009-01-29", "open": 3.946, "high": 4.148, "low": 3.912, "close": 3.986, "volume": 1790000}, {"date": "2009-01-30", "open": 4.03, "high": 4.037, "low": 3.834, "close": 3.87, "volume": 1228000}, {"date": "2009-02-02", "open": 4.09, "high": 4.223, "low": 3.93, "close": 4.0, "volume": 2919000}, {"date": "2009-02-03", "open": 4.009, "high": 4.054, "low": 3.857, "close": 4.018, "volume": 1283000}, {"date": "2009-02-04", "open": 4.007, "high": 4.016, "low": 3.917, "close": 3.95, "volume": 1289000}, {"date": "2009-02-05", "open": 3.922, "high": 4.106, "low": 3.895, "close": 4.058, "volume": 1312000}, {"date": "2009-02-06", "open": 4.044, "high": 4.18, "low": 4.016, "close": 4.167, "volume": 1207000}, {"date": "2009-02-09", "open": 4.165, "high": 4.237, "low": 4.079, "close": 4.186, "volume": 651000}, {"date": "2009-02-10", "open": 4.171, "high": 4.258, "low": 3.995, "close": 4.003, "volume": 996000}, {"date": "2009-02-11", "open": 4.033, "high": 4.061, "low": 3.93, "close": 3.998, "volume": 929000}, {"date": "2009-02-12", "open": 3.954, "high": 4.035, "low": 3.907, "close": 4.018, "volume": 1034000}, {"date": "2009-02-13", "open": 4.019, "high": 4.085, "low": 3.971, "close": 4.055, "volume": 1001000}, {"date": "2009-02-17", "open": 3.966, "high": 4.011, "low": 3.878, "close": 3.883, "volume": 1185000}, {"date": "2009-02-18", "open": 3.913, "high": 4.098, "low": 3.911, "close": 4.049, "volume": 2061000}, {"date": "2009-02-19", "open": 4.072, "high": 4.096, "low": 3.953, "close": 3.953, "volume": 1033000}, {"date": "2009-02-20", "open": 3.89, "high": 4.014, "low": 3.872, "close": 3.952, "volume": 1412000}, {"date": "2009-02-23", "open": 3.961, "high": 3.961, "low": 3.779, "close": 3.815, "volume": 992000}, {"date": "2009-02-24", "open": 3.851, "high": 3.901, "low": 3.74, "close": 3.865, "volume": 1126000}, {"date": "2009-02-25", "open": 3.865, "high": 3.88, "low": 3.69, "close": 3.741, "volume": 982000}, {"date": "2009-02-26", "open": 3.759, "high": 3.836, "low": 3.661, "close": 3.672, "volume": 1358000}, {"date": "2009-02-27", "open": 3.604, "high": 3.719, "low": 3.6, "close": 3.653, "volume": 1313000}, {"date": "2009-03-02", "open": 3.595, "high": 3.6, "low": 3.449, "close": 3.516, "volume": 1808000}, {"date": "2009-03-03", "open": 3.54, "high": 3.57, "low": 3.415, "close": 3.415, "volume": 936000}, {"date": "2009-03-04", "open": 3.459, "high": 3.545, "low": 3.4, "close": 3.449, "volume": 1196000}, {"date": "2009-03-05", "open": 3.398, "high": 3.454, "low": 3.354, "close": 3.356, "volume": 1152000}, {"date": "2009-03-06", "open": 3.38, "high": 3.429, "low": 3.29, "close": 3.38, "volume": 801000}, {"date": "2009-03-09", "open": 3.339, "high": 3.407, "low": 3.255, "close": 3.263, "volume": 988000}, {"date": "2009-03-10", "open": 3.324, "high": 3.446, "low": 3.29, "close": 3.439, "volume": 1045000}, {"date": "2009-03-11", "open": 3.448, "high": 3.509, "low": 3.376, "close": 3.409, "volume": 1140000}, {"date": "2009-03-12", "open": 3.411, "high": 3.476, "low": 3.281, "close": 3.299, "volume": 2889000}, {"date": "2009-03-13", "open": 3.317, "high": 3.374, "low": 3.283, "close": 3.347, "volume": 776000}, {"date": "2009-03-16", "open": 3.358, "high": 3.358, "low": 3.264, "close": 3.29, "volume": 913000}, {"date": "2009-03-17", "open": 3.29, "high": 3.352, "low": 3.245, "close": 3.352, "volume": 472000}, {"date": "2009-03-18", "open": 3.328, "high": 3.43, "low": 3.269, "close": 3.43, "volume": 857000}, {"date": "2009-03-19", "open": 3.454, "high": 3.476, "low": 3.357, "close": 3.367, "volume": 636000}, {"date": "2009-03-20", "open": 3.389, "high": 3.489, "low": 3.389, "close": 3.46, "volume": 1777000}, {"date": "2009-03-23", "open": 3.522, "high": 3.643, "low": 3.458, "close": 3.643, "volume": 942000}, {"date": "2009-03-24", "open": 3.599, "high": 3.679, "low": 3.598, "close": 3.598, "volume": 1014000}, {"date": "2009-03-25", "open": 3.635, "high": 3.677, "low": 3.591, "close": 3.677, "volume": 1087000}, {"date": "2009-03-26", "open": 3.713, "high": 3.778, "low": 3.651, "close": 3.777, "volume": 1193000}, {"date": "2009-03-27", "open": 3.57, "high": 3.6, "low": 3.408, "close": 3.415, "volume": 2455000}, {"date": "2009-03-30", "open": 3.397, "high": 3.397, "low": 3.313, "close": 3.342, "volume": 876000}, {"date": "2009-03-31", "open": 3.393, "high": 3.574, "low": 3.393, "close": 3.419, "volume": 1103000}, {"date": "2009-04-01", "open": 3.39, "high": 3.613, "low": 3.368, "close": 3.613, "volume": 1273000}, {"date": "2009-04-02", "open": 3.668, "high": 3.787, "low": 3.618, "close": 3.747, "volume": 1366000}, {"date": "2009-04-03", "open": 3.738, "high": 3.819, "low": 3.729, "close": 3.813, "volume": 625000}, {"date": "2009-04-06", "open": 3.762, "high": 3.836, "low": 3.661, "close": 3.817, "volume": 1189000}, {"date": "2009-04-07", "open": 3.759, "high": 3.856, "low": 3.737, "close": 3.737, "volume": 579000}, {"date": "2009-04-08", "open": 3.663, "high": 3.842, "low": 3.573, "close": 3.773, "volume": 1179000}, {"date": "2009-04-09", "open": 3.805, "high": 3.9, "low": 3.793, "close": 3.867, "volume": 764000}, {"date": "2009-04-13", "open": 3.844, "high": 3.935, "low": 3.806, "close": 3.907, "volume": 1046000}, {"date": "2009-04-14", "open": 3.857, "high": 3.926, "low": 3.782, "close": 3.867, "volume": 1334000}, {"date": "2009-04-15", "open": 3.868, "high": 3.927, "low": 3.845, "close": 3.887, "volume": 758000}, {"date": "2009-04-16", "open": 3.932, "high": 4.026, "low": 3.81, "close": 3.97, "volume": 1366000}, {"date": "2009-04-17", "open": 3.983, "high": 4.0, "low": 3.94, "close": 3.999, "volume": 788000}, {"date": "2009-04-20", "open": 3.929, "high": 3.986, "low": 3.819, "close": 3.893, "volume": 1426000}, {"date": "2009-04-21", "open": 3.883, "high": 3.962, "low": 3.877, "close": 3.932, "volume": 815000}, {"date": "2009-04-22", "open": 3.883, "high": 4.02, "low": 3.883, "close": 3.896, "volume": 856000}, {"date": "2009-04-23", "open": 3.919, "high": 3.953, "low": 3.847, "close": 3.933, "volume": 866000}, {"date": "2009-04-24", "open": 3.953, "high": 4.023, "low": 3.881, "close": 3.941, "volume": 1321000}, {"date": "2009-04-27", "open": 3.887, "high": 4.017, "low": 3.857, "close": 3.884, "volume": 931000}, {"date": "2009-04-28", "open": 3.826, "high": 3.978, "low": 3.826, "close": 3.928, "volume": 1302000}, {"date": "2009-04-29", "open": 3.941, "high": 4.01, "low": 3.888, "close": 3.963, "volume": 528000}, {"date": "2009-04-30", "open": 3.983, "high": 4.034, "low": 3.878, "close": 3.891, "volume": 782000}, {"date": "2009-05-01", "open": 3.894, "high": 3.976, "low": 3.861, "close": 3.884, "volume": 850000}, {"date": "2009-05-04", "open": 3.928, "high": 4.119, "low": 3.909, "close": 4.092, "volume": 1778000}, {"date": "2009-05-05", "open": 4.097, "high": 4.229, "low": 4.074, "close": 4.161, "volume": 1497000}, {"date": "2009-05-06", "open": 4.189, "high": 4.213, "low": 4.057, "close": 4.096, "volume": 1972000}, {"date": "2009-05-07", "open": 4.126, "high": 4.196, "low": 4.001, "close": 4.13, "volume": 1728000}, {"date": "2009-05-08", "open": 4.165, "high": 4.382, "low": 4.144, "close": 4.381, "volume": 2369000}, {"date": "2009-05-11", "open": 4.305, "high": 4.433, "low": 4.274, "close": 4.387, "volume": 1269000}, {"date": "2009-05-12", "open": 4.424, "high": 4.436, "low": 4.31, "close": 4.423, "volume": 1311000}, {"date": "2009-05-13", "open": 4.354, "high": 4.572, "low": 4.324, "close": 4.478, "volume": 2307000}, {"date": "2009-05-14", "open": 4.504, "high": 4.504, "low": 4.386, "close": 4.455, "volume": 1236000}, {"date": "2009-05-15", "open": 4.448, "high": 4.61, "low": 4.414, "close": 4.596, "volume": 2448000}, {"date": "2009-05-18", "open": 4.609, "high": 4.619, "low": 4.51, "close": 4.615, "volume": 1604000}, {"date": "2009-05-19", "open": 4.587, "high": 4.662, "low": 4.55, "close": 4.61, "volume": 907000}, {"date": "2009-05-20", "open": 4.643, "high": 4.706, "low": 4.59, "close": 4.686, "volume": 1470000}, {"date": "2009-05-21", "open": 4.645, "high": 4.657, "low": 4.493, "close": 4.539, "volume": 1252000}, {"date": "2009-05-22", "open": 4.514, "high": 4.598, "low": 4.482, "close": 4.531, "volume": 876000}, {"date": "2009-05-26", "open": 4.5, "high": 4.65, "low": 4.5, "close": 4.637, "volume": 1760000}, {"date": "2009-05-27", "open": 4.608, "high": 4.712, "low": 4.608, "close": 4.66, "volume": 1778000}, {"date": "2009-05-28", "open": 4.681, "high": 4.7, "low": 4.598, "close": 4.672, "volume": 965000}, {"date": "2009-05-29", "open": 4.7, "high": 4.715, "low": 4.526, "close": 4.68, "volume": 1182000}, {"date": "2009-06-01", "open": 4.7, "high": 4.741, "low": 4.665, "close": 4.727, "volume": 1467000}, {"date": "2009-06-02", "open": 4.72, "high": 4.76, "low": 4.605, "close": 4.748, "volume": 1067000}, {"date": "2009-06-03", "open": 4.725, "high": 4.799, "low": 4.701, "close": 4.799, "volume": 1038000}, {"date": "2009-06-04", "open": 4.797, "high": 4.859, "low": 4.736, "close": 4.852, "volume": 732000}, {"date": "2009-06-05", "open": 4.91, "high": 4.915, "low": 4.853, "close": 4.892, "volume": 1158000}, {"date": "2009-06-08", "open": 4.856, "high": 4.942, "low": 4.83, "close": 4.884, "volume": 1027000}, {"date": "2009-06-09", "open": 4.922, "high": 4.933, "low": 4.88, "close": 4.894, "volume": 437000}, {"date": "2009-06-10", "open": 4.947, "high": 4.947, "low": 4.873, "close": 4.93, "volume": 762000}, {"date": "2009-06-11", "open": 4.948, "high": 4.985, "low": 4.9, "close": 4.923, "volume": 391000}, {"date": "2009-06-12", "open": 4.901, "high": 4.904, "low": 4.816, "close": 4.88, "volume": 332000}, {"date": "2009-06-15", "open": 4.829, "high": 4.855, "low": 4.714, "close": 4.772, "volume": 767000}, {"date": "2009-06-16", "open": 4.806, "high": 4.842, "low": 4.684, "close": 4.686, "volume": 790000}, {"date": "2009-06-17", "open": 4.691, "high": 4.766, "low": 4.655, "close": 4.7, "volume": 976000}, {"date": "2009-06-18", "open": 4.688, "high": 5.031, "low": 4.6, "close": 5.025, "volume": 2821000}, {"date": "2009-06-19", "open": 5.076, "high": 5.245, "low": 5.057, "close": 5.212, "volume": 2420000}, {"date": "2009-06-22", "open": 5.156, "high": 5.191, "low": 4.987, "close": 5.0, "volume": 1166000}, {"date": "2009-06-23", "open": 4.902, "high": 5.084, "low": 4.874, "close": 4.918, "volume": 769000}, {"date": "2009-06-24", "open": 4.946, "high": 5.04, "low": 4.85, "close": 4.957, "volume": 570000}, {"date": "2009-06-25", "open": 4.937, "high": 5.055, "low": 4.918, "close": 4.97, "volume": 539000}, {"date": "2009-06-26", "open": 4.958, "high": 5.144, "low": 4.899, "close": 5.08, "volume": 1733000}, {"date": "2009-06-29", "open": 5.082, "high": 5.127, "low": 4.946, "close": 5.023, "volume": 711000}, {"date": "2009-06-30", "open": 5.011, "high": 5.099, "low": 4.895, "close": 5.022, "volume": 692000}, {"date": "2009-07-01", "open": 4.701, "high": 5.209, "low": 4.701, "close": 5.094, "volume": 896000}, {"date": "2009-07-02", "open": 5.029, "high": 5.029, "low": 4.871, "close": 4.933, "volume": 713000}, {"date": "2009-07-06", "open": 4.846, "high": 5.217, "low": 4.846, "close": 5.185, "volume": 1808000}, {"date": "2009-07-07", "open": 5.203, "high": 5.219, "low": 5.08, "close": 5.093, "volume": 1367000}, {"date": "2009-07-08", "open": 5.13, "high": 5.2, "low": 5.077, "close": 5.122, "volume": 1016000}, {"date": "2009-07-09", "open": 5.18, "high": 5.245, "low": 5.062, "close": 5.103, "volume": 417000}, {"date": "2009-07-10", "open": 5.092, "high": 5.154, "low": 5.03, "close": 5.106, "volume": 443000}, {"date": "2009-07-13", "open": 5.11, "high": 5.336, "low": 5.01, "close": 5.292, "volume": 1233000}, {"date": "2009-07-14", "open": 5.303, "high": 5.35, "low": 5.229, "close": 5.278, "volume": 791000}, {"date": "2009-07-15", "open": 5.171, "high": 5.33, "low": 5.171, "close": 5.306, "volume": 1550000}, {"date": "2009-07-16", "open": 5.297, "high": 5.399, "low": 5.188, "close": 5.376, "volume": 1203000}, {"date": "2009-07-17", "open": 5.388, "high": 5.423, "low": 5.301, "close": 5.395, "volume": 832000}, {"date": "2009-07-20", "open": 5.447, "high": 5.498, "low": 5.405, "close": 5.45, "volume": 722000}, {"date": "2009-07-21", "open": 5.466, "high": 5.584, "low": 5.446, "close": 5.55, "volume": 1098000}, {"date": "2009-07-22", "open": 5.575, "high": 5.61, "low": 5.503, "close": 5.61, "volume": 562000}, {"date": "2009-07-23", "open": 5.618, "high": 5.862, "low": 5.596, "close": 5.815, "volume": 1765000}, {"date": "2009-07-24", "open": 5.815, "high": 5.924, "low": 5.773, "close": 5.9, "volume": 1341000}, {"date": "2009-07-27", "open": 5.874, "high": 5.874, "low": 5.762, "close": 5.81, "volume": 423000}, {"date": "2009-07-28", "open": 5.757, "high": 5.871, "low": 5.757, "close": 5.856, "volume": 1299000}, {"date": "2009-07-29", "open": 5.802, "high": 5.892, "low": 5.72, "close": 5.853, "volume": 1068000}, {"date": "2009-07-30", "open": 5.919, "high": 6.021, "low": 5.73, "close": 5.861, "volume": 1316000}, {"date": "2009-07-31", "open": 6.247, "high": 6.307, "low": 5.975, "close": 6.092, "volume": 4461000}, {"date": "2009-08-03", "open": 6.136, "high": 6.295, "low": 6.101, "close": 6.185, "volume": 1412000}, {"date": "2009-08-04", "open": 6.17, "high": 6.426, "low": 6.154, "close": 6.424, "volume": 2160000}, {"date": "2009-08-05", "open": 6.4, "high": 6.449, "low": 6.297, "close": 6.416, "volume": 1123000}, {"date": "2009-08-06", "open": 6.422, "high": 6.484, "low": 6.322, "close": 6.368, "volume": 764000}, {"date": "2009-08-07", "open": 6.459, "high": 6.459, "low": 6.328, "close": 6.343, "volume": 764000}, {"date": "2009-08-10", "open": 6.327, "high": 6.402, "low": 6.273, "close": 6.36, "volume": 665000}, {"date": "2009-08-11", "open": 6.35, "high": 6.403, "low": 6.277, "close": 6.363, "volume": 757000}, {"date": "2009-08-12", "open": 6.388, "high": 6.495, "low": 6.301, "close": 6.354, "volume": 1574000}, {"date": "2009-08-13", "open": 6.405, "high": 6.405, "low": 6.275, "close": 6.3, "volume": 578000}, {"date": "2009-08-14", "open": 6.299, "high": 6.313, "low": 6.116, "close": 6.171, "volume": 993000}, {"date": "2009-08-17", "open": 6.071, "high": 6.174, "low": 6.065, "close": 6.106, "volume": 583000}, {"date": "2009-08-18", "open": 6.033, "high": 6.198, "low": 6.032, "close": 6.133, "volume": 644000}, {"date": "2009-08-19", "open": 6.054, "high": 6.314, "low": 6.054, "close": 6.269, "volume": 768000}, {"date": "2009-08-20", "open": 6.271, "high": 6.287, "low": 6.203, "close": 6.24, "volume": 385000}, {"date": "2009-08-21", "open": 6.292, "high": 6.292, "low": 6.166, "close": 6.199, "volume": 968000}, {"date": "2009-08-24", "open": 6.251, "high": 6.326, "low": 6.219, "close": 6.284, "volume": 419000}, {"date": "2009-08-25", "open": 6.293, "high": 6.293, "low": 6.178, "close": 6.217, "volume": 452000}, {"date": "2009-08-26", "open": 6.193, "high": 6.298, "low": 6.193, "close": 6.297, "volume": 475000}, {"date": "2009-08-27", "open": 6.268, "high": 6.296, "low": 6.192, "close": 6.245, "volume": 750000}, {"date": "2009-08-28", "open": 6.264, "high": 6.3, "low": 6.167, "close": 6.178, "volume": 634000}, {"date": "2009-08-31", "open": 6.223, "high": 6.223, "low": 6.118, "close": 6.175, "volume": 689000}, {"date": "2009-09-01", "open": 6.216, "high": 6.287, "low": 6.181, "close": 6.261, "volume": 1293000}, {"date": "2009-09-02", "open": 6.227, "high": 6.351, "low": 6.227, "close": 6.3, "volume": 1044000}, {"date": "2009-09-03", "open": 6.307, "high": 6.365, "low": 6.245, "close": 6.351, "volume": 572000}, {"date": "2009-09-04", "open": 6.351, "high": 6.516, "low": 6.334, "close": 6.516, "volume": 757000}, {"date": "2009-09-08", "open": 6.546, "high": 6.594, "low": 6.472, "close": 6.587, "volume": 901000}, {"date": "2009-09-09", "open": 6.564, "high": 6.688, "low": 6.395, "close": 6.553, "volume": 887000}, {"date": "2009-09-10", "open": 6.528, "high": 6.564, "low": 6.475, "close": 6.5, "volume": 864000}, {"date": "2009-09-11", "open": 6.495, "high": 6.709, "low": 6.381, "close": 6.657, "volume": 1258000}, {"date": "2009-09-14", "open": 6.627, "high": 6.819, "low": 6.606, "close": 6.762, "volume": 1060000}, {"date": "2009-09-15", "open": 6.724, "high": 6.789, "low": 6.724, "close": 6.755, "volume": 631000}, {"date": "2009-09-16", "open": 6.726, "high": 6.78, "low": 6.639, "close": 6.78, "volume": 572000}, {"date": "2009-09-17", "open": 6.757, "high": 6.77, "low": 6.679, "close": 6.742, "volume": 509000}, {"date": "2009-09-18", "open": 6.756, "high": 6.768, "low": 6.671, "close": 6.723, "volume": 768000}, {"date": "2009-09-21", "open": 6.892, "high": 7.255, "low": 6.858, "close": 7.174, "volume": 3958000}, {"date": "2009-09-22", "open": 7.2, "high": 7.289, "low": 7.147, "close": 7.275, "volume": 812000}, {"date": "2009-09-23", "open": 7.266, "high": 7.303, "low": 7.126, "close": 7.15, "volume": 596000}, {"date": "2009-09-24", "open": 7.141, "high": 7.249, "low": 7.141, "close": 7.188, "volume": 654000}, {"date": "2009-09-25", "open": 7.191, "high": 7.229, "low": 7.112, "close": 7.132, "volume": 320000}, {"date": "2009-09-28", "open": 7.201, "high": 7.269, "low": 7.122, "close": 7.16, "volume": 710000}, {"date": "2009-09-29", "open": 7.187, "high": 7.3, "low": 7.175, "close": 7.194, "volume": 460000}, {"date": "2009-09-30", "open": 7.22, "high": 7.266, "low": 7.075, "close": 7.154, "volume": 686000}, {"date": "2009-10-01", "open": 7.142, "high": 7.262, "low": 6.987, "close": 7.053, "volume": 1139000}, {"date": "2009-10-02", "open": 7.0, "high": 7.042, "low": 6.923, "close": 6.957, "volume": 604000}, {"date": "2009-10-05", "open": 6.942, "high": 7.159, "low": 6.87, "close": 7.11, "volume": 824000}, {"date": "2009-10-06", "open": 7.136, "high": 7.515, "low": 7.136, "close": 7.509, "volume": 1779000}, {"date": "2009-10-07", "open": 7.505, "high": 7.525, "low": 7.222, "close": 7.242, "volume": 1202000}, {"date": "2009-10-08", "open": 7.295, "high": 7.398, "low": 7.077, "close": 7.094, "volume": 1670000}, {"date": "2009-10-09", "open": 7.077, "high": 7.205, "low": 7.039, "close": 7.201, "volume": 957000}, {"date": "2009-10-12", "open": 7.2, "high": 7.299, "low": 7.05, "close": 7.104, "volume": 860000}, {"date": "2009-10-13", "open": 7.075, "high": 7.125, "low": 7.0, "close": 7.043, "volume": 870000}, {"date": "2009-10-14", "open": 7.098, "high": 7.144, "low": 7.053, "close": 7.126, "volume": 626000}, {"date": "2009-10-15", "open": 7.13, "high": 7.512, "low": 7.13, "close": 7.442, "volume": 1863000}, {"date": "2009-10-16", "open": 7.418, "high": 7.488, "low": 7.358, "close": 7.372, "volume": 2140000}, {"date": "2009-10-19", "open": 7.46, "high": 7.544, "low": 7.4, "close": 7.489, "volume": 1445000}, {"date": "2009-10-20", "open": 7.514, "high": 7.539, "low": 7.433, "close": 7.484, "volume": 1410000}, {"date": "2009-10-21", "open": 7.445, "high": 7.498, "low": 7.198, "close": 7.199, "volume": 1718000}, {"date": "2009-10-22", "open": 7.251, "high": 7.405, "low": 7.197, "close": 7.36, "volume": 836000}, {"date": "2009-10-23", "open": 7.395, "high": 7.595, "low": 7.395, "close": 7.57, "volume": 1702000}, {"date": "2009-10-26", "open": 7.554, "high": 7.7, "low": 7.544, "close": 7.589, "volume": 1787000}, {"date": "2009-10-27", "open": 7.572, "high": 7.676, "low": 7.45, "close": 7.543, "volume": 1263000}, {"date": "2009-10-28", "open": 7.495, "high": 7.648, "low": 7.389, "close": 7.39, "volume": 1494000}, {"date": "2009-10-29", "open": 7.4, "high": 7.447, "low": 7.273, "close": 7.344, "volume": 1683000}, {"date": "2009-10-30", "open": 8.434, "high": 9.178, "low": 8.3, "close": 8.727, "volume": 15093000}, {"date": "2009-11-02", "open": 8.817, "high": 8.899, "low": 8.485, "close": 8.655, "volume": 2852000}, {"date": "2009-11-03", "open": 8.733, "high": 8.822, "low": 8.372, "close": 8.572, "volume": 2234000}, {"date": "2009-11-04", "open": 8.403, "high": 8.764, "low": 8.403, "close": 8.637, "volume": 1565000}, {"date": "2009-11-05", "open": 8.626, "high": 8.78, "low": 8.604, "close": 8.678, "volume": 1260000}, {"date": "2009-11-06", "open": 8.613, "high": 8.785, "low": 8.565, "close": 8.626, "volume": 1097000}, {"date": "2009-11-09", "open": 8.71, "high": 9.14, "low": 8.71, "close": 9.106, "volume": 2533000}, {"date": "2009-11-10", "open": 9.113, "high": 9.125, "low": 8.81, "close": 8.831, "volume": 934000}, {"date": "2009-11-11", "open": 8.856, "high": 9.085, "low": 8.843, "close": 9.084, "volume": 935000}, {"date": "2009-11-12", "open": 9.1, "high": 9.2, "low": 8.902, "close": 8.934, "volume": 1318000}, {"date": "2009-11-13", "open": 8.985, "high": 8.991, "low": 8.854, "close": 8.99, "volume": 671000}, {"date": "2009-11-16", "open": 8.985, "high": 9.175, "low": 8.976, "close": 9.141, "volume": 1413000}, {"date": "2009-11-17", "open": 9.154, "high": 9.154, "low": 8.976, "close": 9.096, "volume": 862000}, {"date": "2009-11-18", "open": 9.07, "high": 9.211, "low": 8.912, "close": 9.181, "volume": 1143000}, {"date": "2009-11-19", "open": 9.061, "high": 9.114, "low": 8.907, "close": 8.922, "volume": 1391000}, {"date": "2009-11-20", "open": 8.897, "high": 8.99, "low": 8.85, "close": 8.946, "volume": 879000}, {"date": "2009-11-23", "open": 9.011, "high": 9.142, "low": 8.997, "close": 9.138, "volume": 744000}, {"date": "2009-11-24", "open": 9.138, "high": 9.138, "low": 8.905, "close": 9.04, "volume": 912000}, {"date": "2009-11-25", "open": 9.045, "high": 9.061, "low": 8.968, "close": 8.999, "volume": 592000}, {"date": "2009-11-27", "open": 8.831, "high": 8.945, "low": 8.723, "close": 8.81, "volume": 572000}, {"date": "2009-11-30", "open": 8.8, "high": 8.848, "low": 8.616, "close": 8.757, "volume": 988000}, {"date": "2009-12-01", "open": 8.805, "high": 8.974, "low": 8.805, "close": 8.95, "volume": 1261000}, {"date": "2009-12-02", "open": 8.964, "high": 9.099, "low": 8.924, "close": 8.939, "volume": 712000}, {"date": "2009-12-03", "open": 8.99, "high": 9.04, "low": 8.82, "close": 8.836, "volume": 437000}, {"date": "2009-12-04", "open": 8.902, "high": 9.023, "low": 8.814, "close": 8.98, "volume": 652000}, {"date": "2009-12-07", "open": 8.952, "high": 9.047, "low": 8.886, "close": 8.912, "volume": 439000}, {"date": "2009-12-08", "open": 8.879, "high": 8.943, "low": 8.801, "close": 8.802, "volume": 355000}, {"date": "2009-12-09", "open": 8.802, "high": 8.802, "low": 8.581, "close": 8.64, "volume": 1042000}, {"date": "2009-12-10", "open": 8.681, "high": 8.72, "low": 8.669, "close": 8.694, "volume": 741000}, {"date": "2009-12-11", "open": 8.729, "high": 8.791, "low": 8.642, "close": 8.708, "volume": 351000}, {"date": "2009-12-14", "open": 8.722, "high": 8.82, "low": 8.616, "close": 8.82, "volume": 564000}, {"date": "2009-12-15", "open": 8.815, "high": 8.893, "low": 8.776, "close": 8.803, "volume": 776000}, {"date": "2009-12-16", "open": 8.875, "high": 8.875, "low": 8.597, "close": 8.625, "volume": 752000}, {"date": "2009-12-17", "open": 8.585, "high": 8.644, "low": 8.234, "close": 8.281, "volume": 1658000}, {"date": "2009-12-18", "open": 8.347, "high": 8.963, "low": 8.287, "close": 8.819, "volume": 3041000}, {"date": "2009-12-21", "open": 8.875, "high": 9.0, "low": 8.733, "close": 8.876, "volume": 785000}, {"date": "2009-12-22", "open": 8.913, "high": 8.994, "low": 8.834, "close": 8.932, "volume": 644000}, {"date": "2009-12-23", "open": 8.922, "high": 9.404, "low": 8.864, "close": 9.367, "volume": 1488000}, {"date": "2009-12-24", "open": 9.412, "high": 9.552, "low": 9.383, "close": 9.536, "volume": 459000}, {"date": "2009-12-28", "open": 9.564, "high": 9.659, "low": 9.4, "close": 9.461, "volume": 640000}, {"date": "2009-12-29", "open": 9.5, "high": 9.5, "low": 9.331, "close": 9.487, "volume": 454000}, {"date": "2009-12-30", "open": 9.476, "high": 9.476, "low": 9.291, "close": 9.372, "volume": 695000}, {"date": "2009-12-31", "open": 9.367, "high": 9.553, "low": 9.319, "close": 9.402, "volume": 682000}, {"date": "2010-01-04", "open": 9.447, "high": 9.625, "low": 9.447, "close": 9.616, "volume": 716000}, {"date": "2010-01-05", "open": 9.694, "high": 9.86, "low": 9.667, "close": 9.784, "volume": 1394000}, {"date": "2010-01-06", "open": 9.826, "high": 9.864, "low": 9.61, "close": 9.634, "volume": 647000}, {"date": "2010-01-07", "open": 9.609, "high": 9.733, "low": 9.221, "close": 9.249, "volume": 1707000}, {"date": "2010-01-08", "open": 9.257, "high": 9.541, "low": 9.257, "close": 9.5, "volume": 652000}, {"date": "2010-01-11", "open": 9.578, "high": 9.677, "low": 9.05, "close": 9.077, "volume": 1334000}, {"date": "2010-01-12", "open": 9.375, "high": 9.97, "low": 9.217, "close": 9.957, "volume": 3342000}, {"date": "2010-01-13", "open": 10.0, "high": 10.323, "low": 9.7, "close": 9.809, "volume": 5771000}, {"date": "2010-01-14", "open": 9.836, "high": 9.929, "low": 9.772, "close": 9.907, "volume": 698000}, {"date": "2010-01-15", "open": 10.225, "high": 10.606, "low": 10.211, "close": 10.359, "volume": 3325000}, {"date": "2010-01-19", "open": 10.469, "high": 10.686, "low": 10.386, "close": 10.51, "volume": 1508000}, {"date": "2010-01-20", "open": 10.468, "high": 10.498, "low": 10.08, "close": 10.244, "volume": 1018000}, {"date": "2010-01-21", "open": 10.285, "high": 10.416, "low": 9.85, "close": 9.945, "volume": 1027000}, {"date": "2010-01-22", "open": 9.91, "high": 9.98, "low": 9.683, "close": 9.701, "volume": 876000}, {"date": "2010-01-25", "open": 9.726, "high": 9.854, "low": 9.501, "close": 9.549, "volume": 989000}, {"date": "2010-01-26", "open": 9.507, "high": 9.843, "low": 9.402, "close": 9.735, "volume": 1034000}, {"date": "2010-01-27", "open": 9.663, "high": 9.794, "low": 9.57, "close": 9.683, "volume": 1324000}, {"date": "2010-01-28", "open": 9.672, "high": 9.784, "low": 9.515, "close": 9.55, "volume": 675000}, {"date": "2010-01-29", "open": 9.601, "high": 9.733, "low": 9.372, "close": 9.372, "volume": 1118000}, {"date": "2010-02-01", "open": 9.409, "high": 9.5, "low": 9.276, "close": 9.437, "volume": 595000}, {"date": "2010-02-02", "open": 9.437, "high": 9.562, "low": 9.403, "close": 9.466, "volume": 607000}, {"date": "2010-02-03", "open": 9.458, "high": 9.766, "low": 9.456, "close": 9.664, "volume": 1325000}, {"date": "2010-02-04", "open": 8.401, "high": 8.621, "low": 7.779, "close": 7.903, "volume": 11473000}, {"date": "2010-02-05", "open": 7.903, "high": 8.078, "low": 7.725, "close": 7.913, "volume": 3009000}, {"date": "2010-02-08", "open": 7.933, "high": 8.194, "low": 7.81, "close": 8.126, "volume": 1926000}, {"date": "2010-02-09", "open": 8.195, "high": 8.316, "low": 8.104, "close": 8.242, "volume": 1360000}, {"date": "2010-02-10", "open": 8.21, "high": 8.481, "low": 8.115, "close": 8.403, "volume": 2229000}, {"date": "2010-02-11", "open": 8.362, "high": 8.499, "low": 8.254, "close": 8.454, "volume": 1517000}, {"date": "2010-02-12", "open": 8.388, "high": 8.494, "low": 8.375, "close": 8.48, "volume": 1358000}, {"date": "2010-02-16", "open": 8.515, "high": 8.649, "low": 8.495, "close": 8.614, "volume": 1457000}, {"date": "2010-02-17", "open": 8.65, "high": 8.712, "low": 8.584, "close": 8.6, "volume": 697000}, {"date": "2010-02-18", "open": 8.569, "high": 8.6, "low": 8.45, "close": 8.504, "volume": 845000}, {"date": "2010-02-19", "open": 8.513, "high": 8.618, "low": 8.402, "close": 8.566, "volume": 1701000}, {"date": "2010-02-22", "open": 8.561, "high": 8.724, "low": 8.5, "close": 8.636, "volume": 655000}, {"date": "2010-02-23", "open": 8.59, "high": 8.671, "low": 8.551, "close": 8.612, "volume": 607000}, {"date": "2010-02-24", "open": 8.593, "high": 8.741, "low": 8.587, "close": 8.719, "volume": 455000}, {"date": "2010-02-25", "open": 8.626, "high": 8.735, "low": 8.526, "close": 8.724, "volume": 1054000}, {"date": "2010-02-26", "open": 8.735, "high": 8.893, "low": 8.679, "close": 8.862, "volume": 880000}, {"date": "2010-03-01", "open": 8.91, "high": 9.126, "low": 8.91, "close": 9.067, "volume": 1066000}, {"date": "2010-03-02", "open": 9.103, "high": 9.113, "low": 8.792, "close": 8.831, "volume": 1670000}, {"date": "2010-03-03", "open": 8.855, "high": 8.918, "low": 8.815, "close": 8.897, "volume": 855000}, {"date": "2010-03-04", "open": 8.896, "high": 8.946, "low": 8.855, "close": 8.928, "volume": 479000}, {"date": "2010-03-05", "open": 8.977, "high": 9.154, "low": 8.94, "close": 9.133, "volume": 1289000}, {"date": "2010-03-08", "open": 8.917, "high": 8.917, "low": 8.61, "close": 8.654, "volume": 2936000}, {"date": "2010-03-09", "open": 8.606, "high": 8.668, "low": 8.506, "close": 8.539, "volume": 1966000}, {"date": "2010-03-10", "open": 8.515, "high": 8.674, "low": 8.466, "close": 8.65, "volume": 1098000}, {"date": "2010-03-11", "open": 8.59, "high": 8.672, "low": 8.545, "close": 8.669, "volume": 518000}, {"date": "2010-03-12", "open": 8.717, "high": 8.779, "low": 8.675, "close": 8.748, "volume": 590000}, {"date": "2010-03-15", "open": 8.712, "high": 8.766, "low": 8.591, "close": 8.707, "volume": 1037000}, {"date": "2010-03-16", "open": 8.753, "high": 8.789, "low": 8.574, "close": 8.647, "volume": 702000}, {"date": "2010-03-17", "open": 8.684, "high": 8.725, "low": 8.475, "close": 8.583, "volume": 720000}, {"date": "2010-03-18", "open": 8.66, "high": 8.661, "low": 8.48, "close": 8.502, "volume": 1039000}, {"date": "2010-03-19", "open": 8.949, "high": 9.041, "low": 8.789, "close": 8.927, "volume": 2683000}, {"date": "2010-03-22", "open": 8.872, "high": 8.995, "low": 8.861, "close": 8.912, "volume": 1056000}, {"date": "2010-03-23", "open": 8.909, "high": 8.965, "low": 8.874, "close": 8.94, "volume": 1073000}, {"date": "2010-03-24", "open": 8.942, "high": 8.942, "low": 8.728, "close": 8.751, "volume": 1168000}, {"date": "2010-03-25", "open": 8.833, "high": 8.834, "low": 8.619, "close": 8.63, "volume": 836000}, {"date": "2010-03-26", "open": 8.676, "high": 8.677, "low": 8.466, "close": 8.5, "volume": 877000}, {"date": "2010-03-29", "open": 8.509, "high": 8.574, "low": 8.431, "close": 8.551, "volume": 468000}, {"date": "2010-03-30", "open": 8.534, "high": 8.639, "low": 8.49, "close": 8.556, "volume": 895000}, {"date": "2010-03-31", "open": 8.51, "high": 8.558, "low": 8.48, "close": 8.507, "volume": 1170000}, {"date": "2010-04-01", "open": 8.595, "high": 8.65, "low": 8.483, "close": 8.547, "volume": 323000}, {"date": "2010-04-05", "open": 8.568, "high": 8.595, "low": 8.542, "close": 8.581, "volume": 475000}, {"date": "2010-04-06", "open": 8.567, "high": 8.617, "low": 8.556, "close": 8.593, "volume": 679000}, {"date": "2010-04-07", "open": 8.561, "high": 8.645, "low": 8.561, "close": 8.627, "volume": 844000}, {"date": "2010-04-08", "open": 8.6, "high": 8.62, "low": 8.566, "close": 8.599, "volume": 700000}, {"date": "2010-04-09", "open": 8.6, "high": 8.602, "low": 8.535, "close": 8.546, "volume": 625000}, {"date": "2010-04-12", "open": 8.54, "high": 8.54, "low": 8.426, "close": 8.442, "volume": 828000}, {"date": "2010-04-13", "open": 8.444, "high": 8.534, "low": 8.401, "close": 8.486, "volume": 1343000}, {"date": "2010-04-14", "open": 8.503, "high": 8.562, "low": 8.494, "close": 8.52, "volume": 1141000}, {"date": "2010-04-15", "open": 8.502, "high": 8.56, "low": 8.467, "close": 8.474, "volume": 871000}, {"date": "2010-04-16", "open": 8.485, "high": 8.495, "low": 8.401, "close": 8.429, "volume": 1419000}, {"date": "2010-04-19", "open": 8.414, "high": 8.482, "low": 8.249, "close": 8.395, "volume": 1044000}, {"date": "2010-04-20", "open": 8.438, "high": 8.672, "low": 8.39, "close": 8.671, "volume": 1480000}, {"date": "2010-04-21", "open": 8.704, "high": 8.758, "low": 8.628, "close": 8.717, "volume": 546000}, {"date": "2010-04-22", "open": 8.652, "high": 8.754, "low": 8.55, "close": 8.749, "volume": 497000}, {"date": "2010-04-23", "open": 8.725, "high": 8.828, "low": 8.725, "close": 8.778, "volume": 911000}, {"date": "2010-04-26", "open": 8.731, "high": 8.873, "low": 8.731, "close": 8.837, "volume": 527000}, {"date": "2010-04-27", "open": 8.799, "high": 8.955, "low": 8.765, "close": 8.793, "volume": 872000}, {"date": "2010-04-28", "open": 8.844, "high": 8.991, "low": 8.844, "close": 8.868, "volume": 1308000}, {"date": "2010-04-29", "open": 8.927, "high": 9.072, "low": 8.909, "close": 9.001, "volume": 13106000}, {"date": "2010-04-30", "open": 8.0, "high": 8.045, "low": 7.619, "close": 7.66, "volume": 10090000}, {"date": "2010-05-03", "open": 7.639, "high": 7.754, "low": 7.443, "close": 7.609, "volume": 3906000}, {"date": "2010-05-04", "open": 7.482, "high": 7.509, "low": 7.402, "close": 7.459, "volume": 1631000}, {"date": "2010-05-05", "open": 7.304, "high": 7.541, "low": 7.173, "close": 7.245, "volume": 3424000}, {"date": "2010-05-06", "open": 7.208, "high": 7.22, "low": 6.6, "close": 6.989, "volume": 4075000}, {"date": "2010-05-07", "open": 6.929, "high": 7.056, "low": 6.722, "close": 6.883, "volume": 2766000}, {"date": "2010-05-10", "open": 7.101, "high": 7.17, "low": 7.05, "close": 7.131, "volume": 1303000}, {"date": "2010-05-11", "open": 7.075, "high": 7.328, "low": 7.075, "close": 7.285, "volume": 2079000}, {"date": "2010-05-12", "open": 7.321, "high": 7.629, "low": 7.304, "close": 7.62, "volume": 2069000}, {"date": "2010-05-13", "open": 7.623, "high": 7.891, "low": 7.6, "close": 7.761, "volume": 2283000}, {"date": "2010-05-14", "open": 7.71, "high": 7.819, "low": 7.579, "close": 7.709, "volume": 1463000}, {"date": "2010-05-17", "open": 7.743, "high": 7.776, "low": 7.585, "close": 7.738, "volume": 2646000}, {"date": "2010-05-18", "open": 7.819, "high": 7.844, "low": 7.651, "close": 7.708, "volume": 1376000}, {"date": "2010-05-19", "open": 7.679, "high": 7.771, "low": 7.603, "close": 7.714, "volume": 1606000}, {"date": "2010-05-20", "open": 7.65, "high": 7.678, "low": 7.461, "close": 7.468, "volume": 2498000}, {"date": "2010-05-21", "open": 7.362, "high": 7.789, "low": 7.332, "close": 7.64, "volume": 2099000}, {"date": "2010-05-24", "open": 7.605, "high": 7.741, "low": 7.572, "close": 7.6, "volume": 1212000}, {"date": "2010-05-25", "open": 7.475, "high": 7.653, "low": 7.346, "close": 7.614, "volume": 1530000}, {"date": "2010-05-26", "open": 7.624, "high": 7.72, "low": 7.472, "close": 7.496, "volume": 1448000}, {"date": "2010-05-27", "open": 7.566, "high": 7.829, "low": 7.551, "close": 7.827, "volume": 1022000}, {"date": "2010-05-28", "open": 7.832, "high": 7.863, "low": 7.687, "close": 7.706, "volume": 759000}, {"date": "2010-06-01", "open": 7.644, "high": 7.763, "low": 7.327, "close": 7.509, "volume": 1674000}, {"date": "2010-06-02", "open": 7.51, "high": 7.646, "low": 7.404, "close": 7.61, "volume": 1590000}, {"date": "2010-06-03", "open": 7.7, "high": 7.828, "low": 7.634, "close": 7.751, "volume": 1231000}, {"date": "2010-06-04", "open": 7.545, "high": 7.708, "low": 7.46, "close": 7.46, "volume": 1095000}, {"date": "2010-06-07", "open": 7.499, "high": 7.563, "low": 7.293, "close": 7.315, "volume": 1408000}, {"date": "2010-06-08", "open": 7.33, "high": 7.41, "low": 7.129, "close": 7.226, "volume": 1689000}, {"date": "2010-06-09", "open": 7.287, "high": 7.423, "low": 7.172, "close": 7.273, "volume": 1599000}, {"date": "2010-06-10", "open": 7.38, "high": 7.499, "low": 7.38, "close": 7.499, "volume": 881000}, {"date": "2010-06-11", "open": 7.379, "high": 7.629, "low": 7.162, "close": 7.57, "volume": 1263000}, {"date": "2010-06-14", "open": 7.645, "high": 7.807, "low": 7.521, "close": 7.581, "volume": 622000}, {"date": "2010-06-15", "open": 7.63, "high": 7.76, "low": 7.601, "close": 7.737, "volume": 989000}, {"date": "2010-06-16", "open": 7.676, "high": 7.839, "low": 7.619, "close": 7.813, "volume": 853000}, {"date": "2010-06-17", "open": 7.815, "high": 7.953, "low": 7.764, "close": 7.861, "volume": 615000}, {"date": "2010-06-18", "open": 7.907, "high": 7.972, "low": 7.82, "close": 7.851, "volume": 1084000}, {"date": "2010-06-21", "open": 7.955, "high": 8.102, "low": 7.87, "close": 7.916, "volume": 1301000}, {"date": "2010-06-22", "open": 7.923, "high": 7.999, "low": 7.752, "close": 7.768, "volume": 772000}, {"date": "2010-06-23", "open": 7.79, "high": 7.82, "low": 7.634, "close": 7.766, "volume": 798000}, {"date": "2010-06-24", "open": 7.722, "high": 7.786, "low": 7.555, "close": 7.571, "volume": 484000}, {"date": "2010-06-25", "open": 7.602, "high": 7.65, "low": 7.449, "close": 7.599, "volume": 1078000}, {"date": "2010-06-28", "open": 7.598, "high": 7.691, "low": 7.51, "close": 7.637, "volume": 574000}, {"date": "2010-06-29", "open": 7.535, "high": 7.763, "low": 7.465, "close": 7.551, "volume": 2669000}, {"date": "2010-06-30", "open": 7.529, "high": 7.714, "low": 7.509, "close": 7.509, "volume": 915000}, {"date": "2010-07-01", "open": 7.48, "high": 7.567, "low": 7.368, "close": 7.432, "volume": 1020000}, {"date": "2010-07-02", "open": 7.493, "high": 7.55, "low": 7.419, "close": 7.448, "volume": 539000}, {"date": "2010-07-06", "open": 7.56, "high": 7.796, "low": 7.418, "close": 7.458, "volume": 1071000}, {"date": "2010-07-07", "open": 7.481, "high": 7.564, "low": 7.439, "close": 7.495, "volume": 1702000}, {"date": "2010-07-08", "open": 7.546, "high": 7.593, "low": 7.475, "close": 7.497, "volume": 2825000}, {"date": "2010-07-09", "open": 7.505, "high": 7.696, "low": 7.502, "close": 7.543, "volume": 1630000}, {"date": "2010-07-12", "open": 7.533, "high": 7.736, "low": 7.533, "close": 7.722, "volume": 1491000}, {"date": "2010-07-13", "open": 7.797, "high": 7.954, "low": 7.726, "close": 7.924, "volume": 1710000}, {"date": "2010-07-14", "open": 7.849, "high": 7.985, "low": 7.849, "close": 7.868, "volume": 939000}, {"date": "2010-07-15", "open": 7.897, "high": 7.916, "low": 7.72, "close": 7.763, "volume": 1235000}, {"date": "2010-07-16", "open": 7.752, "high": 7.836, "low": 7.557, "close": 7.569, "volume": 3311000}, {"date": "2010-07-19", "open": 7.588, "high": 7.74, "low": 7.465, "close": 7.724, "volume": 2569000}, {"date": "2010-07-20", "open": 7.646, "high": 8.071, "low": 7.646, "close": 8.055, "volume": 2049000}, {"date": "2010-07-21", "open": 8.127, "high": 8.155, "low": 7.925, "close": 7.925, "volume": 1213000}, {"date": "2010-07-22", "open": 8.024, "high": 8.091, "low": 7.921, "close": 8.0, "volume": 1477000}, {"date": "2010-07-23", "open": 7.954, "high": 8.175, "low": 7.95, "close": 8.15, "volume": 1100000}, {"date": "2010-07-26", "open": 8.186, "high": 8.244, "low": 8.116, "close": 8.14, "volume": 1077000}, {"date": "2010-07-27", "open": 8.189, "high": 8.322, "low": 8.165, "close": 8.292, "volume": 1758000}, {"date": "2010-07-28", "open": 8.262, "high": 8.347, "low": 8.128, "close": 8.158, "volume": 929000}, {"date": "2010-07-29", "open": 8.222, "high": 8.222, "low": 8.004, "close": 8.005, "volume": 1379000}, {"date": "2010-07-30", "open": 8.075, "high": 8.303, "low": 8.004, "close": 8.299, "volume": 1144000}, {"date": "2010-08-02", "open": 8.401, "high": 8.483, "low": 8.367, "close": 8.438, "volume": 1410000}, {"date": "2010-08-03", "open": 8.522, "high": 8.523, "low": 7.871, "close": 7.926, "volume": 5551000}, {"date": "2010-08-04", "open": 7.931, "high": 8.007, "low": 7.806, "close": 7.913, "volume": 2661000}, {"date": "2010-08-05", "open": 7.835, "high": 7.85, "low": 7.728, "close": 7.738, "volume": 1253000}, {"date": "2010-08-06", "open": 7.684, "high": 7.755, "low": 7.58, "close": 7.742, "volume": 1252000}, {"date": "2010-08-09", "open": 7.784, "high": 7.8, "low": 7.653, "close": 7.74, "volume": 1067000}, {"date": "2010-08-10", "open": 7.661, "high": 7.713, "low": 7.507, "close": 7.619, "volume": 734000}, {"date": "2010-08-11", "open": 7.501, "high": 7.591, "low": 7.426, "close": 7.512, "volume": 1405000}, {"date": "2010-08-12", "open": 7.417, "high": 7.499, "low": 7.358, "close": 7.465, "volume": 777000}, {"date": "2010-08-13", "open": 7.427, "high": 7.504, "low": 7.41, "close": 7.43, "volume": 738000}, {"date": "2010-08-16", "open": 7.401, "high": 7.474, "low": 7.242, "close": 7.359, "volume": 778000}, {"date": "2010-08-17", "open": 7.428, "high": 7.644, "low": 7.387, "close": 7.592, "volume": 1182000}, {"date": "2010-08-18", "open": 7.564, "high": 7.718, "low": 7.484, "close": 7.591, "volume": 1121000}, {"date": "2010-08-19", "open": 7.556, "high": 7.631, "low": 7.426, "close": 7.592, "volume": 912000}, {"date": "2010-08-20", "open": 7.552, "high": 7.756, "low": 7.545, "close": 7.693, "volume": 1100000}, {"date": "2010-08-23", "open": 7.723, "high": 7.774, "low": 7.638, "close": 7.69, "volume": 864000}, {"date": "2010-08-24", "open": 7.599, "high": 7.717, "low": 7.521, "close": 7.623, "volume": 1279000}, {"date": "2010-08-25", "open": 7.586, "high": 7.75, "low": 7.517, "close": 7.727, "volume": 521000}, {"date": "2010-08-26", "open": 7.726, "high": 7.768, "low": 7.623, "close": 7.643, "volume": 686000}, {"date": "2010-08-27", "open": 7.689, "high": 7.81, "low": 7.539, "close": 7.754, "volume": 1178000}, {"date": "2010-08-30", "open": 7.721, "high": 7.871, "low": 7.713, "close": 7.757, "volume": 850000}, {"date": "2010-08-31", "open": 7.742, "high": 7.846, "low": 7.648, "close": 7.793, "volume": 1264000}, {"date": "2010-09-01", "open": 7.853, "high": 8.074, "low": 7.813, "close": 7.999, "volume": 1214000}, {"date": "2010-09-02", "open": 7.983, "high": 8.164, "low": 7.948, "close": 8.117, "volume": 898000}, {"date": "2010-09-03", "open": 8.127, "high": 8.238, "low": 7.959, "close": 8.199, "volume": 845000}, {"date": "2010-09-07", "open": 8.184, "high": 8.273, "low": 8.096, "close": 8.172, "volume": 587000}, {"date": "2010-09-08", "open": 8.171, "high": 8.273, "low": 8.148, "close": 8.254, "volume": 607000}, {"date": "2010-09-09", "open": 8.297, "high": 8.308, "low": 8.219, "close": 8.261, "volume": 856000}, {"date": "2010-09-10", "open": 8.26, "high": 8.3, "low": 8.157, "close": 8.23, "volume": 1260000}, {"date": "2010-09-13", "open": 8.305, "high": 8.432, "low": 8.281, "close": 8.403, "volume": 579000}, {"date": "2010-09-14", "open": 8.401, "high": 8.457, "low": 8.363, "close": 8.391, "volume": 496000}, {"date": "2010-09-15", "open": 8.352, "high": 8.465, "low": 8.345, "close": 8.43, "volume": 540000}, {"date": "2010-09-16", "open": 8.42, "high": 8.431, "low": 8.336, "close": 8.404, "volume": 295000}, {"date": "2010-09-17", "open": 8.484, "high": 8.5, "low": 8.378, "close": 8.443, "volume": 996000}, {"date": "2010-09-20", "open": 8.479, "high": 8.705, "low": 8.43, "close": 8.687, "volume": 746000}, {"date": "2010-09-21", "open": 8.7, "high": 8.728, "low": 8.563, "close": 8.57, "volume": 573000}, {"date": "2010-09-22", "open": 8.557, "high": 8.616, "low": 8.482, "close": 8.532, "volume": 920000}, {"date": "2010-09-23", "open": 8.482, "high": 8.593, "low": 8.417, "close": 8.429, "volume": 1030000}, {"date": "2010-09-24", "open": 8.515, "high": 8.739, "low": 8.467, "close": 8.724, "volume": 1442000}, {"date": "2010-09-27", "open": 8.779, "high": 8.881, "low": 8.725, "close": 8.773, "volume": 1090000}, {"date": "2010-09-28", "open": 8.771, "high": 8.791, "low": 8.633, "close": 8.648, "volume": 1341000}, {"date": "2010-09-29", "open": 8.605, "high": 8.767, "low": 8.536, "close": 8.725, "volume": 803000}, {"date": "2010-09-30", "open": 8.778, "high": 8.778, "low": 8.498, "close": 8.661, "volume": 915000}, {"date": "2010-10-01", "open": 8.722, "high": 8.785, "low": 8.64, "close": 8.78, "volume": 671000}, {"date": "2010-10-04", "open": 8.706, "high": 8.757, "low": 8.54, "close": 8.561, "volume": 1130000}, {"date": "2010-10-05", "open": 8.646, "high": 8.795, "low": 8.574, "close": 8.759, "volume": 1094000}, {"date": "2010-10-06", "open": 8.759, "high": 8.81, "low": 8.702, "close": 8.792, "volume": 1407000}, {"date": "2010-10-07", "open": 8.855, "high": 8.95, "low": 8.712, "close": 8.866, "volume": 1270000}, {"date": "2010-10-08", "open": 8.864, "high": 8.878, "low": 8.744, "close": 8.83, "volume": 1085000}, {"date": "2010-10-11", "open": 8.799, "high": 8.91, "low": 8.799, "close": 8.803, "volume": 315000}, {"date": "2010-10-12", "open": 8.76, "high": 8.821, "low": 8.68, "close": 8.797, "volume": 622000}, {"date": "2010-10-13", "open": 8.832, "high": 8.941, "low": 8.791, "close": 8.853, "volume": 1056000}, {"date": "2010-10-14", "open": 8.828, "high": 8.953, "low": 8.791, "close": 8.938, "volume": 682000}, {"date": "2010-10-15", "open": 8.995, "high": 9.088, "low": 8.873, "close": 8.995, "volume": 1150000}, {"date": "2010-10-18", "open": 9.01, "high": 9.019, "low": 8.86, "close": 8.951, "volume": 453000}, {"date": "2010-10-19", "open": 8.831, "high": 8.996, "low": 8.665, "close": 8.763, "volume": 433000}, {"date": "2010-10-20", "open": 8.811, "high": 8.895, "low": 8.742, "close": 8.753, "volume": 473000}, {"date": "2010-10-21", "open": 8.798, "high": 8.828, "low": 8.575, "close": 8.715, "volume": 917000}, {"date": "2010-10-22", "open": 8.55, "high": 9.074, "low": 8.55, "close": 9.056, "volume": 1304000}, {"date": "2010-10-25", "open": 9.09, "high": 9.097, "low": 8.927, "close": 8.953, "volume": 388000}, {"date": "2010-10-26", "open": 8.922, "high": 9.068, "low": 8.891, "close": 8.993, "volume": 703000}, {"date": "2010-10-27", "open": 8.924, "high": 8.961, "low": 8.828, "close": 8.951, "volume": 569000}, {"date": "2010-10-28", "open": 9.014, "high": 9.014, "low": 8.843, "close": 8.962, "volume": 584000}, {"date": "2010-10-29", "open": 9.099, "high": 9.17, "low": 8.8, "close": 9.063, "volume": 920000}, {"date": "2010-11-01", "open": 9.057, "high": 9.174, "low": 8.969, "close": 9.053, "volume": 593000}, {"date": "2010-11-02", "open": 7.727, "high": 8.618, "low": 7.7, "close": 8.464, "volume": 7526000}, {"date": "2010-11-03", "open": 8.49, "high": 8.541, "low": 8.273, "close": 8.541, "volume": 1195000}, {"date": "2010-11-04", "open": 8.663, "high": 8.929, "low": 8.663, "close": 8.835, "volume": 1520000}, {"date": "2010-11-05", "open": 8.88, "high": 9.024, "low": 8.88, "close": 8.95, "volume": 1362000}, {"date": "2010-11-08", "open": 8.9, "high": 9.059, "low": 8.7, "close": 9.02, "volume": 856000}, {"date": "2010-11-09", "open": 9.022, "high": 9.131, "low": 8.911, "close": 9.034, "volume": 791000}, {"date": "2010-11-10", "open": 9.047, "high": 9.075, "low": 8.938, "close": 9.075, "volume": 341000}, {"date": "2010-11-11", "open": 8.991, "high": 9.056, "low": 8.905, "close": 9.003, "volume": 278000}, {"date": "2010-11-12", "open": 8.928, "high": 8.971, "low": 8.772, "close": 8.848, "volume": 613000}, {"date": "2010-11-15", "open": 8.892, "high": 9.053, "low": 8.886, "close": 8.953, "volume": 779000}, {"date": "2010-11-16", "open": 8.885, "high": 8.936, "low": 8.76, "close": 8.781, "volume": 842000}, {"date": "2010-11-17", "open": 8.777, "high": 8.835, "low": 8.743, "close": 8.752, "volume": 648000}, {"date": "2010-11-18", "open": 8.824, "high": 9.048, "low": 8.824, "close": 8.966, "volume": 674000}, {"date": "2010-11-19", "open": 8.91, "high": 9.06, "low": 8.894, "close": 9.035, "volume": 800000}, {"date": "2010-11-22", "open": 8.962, "high": 9.127, "low": 8.912, "close": 9.084, "volume": 736000}, {"date": "2010-11-23", "open": 8.91, "high": 8.975, "low": 8.734, "close": 8.831, "volume": 1470000}, {"date": "2010-11-24", "open": 8.888, "high": 9.054, "low": 8.819, "close": 8.968, "volume": 944000}, {"date": "2010-11-26", "open": 8.877, "high": 8.976, "low": 8.808, "close": 8.937, "volume": 490000}, {"date": "2010-11-29", "open": 8.866, "high": 8.932, "low": 8.669, "close": 8.802, "volume": 844000}, {"date": "2010-11-30", "open": 8.693, "high": 8.742, "low": 8.584, "close": 8.655, "volume": 1548000}, {"date": "2010-12-01", "open": 8.76, "high": 8.842, "low": 8.71, "close": 8.769, "volume": 886000}, {"date": "2010-12-02", "open": 8.792, "high": 8.899, "low": 8.759, "close": 8.886, "volume": 446000}, {"date": "2010-12-03", "open": 8.841, "high": 8.922, "low": 8.804, "close": 8.837, "volume": 1123000}, {"date": "2010-12-06", "open": 8.806, "high": 8.903, "low": 8.749, "close": 8.797, "volume": 1446000}, {"date": "2010-12-07", "open": 8.85, "high": 8.854, "low": 8.801, "close": 8.822, "volume": 1311000}, {"date": "2010-12-08", "open": 8.847, "high": 8.847, "low": 8.794, "close": 8.809, "volume": 1425000}, {"date": "2010-12-09", "open": 8.886, "high": 8.886, "low": 8.742, "close": 8.831, "volume": 799000}, {"date": "2010-12-10", "open": 8.837, "high": 8.963, "low": 8.75, "close": 8.944, "volume": 759000}, {"date": "2010-12-13", "open": 8.965, "high": 8.965, "low": 8.82, "close": 8.832, "volume": 423000}, {"date": "2010-12-14", "open": 8.812, "high": 8.859, "low": 8.766, "close": 8.839, "volume": 534000}, {"date": "2010-12-15", "open": 8.809, "high": 8.896, "low": 8.764, "close": 8.805, "volume": 330000}, {"date": "2010-12-16", "open": 8.812, "high": 8.868, "low": 8.756, "close": 8.823, "volume": 420000}, {"date": "2010-12-17", "open": 8.801, "high": 8.866, "low": 8.761, "close": 8.8, "volume": 1670000}, {"date": "2010-12-20", "open": 8.77, "high": 8.82, "low": 8.65, "close": 8.749, "volume": 439000}, {"date": "2010-12-21", "open": 8.7, "high": 8.705, "low": 8.588, "close": 8.636, "volume": 669000}, {"date": "2010-12-22", "open": 8.65, "high": 8.675, "low": 8.56, "close": 8.563, "volume": 364000}, {"date": "2010-12-23", "open": 8.551, "high": 8.551, "low": 8.46, "close": 8.523, "volume": 557000}, {"date": "2010-12-27", "open": 8.521, "high": 8.6, "low": 8.436, "close": 8.532, "volume": 554000}, {"date": "2010-12-28", "open": 8.537, "high": 8.537, "low": 8.401, "close": 8.493, "volume": 543000}, {"date": "2010-12-29", "open": 8.453, "high": 8.58, "low": 8.429, "close": 8.534, "volume": 448000}, {"date": "2010-12-30", "open": 8.517, "high": 8.671, "low": 8.517, "close": 8.614, "volume": 785000}, {"date": "2010-12-31", "open": 8.592, "high": 8.67, "low": 8.536, "close": 8.547, "volume": 587000}, {"date": "2011-01-03", "open": 8.633, "high": 8.961, "low": 8.55, "close": 8.837, "volume": 1397000}, {"date": "2011-01-04", "open": 8.89, "high": 8.992, "low": 8.83, "close": 8.9, "volume": 1055000}, {"date": "2011-01-05", "open": 8.871, "high": 8.943, "low": 8.853, "close": 8.942, "volume": 433000}, {"date": "2011-01-06", "open": 8.97, "high": 8.984, "low": 8.875, "close": 8.941, "volume": 689000}, {"date": "2011-01-07", "open": 8.941, "high": 9.04, "low": 8.919, "close": 8.921, "volume": 678000}, {"date": "2011-01-10", "open": 8.889, "high": 8.959, "low": 8.808, "close": 8.904, "volume": 441000}, {"date": "2011-01-11", "open": 8.956, "high": 9.118, "low": 8.926, "close": 9.1, "volume": 920000}, {"date": "2011-01-12", "open": 9.13, "high": 9.296, "low": 9.1, "close": 9.106, "volume": 704000}, {"date": "2011-01-13", "open": 9.12, "high": 9.235, "low": 9.1, "close": 9.152, "volume": 1360000}, {"date": "2011-01-14", "open": 9.1, "high": 9.204, "low": 9.075, "close": 9.139, "volume": 870000}, {"date": "2011-01-18", "open": 9.077, "high": 9.188, "low": 9.068, "close": 9.175, "volume": 563000}, {"date": "2011-01-19", "open": 9.176, "high": 9.234, "low": 9.121, "close": 9.146, "volume": 579000}, {"date": "2011-01-20", "open": 9.107, "high": 9.171, "low": 9.062, "close": 9.1, "volume": 707000}, {"date": "2011-01-21", "open": 9.149, "high": 9.2, "low": 9.018, "close": 9.1, "volume": 1419000}, {"date": "2011-01-24", "open": 9.085, "high": 9.142, "low": 9.034, "close": 9.1, "volume": 1535000}, {"date": "2011-01-25", "open": 9.038, "high": 9.317, "low": 8.998, "close": 9.301, "volume": 1163000}, {"date": "2011-01-26", "open": 10.307, "high": 11.527, "low": 10.304, "close": 10.502, "volume": 9631000}, {"date": "2011-01-27", "open": 10.488, "high": 10.696, "low": 10.442, "close": 10.593, "volume": 2546000}, {"date": "2011-01-28", "open": 10.573, "high": 10.845, "low": 10.451, "close": 10.545, "volume": 2156000}, {"date": "2011-01-31", "open": 10.579, "high": 10.71, "low": 10.54, "close": 10.636, "volume": 1035000}, {"date": "2011-02-01", "open": 10.62, "high": 11.05, "low": 10.604, "close": 11.041, "volume": 1543000}, {"date": "2011-02-02", "open": 11.025, "high": 11.066, "low": 10.953, "close": 11.017, "volume": 941000}, {"date": "2011-02-03", "open": 11.01, "high": 11.2, "low": 10.9, "close": 11.139, "volume": 559000}, {"date": "2011-02-04", "open": 11.146, "high": 11.292, "low": 11.052, "close": 11.176, "volume": 1117000}, {"date": "2011-02-07", "open": 11.239, "high": 11.457, "low": 11.149, "close": 11.338, "volume": 830000}, {"date": "2011-02-08", "open": 11.346, "high": 11.346, "low": 11.151, "close": 11.333, "volume": 912000}, {"date": "2011-02-09", "open": 11.324, "high": 11.496, "low": 11.186, "close": 11.284, "volume": 1159000}, {"date": "2011-02-10", "open": 11.225, "high": 11.526, "low": 11.21, "close": 11.508, "volume": 917000}, {"date": "2011-02-11", "open": 11.454, "high": 11.791, "low": 11.297, "close": 11.738, "volume": 932000}, {"date": "2011-02-14", "open": 11.794, "high": 11.98, "low": 11.599, "close": 11.7, "volume": 577000}, {"date": "2011-02-15", "open": 11.692, "high": 11.752, "low": 11.576, "close": 11.633, "volume": 1167000}, {"date": "2011-02-16", "open": 11.718, "high": 11.818, "low": 11.576, "close": 11.788, "volume": 1059000}, {"date": "2011-02-17", "open": 11.8, "high": 11.832, "low": 11.663, "close": 11.69, "volume": 1160000}, {"date": "2011-02-18", "open": 11.747, "high": 11.774, "low": 11.581, "close": 11.668, "volume": 1111000}, {"date": "2011-02-22", "open": 11.622, "high": 11.712, "low": 11.509, "close": 11.628, "volume": 1110000}, {"date": "2011-02-23", "open": 11.6, "high": 11.706, "low": 11.451, "close": 11.472, "volume": 1002000}, {"date": "2011-02-24", "open": 11.478, "high": 11.592, "low": 11.438, "close": 11.48, "volume": 595000}, {"date": "2011-02-25", "open": 11.562, "high": 11.695, "low": 11.48, "close": 11.695, "volume": 555000}, {"date": "2011-02-28", "open": 11.813, "high": 11.986, "low": 11.776, "close": 11.885, "volume": 1220000}, {"date": "2011-03-01", "open": 11.966, "high": 11.966, "low": 11.468, "close": 11.499, "volume": 820000}, {"date": "2011-03-02", "open": 11.484, "high": 11.697, "low": 11.432, "close": 11.581, "volume": 1373000}, {"date": "2011-03-03", "open": 11.692, "high": 12.168, "low": 11.692, "close": 12.003, "volume": 2053000}, {"date": "2011-03-04", "open": 11.978, "high": 12.362, "low": 11.909, "close": 12.347, "volume": 2161000}, {"date": "2011-03-07", "open": 12.347, "high": 12.471, "low": 12.0, "close": 12.177, "volume": 2225000}, {"date": "2011-03-08", "open": 12.146, "high": 12.285, "low": 12.055, "close": 12.177, "volume": 1274000}, {"date": "2011-03-09", "open": 12.173, "high": 12.238, "low": 12.019, "close": 12.158, "volume": 462000}, {"date": "2011-03-10", "open": 11.992, "high": 12.001, "low": 11.764, "close": 11.91, "volume": 808000}, {"date": "2011-03-11", "open": 11.781, "high": 11.823, "low": 11.663, "close": 11.741, "volume": 1155000}, {"date": "2011-03-14", "open": 11.6, "high": 11.709, "low": 11.467, "close": 11.607, "volume": 592000}, {"date": "2011-03-15", "open": 11.217, "high": 11.527, "low": 11.189, "close": 11.447, "volume": 755000}, {"date": "2011-03-16", "open": 11.405, "high": 11.52, "low": 11.211, "close": 11.278, "volume": 588000}, {"date": "2011-03-17", "open": 11.474, "high": 11.474, "low": 11.222, "close": 11.243, "volume": 416000}, {"date": "2011-03-18", "open": 11.336, "high": 11.428, "low": 11.3, "close": 11.324, "volume": 626000}, {"date": "2011-03-21", "open": 11.419, "high": 11.944, "low": 11.419, "close": 11.913, "volume": 1069000}, {"date": "2011-03-22", "open": 11.937, "high": 12.149, "low": 11.937, "close": 11.977, "volume": 623000}, {"date": "2011-03-23", "open": 11.976, "high": 12.045, "low": 11.789, "close": 11.953, "volume": 469000}, {"date": "2011-03-24", "open": 12.017, "high": 12.151, "low": 11.892, "close": 12.098, "volume": 550000}, {"date": "2011-03-25", "open": 12.178, "high": 12.392, "low": 12.09, "close": 12.105, "volume": 438000}, {"date": "2011-03-28", "open": 12.197, "high": 12.375, "low": 12.181, "close": 12.283, "volume": 803000}, {"date": "2011-03-29", "open": 12.26, "high": 12.394, "low": 12.231, "close": 12.3, "volume": 311000}, {"date": "2011-03-30", "open": 12.4, "high": 13.462, "low": 12.4, "close": 13.369, "volume": 2089000}, {"date": "2011-03-31", "open": 13.5, "high": 13.625, "low": 13.2, "close": 13.448, "volume": 1390000}, {"date": "2011-04-01", "open": 13.548, "high": 13.864, "low": 13.301, "close": 13.765, "volume": 1654000}, {"date": "2011-04-04", "open": 13.81, "high": 14.119, "low": 13.69, "close": 13.792, "volume": 826000}, {"date": "2011-04-05", "open": 13.74, "high": 13.835, "low": 13.535, "close": 13.735, "volume": 810000}, {"date": "2011-04-06", "open": 13.841, "high": 14.0, "low": 13.384, "close": 13.448, "volume": 497000}, {"date": "2011-04-07", "open": 13.414, "high": 13.565, "low": 13.236, "close": 13.346, "volume": 779000}, {"date": "2011-04-08", "open": 13.36, "high": 13.376, "low": 13.083, "close": 13.214, "volume": 508000}, {"date": "2011-04-11", "open": 13.188, "high": 13.3, "low": 13.0, "close": 13.138, "volume": 619000}, {"date": "2011-04-12", "open": 13.052, "high": 13.15, "low": 12.897, "close": 12.913, "volume": 770000}, {"date": "2011-04-13", "open": 13.0, "high": 13.158, "low": 12.688, "close": 12.998, "volume": 558000}, {"date": "2011-04-14", "open": 12.866, "high": 13.036, "low": 12.65, "close": 13.0, "volume": 886000}, {"date": "2011-04-15", "open": 13.003, "high": 13.05, "low": 12.755, "close": 12.9, "volume": 842000}, {"date": "2011-04-18", "open": 12.688, "high": 12.932, "low": 12.587, "close": 12.686, "volume": 628000}, {"date": "2011-04-19", "open": 12.73, "high": 12.812, "low": 12.451, "close": 12.588, "volume": 733000}, {"date": "2011-04-20", "open": 12.758, "high": 13.338, "low": 12.758, "close": 13.179, "volume": 1635000}, {"date": "2011-04-21", "open": 13.224, "high": 13.298, "low": 13.1, "close": 13.168, "volume": 344000}, {"date": "2011-04-25", "open": 13.127, "high": 13.242, "low": 12.931, "close": 13.004, "volume": 671000}, {"date": "2011-04-26", "open": 13.047, "high": 13.16, "low": 12.75, "close": 13.139, "volume": 896000}, {"date": "2011-04-27", "open": 13.39, "high": 14.084, "low": 13.21, "close": 14.004, "volume": 2540000}, {"date": "2011-04-28", "open": 13.957, "high": 14.093, "low": 13.68, "close": 13.9, "volume": 1130000}, {"date": "2011-04-29", "open": 13.941, "high": 14.135, "low": 13.754, "close": 14.13, "volume": 1390000}, {"date": "2011-05-02", "open": 14.198, "high": 14.4, "low": 14.038, "close": 14.069, "volume": 1430000}, {"date": "2011-05-03", "open": 14.053, "high": 14.078, "low": 13.587, "close": 13.67, "volume": 530000}, {"date": "2011-05-04", "open": 13.746, "high": 14.071, "low": 13.364, "close": 14.027, "volume": 1655000}, {"date": "2011-05-05", "open": 13.0, "high": 13.997, "low": 12.822, "close": 13.477, "volume": 4449000}, {"date": "2011-05-06", "open": 13.619, "high": 13.836, "low": 13.452, "close": 13.529, "volume": 1560000}, {"date": "2011-05-09", "open": 13.596, "high": 13.64, "low": 13.369, "close": 13.493, "volume": 1010000}, {"date": "2011-05-10", "open": 13.519, "high": 13.71, "low": 13.515, "close": 13.665, "volume": 782000}, {"date": "2011-05-11", "open": 13.649, "high": 13.796, "low": 13.549, "close": 13.637, "volume": 654000}, {"date": "2011-05-12", "open": 13.527, "high": 13.966, "low": 13.412, "close": 13.796, "volume": 852000}, {"date": "2011-05-13", "open": 13.816, "high": 13.863, "low": 13.522, "close": 13.53, "volume": 560000}, {"date": "2011-05-16", "open": 13.47, "high": 13.619, "low": 13.126, "close": 13.178, "volume": 1058000}, {"date": "2011-05-17", "open": 13.128, "high": 13.271, "low": 13.0, "close": 13.1, "volume": 688000}, {"date": "2011-05-18", "open": 13.158, "high": 13.418, "low": 13.105, "close": 13.15, "volume": 500000}, {"date": "2011-05-19", "open": 13.229, "high": 14.126, "low": 13.229, "close": 13.827, "volume": 1662000}, {"date": "2011-05-20", "open": 13.75, "high": 14.091, "low": 13.678, "close": 13.883, "volume": 1552000}, {"date": "2011-05-23", "open": 13.609, "high": 13.716, "low": 13.514, "close": 13.542, "volume": 1079000}, {"date": "2011-05-24", "open": 13.597, "high": 13.721, "low": 13.357, "close": 13.41, "volume": 506000}, {"date": "2011-05-25", "open": 13.346, "high": 13.74, "low": 13.346, "close": 13.644, "volume": 947000}, {"date": "2011-05-26", "open": 13.65, "high": 13.686, "low": 13.48, "close": 13.6, "volume": 767000}, {"date": "2011-05-27", "open": 13.63, "high": 14.584, "low": 13.558, "close": 14.571, "volume": 2221000}, {"date": "2011-05-31", "open": 14.771, "high": 14.94, "low": 14.324, "close": 14.619, "volume": 1947000}, {"date": "2011-06-01", "open": 14.568, "high": 15.197, "low": 14.568, "close": 14.969, "volume": 2230000}, {"date": "2011-06-02", "open": 14.966, "high": 14.966, "low": 14.233, "close": 14.319, "volume": 1603000}, {"date": "2011-06-03", "open": 14.049, "high": 14.424, "low": 14.015, "close": 14.337, "volume": 1420000}, {"date": "2011-06-06", "open": 14.318, "high": 14.52, "low": 14.049, "close": 14.2, "volume": 1740000}, {"date": "2011-06-07", "open": 14.307, "high": 14.379, "low": 13.957, "close": 14.073, "volume": 943000}, {"date": "2011-06-08", "open": 14.004, "high": 14.225, "low": 13.905, "close": 14.139, "volume": 1363000}, {"date": "2011-06-09", "open": 14.205, "high": 14.363, "low": 14.016, "close": 14.245, "volume": 1271000}, {"date": "2011-06-10", "open": 14.153, "high": 14.258, "low": 13.869, "close": 13.983, "volume": 1221000}, {"date": "2011-06-13", "open": 14.027, "high": 14.493, "low": 13.963, "close": 13.981, "volume": 811000}, {"date": "2011-06-14", "open": 14.083, "high": 14.456, "low": 14.083, "close": 14.273, "volume": 606000}, {"date": "2011-06-15", "open": 14.162, "high": 14.451, "low": 14.066, "close": 14.14, "volume": 836000}, {"date": "2011-06-16", "open": 14.144, "high": 14.471, "low": 14.116, "close": 14.277, "volume": 900000}, {"date": "2011-06-17", "open": 14.384, "high": 14.49, "low": 14.048, "close": 14.05, "volume": 1636000}, {"date": "2011-06-20", "open": 13.992, "high": 14.23, "low": 13.809, "close": 13.966, "volume": 976000}, {"date": "2011-06-21", "open": 14.061, "high": 14.543, "low": 13.823, "close": 14.53, "volume": 1270000}, {"date": "2011-06-22", "open": 14.745, "high": 15.145, "low": 14.558, "close": 14.968, "volume": 2406000}, {"date": "2011-06-23", "open": 15.074, "high": 15.929, "low": 14.988, "close": 15.879, "volume": 5089000}, {"date": "2011-06-24", "open": 15.592, "high": 16.263, "low": 15.592, "close": 15.774, "volume": 2316000}, {"date": "2011-06-27", "open": 15.811, "high": 16.121, "low": 15.774, "close": 16.023, "volume": 1032000}, {"date": "2011-06-28", "open": 16.297, "high": 16.298, "low": 16.092, "close": 16.278, "volume": 835000}, {"date": "2011-06-29", "open": 16.278, "high": 16.406, "low": 16.066, "close": 16.343, "volume": 1424000}, {"date": "2011-06-30", "open": 16.294, "high": 16.482, "low": 16.237, "close": 16.268, "volume": 1150000}, {"date": "2011-07-01", "open": 16.283, "high": 16.7, "low": 16.125, "close": 16.641, "volume": 858000}, {"date": "2011-07-05", "open": 16.644, "high": 16.855, "low": 16.462, "close": 16.773, "volume": 1214000}, {"date": "2011-07-06", "open": 16.734, "high": 16.744, "low": 16.461, "close": 16.575, "volume": 911000}, {"date": "2011-07-07", "open": 16.745, "high": 16.75, "low": 16.129, "close": 16.641, "volume": 765000}, {"date": "2011-07-08", "open": 16.42, "high": 16.571, "low": 16.366, "close": 16.472, "volume": 1360000}, {"date": "2011-07-11", "open": 16.302, "high": 16.553, "low": 15.96, "close": 15.992, "volume": 1972000}, {"date": "2011-07-12", "open": 15.978, "high": 16.193, "low": 15.606, "close": 15.663, "volume": 2142000}, {"date": "2011-07-13", "open": 15.775, "high": 16.522, "low": 15.768, "close": 16.322, "volume": 1691000}, {"date": "2011-07-14", "open": 16.607, "high": 17.2, "low": 16.5, "close": 17.131, "volume": 3404000}, {"date": "2011-07-15", "open": 17.01, "high": 17.645, "low": 16.826, "close": 16.969, "volume": 3170000}, {"date": "2011-07-18", "open": 16.943, "high": 16.998, "low": 16.432, "close": 16.881, "volume": 2422000}, {"date": "2011-07-19", "open": 17.056, "high": 17.858, "low": 17.001, "close": 17.598, "volume": 2356000}, {"date": "2011-07-20", "open": 17.662, "high": 17.74, "low": 17.252, "close": 17.41, "volume": 592000}, {"date": "2011-07-21", "open": 17.425, "high": 17.58, "low": 17.012, "close": 17.058, "volume": 1529000}, {"date": "2011-07-22", "open": 17.1, "high": 17.389, "low": 17.034, "close": 17.168, "volume": 1048000}, {"date": "2011-07-25", "open": 16.968, "high": 17.349, "low": 16.898, "close": 16.942, "volume": 1963000}, {"date": "2011-07-26", "open": 16.95, "high": 17.245, "low": 16.613, "close": 16.712, "volume": 1669000}, {"date": "2011-07-27", "open": 16.637, "high": 16.801, "low": 16.138, "close": 16.313, "volume": 1220000}, {"date": "2011-07-28", "open": 16.303, "high": 16.478, "low": 15.916, "close": 15.949, "volume": 1383000}, {"date": "2011-07-29", "open": 15.753, "high": 16.075, "low": 15.7, "close": 15.937, "volume": 1223000}, {"date": "2011-08-01", "open": 16.179, "high": 16.405, "low": 15.883, "close": 15.999, "volume": 1195000}, {"date": "2011-08-02", "open": 15.995, "high": 16.21, "low": 15.1, "close": 15.192, "volume": 2412000}, {"date": "2011-08-03", "open": 14.206, "high": 14.812, "low": 13.602, "close": 14.737, "volume": 10522000}, {"date": "2011-08-04", "open": 14.685, "high": 14.735, "low": 13.651, "close": 13.704, "volume": 4566000}, {"date": "2011-08-05", "open": 13.933, "high": 13.933, "low": 12.672, "close": 12.84, "volume": 4466000}, {"date": "2011-08-08", "open": 12.5, "high": 12.769, "low": 11.547, "close": 11.568, "volume": 2716000}, {"date": "2011-08-09", "open": 11.751, "high": 12.352, "low": 11.297, "close": 12.323, "volume": 3756000}, {"date": "2011-08-10", "open": 11.973, "high": 12.051, "low": 11.365, "close": 11.372, "volume": 2797000}, {"date": "2011-08-11", "open": 11.413, "high": 12.033, "low": 11.212, "close": 11.979, "volume": 4283000}, {"date": "2011-08-12", "open": 12.089, "high": 12.479, "low": 11.981, "close": 12.262, "volume": 2393000}, {"date": "2011-08-15", "open": 12.403, "high": 12.743, "low": 12.332, "close": 12.743, "volume": 1599000}, {"date": "2011-08-16", "open": 12.584, "high": 12.781, "low": 12.294, "close": 12.47, "volume": 1561000}, {"date": "2011-08-17", "open": 12.521, "high": 12.61, "low": 11.815, "close": 11.991, "volume": 2514000}, {"date": "2011-08-18", "open": 11.69, "high": 11.69, "low": 10.701, "close": 10.8, "volume": 4417000}, {"date": "2011-08-19", "open": 10.672, "high": 11.118, "low": 10.547, "close": 10.592, "volume": 1480000}, {"date": "2011-08-22", "open": 10.888, "high": 11.118, "low": 10.623, "close": 10.722, "volume": 1444000}, {"date": "2011-08-23", "open": 10.778, "high": 11.369, "low": 10.662, "close": 11.345, "volume": 1784000}, {"date": "2011-08-24", "open": 11.34, "high": 11.692, "low": 11.299, "close": 11.623, "volume": 2452000}, {"date": "2011-08-25", "open": 11.733, "high": 12.297, "low": 11.062, "close": 11.093, "volume": 1337000}, {"date": "2011-08-26", "open": 11.006, "high": 11.519, "low": 10.896, "close": 11.476, "volume": 1009000}, {"date": "2011-08-29", "open": 11.627, "high": 12.192, "low": 11.606, "close": 12.168, "volume": 1769000}, {"date": "2011-08-30", "open": 12.061, "high": 12.286, "low": 11.909, "close": 12.124, "volume": 1150000}, {"date": "2011-08-31", "open": 12.195, "high": 12.549, "low": 12.087, "close": 12.288, "volume": 2452000}, {"date": "2011-09-01", "open": 12.321, "high": 12.377, "low": 11.772, "close": 11.837, "volume": 1069000}, {"date": "2011-09-02", "open": 11.591, "high": 11.632, "low": 11.025, "close": 11.101, "volume": 876000}, {"date": "2011-09-06", "open": 10.657, "high": 10.971, "low": 10.5, "close": 10.943, "volume": 2093000}, {"date": "2011-09-07", "open": 11.143, "high": 11.541, "low": 11.081, "close": 11.197, "volume": 1127000}, {"date": "2011-09-08", "open": 11.155, "high": 11.319, "low": 10.822, "close": 10.885, "volume": 1589000}, {"date": "2011-09-09", "open": 10.761, "high": 10.872, "low": 10.113, "close": 10.423, "volume": 2917000}, {"date": "2011-09-12", "open": 10.252, "high": 10.82, "low": 10.086, "close": 10.579, "volume": 2377000}, {"date": "2011-09-13", "open": 10.601, "high": 11.497, "low": 10.572, "close": 11.329, "volume": 2260000}, {"date": "2011-09-14", "open": 11.426, "high": 12.062, "low": 11.065, "close": 11.83, "volume": 1810000}, {"date": "2011-09-15", "open": 11.962, "high": 11.962, "low": 11.519, "close": 11.876, "volume": 1548000}, {"date": "2011-09-16", "open": 11.952, "high": 12.2, "low": 11.718, "close": 12.16, "volume": 2148000}, {"date": "2011-09-19", "open": 11.9, "high": 12.192, "low": 11.634, "close": 11.91, "volume": 1318000}, {"date": "2011-09-20", "open": 12.023, "high": 12.077, "low": 11.502, "close": 11.508, "volume": 994000}, {"date": "2011-09-21", "open": 11.623, "high": 11.859, "low": 11.429, "close": 11.475, "volume": 1542000}, {"date": "2011-09-22", "open": 11.023, "high": 11.5, "low": 10.698, "close": 10.82, "volume": 2687000}, {"date": "2011-09-23", "open": 10.827, "high": 11.564, "low": 10.791, "close": 11.541, "volume": 1492000}, {"date": "2011-09-26", "open": 11.598, "high": 11.885, "low": 11.307, "close": 11.839, "volume": 1252000}, {"date": "2011-09-27", "open": 12.118, "high": 12.487, "low": 11.9, "close": 12.233, "volume": 1240000}, {"date": "2011-09-28", "open": 12.23, "high": 12.285, "low": 11.602, "close": 11.658, "volume": 771000}, {"date": "2011-09-29", "open": 11.923, "high": 12.053, "low": 11.175, "close": 11.694, "volume": 1716000}, {"date": "2011-09-30", "open": 11.502, "high": 11.954, "low": 11.402, "close": 11.407, "volume": 1239000}, {"date": "2011-10-03", "open": 11.416, "high": 11.545, "low": 10.468, "close": 10.51, "volume": 2345000}, {"date": "2011-10-04", "open": 10.445, "high": 11.297, "low": 10.431, "close": 11.259, "volume": 1926000}, {"date": "2011-10-05", "open": 11.198, "high": 11.825, "low": 10.865, "close": 11.7, "volume": 1299000}, {"date": "2011-10-06", "open": 11.656, "high": 11.908, "low": 11.435, "close": 11.7, "volume": 1460000}, {"date": "2011-10-07", "open": 11.748, "high": 11.926, "low": 11.372, "close": 11.599, "volume": 909000}, {"date": "2011-10-10", "open": 11.811, "high": 11.888, "low": 11.405, "close": 11.881, "volume": 1206000}, {"date": "2011-10-11", "open": 11.779, "high": 12.386, "low": 11.779, "close": 12.203, "volume": 1156000}, {"date": "2011-10-12", "open": 12.338, "high": 12.609, "low": 12.28, "close": 12.45, "volume": 838000}, {"date": "2011-10-13", "open": 12.42, "high": 12.904, "low": 12.42, "close": 12.903, "volume": 1287000}, {"date": "2011-10-14", "open": 13.101, "high": 13.9, "low": 13.052, "close": 13.578, "volume": 2862000}, {"date": "2011-10-17", "open": 13.415, "high": 13.737, "low": 13.051, "close": 13.113, "volume": 2119000}, {"date": "2011-10-18", "open": 13.06, "high": 13.426, "low": 12.683, "close": 13.24, "volume": 2141000}, {"date": "2011-10-19", "open": 13.16, "high": 13.429, "low": 12.918, "close": 13.055, "volume": 896000}, {"date": "2011-10-20", "open": 13.025, "high": 13.285, "low": 12.761, "close": 13.11, "volume": 762000}, {"date": "2011-10-21", "open": 13.414, "high": 13.495, "low": 12.921, "close": 13.304, "volume": 1091000}, {"date": "2011-10-24", "open": 13.334, "high": 13.985, "low": 13.334, "close": 13.825, "volume": 741000}, {"date": "2011-10-25", "open": 13.765, "high": 13.765, "low": 13.324, "close": 13.353, "volume": 1164000}, {"date": "2011-10-26", "open": 13.569, "high": 13.813, "low": 13.007, "close": 13.396, "volume": 2010000}, {"date": "2011-10-27", "open": 13.663, "high": 14.161, "low": 13.663, "close": 14.16, "volume": 2800000}, {"date": "2011-10-28", "open": 14.054, "high": 14.398, "low": 13.8, "close": 14.336, "volume": 790000}, {"date": "2011-10-31", "open": 14.121, "high": 14.242, "low": 13.177, "close": 13.177, "volume": 2524000}, {"date": "2011-11-01", "open": 11.997, "high": 12.1, "low": 10.61, "close": 11.654, "volume": 7327000}, {"date": "2011-11-02", "open": 11.803, "high": 11.825, "low": 11.458, "close": 11.728, "volume": 3301000}, {"date": "2011-11-03", "open": 11.87, "high": 11.872, "low": 11.47, "close": 11.77, "volume": 2392000}, {"date": "2011-11-04", "open": 11.571, "high": 11.83, "low": 11.527, "close": 11.637, "volume": 979000}, {"date": "2011-11-07", "open": 11.564, "high": 11.724, "low": 11.323, "close": 11.63, "volume": 1655000}, {"date": "2011-11-08", "open": 11.718, "high": 12.036, "low": 11.477, "close": 11.992, "volume": 1388000}, {"date": "2011-11-09", "open": 11.605, "high": 11.921, "low": 11.521, "close": 11.797, "volume": 2750000}, {"date": "2011-11-10", "open": 12.054, "high": 12.653, "low": 11.777, "close": 12.405, "volume": 4229000}, {"date": "2011-11-11", "open": 12.408, "high": 13.033, "low": 12.408, "close": 12.981, "volume": 3179000}, {"date": "2011-11-14", "open": 12.926, "high": 12.975, "low": 12.62, "close": 12.933, "volume": 2002000}, {"date": "2011-11-15", "open": 12.994, "high": 13.453, "low": 12.9, "close": 13.294, "volume": 1530000}, {"date": "2011-11-16", "open": 13.171, "high": 13.469, "low": 13.089, "close": 13.145, "volume": 1558000}, {"date": "2011-11-17", "open": 13.093, "high": 13.181, "low": 12.615, "close": 12.7, "volume": 2007000}, {"date": "2011-11-18", "open": 12.73, "high": 12.857, "low": 12.419, "close": 12.446, "volume": 1346000}, {"date": "2011-11-21", "open": 12.201, "high": 12.5, "low": 11.89, "close": 12.211, "volume": 981000}, {"date": "2011-11-22", "open": 12.174, "high": 12.254, "low": 11.831, "close": 11.902, "volume": 1332000}, {"date": "2011-11-23", "open": 11.773, "high": 11.894, "low": 11.255, "close": 11.298, "volume": 1237000}, {"date": "2011-11-25", "open": 11.206, "high": 11.387, "low": 10.968, "close": 10.972, "volume": 839000}, {"date": "2011-11-28", "open": 11.239, "high": 11.825, "low": 11.181, "close": 11.825, "volume": 1814000}, {"date": "2011-11-29", "open": 11.816, "high": 11.929, "low": 11.723, "close": 11.81, "volume": 1018000}, {"date": "2011-11-30", "open": 12.32, "high": 12.485, "low": 12.108, "close": 12.313, "volume": 2208000}, {"date": "2011-12-01", "open": 12.276, "high": 12.492, "low": 12.105, "close": 12.227, "volume": 1292000}, {"date": "2011-12-02", "open": 12.447, "high": 12.447, "low": 12.06, "close": 12.132, "volume": 1286000}, {"date": "2011-12-05", "open": 12.385, "high": 13.095, "low": 12.22, "close": 12.585, "volume": 2125000}, {"date": "2011-12-06", "open": 12.65, "high": 12.719, "low": 12.377, "close": 12.454, "volume": 1639000}, {"date": "2011-12-07", "open": 12.206, "high": 12.391, "low": 11.981, "close": 12.293, "volume": 1412000}, {"date": "2011-12-08", "open": 12.171, "high": 12.376, "low": 11.91, "close": 11.937, "volume": 771000}, {"date": "2011-12-09", "open": 11.955, "high": 12.187, "low": 11.749, "close": 12.147, "volume": 2045000}, {"date": "2011-12-12", "open": 11.927, "high": 12.081, "low": 11.816, "close": 12.055, "volume": 916000}, {"date": "2011-12-13", "open": 12.167, "high": 12.25, "low": 11.37, "close": 11.46, "volume": 1177000}, {"date": "2011-12-14", "open": 11.375, "high": 11.569, "low": 10.6, "close": 10.651, "volume": 3502000}, {"date": "2011-12-15", "open": 10.878, "high": 10.93, "low": 10.555, "close": 10.686, "volume": 796000}, {"date": "2011-12-16", "open": 10.747, "high": 11.057, "low": 10.601, "close": 10.868, "volume": 1299000}, {"date": "2011-12-19", "open": 10.93, "high": 10.991, "low": 10.503, "close": 10.535, "volume": 1298000}, {"date": "2011-12-20", "open": 10.825, "high": 10.965, "low": 10.69, "close": 10.715, "volume": 1177000}, {"date": "2011-12-21", "open": 10.62, "high": 10.651, "low": 10.113, "close": 10.479, "volume": 3292000}, {"date": "2011-12-22", "open": 10.465, "high": 10.75, "low": 10.465, "close": 10.727, "volume": 1763000}, {"date": "2011-12-23", "open": 10.778, "high": 10.806, "low": 10.58, "close": 10.735, "volume": 999000}, {"date": "2011-12-27", "open": 10.706, "high": 10.829, "low": 10.627, "close": 10.72, "volume": 451000}, {"date": "2011-12-28", "open": 10.737, "high": 10.737, "low": 10.399, "close": 10.552, "volume": 1221000}, {"date": "2011-12-29", "open": 10.579, "high": 10.941, "low": 10.515, "close": 10.898, "volume": 1287000}, {"date": "2011-12-30", "open": 10.873, "high": 11.15, "low": 10.772, "close": 10.832, "volume": 1153000}, {"date": "2012-01-03", "open": 11.118, "high": 11.452, "low": 10.949, "close": 11.128, "volume": 1408000}, {"date": "2012-01-04", "open": 11.1, "high": 11.146, "low": 10.63, "close": 10.699, "volume": 1522000}, {"date": "2012-01-05", "open": 10.592, "high": 10.881, "low": 10.417, "close": 10.573, "volume": 1675000}, {"date": "2012-01-06", "open": 10.601, "high": 10.86, "low": 10.518, "close": 10.737, "volume": 1383000}, {"date": "2012-01-09", "open": 10.799, "high": 10.81, "low": 10.272, "close": 10.499, "volume": 1963000}, {"date": "2012-01-10", "open": 10.693, "high": 10.832, "low": 10.473, "close": 10.624, "volume": 1108000}, {"date": "2012-01-11", "open": 10.527, "high": 10.656, "low": 10.457, "close": 10.632, "volume": 784000}, {"date": "2012-01-12", "open": 10.683, "high": 10.683, "low": 10.458, "close": 10.534, "volume": 1158000}, {"date": "2012-01-13", "open": 10.376, "high": 10.627, "low": 10.281, "close": 10.624, "volume": 1289000}, {"date": "2012-01-17", "open": 10.674, "high": 10.827, "low": 10.329, "close": 10.465, "volume": 1546000}, {"date": "2012-01-18", "open": 10.462, "high": 10.926, "low": 10.455, "close": 10.855, "volume": 1340000}, {"date": "2012-01-19", "open": 10.95, "high": 11.225, "low": 10.846, "close": 11.09, "volume": 1069000}, {"date": "2012-01-20", "open": 11.106, "high": 11.54, "low": 11.065, "close": 11.521, "volume": 2392000}, {"date": "2012-01-23", "open": 11.533, "high": 11.6, "low": 11.011, "close": 11.125, "volume": 1198000}, {"date": "2012-01-24", "open": 11.095, "high": 11.193, "low": 10.975, "close": 11.163, "volume": 1320000}, {"date": "2012-01-25", "open": 11.195, "high": 11.324, "low": 10.973, "close": 11.239, "volume": 1182000}, {"date": "2012-01-26", "open": 11.377, "high": 11.537, "low": 11.113, "close": 11.162, "volume": 749000}, {"date": "2012-01-27", "open": 11.143, "high": 11.51, "low": 11.137, "close": 11.465, "volume": 1267000}, {"date": "2012-01-30", "open": 11.001, "high": 12.151, "low": 10.9, "close": 11.552, "volume": 7695000}, {"date": "2012-01-31", "open": 11.614, "high": 11.7, "low": 11.386, "close": 11.512, "volume": 2192000}, {"date": "2012-02-01", "open": 11.572, "high": 12.217, "low": 11.541, "close": 11.919, "volume": 3132000}, {"date": "2012-02-02", "open": 12.03, "high": 12.547, "low": 11.887, "close": 12.362, "volume": 2640000}, {"date": "2012-02-03", "open": 12.637, "high": 12.792, "low": 12.501, "close": 12.645, "volume": 1634000}, {"date": "2012-02-06", "open": 12.591, "high": 12.601, "low": 12.3, "close": 12.505, "volume": 2245000}, {"date": "2012-02-07", "open": 12.522, "high": 12.522, "low": 12.28, "close": 12.38, "volume": 1173000}, {"date": "2012-02-08", "open": 12.368, "high": 12.499, "low": 12.195, "close": 12.354, "volume": 1064000}, {"date": "2012-02-09", "open": 12.371, "high": 12.677, "low": 12.3, "close": 12.532, "volume": 2835000}, {"date": "2012-02-10", "open": 12.351, "high": 12.693, "low": 12.197, "close": 12.272, "volume": 2322000}, {"date": "2012-02-13", "open": 12.405, "high": 12.533, "low": 12.274, "close": 12.486, "volume": 1349000}, {"date": "2012-02-14", "open": 12.428, "high": 12.478, "low": 12.209, "close": 12.373, "volume": 1265000}, {"date": "2012-02-15", "open": 12.443, "high": 12.594, "low": 12.284, "close": 12.359, "volume": 1432000}, {"date": "2012-02-16", "open": 12.392, "high": 12.923, "low": 12.346, "close": 12.906, "volume": 2264000}, {"date": "2012-02-17", "open": 12.946, "high": 13.0, "low": 12.448, "close": 12.61, "volume": 2186000}, {"date": "2012-02-21", "open": 12.79, "high": 13.833, "low": 12.79, "close": 13.443, "volume": 5406000}, {"date": "2012-02-22", "open": 13.431, "high": 13.721, "low": 13.431, "close": 13.458, "volume": 1947000}, {"date": "2012-02-23", "open": 13.443, "high": 13.9, "low": 13.376, "close": 13.835, "volume": 2604000}, {"date": "2012-02-24", "open": 13.822, "high": 14.034, "low": 13.678, "close": 13.782, "volume": 1991000}, {"date": "2012-02-27", "open": 13.675, "high": 13.958, "low": 13.471, "close": 13.63, "volume": 3478000}, {"date": "2012-02-28", "open": 13.687, "high": 13.855, "low": 13.468, "close": 13.527, "volume": 1861000}, {"date": "2012-02-29", "open": 13.601, "high": 13.793, "low": 13.55, "close": 13.559, "volume": 1633000}, {"date": "2012-03-01", "open": 13.656, "high": 14.275, "low": 13.465, "close": 13.938, "volume": 3589000}, {"date": "2012-03-02", "open": 13.941, "high": 14.0, "low": 13.481, "close": 13.547, "volume": 2846000}, {"date": "2012-03-05", "open": 13.517, "high": 13.55, "low": 13.21, "close": 13.264, "volume": 1511000}, {"date": "2012-03-06", "open": 13.053, "high": 13.083, "low": 12.796, "close": 12.912, "volume": 1970000}, {"date": "2012-03-07", "open": 12.98, "high": 13.145, "low": 12.825, "close": 12.89, "volume": 1804000}, {"date": "2012-03-08", "open": 13.006, "high": 13.309, "low": 12.945, "close": 13.135, "volume": 1196000}, {"date": "2012-03-09", "open": 13.189, "high": 13.42, "low": 13.046, "close": 13.125, "volume": 1689000}, {"date": "2012-03-12", "open": 13.117, "high": 13.412, "low": 12.988, "close": 13.199, "volume": 814000}, {"date": "2012-03-13", "open": 13.291, "high": 13.721, "low": 13.202, "close": 13.655, "volume": 1436000}, {"date": "2012-03-14", "open": 13.711, "high": 13.727, "low": 13.1, "close": 13.148, "volume": 1565000}, {"date": "2012-03-15", "open": 13.175, "high": 13.302, "low": 13.051, "close": 13.104, "volume": 1866000}, {"date": "2012-03-16", "open": 13.183, "high": 13.261, "low": 13.059, "close": 13.075, "volume": 1704000}, {"date": "2012-03-19", "open": 13.074, "high": 13.585, "low": 13.063, "close": 13.452, "volume": 1483000}, {"date": "2012-03-20", "open": 13.308, "high": 13.473, "low": 13.233, "close": 13.409, "volume": 1333000}, {"date": "2012-03-21", "open": 13.606, "high": 14.245, "low": 13.58, "close": 14.018, "volume": 2894000}, {"date": "2012-03-22", "open": 13.954, "high": 14.069, "low": 13.725, "close": 13.799, "volume": 1297000}, {"date": "2012-03-23", "open": 13.778, "high": 13.998, "low": 13.723, "close": 13.893, "volume": 1729000}, {"date": "2012-03-26", "open": 14.103, "high": 14.277, "low": 14.0, "close": 14.139, "volume": 1485000}, {"date": "2012-03-27", "open": 14.123, "high": 14.165, "low": 13.965, "close": 13.987, "volume": 1574000}, {"date": "2012-03-28", "open": 14.03, "high": 14.137, "low": 13.805, "close": 13.893, "volume": 1843000}, {"date": "2012-03-29", "open": 13.781, "high": 13.933, "low": 13.683, "close": 13.88, "volume": 1259000}, {"date": "2012-03-30", "open": 14.007, "high": 14.25, "low": 13.701, "close": 14.0, "volume": 3031000}, {"date": "2012-04-02", "open": 13.968, "high": 14.37, "low": 13.927, "close": 14.32, "volume": 1212000}, {"date": "2012-04-03", "open": 14.397, "high": 14.799, "low": 14.309, "close": 14.749, "volume": 2969000}, {"date": "2012-04-04", "open": 14.584, "high": 14.631, "low": 14.451, "close": 14.518, "volume": 2255000}, {"date": "2012-04-05", "open": 14.51, "high": 14.56, "low": 14.341, "close": 14.526, "volume": 2040000}, {"date": "2012-04-09", "open": 14.243, "high": 14.388, "low": 14.193, "close": 14.334, "volume": 1691000}, {"date": "2012-04-10", "open": 14.345, "high": 14.421, "low": 14.069, "close": 14.21, "volume": 2411000}, {"date": "2012-04-11", "open": 14.373, "high": 14.477, "low": 14.166, "close": 14.404, "volume": 1804000}, {"date": "2012-04-12", "open": 14.368, "high": 14.758, "low": 14.368, "close": 14.681, "volume": 1428000}, {"date": "2012-04-13", "open": 14.649, "high": 14.757, "low": 14.58, "close": 14.71, "volume": 1622000}, {"date": "2012-04-16", "open": 14.743, "high": 14.871, "low": 14.595, "close": 14.62, "volume": 1822000}, {"date": "2012-04-17", "open": 14.712, "high": 15.081, "low": 14.62, "close": 14.891, "volume": 2807000}, {"date": "2012-04-18", "open": 14.432, "high": 14.789, "low": 14.286, "close": 14.495, "volume": 3127000}, {"date": "2012-04-19", "open": 14.456, "high": 14.868, "low": 14.383, "close": 14.588, "volume": 2139000}, {"date": "2012-04-20", "open": 14.831, "high": 14.831, "low": 14.418, "close": 14.52, "volume": 1482000}, {"date": "2012-04-23", "open": 14.311, "high": 14.323, "low": 13.991, "close": 14.081, "volume": 2251000}, {"date": "2012-04-24", "open": 14.057, "high": 14.099, "low": 13.701, "close": 13.832, "volume": 2361000}, {"date": "2012-04-25", "open": 14.084, "high": 14.147, "low": 14.0, "close": 14.103, "volume": 1430000}, {"date": "2012-04-26", "open": 14.06, "high": 14.326, "low": 14.008, "close": 14.196, "volume": 1717000}, {"date": "2012-04-27", "open": 14.205, "high": 14.282, "low": 13.965, "close": 14.111, "volume": 1781000}, {"date": "2012-04-30", "open": 14.134, "high": 14.143, "low": 13.95, "close": 13.978, "volume": 960000}, {"date": "2012-05-01", "open": 13.981, "high": 14.369, "low": 13.638, "close": 14.022, "volume": 2010000}, {"date": "2012-05-02", "open": 13.933, "high": 14.212, "low": 13.864, "close": 14.204, "volume": 968000}, {"date": "2012-05-03", "open": 14.847, "high": 16.0, "low": 14.776, "close": 15.624, "volume": 6600000}, {"date": "2012-05-04", "open": 15.406, "high": 15.663, "low": 15.204, "close": 15.232, "volume": 2355000}, {"date": "2012-05-07", "open": 15.151, "high": 15.332, "low": 14.854, "close": 14.932, "volume": 2360000}, {"date": "2012-05-08", "open": 14.795, "high": 14.795, "low": 14.331, "close": 14.743, "volume": 1531000}, {"date": "2012-05-09", "open": 14.504, "high": 14.767, "low": 14.501, "close": 14.578, "volume": 1140000}, {"date": "2012-05-10", "open": 14.701, "high": 14.701, "low": 14.095, "close": 14.214, "volume": 1490000}, {"date": "2012-05-11", "open": 14.128, "high": 14.376, "low": 14.128, "close": 14.284, "volume": 1099000}, {"date": "2012-05-14", "open": 14.121, "high": 14.162, "low": 13.925, "close": 14.103, "volume": 1480000}, {"date": "2012-05-15", "open": 14.054, "high": 14.358, "low": 14.054, "close": 14.153, "volume": 1450000}, {"date": "2012-05-16", "open": 14.257, "high": 14.344, "low": 13.69, "close": 13.796, "volume": 1804000}, {"date": "2012-05-17", "open": 13.823, "high": 13.823, "low": 13.376, "close": 13.6, "volume": 1152000}, {"date": "2012-05-18", "open": 13.539, "high": 13.547, "low": 12.737, "close": 12.905, "volume": 2745000}, {"date": "2012-05-21", "open": 12.911, "high": 13.368, "low": 12.812, "close": 13.169, "volume": 1686000}, {"date": "2012-05-22", "open": 13.118, "high": 13.295, "low": 12.871, "close": 13.039, "volume": 1850000}, {"date": "2012-05-23", "open": 12.949, "high": 13.17, "low": 12.785, "close": 13.081, "volume": 1110000}, {"date": "2012-05-24", "open": 13.074, "high": 13.112, "low": 12.542, "close": 12.694, "volume": 1337000}, {"date": "2012-05-25", "open": 12.727, "high": 12.75, "low": 12.556, "close": 12.676, "volume": 765000}, {"date": "2012-05-29", "open": 12.758, "high": 12.789, "low": 12.43, "close": 12.708, "volume": 1142000}, {"date": "2012-05-30", "open": 12.541, "high": 12.541, "low": 12.18, "close": 12.208, "volume": 1129000}, {"date": "2012-05-31", "open": 12.269, "high": 12.269, "low": 12.011, "close": 12.198, "volume": 1131000}, {"date": "2012-06-01", "open": 11.953, "high": 12.045, "low": 11.87, "close": 11.89, "volume": 1374000}, {"date": "2012-06-04", "open": 11.941, "high": 12.138, "low": 11.779, "close": 11.993, "volume": 1212000}, {"date": "2012-06-05", "open": 11.957, "high": 12.254, "low": 11.895, "close": 12.011, "volume": 1017000}, {"date": "2012-06-06", "open": 12.131, "high": 12.442, "low": 12.096, "close": 12.359, "volume": 1699000}, {"date": "2012-06-07", "open": 12.501, "high": 12.633, "low": 12.109, "close": 12.197, "volume": 1533000}, {"date": "2012-06-08", "open": 12.136, "high": 12.322, "low": 11.87, "close": 12.216, "volume": 2980000}, {"date": "2012-06-11", "open": 12.358, "high": 12.396, "low": 12.057, "close": 12.064, "volume": 1228000}, {"date": "2012-06-12", "open": 12.116, "high": 12.307, "low": 11.931, "close": 11.953, "volume": 1354000}, {"date": "2012-06-13", "open": 11.94, "high": 12.172, "low": 11.747, "close": 11.761, "volume": 1811000}, {"date": "2012-06-14", "open": 11.84, "high": 12.148, "low": 11.773, "close": 12.014, "volume": 1226000}, {"date": "2012-06-15", "open": 11.978, "high": 12.545, "low": 11.903, "close": 12.433, "volume": 1728000}, {"date": "2012-06-18", "open": 12.308, "high": 12.527, "low": 12.249, "close": 12.499, "volume": 858000}, {"date": "2012-06-19", "open": 12.61, "high": 12.902, "low": 12.519, "close": 12.741, "volume": 810000}, {"date": "2012-06-20", "open": 12.834, "high": 13.1, "low": 12.709, "close": 12.89, "volume": 863000}, {"date": "2012-06-21", "open": 12.932, "high": 12.997, "low": 12.385, "close": 12.46, "volume": 1314000}, {"date": "2012-06-22", "open": 12.558, "high": 12.997, "low": 12.558, "close": 12.914, "volume": 1773000}, {"date": "2012-06-25", "open": 12.707, "high": 12.743, "low": 12.456, "close": 12.525, "volume": 1010000}, {"date": "2012-06-26", "open": 12.534, "high": 12.797, "low": 12.527, "close": 12.699, "volume": 749000}, {"date": "2012-06-27", "open": 12.706, "high": 13.05, "low": 12.632, "close": 12.962, "volume": 747000}, {"date": "2012-06-28", "open": 12.815, "high": 13.099, "low": 12.626, "close": 12.811, "volume": 1393000}, {"date": "2012-06-29", "open": 12.994, "high": 13.25, "low": 12.882, "close": 12.986, "volume": 1184000}, {"date": "2012-07-02", "open": 12.942, "high": 13.153, "low": 12.757, "close": 13.026, "volume": 1063000}, {"date": "2012-07-03", "open": 12.998, "high": 13.328, "low": 12.998, "close": 13.287, "volume": 421000}, {"date": "2012-07-05", "open": 13.263, "high": 13.586, "low": 13.261, "close": 13.493, "volume": 752000}, {"date": "2012-07-06", "open": 12.801, "high": 12.948, "low": 11.738, "close": 11.957, "volume": 4616000}, {"date": "2012-07-09", "open": 11.949, "high": 12.165, "low": 11.682, "close": 11.822, "volume": 1850000}, {"date": "2012-07-10", "open": 11.927, "high": 11.927, "low": 11.313, "close": 11.332, "volume": 1693000}, {"date": "2012-07-11", "open": 11.366, "high": 11.522, "low": 11.147, "close": 11.349, "volume": 1433000}, {"date": "2012-07-12", "open": 11.308, "high": 11.58, "low": 11.14, "close": 11.481, "volume": 1688000}, {"date": "2012-07-13", "open": 11.488, "high": 11.971, "low": 11.488, "close": 11.656, "volume": 1841000}, {"date": "2012-07-16", "open": 11.685, "high": 11.743, "low": 11.507, "close": 11.664, "volume": 593000}, {"date": "2012-07-17", "open": 11.666, "high": 11.666, "low": 11.274, "close": 11.474, "volume": 1130000}, {"date": "2012-07-18", "open": 11.478, "high": 12.0, "low": 11.478, "close": 12.0, "volume": 1017000}, {"date": "2012-07-19", "open": 12.087, "high": 12.198, "low": 11.8, "close": 11.981, "volume": 1663000}, {"date": "2012-07-20", "open": 11.829, "high": 11.997, "low": 11.5, "close": 11.533, "volume": 1269000}, {"date": "2012-07-23", "open": 11.306, "high": 11.715, "low": 11.213, "close": 11.581, "volume": 1071000}, {"date": "2012-07-24", "open": 11.688, "high": 11.703, "low": 11.272, "close": 11.335, "volume": 733000}, {"date": "2012-07-25", "open": 11.431, "high": 11.55, "low": 11.2, "close": 11.378, "volume": 1132000}, {"date": "2012-07-26", "open": 11.595, "high": 11.781, "low": 11.138, "close": 11.348, "volume": 1414000}, {"date": "2012-07-27", "open": 11.426, "high": 11.916, "low": 11.426, "close": 11.708, "volume": 2178000}, {"date": "2012-07-30", "open": 11.67, "high": 12.0, "low": 11.631, "close": 11.888, "volume": 1105000}, {"date": "2012-07-31", "open": 11.051, "high": 11.984, "low": 10.86, "close": 11.646, "volume": 4961000}, {"date": "2012-08-01", "open": 11.765, "high": 11.923, "low": 11.544, "close": 11.768, "volume": 1944000}, {"date": "2012-08-02", "open": 11.625, "high": 11.972, "low": 11.579, "close": 11.762, "volume": 1201000}, {"date": "2012-08-03", "open": 12.024, "high": 12.339, "low": 11.9, "close": 12.233, "volume": 1162000}, {"date": "2012-08-06", "open": 12.483, "high": 12.711, "low": 12.327, "close": 12.408, "volume": 2092000}, {"date": "2012-08-07", "open": 12.459, "high": 12.808, "low": 12.37, "close": 12.575, "volume": 1438000}, {"date": "2012-08-08", "open": 12.574, "high": 12.809, "low": 12.54, "close": 12.645, "volume": 715000}, {"date": "2012-08-09", "open": 12.611, "high": 12.909, "low": 12.59, "close": 12.634, "volume": 888000}, {"date": "2012-08-10", "open": 12.61, "high": 12.792, "low": 12.589, "close": 12.764, "volume": 1056000}, {"date": "2012-08-13", "open": 12.726, "high": 12.91, "low": 12.579, "close": 12.649, "volume": 894000}, {"date": "2012-08-14", "open": 12.77, "high": 12.84, "low": 12.364, "close": 12.426, "volume": 1515000}, {"date": "2012-08-15", "open": 12.409, "high": 12.561, "low": 12.409, "close": 12.437, "volume": 798000}, {"date": "2012-08-16", "open": 12.486, "high": 12.763, "low": 12.44, "close": 12.637, "volume": 1625000}, {"date": "2012-08-17", "open": 12.666, "high": 12.853, "low": 12.537, "close": 12.681, "volume": 1418000}, {"date": "2012-08-20", "open": 12.688, "high": 12.754, "low": 12.512, "close": 12.612, "volume": 889000}, {"date": "2012-08-21", "open": 12.734, "high": 12.993, "low": 12.7, "close": 12.833, "volume": 1540000}, {"date": "2012-08-22", "open": 12.651, "high": 12.802, "low": 12.554, "close": 12.619, "volume": 1533000}, {"date": "2012-08-23", "open": 12.586, "high": 12.685, "low": 12.44, "close": 12.443, "volume": 843000}, {"date": "2012-08-24", "open": 12.416, "high": 12.581, "low": 12.288, "close": 12.458, "volume": 887000}, {"date": "2012-08-27", "open": 12.497, "high": 12.643, "low": 12.455, "close": 12.549, "volume": 531000}, {"date": "2012-08-28", "open": 12.582, "high": 12.698, "low": 12.496, "close": 12.553, "volume": 644000}, {"date": "2012-08-29", "open": 12.566, "high": 12.772, "low": 12.566, "close": 12.656, "volume": 1392000}, {"date": "2012-08-30", "open": 12.717, "high": 12.773, "low": 12.553, "close": 12.58, "volume": 713000}, {"date": "2012-08-31", "open": 12.719, "high": 12.74, "low": 12.438, "close": 12.551, "volume": 1078000}, {"date": "2012-09-04", "open": 12.608, "high": 12.772, "low": 12.485, "close": 12.54, "volume": 1374000}, {"date": "2012-09-05", "open": 12.499, "high": 12.665, "low": 12.499, "close": 12.598, "volume": 1723000}, {"date": "2012-09-06", "open": 12.664, "high": 12.94, "low": 12.611, "close": 12.828, "volume": 1653000}, {"date": "2012-09-07", "open": 12.9, "high": 13.025, "low": 12.79, "close": 12.989, "volume": 1127000}, {"date": "2012-09-10", "open": 12.979, "high": 13.14, "low": 12.846, "close": 12.888, "volume": 889000}, {"date": "2012-09-11", "open": 12.871, "high": 13.034, "low": 12.737, "close": 12.983, "volume": 847000}, {"date": "2012-09-12", "open": 12.976, "high": 13.096, "low": 12.879, "close": 13.037, "volume": 700000}, {"date": "2012-09-13", "open": 13.001, "high": 13.316, "low": 12.868, "close": 13.211, "volume": 915000}, {"date": "2012-09-14", "open": 13.27, "high": 13.44, "low": 13.23, "close": 13.305, "volume": 632000}, {"date": "2012-09-17", "open": 13.287, "high": 13.537, "low": 13.287, "close": 13.419, "volume": 612000}, {"date": "2012-09-18", "open": 13.441, "high": 13.544, "low": 13.386, "close": 13.479, "volume": 557000}, {"date": "2012-09-19", "open": 13.485, "high": 13.571, "low": 13.228, "close": 13.435, "volume": 967000}, {"date": "2012-09-20", "open": 13.368, "high": 13.61, "low": 13.368, "close": 13.452, "volume": 1494000}, {"date": "2012-09-21", "open": 13.65, "high": 13.716, "low": 13.468, "close": 13.492, "volume": 1822000}, {"date": "2012-09-24", "open": 13.431, "high": 13.583, "low": 13.402, "close": 13.495, "volume": 721000}, {"date": "2012-09-25", "open": 13.547, "high": 13.547, "low": 13.273, "close": 13.331, "volume": 1716000}, {"date": "2012-09-26", "open": 13.329, "high": 13.329, "low": 12.972, "close": 13.172, "volume": 1061000}, {"date": "2012-09-27", "open": 13.172, "high": 13.523, "low": 13.095, "close": 13.411, "volume": 914000}, {"date": "2012-09-28", "open": 13.294, "high": 13.57, "low": 13.29, "close": 13.407, "volume": 1069000}, {"date": "2012-10-01", "open": 13.458, "high": 13.619, "low": 13.208, "close": 13.312, "volume": 1049000}, {"date": "2012-10-02", "open": 13.333, "high": 13.498, "low": 13.073, "close": 13.141, "volume": 1205000}, {"date": "2012-10-03", "open": 13.141, "high": 13.212, "low": 12.776, "close": 12.981, "volume": 2425000}, {"date": "2012-10-04", "open": 12.882, "high": 12.882, "low": 12.38, "close": 12.617, "volume": 2894000}, {"date": "2012-10-05", "open": 12.694, "high": 12.771, "low": 12.403, "close": 12.44, "volume": 1872000}, {"date": "2012-10-08", "open": 12.395, "high": 12.458, "low": 12.197, "close": 12.239, "volume": 1767000}, {"date": "2012-10-09", "open": 12.236, "high": 12.239, "low": 11.823, "close": 11.995, "volume": 1767000}, {"date": "2012-10-10", "open": 11.998, "high": 12.157, "low": 11.778, "close": 11.921, "volume": 1310000}, {"date": "2012-10-11", "open": 12.047, "high": 12.111, "low": 11.806, "close": 11.899, "volume": 1113000}, {"date": "2012-10-12", "open": 11.873, "high": 12.025, "low": 11.712, "close": 11.826, "volume": 839000}, {"date": "2012-10-15", "open": 11.828, "high": 11.996, "low": 11.658, "close": 11.968, "volume": 1366000}, {"date": "2012-10-16", "open": 12.007, "high": 12.149, "low": 11.985, "close": 12.102, "volume": 1265000}, {"date": "2012-10-17", "open": 12.1, "high": 12.119, "low": 11.815, "close": 11.905, "volume": 1309000}, {"date": "2012-10-18", "open": 11.889, "high": 11.973, "low": 11.762, "close": 11.893, "volume": 1194000}, {"date": "2012-10-19", "open": 11.823, "high": 11.878, "low": 11.73, "close": 11.814, "volume": 1241000}, {"date": "2012-10-22", "open": 11.822, "high": 12.026, "low": 11.649, "close": 11.998, "volume": 1902000}, {"date": "2012-10-23", "open": 11.502, "high": 11.65, "low": 10.728, "close": 11.162, "volume": 7807000}, {"date": "2012-10-24", "open": 11.118, "high": 11.28, "low": 11.052, "close": 11.106, "volume": 1288000}, {"date": "2012-10-25", "open": 11.176, "high": 11.337, "low": 11.12, "close": 11.213, "volume": 972000}, {"date": "2012-10-26", "open": 11.288, "high": 11.288, "low": 10.867, "close": 10.981, "volume": 1346000}, {"date": "2012-10-31", "open": 9.474, "high": 9.724, "low": 9.2, "close": 9.447, "volume": 4962000}, {"date": "2012-11-01", "open": 9.483, "high": 9.772, "low": 9.362, "close": 9.744, "volume": 3566000}, {"date": "2012-11-02", "open": 9.716, "high": 9.813, "low": 9.609, "close": 9.647, "volume": 1843000}, {"date": "2012-11-05", "open": 9.603, "high": 9.894, "low": 9.474, "close": 9.861, "volume": 1504000}, {"date": "2012-11-06", "open": 9.849, "high": 9.969, "low": 9.769, "close": 9.837, "volume": 1312000}, {"date": "2012-11-07", "open": 9.831, "high": 9.85, "low": 9.63, "close": 9.65, "volume": 1543000}, {"date": "2012-11-08", "open": 9.647, "high": 9.81, "low": 9.54, "close": 9.574, "volume": 1466000}, {"date": "2012-11-09", "open": 9.494, "high": 9.655, "low": 9.417, "close": 9.562, "volume": 1149000}, {"date": "2012-11-12", "open": 9.584, "high": 9.688, "low": 9.481, "close": 9.533, "volume": 798000}, {"date": "2012-11-13", "open": 9.468, "high": 9.688, "low": 9.4, "close": 9.457, "volume": 868000}, {"date": "2012-11-14", "open": 9.51, "high": 9.568, "low": 9.205, "close": 9.272, "volume": 1723000}, {"date": "2012-11-15", "open": 9.282, "high": 9.413, "low": 9.1, "close": 9.315, "volume": 1746000}, {"date": "2012-11-16", "open": 9.305, "high": 9.38, "low": 9.116, "close": 9.178, "volume": 1439000}, {"date": "2012-11-19", "open": 8.992, "high": 9.12, "low": 8.511, "close": 8.712, "volume": 5302000}, {"date": "2012-11-20", "open": 8.663, "high": 8.749, "low": 8.376, "close": 8.545, "volume": 3129000}, {"date": "2012-11-21", "open": 8.503, "high": 8.677, "low": 8.438, "close": 8.527, "volume": 1851000}, {"date": "2012-11-23", "open": 8.577, "high": 8.717, "low": 8.529, "close": 8.63, "volume": 1020000}, {"date": "2012-11-26", "open": 8.611, "high": 8.678, "low": 8.455, "close": 8.67, "volume": 1189000}, {"date": "2012-11-27", "open": 8.649, "high": 8.73, "low": 8.59, "close": 8.675, "volume": 1715000}, {"date": "2012-11-28", "open": 8.616, "high": 8.737, "low": 8.518, "close": 8.704, "volume": 1282000}, {"date": "2012-11-29", "open": 8.751, "high": 8.922, "low": 8.751, "close": 8.853, "volume": 1179000}, {"date": "2012-11-30", "open": 8.91, "high": 8.937, "low": 8.791, "close": 8.849, "volume": 1536000}, {"date": "2012-12-03", "open": 8.927, "high": 8.966, "low": 8.826, "close": 8.869, "volume": 1175000}, {"date": "2012-12-04", "open": 8.859, "high": 8.935, "low": 8.816, "close": 8.877, "volume": 800000}, {"date": "2012-12-05", "open": 8.892, "high": 8.962, "low": 8.801, "close": 8.828, "volume": 1183000}, {"date": "2012-12-06", "open": 8.837, "high": 8.944, "low": 8.829, "close": 8.858, "volume": 553000}, {"date": "2012-12-07", "open": 8.887, "high": 8.907, "low": 8.688, "close": 8.856, "volume": 509000}, {"date": "2012-12-10", "open": 8.873, "high": 9.068, "low": 8.842, "close": 9.018, "volume": 625000}, {"date": "2012-12-11", "open": 9.089, "high": 9.206, "low": 8.924, "close": 9.145, "volume": 800000}, {"date": "2012-12-12", "open": 9.196, "high": 9.289, "low": 9.135, "close": 9.187, "volume": 629000}, {"date": "2012-12-13", "open": 9.185, "high": 9.256, "low": 9.13, "close": 9.197, "volume": 636000}, {"date": "2012-12-14", "open": 9.114, "high": 9.195, "low": 9.044, "close": 9.1, "volume": 572000}, {"date": "2012-12-17", "open": 9.155, "high": 9.379, "low": 9.133, "close": 9.34, "volume": 607000}, {"date": "2012-12-18", "open": 9.408, "high": 9.6, "low": 9.314, "close": 9.521, "volume": 858000}, {"date": "2012-12-19", "open": 9.528, "high": 9.528, "low": 9.376, "close": 9.423, "volume": 1239000}, {"date": "2012-12-20", "open": 9.386, "high": 9.596, "low": 9.37, "close": 9.504, "volume": 532000}, {"date": "2012-12-21", "open": 9.414, "high": 9.635, "low": 9.307, "close": 9.616, "volume": 2488000}, {"date": "2012-12-24", "open": 9.599, "high": 9.64, "low": 9.461, "close": 9.585, "volume": 466000}, {"date": "2012-12-26", "open": 9.618, "high": 9.701, "low": 9.394, "close": 9.419, "volume": 981000}, {"date": "2012-12-27", "open": 9.4, "high": 9.513, "low": 9.301, "close": 9.393, "volume": 612000}, {"date": "2012-12-28", "open": 9.354, "high": 9.508, "low": 9.326, "close": 9.355, "volume": 401000}, {"date": "2012-12-31", "open": 9.323, "high": 9.484, "low": 9.316, "close": 9.338, "volume": 1132000}, {"date": "2013-01-02", "open": 9.522, "high": 9.777, "low": 9.452, "close": 9.549, "volume": 1472000}, {"date": "2013-01-03", "open": 9.541, "high": 9.604, "low": 9.179, "close": 9.245, "volume": 1312000}, {"date": "2013-01-04", "open": 9.254, "high": 9.434, "low": 9.186, "close": 9.299, "volume": 734000}, {"date": "2013-01-07", "open": 9.259, "high": 9.395, "low": 9.2, "close": 9.367, "volume": 1385000}, {"date": "2013-01-08", "open": 9.376, "high": 9.474, "low": 9.233, "close": 9.245, "volume": 929000}, {"date": "2013-01-09", "open": 9.265, "high": 9.432, "low": 9.228, "close": 9.323, "volume": 1405000}, {"date": "2013-01-10", "open": 9.375, "high": 9.435, "low": 9.267, "close": 9.341, "volume": 871000}, {"date": "2013-01-11", "open": 9.357, "high": 9.445, "low": 9.321, "close": 9.394, "volume": 760000}, {"date": "2013-01-14", "open": 9.353, "high": 9.461, "low": 9.29, "close": 9.433, "volume": 516000}, {"date": "2013-01-15", "open": 9.375, "high": 9.645, "low": 9.343, "close": 9.484, "volume": 729000}, {"date": "2013-01-16", "open": 9.459, "high": 9.561, "low": 9.408, "close": 9.426, "volume": 887000}, {"date": "2013-01-17", "open": 9.44, "high": 9.534, "low": 9.357, "close": 9.426, "volume": 488000}, {"date": "2013-01-18", "open": 9.43, "high": 9.43, "low": 9.3, "close": 9.379, "volume": 810000}, {"date": "2013-01-22", "open": 9.353, "high": 9.36, "low": 9.21, "close": 9.308, "volume": 536000}, {"date": "2013-01-23", "open": 9.32, "high": 9.487, "low": 9.16, "close": 9.446, "volume": 949000}, {"date": "2013-01-24", "open": 9.406, "high": 9.541, "low": 9.306, "close": 9.525, "volume": 548000}, {"date": "2013-01-25", "open": 9.6, "high": 10.451, "low": 9.579, "close": 10.181, "volume": 1956000}, {"date": "2013-01-28", "open": 10.231, "high": 10.355, "low": 9.9, "close": 9.939, "volume": 1854000}, {"date": "2013-01-29", "open": 9.76, "high": 10.589, "low": 9.6, "close": 10.011, "volume": 2594000}, {"date": "2013-01-30", "open": 9.969, "high": 10.149, "low": 9.901, "close": 10.074, "volume": 901000}, {"date": "2013-01-31", "open": 10.074, "high": 10.236, "low": 10.007, "close": 10.027, "volume": 1098000}, {"date": "2013-02-01", "open": 10.09, "high": 10.365, "low": 9.901, "close": 10.236, "volume": 1639000}, {"date": "2013-02-04", "open": 10.149, "high": 10.225, "low": 9.9, "close": 9.916, "volume": 926000}, {"date": "2013-02-05", "open": 9.95, "high": 10.2, "low": 9.9, "close": 10.073, "volume": 789000}, {"date": "2013-02-06", "open": 10.001, "high": 10.012, "low": 9.805, "close": 9.904, "volume": 651000}, {"date": "2013-02-07", "open": 9.896, "high": 9.896, "low": 9.739, "close": 9.808, "volume": 328000}, {"date": "2013-02-08", "open": 9.755, "high": 9.947, "low": 9.755, "close": 9.893, "volume": 490000}, {"date": "2013-02-11", "open": 9.917, "high": 9.917, "low": 9.75, "close": 9.805, "volume": 300000}, {"date": "2013-02-12", "open": 9.802, "high": 9.979, "low": 9.752, "close": 9.976, "volume": 955000}, {"date": "2013-02-13", "open": 10.009, "high": 10.013, "low": 9.823, "close": 9.977, "volume": 460000}, {"date": "2013-02-14", "open": 9.95, "high": 10.032, "low": 9.804, "close": 9.897, "volume": 521000}, {"date": "2013-02-15", "open": 10.035, "high": 10.534, "low": 9.978, "close": 10.408, "volume": 2019000}, {"date": "2013-02-19", "open": 10.437, "high": 10.696, "low": 10.321, "close": 10.666, "volume": 1473000}, {"date": "2013-02-20", "open": 10.66, "high": 10.703, "low": 10.266, "close": 10.271, "volume": 863000}, {"date": "2013-02-21", "open": 10.294, "high": 10.3, "low": 10.01, "close": 10.093, "volume": 1223000}, {"date": "2013-02-22", "open": 10.158, "high": 10.288, "low": 10.064, "close": 10.225, "volume": 834000}, {"date": "2013-02-25", "open": 10.252, "high": 10.255, "low": 9.867, "close": 9.909, "volume": 1058000}, {"date": "2013-02-26", "open": 10.058, "high": 10.501, "low": 10.057, "close": 10.318, "volume": 2536000}, {"date": "2013-02-27", "open": 10.339, "high": 10.395, "low": 10.088, "close": 10.219, "volume": 2047000}, {"date": "2013-02-28", "open": 10.279, "high": 10.377, "low": 10.165, "close": 10.188, "volume": 584000}, {"date": "2013-03-01", "open": 10.09, "high": 10.353, "low": 9.98, "close": 10.309, "volume": 461000}, {"date": "2013-03-04", "open": 10.267, "high": 10.346, "low": 10.155, "close": 10.305, "volume": 1188000}, {"date": "2013-03-05", "open": 10.764, "high": 11.481, "low": 10.719, "close": 11.345, "volume": 3551000}, {"date": "2013-03-06", "open": 11.393, "high": 11.42, "low": 11.134, "close": 11.265, "volume": 823000}, {"date": "2013-03-07", "open": 11.241, "high": 11.295, "low": 11.06, "close": 11.208, "volume": 863000}, {"date": "2013-03-08", "open": 11.288, "high": 11.45, "low": 11.205, "close": 11.419, "volume": 684000}, {"date": "2013-03-11", "open": 11.353, "high": 11.372, "low": 11.146, "close": 11.269, "volume": 569000}, {"date": "2013-03-12", "open": 11.25, "high": 11.43, "low": 11.16, "close": 11.269, "volume": 300000}, {"date": "2013-03-13", "open": 11.297, "high": 11.317, "low": 11.232, "close": 11.28, "volume": 461000}, {"date": "2013-03-14", "open": 11.312, "high": 11.398, "low": 11.185, "close": 11.293, "volume": 754000}, {"date": "2013-03-15", "open": 11.319, "high": 11.342, "low": 11.181, "close": 11.228, "volume": 903000}, {"date": "2013-03-18", "open": 11.083, "high": 11.177, "low": 10.887, "close": 10.899, "volume": 1342000}, {"date": "2013-03-19", "open": 10.956, "high": 11.052, "low": 10.665, "close": 10.745, "volume": 1797000}, {"date": "2013-03-20", "open": 10.811, "high": 10.898, "low": 10.625, "close": 10.847, "volume": 875000}, {"date": "2013-03-21", "open": 10.737, "high": 10.827, "low": 10.729, "close": 10.807, "volume": 708000}, {"date": "2013-03-22", "open": 10.786, "high": 10.791, "low": 10.331, "close": 10.386, "volume": 1429000}, {"date": "2013-03-25", "open": 10.423, "high": 10.427, "low": 10.061, "close": 10.176, "volume": 1304000}, {"date": "2013-03-26", "open": 10.219, "high": 10.306, "low": 10.112, "close": 10.261, "volume": 561000}, {"date": "2013-03-27", "open": 10.163, "high": 10.188, "low": 10.034, "close": 10.1, "volume": 517000}, {"date": "2013-03-28", "open": 10.115, "high": 10.183, "low": 10.057, "close": 10.108, "volume": 994000}, {"date": "2013-04-01", "open": 10.13, "high": 10.329, "low": 10.02, "close": 10.303, "volume": 1209000}, {"date": "2013-04-02", "open": 10.32, "high": 10.43, "low": 10.157, "close": 10.253, "volume": 830000}, {"date": "2013-04-03", "open": 10.395, "high": 10.395, "low": 10.061, "close": 10.144, "volume": 742000}, {"date": "2013-04-04", "open": 10.127, "high": 10.213, "low": 10.027, "close": 10.103, "volume": 586000}, {"date": "2013-04-05", "open": 9.961, "high": 10.18, "low": 9.912, "close": 10.054, "volume": 847000}, {"date": "2013-04-08", "open": 10.065, "high": 10.209, "low": 9.991, "close": 10.145, "volume": 870000}, {"date": "2013-04-09", "open": 10.139, "high": 10.234, "low": 10.027, "close": 10.119, "volume": 658000}, {"date": "2013-04-10", "open": 10.129, "high": 10.5, "low": 10.104, "close": 10.479, "volume": 722000}, {"date": "2013-04-11", "open": 10.459, "high": 10.459, "low": 10.278, "close": 10.306, "volume": 656000}, {"date": "2013-04-12", "open": 10.239, "high": 10.423, "low": 10.014, "close": 10.288, "volume": 701000}, {"date": "2013-04-15", "open": 10.237, "high": 10.261, "low": 9.915, "close": 10.018, "volume": 695000}, {"date": "2013-04-16", "open": 10.089, "high": 10.103, "low": 9.901, "close": 10.014, "volume": 1009000}, {"date": "2013-04-17", "open": 9.903, "high": 9.928, "low": 9.76, "close": 9.817, "volume": 792000}, {"date": "2013-04-18", "open": 9.833, "high": 9.97, "low": 9.689, "close": 9.736, "volume": 842000}, {"date": "2013-04-19", "open": 9.755, "high": 9.755, "low": 9.509, "close": 9.576, "volume": 661000}, {"date": "2013-04-22", "open": 9.564, "high": 9.645, "low": 9.338, "close": 9.617, "volume": 1398000}, {"date": "2013-04-23", "open": 9.681, "high": 9.904, "low": 9.616, "close": 9.788, "volume": 978000}, {"date": "2013-04-24", "open": 9.751, "high": 9.777, "low": 9.54, "close": 9.683, "volume": 1022000}, {"date": "2013-04-25", "open": 9.679, "high": 9.875, "low": 9.588, "close": 9.823, "volume": 702000}, {"date": "2013-04-26", "open": 9.87, "high": 9.98, "low": 9.727, "close": 9.771, "volume": 901000}, {"date": "2013-04-29", "open": 9.778, "high": 9.988, "low": 9.758, "close": 9.93, "volume": 720000}, {"date": "2013-04-30", "open": 9.195, "high": 9.209, "low": 8.635, "close": 9.019, "volume": 4574000}, {"date": "2013-05-01", "open": 8.805, "high": 9.068, "low": 8.786, "close": 8.922, "volume": 2630000}, {"date": "2013-05-02", "open": 8.982, "high": 9.024, "low": 8.897, "close": 9.0, "volume": 1669000}, {"date": "2013-05-03", "open": 9.131, "high": 9.175, "low": 8.987, "close": 9.114, "volume": 1895000}, {"date": "2013-05-06", "open": 9.101, "high": 9.158, "low": 8.976, "close": 9.103, "volume": 1822000}, {"date": "2013-05-07", "open": 9.078, "high": 9.244, "low": 9.068, "close": 9.167, "volume": 1660000}, {"date": "2013-05-08", "open": 9.116, "high": 9.258, "low": 9.1, "close": 9.192, "volume": 985000}, {"date": "2013-05-09", "open": 9.153, "high": 9.234, "low": 9.133, "close": 9.148, "volume": 526000}, {"date": "2013-05-10", "open": 9.176, "high": 9.494, "low": 9.15, "close": 9.47, "volume": 854000}, {"date": "2013-05-13", "open": 9.478, "high": 9.521, "low": 9.387, "close": 9.449, "volume": 864000}, {"date": "2013-05-14", "open": 9.437, "high": 9.547, "low": 9.426, "close": 9.486, "volume": 1170000}, {"date": "2013-05-15", "open": 9.478, "high": 9.486, "low": 9.198, "close": 9.309, "volume": 1660000}, {"date": "2013-05-16", "open": 9.29, "high": 9.507, "low": 9.29, "close": 9.435, "volume": 1811000}, {"date": "2013-05-17", "open": 9.463, "high": 9.61, "low": 9.37, "close": 9.595, "volume": 931000}, {"date": "2013-05-20", "open": 9.413, "high": 9.543, "low": 9.377, "close": 9.417, "volume": 2168000}, {"date": "2013-05-21", "open": 9.397, "high": 9.445, "low": 9.271, "close": 9.323, "volume": 841000}, {"date": "2013-05-22", "open": 9.333, "high": 9.333, "low": 8.975, "close": 9.057, "volume": 1591000}, {"date": "2013-05-23", "open": 8.921, "high": 9.197, "low": 8.921, "close": 9.129, "volume": 928000}, {"date": "2013-05-24", "open": 9.091, "high": 9.263, "low": 8.931, "close": 9.241, "volume": 1171000}, {"date": "2013-05-28", "open": 9.328, "high": 9.439, "low": 9.16, "close": 9.234, "volume": 955000}, {"date": "2013-05-29", "open": 9.152, "high": 9.223, "low": 9.0, "close": 9.146, "volume": 898000}, {"date": "2013-05-30", "open": 9.184, "high": 9.349, "low": 9.141, "close": 9.316, "volume": 936000}, {"date": "2013-05-31", "open": 9.237, "high": 9.237, "low": 9.109, "close": 9.148, "volume": 929000}, {"date": "2013-06-03", "open": 9.177, "high": 9.195, "low": 8.949, "close": 9.109, "volume": 1597000}, {"date": "2013-06-04", "open": 9.094, "high": 9.136, "low": 8.916, "close": 9.052, "volume": 1718000}, {"date": "2013-06-05", "open": 9.016, "high": 9.137, "low": 8.977, "close": 9.053, "volume": 845000}, {"date": "2013-06-06", "open": 9.045, "high": 9.199, "low": 8.911, "close": 9.01, "volume": 1105000}, {"date": "2013-06-07", "open": 9.049, "high": 9.049, "low": 8.933, "close": 8.971, "volume": 850000}, {"date": "2013-06-10", "open": 8.989, "high": 9.058, "low": 8.936, "close": 8.969, "volume": 413000}, {"date": "2013-06-11", "open": 8.878, "high": 8.945, "low": 8.8, "close": 8.812, "volume": 745000}, {"date": "2013-06-12", "open": 8.857, "high": 8.928, "low": 8.699, "close": 8.814, "volume": 1101000}, {"date": "2013-06-13", "open": 8.827, "high": 9.017, "low": 8.766, "close": 9.005, "volume": 919000}, {"date": "2013-06-14", "open": 8.994, "high": 9.122, "low": 8.984, "close": 9.094, "volume": 711000}, {"date": "2013-06-17", "open": 9.146, "high": 9.146, "low": 8.859, "close": 8.921, "volume": 1949000}, {"date": "2013-06-18", "open": 8.966, "high": 9.029, "low": 8.856, "close": 8.957, "volume": 952000}, {"date": "2013-06-19", "open": 8.826, "high": 8.97, "low": 8.736, "close": 8.794, "volume": 916000}, {"date": "2013-06-20", "open": 8.704, "high": 8.718, "low": 8.583, "close": 8.664, "volume": 664000}, {"date": "2013-06-21", "open": 8.664, "high": 8.693, "low": 8.388, "close": 8.427, "volume": 2361000}, {"date": "2013-06-24", "open": 8.376, "high": 8.587, "low": 8.272, "close": 8.483, "volume": 2035000}, {"date": "2013-06-25", "open": 8.54, "high": 8.54, "low": 8.355, "close": 8.431, "volume": 683000}, {"date": "2013-06-26", "open": 8.474, "high": 8.512, "low": 8.408, "close": 8.408, "volume": 671000}, {"date": "2013-06-27", "open": 8.449, "high": 8.602, "low": 8.422, "close": 8.558, "volume": 567000}, {"date": "2013-06-28", "open": 8.5, "high": 8.741, "low": 8.487, "close": 8.696, "volume": 1010000}, {"date": "2013-07-01", "open": 8.75, "high": 8.834, "low": 8.712, "close": 8.777, "volume": 865000}, {"date": "2013-07-02", "open": 8.795, "high": 8.973, "low": 8.751, "close": 8.88, "volume": 911000}, {"date": "2013-07-03", "open": 8.819, "high": 8.963, "low": 8.807, "close": 8.861, "volume": 369000}, {"date": "2013-07-05", "open": 8.982, "high": 9.014, "low": 8.872, "close": 8.974, "volume": 438000}, {"date": "2013-07-08", "open": 9.022, "high": 9.034, "low": 8.911, "close": 8.996, "volume": 796000}, {"date": "2013-07-09", "open": 9.023, "high": 9.243, "low": 9.0, "close": 9.223, "volume": 766000}, {"date": "2013-07-10", "open": 9.233, "high": 9.548, "low": 9.207, "close": 9.528, "volume": 1121000}, {"date": "2013-07-11", "open": 9.661, "high": 9.88, "low": 9.625, "close": 9.834, "volume": 1064000}, {"date": "2013-07-12", "open": 9.797, "high": 9.888, "low": 9.765, "close": 9.771, "volume": 648000}, {"date": "2013-07-15", "open": 9.775, "high": 9.862, "low": 9.61, "close": 9.659, "volume": 731000}, {"date": "2013-07-16", "open": 9.667, "high": 9.703, "low": 9.55, "close": 9.661, "volume": 1102000}, {"date": "2013-07-17", "open": 9.568, "high": 9.762, "low": 9.494, "close": 9.703, "volume": 567000}, {"date": "2013-07-18", "open": 9.699, "high": 9.835, "low": 9.685, "close": 9.726, "volume": 412000}, {"date": "2013-07-19", "open": 9.671, "high": 9.695, "low": 9.593, "close": 9.677, "volume": 330000}, {"date": "2013-07-22", "open": 9.634, "high": 9.707, "low": 9.551, "close": 9.637, "volume": 315000}, {"date": "2013-07-23", "open": 9.611, "high": 9.704, "low": 9.596, "close": 9.692, "volume": 468000}, {"date": "2013-07-24", "open": 9.731, "high": 9.942, "low": 9.682, "close": 9.735, "volume": 508000}, {"date": "2013-07-25", "open": 9.732, "high": 9.831, "low": 9.715, "close": 9.82, "volume": 409000}, {"date": "2013-07-26", "open": 9.725, "high": 9.793, "low": 9.623, "close": 9.737, "volume": 708000}, {"date": "2013-07-29", "open": 9.697, "high": 9.747, "low": 9.519, "close": 9.657, "volume": 576000}, {"date": "2013-07-30", "open": 9.604, "high": 9.941, "low": 9.299, "close": 9.594, "volume": 1386000}, {"date": "2013-07-31", "open": 9.577, "high": 9.733, "low": 9.5, "close": 9.501, "volume": 429000}, {"date": "2013-08-01", "open": 9.562, "high": 9.761, "low": 9.4, "close": 9.677, "volume": 732000}, {"date": "2013-08-02", "open": 9.628, "high": 9.628, "low": 9.446, "close": 9.51, "volume": 366000}, {"date": "2013-08-05", "open": 9.85, "high": 9.904, "low": 9.644, "close": 9.735, "volume": 1421000}, {"date": "2013-08-06", "open": 9.745, "high": 9.745, "low": 9.541, "close": 9.618, "volume": 486000}, {"date": "2013-08-07", "open": 9.908, "high": 9.908, "low": 9.552, "close": 9.575, "volume": 379000}, {"date": "2013-08-08", "open": 9.593, "high": 9.789, "low": 9.484, "close": 9.725, "volume": 655000}, {"date": "2013-08-09", "open": 9.713, "high": 9.987, "low": 9.7, "close": 9.935, "volume": 534000}, {"date": "2013-08-12", "open": 9.862, "high": 10.023, "low": 9.834, "close": 10.023, "volume": 541000}, {"date": "2013-08-13", "open": 10.057, "high": 10.131, "low": 9.986, "close": 10.092, "volume": 302000}, {"date": "2013-08-14", "open": 10.111, "high": 10.111, "low": 9.929, "close": 10.049, "volume": 302000}, {"date": "2013-08-15", "open": 9.979, "high": 9.979, "low": 9.701, "close": 9.752, "volume": 383000}, {"date": "2013-08-16", "open": 9.71, "high": 9.731, "low": 9.589, "close": 9.631, "volume": 256000}, {"date": "2013-08-19", "open": 9.574, "high": 9.656, "low": 9.417, "close": 9.511, "volume": 1126000}, {"date": "2013-08-20", "open": 9.524, "high": 9.552, "low": 9.429, "close": 9.49, "volume": 520000}, {"date": "2013-08-21", "open": 9.488, "high": 9.556, "low": 9.387, "close": 9.413, "volume": 457000}, {"date": "2013-08-22", "open": 9.5, "high": 9.517, "low": 9.368, "close": 9.49, "volume": 389000}, {"date": "2013-08-23", "open": 9.503, "high": 9.959, "low": 9.49, "close": 9.51, "volume": 777000}, {"date": "2013-08-26", "open": 9.588, "high": 9.588, "low": 9.424, "close": 9.485, "volume": 301000}, {"date": "2013-08-27", "open": 9.397, "high": 9.464, "low": 9.235, "close": 9.247, "volume": 582000}, {"date": "2013-08-28", "open": 9.25, "high": 9.31, "low": 9.15, "close": 9.188, "volume": 365000}, {"date": "2013-08-29", "open": 9.164, "high": 9.259, "low": 9.152, "close": 9.233, "volume": 722000}, {"date": "2013-08-30", "open": 9.221, "high": 9.3, "low": 9.146, "close": 9.181, "volume": 316000}, {"date": "2013-09-03", "open": 9.264, "high": 9.27, "low": 9.016, "close": 9.17, "volume": 317000}, {"date": "2013-09-04", "open": 9.167, "high": 9.281, "low": 9.15, "close": 9.264, "volume": 465000}, {"date": "2013-09-05", "open": 9.267, "high": 9.367, "low": 9.171, "close": 9.284, "volume": 249000}, {"date": "2013-09-06", "open": 9.341, "high": 9.389, "low": 9.175, "close": 9.34, "volume": 571000}, {"date": "2013-09-09", "open": 9.369, "high": 9.674, "low": 9.296, "close": 9.652, "volume": 235000}, {"date": "2013-09-10", "open": 9.655, "high": 9.836, "low": 9.655, "close": 9.822, "volume": 301000}, {"date": "2013-09-11", "open": 9.833, "high": 10.323, "low": 9.701, "close": 10.286, "volume": 976000}, {"date": "2013-09-12", "open": 10.268, "high": 10.616, "low": 10.228, "close": 10.539, "volume": 895000}, {"date": "2013-09-13", "open": 10.565, "high": 10.672, "low": 10.396, "close": 10.617, "volume": 437000}, {"date": "2013-09-16", "open": 10.677, "high": 10.7, "low": 10.382, "close": 10.455, "volume": 752000}, {"date": "2013-09-17", "open": 10.483, "high": 10.57, "low": 10.336, "close": 10.521, "volume": 364000}, {"date": "2013-09-18", "open": 10.537, "high": 10.648, "low": 10.369, "close": 10.556, "volume": 500000}, {"date": "2013-09-19", "open": 10.556, "high": 10.556, "low": 10.369, "close": 10.395, "volume": 628000}, {"date": "2013-09-20", "open": 10.44, "high": 10.888, "low": 10.44, "close": 10.855, "volume": 1487000}, {"date": "2013-09-23", "open": 10.85, "high": 10.85, "low": 10.472, "close": 10.505, "volume": 1106000}, {"date": "2013-09-24", "open": 10.484, "high": 10.628, "low": 10.406, "close": 10.477, "volume": 372000}, {"date": "2013-09-25", "open": 10.451, "high": 10.571, "low": 10.444, "close": 10.461, "volume": 776000}, {"date": "2013-09-26", "open": 10.551, "high": 10.576, "low": 10.4, "close": 10.442, "volume": 486000}, {"date": "2013-09-27", "open": 10.42, "high": 10.512, "low": 10.34, "close": 10.383, "volume": 271000}, {"date": "2013-09-30", "open": 10.313, "high": 10.386, "low": 10.157, "close": 10.376, "volume": 484000}, {"date": "2013-10-01", "open": 10.38, "high": 10.712, "low": 10.276, "close": 10.711, "volume": 880000}, {"date": "2013-10-02", "open": 10.601, "high": 10.805, "low": 10.548, "close": 10.706, "volume": 810000}, {"date": "2013-10-03", "open": 10.678, "high": 10.721, "low": 10.375, "close": 10.419, "volume": 419000}, {"date": "2013-10-04", "open": 10.399, "high": 10.631, "low": 10.332, "close": 10.556, "volume": 188000}, {"date": "2013-10-07", "open": 10.432, "high": 10.548, "low": 10.209, "close": 10.239, "volume": 367000}, {"date": "2013-10-08", "open": 10.377, "high": 10.377, "low": 9.915, "close": 10.098, "volume": 977000}, {"date": "2013-10-09", "open": 10.1, "high": 10.163, "low": 9.834, "close": 9.906, "volume": 494000}, {"date": "2013-10-10", "open": 9.998, "high": 10.126, "low": 9.899, "close": 10.045, "volume": 686000}, {"date": "2013-10-11", "open": 9.998, "high": 10.262, "low": 9.921, "close": 10.259, "volume": 915000}, {"date": "2013-10-14", "open": 10.181, "high": 10.299, "low": 10.08, "close": 10.245, "volume": 1155000}, {"date": "2013-10-15", "open": 10.164, "high": 10.166, "low": 9.522, "close": 9.619, "volume": 2522000}, {"date": "2013-10-16", "open": 9.71, "high": 10.05, "low": 9.655, "close": 9.739, "volume": 994000}, {"date": "2013-10-17", "open": 9.667, "high": 10.039, "low": 9.66, "close": 9.98, "volume": 2245000}, {"date": "2013-10-18", "open": 10.039, "high": 10.213, "low": 9.999, "close": 10.018, "volume": 1602000}, {"date": "2013-10-21", "open": 10.015, "high": 10.102, "low": 9.864, "close": 9.872, "volume": 344000}, {"date": "2013-10-22", "open": 9.882, "high": 10.081, "low": 9.869, "close": 9.991, "volume": 719000}, {"date": "2013-10-23", "open": 9.94, "high": 10.042, "low": 9.855, "close": 9.914, "volume": 599000}, {"date": "2013-10-24", "open": 9.972, "high": 10.16, "low": 9.879, "close": 10.133, "volume": 625000}, {"date": "2013-10-25", "open": 10.145, "high": 10.274, "low": 9.847, "close": 10.024, "volume": 764000}, {"date": "2013-10-28", "open": 9.998, "high": 10.097, "low": 9.93, "close": 10.062, "volume": 1402000}, {"date": "2013-10-29", "open": 10.265, "high": 12.077, "low": 10.0, "close": 11.917, "volume": 5529000}, {"date": "2013-10-30", "open": 11.87, "high": 12.84, "low": 11.8, "close": 12.535, "volume": 3443000}, {"date": "2013-10-31", "open": 12.5, "high": 12.5, "low": 11.981, "close": 12.199, "volume": 2233000}, {"date": "2013-11-01", "open": 12.255, "high": 12.426, "low": 12.038, "close": 12.228, "volume": 1329000}, {"date": "2013-11-04", "open": 12.321, "high": 12.712, "low": 12.23, "close": 12.656, "volume": 1373000}, {"date": "2013-11-05", "open": 12.564, "high": 12.839, "low": 12.48, "close": 12.668, "volume": 756000}, {"date": "2013-11-06", "open": 12.792, "high": 12.972, "low": 12.387, "close": 12.438, "volume": 992000}, {"date": "2013-11-07", "open": 12.454, "high": 12.72, "low": 12.157, "close": 12.288, "volume": 1515000}, {"date": "2013-11-08", "open": 12.281, "high": 12.552, "low": 12.0, "close": 12.423, "volume": 1052000}, {"date": "2013-11-11", "open": 12.364, "high": 12.678, "low": 12.255, "close": 12.566, "volume": 649000}, {"date": "2013-11-12", "open": 12.507, "high": 12.711, "low": 12.395, "close": 12.64, "volume": 1307000}, {"date": "2013-11-13", "open": 12.529, "high": 12.915, "low": 12.466, "close": 12.9, "volume": 833000}, {"date": "2013-11-14", "open": 12.853, "high": 12.853, "low": 12.26, "close": 12.675, "volume": 537000}, {"date": "2013-11-15", "open": 12.652, "high": 12.766, "low": 12.561, "close": 12.698, "volume": 862000}, {"date": "2013-11-18", "open": 12.71, "high": 12.978, "low": 12.56, "close": 12.612, "volume": 1051000}, {"date": "2013-11-19", "open": 12.653, "high": 12.658, "low": 12.378, "close": 12.45, "volume": 454000}, {"date": "2013-11-20", "open": 12.524, "high": 12.648, "low": 12.424, "close": 12.507, "volume": 518000}, {"date": "2013-11-21", "open": 12.571, "high": 12.774, "low": 12.465, "close": 12.651, "volume": 658000}, {"date": "2013-11-22", "open": 12.686, "high": 12.724, "low": 12.444, "close": 12.663, "volume": 644000}, {"date": "2013-11-25", "open": 12.666, "high": 12.772, "low": 12.262, "close": 12.52, "volume": 955000}, {"date": "2013-11-26", "open": 12.497, "high": 12.959, "low": 12.464, "close": 12.882, "volume": 932000}, {"date": "2013-11-27", "open": 12.868, "high": 13.0, "low": 12.722, "close": 12.875, "volume": 665000}, {"date": "2013-11-29", "open": 12.9, "high": 12.979, "low": 12.724, "close": 12.933, "volume": 762000}, {"date": "2013-12-02", "open": 12.881, "high": 13.0, "low": 12.301, "close": 12.543, "volume": 1699000}, {"date": "2013-12-03", "open": 12.4, "high": 12.8, "low": 12.4, "close": 12.712, "volume": 1383000}, {"date": "2013-12-04", "open": 12.685, "high": 12.811, "low": 12.5, "close": 12.725, "volume": 919000}, {"date": "2013-12-05", "open": 12.721, "high": 12.98, "low": 12.715, "close": 12.816, "volume": 1227000}, {"date": "2013-12-06", "open": 12.959, "high": 12.959, "low": 12.56, "close": 12.658, "volume": 939000}, {"date": "2013-12-09", "open": 12.677, "high": 12.788, "low": 12.492, "close": 12.763, "volume": 1375000}, {"date": "2013-12-10", "open": 12.75, "high": 12.75, "low": 12.331, "close": 12.404, "volume": 656000}, {"date": "2013-12-11", "open": 12.424, "high": 12.501, "low": 12.223, "close": 12.295, "volume": 617000}, {"date": "2013-12-12", "open": 12.268, "high": 12.315, "low": 12.166, "close": 12.219, "volume": 793000}, {"date": "2013-12-13", "open": 12.257, "high": 12.549, "low": 12.052, "close": 12.419, "volume": 838000}, {"date": "2013-12-16", "open": 12.503, "high": 12.531, "low": 12.192, "close": 12.499, "volume": 502000}, {"date": "2013-12-17", "open": 12.519, "high": 12.537, "low": 12.391, "close": 12.4, "volume": 498000}, {"date": "2013-12-18", "open": 12.4, "high": 12.524, "low": 12.3, "close": 12.48, "volume": 606000}, {"date": "2013-12-19", "open": 12.467, "high": 12.467, "low": 12.146, "close": 12.236, "volume": 816000}, {"date": "2013-12-20", "open": 12.227, "high": 12.331, "low": 12.16, "close": 12.232, "volume": 1947000}, {"date": "2013-12-23", "open": 12.232, "high": 12.56, "low": 12.08, "close": 12.495, "volume": 1364000}, {"date": "2013-12-24", "open": 12.559, "high": 12.559, "low": 12.291, "close": 12.489, "volume": 563000}, {"date": "2013-12-26", "open": 12.512, "high": 12.615, "low": 12.316, "close": 12.453, "volume": 1031000}, {"date": "2013-12-27", "open": 12.497, "high": 12.576, "low": 12.396, "close": 12.471, "volume": 286000}, {"date": "2013-12-30", "open": 12.445, "high": 12.535, "low": 12.305, "close": 12.381, "volume": 1088000}, {"date": "2013-12-31", "open": 12.368, "high": 12.46, "low": 12.275, "close": 12.424, "volume": 745000}, {"date": "2014-01-02", "open": 12.389, "high": 12.518, "low": 12.236, "close": 12.353, "volume": 751000}, {"date": "2014-01-03", "open": 12.367, "high": 12.403, "low": 12.271, "close": 12.326, "volume": 747000}, {"date": "2014-01-06", "open": 12.35, "high": 12.417, "low": 12.11, "close": 12.144, "volume": 508000}, {"date": "2014-01-07", "open": 12.167, "high": 12.365, "low": 12.144, "close": 12.296, "volume": 840000}, {"date": "2014-01-08", "open": 12.284, "high": 12.347, "low": 12.179, "close": 12.244, "volume": 645000}, {"date": "2014-01-09", "open": 12.264, "high": 12.278, "low": 12.055, "close": 12.127, "volume": 913000}, {"date": "2014-01-10", "open": 12.124, "high": 12.344, "low": 12.069, "close": 12.307, "volume": 387000}, {"date": "2014-01-13", "open": 12.263, "high": 12.385, "low": 12.063, "close": 12.114, "volume": 908000}, {"date": "2014-01-14", "open": 12.14, "high": 12.41, "low": 12.14, "close": 12.362, "volume": 323000}, {"date": "2014-01-15", "open": 12.38, "high": 12.5, "low": 12.354, "close": 12.404, "volume": 371000}, {"date": "2014-01-16", "open": 12.364, "high": 12.432, "low": 12.188, "close": 12.284, "volume": 531000}, {"date": "2014-01-17", "open": 12.252, "high": 12.726, "low": 12.119, "close": 12.293, "volume": 337000}, {"date": "2014-01-21", "open": 12.274, "high": 12.468, "low": 12.2, "close": 12.39, "volume": 324000}, {"date": "2014-01-22", "open": 12.395, "high": 12.395, "low": 12.235, "close": 12.235, "volume": 333000}, {"date": "2014-01-23", "open": 12.102, "high": 12.216, "low": 12.05, "close": 12.191, "volume": 751000}, {"date": "2014-01-24", "open": 12.15, "high": 12.2, "low": 11.688, "close": 11.912, "volume": 674000}, {"date": "2014-01-27", "open": 11.891, "high": 11.891, "low": 11.389, "close": 11.625, "volume": 721000}, {"date": "2014-01-28", "open": 13.016, "high": 13.4, "low": 12.5, "close": 12.599, "volume": 4077000}, {"date": "2014-01-29", "open": 12.378, "high": 12.673, "low": 12.02, "close": 12.103, "volume": 1768000}, {"date": "2014-01-30", "open": 12.214, "high": 12.671, "low": 12.214, "close": 12.563, "volume": 1099000}, {"date": "2014-01-31", "open": 12.334, "high": 12.637, "low": 12.3, "close": 12.57, "volume": 1093000}, {"date": "2014-02-03", "open": 12.554, "high": 12.6, "low": 12.071, "close": 12.341, "volume": 1100000}, {"date": "2014-02-04", "open": 12.385, "high": 12.528, "low": 12.35, "close": 12.409, "volume": 705000}, {"date": "2014-02-05", "open": 12.324, "high": 12.856, "low": 12.219, "close": 12.385, "volume": 997000}, {"date": "2014-02-06", "open": 12.383, "high": 12.49, "low": 12.278, "close": 12.373, "volume": 682000}, {"date": "2014-02-07", "open": 12.468, "high": 12.562, "low": 12.401, "close": 12.402, "volume": 789000}, {"date": "2014-02-10", "open": 12.372, "high": 12.372, "low": 12.22, "close": 12.312, "volume": 1386000}, {"date": "2014-02-11", "open": 12.256, "high": 12.428, "low": 12.231, "close": 12.332, "volume": 822000}, {"date": "2014-02-12", "open": 12.35, "high": 12.462, "low": 12.252, "close": 12.301, "volume": 1148000}, {"date": "2014-02-13", "open": 12.215, "high": 13.183, "low": 12.215, "close": 13.024, "volume": 1751000}, {"date": "2014-02-14", "open": 13.019, "high": 13.192, "low": 12.839, "close": 13.017, "volume": 593000}, {"date": "2014-02-18", "open": 13.039, "high": 13.199, "low": 12.941, "close": 13.123, "volume": 783000}, {"date": "2014-02-19", "open": 13.04, "high": 13.199, "low": 12.929, "close": 12.954, "volume": 416000}, {"date": "2014-02-20", "open": 12.92, "high": 13.224, "low": 12.92, "close": 13.163, "volume": 590000}, {"date": "2014-02-21", "open": 13.231, "high": 13.485, "low": 13.047, "close": 13.211, "volume": 694000}, {"date": "2014-02-24", "open": 13.133, "high": 13.36, "low": 13.119, "close": 13.2, "volume": 859000}, {"date": "2014-02-25", "open": 13.185, "high": 13.196, "low": 12.991, "close": 13.07, "volume": 302000}, {"date": "2014-02-26", "open": 13.114, "high": 13.32, "low": 12.974, "close": 13.21, "volume": 436000}, {"date": "2014-02-27", "open": 13.041, "high": 13.583, "low": 13.041, "close": 13.445, "volume": 415000}, {"date": "2014-02-28", "open": 13.462, "high": 13.462, "low": 12.722, "close": 12.913, "volume": 512000}, {"date": "2014-03-03", "open": 12.834, "high": 12.974, "low": 12.694, "close": 12.89, "volume": 703000}, {"date": "2014-03-04", "open": 13.089, "high": 13.199, "low": 12.941, "close": 12.999, "volume": 665000}, {"date": "2014-03-05", "open": 12.97, "high": 12.97, "low": 12.762, "close": 12.807, "volume": 490000}, {"date": "2014-03-06", "open": 12.8, "high": 13.294, "low": 12.725, "close": 13.234, "volume": 1328000}, {"date": "2014-03-07", "open": 13.278, "high": 13.278, "low": 13.005, "close": 13.136, "volume": 935000}, {"date": "2014-03-10", "open": 12.986, "high": 13.1, "low": 12.761, "close": 12.891, "volume": 539000}, {"date": "2014-03-11", "open": 12.773, "high": 12.94, "low": 12.662, "close": 12.739, "volume": 464000}, {"date": "2014-03-12", "open": 12.82, "high": 12.877, "low": 12.648, "close": 12.756, "volume": 444000}, {"date": "2014-03-13", "open": 12.734, "high": 12.74, "low": 12.391, "close": 12.455, "volume": 731000}, {"date": "2014-03-14", "open": 12.444, "high": 12.687, "low": 12.3, "close": 12.569, "volume": 402000}, {"date": "2014-03-17", "open": 12.859, "high": 12.859, "low": 12.53, "close": 12.706, "volume": 314000}, {"date": "2014-03-18", "open": 12.767, "high": 12.946, "low": 12.553, "close": 12.921, "volume": 607000}, {"date": "2014-03-19", "open": 12.863, "high": 12.888, "low": 12.642, "close": 12.722, "volume": 462000}, {"date": "2014-03-20", "open": 12.61, "high": 12.797, "low": 12.485, "close": 12.572, "volume": 661000}, {"date": "2014-03-21", "open": 12.673, "high": 12.675, "low": 12.345, "close": 12.435, "volume": 966000}, {"date": "2014-03-24", "open": 12.424, "high": 12.46, "low": 11.812, "close": 11.869, "volume": 884000}, {"date": "2014-03-25", "open": 11.893, "high": 12.0, "low": 11.6, "close": 11.629, "volume": 650000}, {"date": "2014-03-26", "open": 11.805, "high": 11.864, "low": 11.472, "close": 11.522, "volume": 690000}, {"date": "2014-03-27", "open": 11.5, "high": 11.701, "low": 11.306, "close": 11.402, "volume": 634000}, {"date": "2014-03-28", "open": 11.379, "high": 11.512, "low": 11.266, "close": 11.35, "volume": 488000}, {"date": "2014-03-31", "open": 11.238, "high": 11.755, "low": 11.238, "close": 11.539, "volume": 717000}, {"date": "2014-04-01", "open": 11.614, "high": 11.846, "low": 11.539, "close": 11.626, "volume": 696000}, {"date": "2014-04-02", "open": 11.776, "high": 11.787, "low": 11.614, "close": 11.673, "volume": 467000}, {"date": "2014-04-03", "open": 11.739, "high": 11.768, "low": 11.377, "close": 11.495, "volume": 1000000}, {"date": "2014-04-04", "open": 11.55, "high": 11.55, "low": 11.116, "close": 11.166, "volume": 795000}, {"date": "2014-04-07", "open": 11.14, "high": 11.417, "low": 10.654, "close": 10.878, "volume": 861000}, {"date": "2014-04-08", "open": 10.878, "high": 11.11, "low": 10.418, "close": 10.46, "volume": 1385000}, {"date": "2014-04-09", "open": 10.422, "high": 10.86, "low": 10.166, "close": 10.842, "volume": 1756000}, {"date": "2014-04-10", "open": 10.861, "high": 10.861, "low": 10.28, "close": 10.405, "volume": 761000}, {"date": "2014-04-11", "open": 10.309, "high": 10.462, "low": 9.968, "close": 10.054, "volume": 1388000}, {"date": "2014-04-14", "open": 10.142, "high": 10.329, "low": 9.947, "close": 10.109, "volume": 566000}, {"date": "2014-04-15", "open": 10.109, "high": 10.286, "low": 9.879, "close": 10.209, "volume": 837000}, {"date": "2014-04-16", "open": 10.257, "high": 10.33, "low": 10.138, "close": 10.284, "volume": 476000}, {"date": "2014-04-17", "open": 10.249, "high": 10.5, "low": 10.108, "close": 10.45, "volume": 364000}, {"date": "2014-04-21", "open": 10.444, "high": 10.444, "low": 10.141, "close": 10.204, "volume": 516000}, {"date": "2014-04-22", "open": 10.251, "high": 11.017, "low": 10.251, "close": 10.821, "volume": 1732000}, {"date": "2014-04-23", "open": 10.782, "high": 10.968, "low": 10.557, "close": 10.721, "volume": 1101000}, {"date": "2014-04-24", "open": 11.699, "high": 12.689, "low": 11.15, "close": 12.676, "volume": 4339000}, {"date": "2014-04-25", "open": 12.569, "high": 12.625, "low": 12.071, "close": 12.08, "volume": 1637000}, {"date": "2014-04-28", "open": 11.974, "high": 12.17, "low": 11.501, "close": 12.0, "volume": 2562000}, {"date": "2014-04-29", "open": 12.098, "high": 12.257, "low": 11.49, "close": 11.637, "volume": 2397000}, {"date": "2014-04-30", "open": 11.558, "high": 12.29, "low": 11.409, "close": 12.143, "volume": 1908000}, {"date": "2014-05-01", "open": 12.086, "high": 12.355, "low": 11.954, "close": 12.088, "volume": 1465000}, {"date": "2014-05-02", "open": 12.09, "high": 12.134, "low": 11.823, "close": 11.902, "volume": 645000}, {"date": "2014-05-05", "open": 11.845, "high": 11.957, "low": 11.709, "close": 11.785, "volume": 575000}, {"date": "2014-05-06", "open": 11.695, "high": 11.899, "low": 11.587, "close": 11.786, "volume": 1040000}, {"date": "2014-05-07", "open": 11.821, "high": 11.944, "low": 11.6, "close": 11.756, "volume": 1350000}, {"date": "2014-05-08", "open": 11.744, "high": 11.959, "low": 11.571, "close": 11.618, "volume": 605000}, {"date": "2014-05-09", "open": 11.602, "high": 12.2, "low": 11.523, "close": 12.142, "volume": 1224000}, {"date": "2014-05-12", "open": 12.187, "high": 12.611, "low": 12.105, "close": 12.529, "volume": 1237000}, {"date": "2014-05-13", "open": 12.516, "high": 12.612, "low": 12.304, "close": 12.395, "volume": 1370000}, {"date": "2014-05-14", "open": 12.415, "high": 12.672, "low": 12.157, "close": 12.204, "volume": 1075000}, {"date": "2014-05-15", "open": 12.151, "high": 13.05, "low": 12.151, "close": 12.927, "volume": 2157000}, {"date": "2014-05-16", "open": 13.015, "high": 13.163, "low": 12.722, "close": 13.163, "volume": 2309000}, {"date": "2014-05-19", "open": 13.171, "high": 13.909, "low": 13.167, "close": 13.888, "volume": 2027000}, {"date": "2014-05-20", "open": 13.82, "high": 13.998, "low": 13.609, "close": 13.789, "volume": 1285000}, {"date": "2014-05-21", "open": 13.923, "high": 14.155, "low": 13.721, "close": 14.073, "volume": 1369000}, {"date": "2014-05-22", "open": 14.06, "high": 14.279, "low": 13.873, "close": 14.201, "volume": 779000}, {"date": "2014-05-23", "open": 14.141, "high": 14.353, "low": 14.042, "close": 14.262, "volume": 612000}, {"date": "2014-05-27", "open": 14.377, "high": 14.613, "low": 14.192, "close": 14.481, "volume": 1156000}, {"date": "2014-05-28", "open": 14.473, "high": 14.587, "low": 14.106, "close": 14.198, "volume": 1088000}, {"date": "2014-05-29", "open": 14.248, "high": 14.322, "low": 14.13, "close": 14.255, "volume": 470000}, {"date": "2014-05-30", "open": 14.306, "high": 14.323, "low": 13.858, "close": 14.112, "volume": 523000}, {"date": "2014-06-02", "open": 14.113, "high": 14.158, "low": 13.76, "close": 14.007, "volume": 769000}, {"date": "2014-06-03", "open": 13.91, "high": 14.415, "low": 13.822, "close": 14.184, "volume": 776000}, {"date": "2014-06-04", "open": 14.048, "high": 14.157, "low": 13.89, "close": 14.02, "volume": 692000}, {"date": "2014-06-05", "open": 14.039, "high": 14.264, "low": 13.914, "close": 14.22, "volume": 965000}, {"date": "2014-06-06", "open": 14.287, "high": 14.346, "low": 14.051, "close": 14.304, "volume": 1156000}, {"date": "2014-06-09", "open": 14.014, "high": 14.478, "low": 14.014, "close": 14.332, "volume": 650000}, {"date": "2014-06-10", "open": 14.187, "high": 14.247, "low": 13.934, "close": 14.209, "volume": 917000}, {"date": "2014-06-11", "open": 14.091, "high": 14.171, "low": 13.924, "close": 14.128, "volume": 1026000}, {"date": "2014-06-12", "open": 14.128, "high": 14.415, "low": 14.0, "close": 14.274, "volume": 721000}, {"date": "2014-06-13", "open": 14.33, "high": 14.385, "low": 14.047, "close": 14.328, "volume": 515000}, {"date": "2014-06-16", "open": 14.384, "high": 14.492, "low": 14.17, "close": 14.422, "volume": 570000}, {"date": "2014-06-17", "open": 14.416, "high": 14.491, "low": 14.13, "close": 14.343, "volume": 1374000}, {"date": "2014-06-18", "open": 14.397, "high": 14.397, "low": 14.147, "close": 14.32, "volume": 431000}, {"date": "2014-06-19", "open": 14.391, "high": 14.447, "low": 14.1, "close": 14.398, "volume": 1154000}, {"date": "2014-06-20", "open": 14.398, "high": 14.499, "low": 14.267, "close": 14.46, "volume": 1038000}, {"date": "2014-06-23", "open": 14.42, "high": 14.485, "low": 14.336, "close": 14.408, "volume": 574000}, {"date": "2014-06-24", "open": 14.344, "high": 14.446, "low": 13.969, "close": 13.987, "volume": 1279000}, {"date": "2014-06-25", "open": 13.953, "high": 14.149, "low": 13.86, "close": 13.993, "volume": 1114000}, {"date": "2014-06-26", "open": 13.978, "high": 14.08, "low": 13.904, "close": 13.944, "volume": 358000}, {"date": "2014-06-27", "open": 13.848, "high": 14.11, "low": 13.775, "close": 14.075, "volume": 866000}, {"date": "2014-06-30", "open": 14.053, "high": 14.107, "low": 13.911, "close": 14.062, "volume": 505000}, {"date": "2014-07-01", "open": 14.079, "high": 14.435, "low": 14.068, "close": 14.239, "volume": 1698000}, {"date": "2014-07-02", "open": 14.238, "high": 14.327, "low": 14.182, "close": 14.224, "volume": 402000}, {"date": "2014-07-03", "open": 14.302, "high": 14.449, "low": 14.238, "close": 14.36, "volume": 759000}, {"date": "2014-07-07", "open": 14.348, "high": 14.348, "low": 13.916, "close": 13.98, "volume": 563000}, {"date": "2014-07-08", "open": 13.9, "high": 13.939, "low": 13.676, "close": 13.895, "volume": 1175000}, {"date": "2014-07-09", "open": 13.891, "high": 14.08, "low": 13.819, "close": 13.888, "volume": 464000}, {"date": "2014-07-10", "open": 13.613, "high": 13.885, "low": 13.565, "close": 13.66, "volume": 347000}, {"date": "2014-07-11", "open": 13.692, "high": 14.118, "low": 13.692, "close": 14.055, "volume": 634000}, {"date": "2014-07-14", "open": 14.189, "high": 14.368, "low": 14.005, "close": 14.214, "volume": 478000}, {"date": "2014-07-15", "open": 14.262, "high": 14.452, "low": 13.925, "close": 13.99, "volume": 608000}, {"date": "2014-07-16", "open": 14.077, "high": 14.085, "low": 13.836, "close": 13.927, "volume": 401000}, {"date": "2014-07-17", "open": 13.842, "high": 14.017, "low": 13.842, "close": 13.936, "volume": 437000}, {"date": "2014-07-18", "open": 13.892, "high": 14.07, "low": 13.892, "close": 13.955, "volume": 392000}, {"date": "2014-07-21", "open": 13.876, "high": 13.876, "low": 13.617, "close": 13.806, "volume": 334000}, {"date": "2014-07-22", "open": 13.885, "high": 14.059, "low": 13.867, "close": 13.99, "volume": 373000}, {"date": "2014-07-23", "open": 14.004, "high": 14.1, "low": 13.752, "close": 13.837, "volume": 411000}, {"date": "2014-07-24", "open": 14.084, "high": 14.169, "low": 13.939, "close": 14.145, "volume": 734000}, {"date": "2014-07-25", "open": 14.147, "high": 14.147, "low": 13.81, "close": 13.865, "volume": 718000}, {"date": "2014-07-28", "open": 13.892, "high": 13.917, "low": 13.693, "close": 13.753, "volume": 872000}, {"date": "2014-07-29", "open": 14.8, "high": 15.586, "low": 14.783, "close": 15.037, "volume": 4701000}, {"date": "2014-07-30", "open": 15.065, "high": 15.146, "low": 14.9, "close": 14.974, "volume": 1372000}, {"date": "2014-07-31", "open": 14.777, "high": 14.777, "low": 14.302, "close": 14.313, "volume": 739000}, {"date": "2014-08-01", "open": 14.354, "high": 14.354, "low": 13.879, "close": 14.021, "volume": 543000}, {"date": "2014-08-04", "open": 14.036, "high": 14.418, "low": 13.883, "close": 14.388, "volume": 599000}, {"date": "2014-08-05", "open": 14.3, "high": 14.5, "low": 14.215, "close": 14.432, "volume": 357000}, {"date": "2014-08-06", "open": 14.304, "high": 14.559, "low": 14.3, "close": 14.42, "volume": 329000}, {"date": "2014-08-07", "open": 14.529, "high": 14.661, "low": 14.203, "close": 14.29, "volume": 369000}, {"date": "2014-08-08", "open": 14.281, "high": 14.41, "low": 14.143, "close": 14.286, "volume": 371000}, {"date": "2014-08-11", "open": 14.144, "high": 14.148, "low": 13.91, "close": 14.051, "volume": 919000}, {"date": "2014-08-12", "open": 13.985, "high": 14.107, "low": 13.677, "close": 13.779, "volume": 830000}, {"date": "2014-08-13", "open": 13.825, "high": 13.935, "low": 13.635, "close": 13.701, "volume": 491000}, {"date": "2014-08-14", "open": 13.771, "high": 13.882, "low": 13.475, "close": 13.552, "volume": 847000}, {"date": "2014-08-15", "open": 13.701, "high": 13.741, "low": 13.302, "close": 13.486, "volume": 1010000}, {"date": "2014-08-18", "open": 13.6, "high": 13.85, "low": 13.599, "close": 13.796, "volume": 510000}, {"date": "2014-08-19", "open": 13.77, "high": 13.995, "low": 13.72, "close": 13.868, "volume": 780000}, {"date": "2014-08-20", "open": 13.779, "high": 13.833, "low": 13.634, "close": 13.733, "volume": 449000}, {"date": "2014-08-21", "open": 13.675, "high": 13.764, "low": 13.577, "close": 13.704, "volume": 522000}, {"date": "2014-08-22", "open": 13.8, "high": 13.8, "low": 13.525, "close": 13.674, "volume": 406000}, {"date": "2014-08-25", "open": 13.762, "high": 13.799, "low": 13.526, "close": 13.59, "volume": 411000}, {"date": "2014-08-26", "open": 13.649, "high": 14.0, "low": 13.566, "close": 13.958, "volume": 762000}, {"date": "2014-08-27", "open": 13.956, "high": 14.005, "low": 13.739, "close": 13.867, "volume": 439000}, {"date": "2014-08-28", "open": 13.793, "high": 13.899, "low": 13.731, "close": 13.773, "volume": 265000}, {"date": "2014-08-29", "open": 13.799, "high": 13.96, "low": 13.725, "close": 13.893, "volume": 253000}, {"date": "2014-09-02", "open": 13.968, "high": 14.013, "low": 13.668, "close": 13.911, "volume": 581000}, {"date": "2014-09-03", "open": 13.94, "high": 14.165, "low": 13.92, "close": 14.083, "volume": 696000}, {"date": "2014-09-04", "open": 14.095, "high": 14.251, "low": 13.727, "close": 13.777, "volume": 371000}, {"date": "2014-09-05", "open": 13.761, "high": 13.917, "low": 13.594, "close": 13.821, "volume": 555000}, {"date": "2014-09-08", "open": 13.769, "high": 14.345, "low": 13.769, "close": 14.291, "volume": 869000}, {"date": "2014-09-09", "open": 14.235, "high": 14.24, "low": 13.959, "close": 13.999, "volume": 543000}, {"date": "2014-09-10", "open": 13.9, "high": 14.12, "low": 13.9, "close": 14.037, "volume": 174000}, {"date": "2014-09-11", "open": 13.96, "high": 14.245, "low": 13.88, "close": 14.162, "volume": 294000}, {"date": "2014-09-12", "open": 14.197, "high": 14.197, "low": 13.806, "close": 13.926, "volume": 384000}, {"date": "2014-09-15", "open": 13.82, "high": 13.82, "low": 13.642, "close": 13.666, "volume": 357000}, {"date": "2014-09-16", "open": 13.587, "high": 13.986, "low": 13.511, "close": 13.901, "volume": 462000}, {"date": "2014-09-17", "open": 13.85, "high": 14.0, "low": 13.85, "close": 13.928, "volume": 383000}, {"date": "2014-09-18", "open": 13.975, "high": 14.027, "low": 13.9, "close": 13.963, "volume": 345000}, {"date": "2014-09-19", "open": 13.99, "high": 14.067, "low": 13.67, "close": 13.729, "volume": 884000}, {"date": "2014-09-22", "open": 13.674, "high": 13.674, "low": 13.333, "close": 13.388, "volume": 464000}, {"date": "2014-09-23", "open": 13.375, "high": 13.385, "low": 13.144, "close": 13.175, "volume": 374000}, {"date": "2014-09-24", "open": 13.231, "high": 13.544, "low": 13.189, "close": 13.473, "volume": 282000}, {"date": "2014-09-25", "open": 13.483, "high": 13.483, "low": 12.948, "close": 13.03, "volume": 453000}, {"date": "2014-09-26", "open": 13.01, "high": 13.195, "low": 12.995, "close": 13.122, "volume": 425000}, {"date": "2014-09-29", "open": 13.025, "high": 13.394, "low": 13.025, "close": 13.36, "volume": 454000}, {"date": "2014-09-30", "open": 13.388, "high": 13.517, "low": 13.083, "close": 13.084, "volume": 523000}, {"date": "2014-10-01", "open": 13.033, "high": 13.133, "low": 12.746, "close": 12.859, "volume": 552000}, {"date": "2014-10-02", "open": 12.91, "high": 13.559, "low": 12.91, "close": 13.374, "volume": 611000}, {"date": "2014-10-03", "open": 13.501, "high": 13.779, "low": 13.323, "close": 13.679, "volume": 678000}, {"date": "2014-10-06", "open": 13.679, "high": 13.774, "low": 13.514, "close": 13.654, "volume": 473000}, {"date": "2014-10-07", "open": 13.55, "high": 13.793, "low": 13.438, "close": 13.569, "volume": 599000}, {"date": "2014-10-08", "open": 13.5, "high": 13.785, "low": 13.45, "close": 13.719, "volume": 423000}, {"date": "2014-10-09", "open": 13.716, "high": 13.795, "low": 13.5, "close": 13.562, "volume": 528000}, {"date": "2014-10-10", "open": 13.565, "high": 14.822, "low": 13.353, "close": 14.756, "volume": 2321000}, {"date": "2014-10-13", "open": 14.647, "high": 14.976, "low": 14.525, "close": 14.703, "volume": 1493000}, {"date": "2014-10-14", "open": 14.788, "high": 14.879, "low": 14.313, "close": 14.541, "volume": 691000}, {"date": "2014-10-15", "open": 14.404, "high": 14.711, "low": 14.3, "close": 14.453, "volume": 907000}, {"date": "2014-10-16", "open": 14.3, "high": 14.57, "low": 14.269, "close": 14.492, "volume": 637000}, {"date": "2014-10-17", "open": 14.712, "high": 14.869, "low": 14.473, "close": 14.53, "volume": 513000}, {"date": "2014-10-20", "open": 14.502, "high": 14.999, "low": 14.415, "close": 14.988, "volume": 1431000}, {"date": "2014-10-21", "open": 15.128, "high": 15.166, "low": 14.9, "close": 15.134, "volume": 318000}, {"date": "2014-10-22", "open": 15.138, "high": 15.25, "low": 14.783, "close": 14.865, "volume": 400000}, {"date": "2014-10-23", "open": 15.022, "high": 15.474, "low": 14.748, "close": 15.426, "volume": 900000}, {"date": "2014-10-24", "open": 15.472, "high": 15.853, "low": 15.3, "close": 15.75, "volume": 1072000}, {"date": "2014-10-27", "open": 15.649, "high": 15.771, "low": 15.326, "close": 15.42, "volume": 823000}, {"date": "2014-10-28", "open": 16.0, "high": 16.5, "low": 14.904, "close": 15.811, "volume": 3211000}, {"date": "2014-10-29", "open": 15.898, "high": 16.103, "low": 15.802, "close": 16.0, "volume": 1883000}, {"date": "2014-10-30", "open": 16.308, "high": 16.573, "low": 15.89, "close": 16.0, "volume": 1100000}, {"date": "2014-10-31", "open": 16.355, "high": 16.399, "low": 15.999, "close": 16.088, "volume": 1027000}, {"date": "2014-11-03", "open": 16.057, "high": 16.26, "low": 15.811, "close": 15.939, "volume": 780000}, {"date": "2014-11-04", "open": 15.921, "high": 16.0, "low": 15.712, "close": 15.841, "volume": 637000}, {"date": "2014-11-05", "open": 15.918, "high": 16.026, "low": 15.597, "close": 15.875, "volume": 1206000}, {"date": "2014-11-06", "open": 15.862, "high": 15.941, "low": 15.696, "close": 15.838, "volume": 917000}, {"date": "2014-11-07", "open": 15.791, "high": 15.796, "low": 15.51, "close": 15.744, "volume": 809000}, {"date": "2014-11-10", "open": 15.751, "high": 15.913, "low": 15.64, "close": 15.852, "volume": 723000}, {"date": "2014-11-11", "open": 15.86, "high": 16.064, "low": 15.801, "close": 16.021, "volume": 1314000}, {"date": "2014-11-12", "open": 15.942, "high": 16.0, "low": 15.851, "close": 15.998, "volume": 424000}, {"date": "2014-11-13", "open": 16.036, "high": 16.099, "low": 15.895, "close": 15.998, "volume": 891000}, {"date": "2014-11-14", "open": 16.1, "high": 16.896, "low": 16.1, "close": 16.675, "volume": 2051000}, {"date": "2014-11-17", "open": 16.62, "high": 16.927, "low": 16.346, "close": 16.419, "volume": 954000}, {"date": "2014-11-18", "open": 16.414, "high": 17.04, "low": 16.402, "close": 16.882, "volume": 1865000}, {"date": "2014-11-19", "open": 16.911, "high": 17.081, "low": 16.374, "close": 16.702, "volume": 1022000}, {"date": "2014-11-20", "open": 16.607, "high": 16.927, "low": 16.556, "close": 16.7, "volume": 1111000}, {"date": "2014-11-21", "open": 17.0, "high": 17.0, "low": 16.461, "close": 16.578, "volume": 917000}, {"date": "2014-11-24", "open": 16.7, "high": 17.474, "low": 16.7, "close": 17.389, "volume": 2234000}, {"date": "2014-11-25", "open": 17.407, "high": 17.642, "low": 16.956, "close": 17.107, "volume": 962000}, {"date": "2014-11-26", "open": 17.064, "high": 17.46, "low": 16.776, "close": 17.387, "volume": 954000}, {"date": "2014-11-28", "open": 17.383, "high": 17.696, "low": 17.048, "close": 17.174, "volume": 294000}, {"date": "2014-12-01", "open": 17.094, "high": 17.359, "low": 16.848, "close": 17.125, "volume": 1299000}, {"date": "2014-12-02", "open": 17.079, "high": 17.444, "low": 16.847, "close": 17.051, "volume": 1049000}, {"date": "2014-12-03", "open": 17.026, "high": 17.196, "low": 16.784, "close": 16.958, "volume": 768000}, {"date": "2014-12-04", "open": 16.925, "high": 16.975, "low": 16.709, "close": 16.884, "volume": 504000}, {"date": "2014-12-05", "open": 16.859, "high": 17.067, "low": 16.7, "close": 16.976, "volume": 743000}, {"date": "2014-12-08", "open": 16.918, "high": 17.107, "low": 16.728, "close": 16.75, "volume": 713000}, {"date": "2014-12-09", "open": 16.66, "high": 17.075, "low": 16.647, "close": 17.027, "volume": 525000}, {"date": "2014-12-10", "open": 16.88, "high": 16.976, "low": 16.403, "close": 16.575, "volume": 571000}, {"date": "2014-12-11", "open": 16.54, "high": 17.029, "low": 16.54, "close": 16.741, "volume": 786000}, {"date": "2014-12-12", "open": 16.516, "high": 16.552, "low": 15.727, "close": 15.824, "volume": 1492000}, {"date": "2014-12-15", "open": 15.943, "high": 16.039, "low": 15.511, "close": 15.709, "volume": 825000}, {"date": "2014-12-16", "open": 15.499, "high": 15.645, "low": 15.282, "close": 15.403, "volume": 1289000}, {"date": "2014-12-17", "open": 15.363, "high": 16.0, "low": 15.302, "close": 15.922, "volume": 1607000}, {"date": "2014-12-18", "open": 16.219, "high": 17.04, "low": 15.976, "close": 16.61, "volume": 845000}, {"date": "2014-12-19", "open": 16.527, "high": 16.653, "low": 16.406, "close": 16.406, "volume": 793000}, {"date": "2014-12-22", "open": 16.422, "high": 16.864, "low": 16.328, "close": 16.509, "volume": 812000}, {"date": "2014-12-23", "open": 16.536, "high": 16.676, "low": 16.351, "close": 16.41, "volume": 300000}, {"date": "2014-12-24", "open": 16.463, "high": 16.549, "low": 16.196, "close": 16.353, "volume": 317000}, {"date": "2014-12-26", "open": 16.328, "high": 16.585, "low": 16.328, "close": 16.378, "volume": 495000}, {"date": "2014-12-29", "open": 16.333, "high": 16.479, "low": 16.109, "close": 16.169, "volume": 410000}, {"date": "2014-12-30", "open": 16.072, "high": 16.439, "low": 15.865, "close": 15.913, "volume": 591000}, {"date": "2014-12-31", "open": 15.91, "high": 16.472, "low": 15.91, "close": 16.24, "volume": 765000}, {"date": "2015-01-02", "open": 16.38, "high": 16.449, "low": 16.087, "close": 16.312, "volume": 450000}, {"date": "2015-01-05", "open": 16.175, "high": 16.344, "low": 15.872, "close": 16.298, "volume": 765000}, {"date": "2015-01-06", "open": 16.3, "high": 16.304, "low": 15.508, "close": 15.797, "volume": 492000}, {"date": "2015-01-07", "open": 15.946, "high": 15.946, "low": 15.531, "close": 15.8, "volume": 462000}, {"date": "2015-01-08", "open": 15.889, "high": 16.42, "low": 15.74, "close": 16.241, "volume": 365000}, {"date": "2015-01-09", "open": 16.284, "high": 16.388, "low": 15.809, "close": 15.962, "volume": 536000}, {"date": "2015-01-12", "open": 16.002, "high": 16.102, "low": 15.727, "close": 15.868, "volume": 376000}, {"date": "2015-01-13", "open": 16.038, "high": 16.248, "low": 15.465, "close": 15.806, "volume": 665000}, {"date": "2015-01-14", "open": 15.686, "high": 16.006, "low": 15.512, "close": 15.87, "volume": 462000}, {"date": "2015-01-15", "open": 15.961, "high": 15.961, "low": 15.302, "close": 15.366, "volume": 358000}, {"date": "2015-01-16", "open": 15.294, "high": 15.821, "low": 15.001, "close": 15.789, "volume": 393000}, {"date": "2015-01-20", "open": 15.835, "high": 16.039, "low": 15.541, "close": 15.998, "volume": 660000}, {"date": "2015-01-21", "open": 16.012, "high": 16.19, "low": 15.537, "close": 15.89, "volume": 688000}, {"date": "2015-01-22", "open": 15.936, "high": 16.5, "low": 15.609, "close": 16.358, "volume": 705000}, {"date": "2015-01-23", "open": 16.426, "high": 16.719, "low": 16.376, "close": 16.521, "volume": 1615000}, {"date": "2015-01-26", "open": 16.465, "high": 16.841, "low": 16.032, "close": 16.83, "volume": 847000}, {"date": "2015-01-27", "open": 15.25, "high": 16.461, "low": 15.25, "close": 16.145, "volume": 2329000}, {"date": "2015-01-28", "open": 16.295, "high": 16.375, "low": 15.637, "close": 15.903, "volume": 1234000}, {"date": "2015-01-29", "open": 16.053, "high": 16.295, "low": 15.572, "close": 16.188, "volume": 915000}, {"date": "2015-01-30", "open": 16.075, "high": 16.696, "low": 15.772, "close": 16.16, "volume": 1259000}, {"date": "2015-02-02", "open": 16.342, "high": 16.536, "low": 15.979, "close": 16.501, "volume": 1275000}, {"date": "2015-02-03", "open": 16.599, "high": 17.091, "low": 16.567, "close": 16.75, "volume": 974000}, {"date": "2015-02-04", "open": 16.647, "high": 17.0, "low": 16.502, "close": 16.896, "volume": 1267000}, {"date": "2015-02-05", "open": 16.949, "high": 17.568, "low": 16.676, "close": 17.422, "volume": 1556000}, {"date": "2015-02-06", "open": 17.485, "high": 17.736, "low": 17.267, "close": 17.516, "volume": 1677000}, {"date": "2015-02-09", "open": 17.498, "high": 17.713, "low": 17.254, "close": 17.533, "volume": 830000}, {"date": "2015-02-10", "open": 17.69, "high": 18.15, "low": 17.43, "close": 17.783, "volume": 1565000}, {"date": "2015-02-11", "open": 17.703, "high": 17.85, "low": 17.416, "close": 17.806, "volume": 1044000}, {"date": "2015-02-12", "open": 17.892, "high": 18.0, "low": 17.804, "close": 17.875, "volume": 788000}, {"date": "2015-02-13", "open": 17.94, "high": 18.224, "low": 17.88, "close": 18.124, "volume": 525000}, {"date": "2015-02-17", "open": 18.203, "high": 18.262, "low": 17.848, "close": 17.966, "volume": 269000}, {"date": "2015-02-18", "open": 17.68, "high": 18.008, "low": 17.68, "close": 17.966, "volume": 653000}, {"date": "2015-02-19", "open": 17.888, "high": 18.095, "low": 17.847, "close": 17.962, "volume": 400000}, {"date": "2015-02-20", "open": 18.008, "high": 18.063, "low": 17.734, "close": 17.955, "volume": 308000}, {"date": "2015-02-23", "open": 17.843, "high": 17.978, "low": 17.477, "close": 17.739, "volume": 963000}, {"date": "2015-02-24", "open": 17.69, "high": 17.959, "low": 17.55, "close": 17.733, "volume": 442000}, {"date": "2015-02-25", "open": 17.779, "high": 18.073, "low": 17.741, "close": 17.93, "volume": 369000}, {"date": "2015-02-26", "open": 17.958, "high": 18.173, "low": 17.808, "close": 17.951, "volume": 340000}, {"date": "2015-02-27", "open": 18.001, "high": 18.05, "low": 17.718, "close": 17.834, "volume": 460000}, {"date": "2015-03-02", "open": 17.86, "high": 18.044, "low": 17.621, "close": 17.959, "volume": 840000}, {"date": "2015-03-03", "open": 17.912, "high": 18.218, "low": 17.638, "close": 17.919, "volume": 1240000}, {"date": "2015-03-04", "open": 17.796, "high": 17.952, "low": 17.459, "close": 17.468, "volume": 767000}, {"date": "2015-03-05", "open": 17.476, "high": 17.549, "low": 16.948, "close": 17.03, "volume": 1284000}, {"date": "2015-03-06", "open": 16.8, "high": 16.999, "low": 15.975, "close": 16.172, "volume": 2809000}, {"date": "2015-03-09", "open": 16.2, "high": 16.551, "low": 16.118, "close": 16.486, "volume": 687000}, {"date": "2015-03-10", "open": 16.26, "high": 16.284, "low": 16.0, "close": 16.104, "volume": 700000}, {"date": "2015-03-11", "open": 16.195, "high": 16.299, "low": 15.91, "close": 16.021, "volume": 963000}, {"date": "2015-03-12", "open": 16.054, "high": 16.303, "low": 16.054, "close": 16.303, "volume": 961000}, {"date": "2015-03-13", "open": 16.327, "high": 16.502, "low": 16.123, "close": 16.426, "volume": 1391000}, {"date": "2015-03-16", "open": 16.486, "high": 17.087, "low": 16.325, "close": 16.841, "volume": 1305000}, {"date": "2015-03-17", "open": 16.826, "high": 17.199, "low": 16.803, "close": 16.996, "volume": 1598000}, {"date": "2015-03-18", "open": 17.053, "high": 17.4, "low": 16.832, "close": 17.324, "volume": 1144000}, {"date": "2015-03-19", "open": 17.3, "high": 17.505, "low": 17.097, "close": 17.378, "volume": 1119000}, {"date": "2015-03-20", "open": 17.516, "high": 17.648, "low": 17.351, "close": 17.476, "volume": 1466000}, {"date": "2015-03-23", "open": 17.487, "high": 17.754, "low": 17.346, "close": 17.435, "volume": 845000}, {"date": "2015-03-24", "open": 17.496, "high": 17.496, "low": 17.041, "close": 17.25, "volume": 455000}, {"date": "2015-03-25", "open": 17.304, "high": 17.304, "low": 16.561, "close": 16.696, "volume": 1242000}, {"date": "2015-03-26", "open": 16.618, "high": 17.101, "low": 16.272, "close": 16.954, "volume": 533000}, {"date": "2015-03-27", "open": 16.954, "high": 17.045, "low": 16.8, "close": 17.013, "volume": 407000}, {"date": "2015-03-30", "open": 17.168, "high": 17.168, "low": 16.975, "close": 17.091, "volume": 557000}, {"date": "2015-03-31", "open": 16.93, "high": 17.133, "low": 16.786, "close": 16.919, "volume": 962000}, {"date": "2015-04-01", "open": 16.872, "high": 16.999, "low": 16.591, "close": 16.916, "volume": 1033000}, {"date": "2015-04-02", "open": 16.938, "high": 17.057, "low": 16.658, "close": 16.952, "volume": 702000}, {"date": "2015-04-06", "open": 16.891, "high": 17.173, "low": 16.883, "close": 17.002, "volume": 683000}, {"date": "2015-04-07", "open": 17.065, "high": 17.362, "low": 16.96, "close": 17.028, "volume": 449000}, {"date": "2015-04-08", "open": 17.02, "high": 17.296, "low": 16.971, "close": 17.207, "volume": 565000}, {"date": "2015-04-09", "open": 17.138, "high": 17.442, "low": 16.94, "close": 17.399, "volume": 783000}, {"date": "2015-04-10", "open": 17.451, "high": 17.69, "low": 17.376, "close": 17.599, "volume": 366000}, {"date": "2015-04-13", "open": 17.557, "high": 17.703, "low": 17.111, "close": 17.196, "volume": 724000}, {"date": "2015-04-14", "open": 17.2, "high": 17.301, "low": 16.919, "close": 17.112, "volume": 489000}, {"date": "2015-04-15", "open": 17.305, "high": 17.525, "low": 17.137, "close": 17.339, "volume": 527000}, {"date": "2015-04-16", "open": 17.325, "high": 17.383, "low": 17.11, "close": 17.335, "volume": 376000}, {"date": "2015-04-17", "open": 17.147, "high": 17.197, "low": 16.633, "close": 17.065, "volume": 766000}, {"date": "2015-04-20", "open": 17.203, "high": 17.372, "low": 17.0, "close": 17.122, "volume": 893000}, {"date": "2015-04-21", "open": 17.287, "high": 17.656, "low": 17.068, "close": 17.539, "volume": 1180000}, {"date": "2015-04-22", "open": 17.529, "high": 17.713, "low": 17.302, "close": 17.632, "volume": 493000}, {"date": "2015-04-23", "open": 17.572, "high": 17.808, "low": 17.25, "close": 17.663, "volume": 783000}, {"date": "2015-04-24", "open": 17.721, "high": 17.721, "low": 17.475, "close": 17.509, "volume": 209000}, {"date": "2015-04-27", "open": 17.637, "high": 17.705, "low": 17.281, "close": 17.356, "volume": 497000}, {"date": "2015-04-28", "open": 17.32, "high": 17.433, "low": 16.901, "close": 16.97, "volume": 1184000}, {"date": "2015-04-29", "open": 18.0, "high": 19.789, "low": 17.423, "close": 18.707, "volume": 5102000}, {"date": "2015-04-30", "open": 18.674, "high": 19.443, "low": 18.035, "close": 18.212, "volume": 1607000}, {"date": "2015-05-01", "open": 18.175, "high": 19.194, "low": 18.029, "close": 18.268, "volume": 985000}, {"date": "2015-05-04", "open": 18.282, "high": 18.654, "low": 17.892, "close": 18.13, "volume": 716000}, {"date": "2015-05-05", "open": 18.081, "high": 18.146, "low": 17.612, "close": 17.9, "volume": 698000}, {"date": "2015-05-06", "open": 18.025, "high": 18.037, "low": 17.507, "close": 17.935, "volume": 584000}, {"date": "2015-05-07", "open": 17.939, "high": 17.992, "low": 17.581, "close": 17.754, "volume": 1077000}, {"date": "2015-05-08", "open": 17.884, "high": 18.194, "low": 17.581, "close": 18.084, "volume": 1037000}, {"date": "2015-05-11", "open": 18.027, "high": 18.417, "low": 18.027, "close": 18.106, "volume": 839000}, {"date": "2015-05-12", "open": 18.082, "high": 18.082, "low": 17.68, "close": 17.758, "volume": 771000}, {"date": "2015-05-13", "open": 17.864, "high": 17.922, "low": 17.504, "close": 17.743, "volume": 626000}, {"date": "2015-05-14", "open": 17.992, "high": 18.198, "low": 17.699, "close": 17.982, "volume": 443000}, {"date": "2015-05-15", "open": 18.0, "high": 18.073, "low": 17.711, "close": 17.88, "volume": 731000}, {"date": "2015-05-18", "open": 18.028, "high": 18.028, "low": 17.657, "close": 17.91, "volume": 1037000}, {"date": "2015-05-19", "open": 17.888, "high": 17.893, "low": 17.6, "close": 17.869, "volume": 1402000}, {"date": "2015-05-20", "open": 17.95, "high": 18.047, "low": 17.611, "close": 17.645, "volume": 1429000}, {"date": "2015-05-21", "open": 17.503, "high": 17.725, "low": 17.5, "close": 17.538, "volume": 702000}, {"date": "2015-05-22", "open": 17.529, "high": 17.674, "low": 17.271, "close": 17.53, "volume": 813000}, {"date": "2015-05-26", "open": 17.316, "high": 17.39, "low": 17.02, "close": 17.279, "volume": 770000}, {"date": "2015-05-27", "open": 17.386, "high": 17.649, "low": 17.3, "close": 17.531, "volume": 557000}, {"date": "2015-05-28", "open": 17.546, "high": 17.697, "low": 17.45, "close": 17.668, "volume": 886000}, {"date": "2015-05-29", "open": 17.705, "high": 17.904, "low": 17.405, "close": 17.598, "volume": 1075000}, {"date": "2015-06-01", "open": 17.761, "high": 17.961, "low": 17.437, "close": 17.614, "volume": 910000}, {"date": "2015-06-02", "open": 17.599, "high": 17.864, "low": 17.565, "close": 17.588, "volume": 667000}, {"date": "2015-06-03", "open": 17.685, "high": 18.117, "low": 17.604, "close": 17.78, "volume": 965000}, {"date": "2015-06-04", "open": 17.665, "high": 17.805, "low": 17.445, "close": 17.489, "volume": 298000}, {"date": "2015-06-05", "open": 17.452, "high": 18.064, "low": 17.452, "close": 18.043, "volume": 971000}, {"date": "2015-06-08", "open": 17.959, "high": 18.137, "low": 17.641, "close": 17.687, "volume": 876000}, {"date": "2015-06-09", "open": 17.738, "high": 17.738, "low": 17.475, "close": 17.678, "volume": 638000}, {"date": "2015-06-10", "open": 17.784, "high": 18.236, "low": 17.771, "close": 18.176, "volume": 1104000}, {"date": "2015-06-11", "open": 18.154, "high": 18.282, "low": 17.916, "close": 18.064, "volume": 898000}, {"date": "2015-06-12", "open": 17.975, "high": 18.098, "low": 17.694, "close": 17.875, "volume": 931000}, {"date": "2015-06-15", "open": 17.735, "high": 17.735, "low": 17.293, "close": 17.409, "volume": 909000}, {"date": "2015-06-16", "open": 17.358, "high": 17.697, "low": 17.358, "close": 17.62, "volume": 479000}, {"date": "2015-06-17", "open": 17.646, "high": 17.759, "low": 17.461, "close": 17.68, "volume": 602000}, {"date": "2015-06-18", "open": 17.681, "high": 17.895, "low": 17.453, "close": 17.864, "volume": 572000}, {"date": "2015-06-19", "open": 17.851, "high": 17.905, "low": 17.648, "close": 17.769, "volume": 896000}, {"date": "2015-06-22", "open": 17.77, "high": 17.984, "low": 17.729, "close": 17.862, "volume": 293000}, {"date": "2015-06-23", "open": 17.795, "high": 17.923, "low": 17.643, "close": 17.862, "volume": 298000}, {"date": "2015-06-24", "open": 17.796, "high": 17.796, "low": 17.389, "close": 17.423, "volume": 426000}, {"date": "2015-06-25", "open": 17.46, "high": 17.48, "low": 17.0, "close": 17.389, "volume": 484000}, {"date": "2015-06-26", "open": 17.437, "high": 17.437, "low": 17.0, "close": 17.386, "volume": 933000}, {"date": "2015-06-29", "open": 17.211, "high": 17.211, "low": 16.718, "close": 16.788, "volume": 777000}, {"date": "2015-06-30", "open": 16.902, "high": 17.09, "low": 16.823, "close": 17.008, "volume": 689000}, {"date": "2015-07-01", "open": 17.121, "high": 17.358, "low": 16.906, "close": 17.006, "volume": 798000}, {"date": "2015-07-02", "open": 16.956, "high": 17.309, "low": 16.901, "close": 17.257, "volume": 664000}, {"date": "2015-07-06", "open": 17.087, "high": 17.308, "low": 17.001, "close": 17.247, "volume": 922000}, {"date": "2015-07-07", "open": 17.196, "high": 17.4, "low": 16.863, "close": 17.36, "volume": 1172000}, {"date": "2015-07-08", "open": 17.202, "high": 17.424, "low": 17.101, "close": 17.222, "volume": 855000}, {"date": "2015-07-09", "open": 17.414, "high": 17.7, "low": 17.226, "close": 17.444, "volume": 966000}, {"date": "2015-07-10", "open": 17.654, "high": 17.677, "low": 17.455, "close": 17.57, "volume": 489000}, {"date": "2015-07-13", "open": 17.64, "high": 17.792, "low": 17.597, "close": 17.71, "volume": 1005000}, {"date": "2015-07-14", "open": 17.68, "high": 18.175, "low": 17.603, "close": 18.07, "volume": 829000}, {"date": "2015-07-15", "open": 18.036, "high": 18.447, "low": 17.92, "close": 18.287, "volume": 955000}, {"date": "2015-07-16", "open": 18.322, "high": 18.71, "low": 18.322, "close": 18.63, "volume": 794000}, {"date": "2015-07-17", "open": 18.66, "high": 18.66, "low": 18.423, "close": 18.563, "volume": 430000}, {"date": "2015-07-20", "open": 18.678, "high": 18.739, "low": 18.328, "close": 18.4, "volume": 991000}, {"date": "2015-07-21", "open": 18.238, "high": 18.551, "low": 17.805, "close": 18.15, "volume": 1069000}, {"date": "2015-07-22", "open": 17.988, "high": 18.485, "low": 17.988, "close": 18.372, "volume": 560000}, {"date": "2015-07-23", "open": 18.459, "high": 18.49, "low": 17.933, "close": 17.982, "volume": 462000}, {"date": "2015-07-24", "open": 17.961, "high": 18.209, "low": 17.935, "close": 18.143, "volume": 672000}, {"date": "2015-07-27", "open": 18.067, "high": 18.067, "low": 17.585, "close": 17.817, "volume": 1167000}, {"date": "2015-07-28", "open": 20.5, "high": 20.727, "low": 18.424, "close": 20.201, "volume": 5654000}, {"date": "2015-07-29", "open": 20.288, "high": 20.69, "low": 20.203, "close": 20.448, "volume": 1549000}, {"date": "2015-07-30", "open": 20.528, "high": 20.78, "low": 20.316, "close": 20.481, "volume": 1392000}, {"date": "2015-07-31", "open": 20.582, "high": 20.699, "low": 20.232, "close": 20.385, "volume": 1318000}, {"date": "2015-08-03", "open": 20.438, "high": 20.699, "low": 20.307, "close": 20.35, "volume": 1068000}, {"date": "2015-08-04", "open": 20.826, "high": 21.662, "low": 20.826, "close": 21.486, "volume": 1806000}, {"date": "2015-08-05", "open": 21.674, "high": 22.129, "low": 21.551, "close": 21.625, "volume": 1251000}, {"date": "2015-08-06", "open": 21.725, "high": 21.967, "low": 21.25, "close": 21.304, "volume": 881000}, {"date": "2015-08-07", "open": 21.204, "high": 21.577, "low": 21.159, "close": 21.561, "volume": 588000}, {"date": "2015-08-10", "open": 21.621, "high": 21.929, "low": 21.466, "close": 21.885, "volume": 885000}, {"date": "2015-08-11", "open": 21.732, "high": 21.904, "low": 21.324, "close": 21.541, "volume": 872000}, {"date": "2015-08-12", "open": 21.45, "high": 21.708, "low": 21.248, "close": 21.698, "volume": 997000}, {"date": "2015-08-13", "open": 21.671, "high": 22.166, "low": 21.596, "close": 21.871, "volume": 1041000}, {"date": "2015-08-14", "open": 21.787, "high": 21.999, "low": 21.718, "close": 21.88, "volume": 652000}, {"date": "2015-08-17", "open": 21.761, "high": 22.648, "low": 21.627, "close": 22.16, "volume": 1177000}, {"date": "2015-08-18", "open": 22.122, "high": 22.14, "low": 21.68, "close": 21.773, "volume": 1272000}, {"date": "2015-08-19", "open": 21.673, "high": 21.991, "low": 21.559, "close": 21.862, "volume": 618000}, {"date": "2015-08-20", "open": 21.672, "high": 21.678, "low": 20.912, "close": 20.959, "volume": 1139000}, {"date": "2015-08-21", "open": 20.556, "high": 20.846, "low": 20.068, "close": 20.4, "volume": 1088000}, {"date": "2015-08-24", "open": 19.502, "high": 20.47, "low": 19.301, "close": 19.606, "volume": 1273000}, {"date": "2015-08-25", "open": 20.291, "high": 20.356, "low": 19.412, "close": 19.603, "volume": 1257000}, {"date": "2015-08-26", "open": 20.08, "high": 20.281, "low": 19.719, "close": 20.114, "volume": 1015000}, {"date": "2015-08-27", "open": 20.382, "high": 20.66, "low": 19.802, "close": 20.087, "volume": 1715000}, {"date": "2015-08-28", "open": 19.957, "high": 20.139, "low": 19.85, "close": 20.099, "volume": 687000}, {"date": "2015-08-31", "open": 20.099, "high": 20.099, "low": 19.558, "close": 19.87, "volume": 1051000}, {"date": "2015-09-01", "open": 19.4, "high": 19.913, "low": 19.4, "close": 19.604, "volume": 1024000}, {"date": "2015-09-02", "open": 19.866, "high": 19.866, "low": 19.221, "close": 19.702, "volume": 949000}, {"date": "2015-09-03", "open": 19.687, "high": 20.057, "low": 19.612, "close": 19.837, "volume": 529000}, {"date": "2015-09-04", "open": 19.547, "high": 19.754, "low": 19.323, "close": 19.543, "volume": 530000}, {"date": "2015-09-08", "open": 19.749, "high": 20.251, "low": 19.706, "close": 20.125, "volume": 746000}, {"date": "2015-09-09", "open": 20.22, "high": 20.245, "low": 19.752, "close": 19.834, "volume": 645000}, {"date": "2015-09-10", "open": 19.8, "high": 19.891, "low": 19.599, "close": 19.841, "volume": 1410000}, {"date": "2015-09-11", "open": 19.9, "high": 20.342, "low": 19.879, "close": 20.114, "volume": 2107000}, {"date": "2015-09-14", "open": 20.106, "high": 20.322, "low": 19.521, "close": 20.095, "volume": 730000}, {"date": "2015-09-15", "open": 20.112, "high": 20.869, "low": 20.112, "close": 20.795, "volume": 877000}, {"date": "2015-09-16", "open": 20.78, "high": 21.141, "low": 20.76, "close": 20.987, "volume": 1022000}, {"date": "2015-09-17", "open": 20.914, "high": 21.321, "low": 20.791, "close": 20.99, "volume": 823000}, {"date": "2015-09-18", "open": 20.64, "high": 21.12, "low": 20.598, "close": 20.668, "volume": 1309000}, {"date": "2015-09-21", "open": 20.801, "high": 21.103, "low": 20.638, "close": 20.85, "volume": 936000}, {"date": "2015-09-22", "open": 20.691, "high": 20.841, "low": 20.56, "close": 20.707, "volume": 821000}, {"date": "2015-09-23", "open": 20.788, "high": 20.885, "low": 20.659, "close": 20.828, "volume": 624000}, {"date": "2015-09-24", "open": 20.699, "high": 20.91, "low": 20.39, "close": 20.519, "volume": 1297000}, {"date": "2015-09-25", "open": 20.731, "high": 21.458, "low": 20.345, "close": 20.519, "volume": 1251000}, {"date": "2015-09-28", "open": 20.401, "high": 20.401, "low": 19.337, "close": 19.528, "volume": 1144000}, {"date": "2015-09-29", "open": 19.571, "high": 19.779, "low": 19.199, "close": 19.472, "volume": 1064000}, {"date": "2015-09-30", "open": 19.76, "high": 19.76, "low": 19.37, "close": 19.647, "volume": 1724000}, {"date": "2015-10-01", "open": 19.618, "high": 20.037, "low": 19.286, "close": 19.93, "volume": 1492000}, {"date": "2015-10-02", "open": 19.757, "high": 19.968, "low": 19.381, "close": 19.884, "volume": 1348000}, {"date": "2015-10-05", "open": 19.985, "high": 20.17, "low": 19.922, "close": 20.099, "volume": 1428000}, {"date": "2015-10-06", "open": 20.031, "high": 20.179, "low": 19.571, "close": 19.758, "volume": 893000}, {"date": "2015-10-07", "open": 19.887, "high": 20.062, "low": 19.678, "close": 19.958, "volume": 1552000}, {"date": "2015-10-08", "open": 19.958, "high": 19.998, "low": 19.537, "close": 19.953, "volume": 986000}, {"date": "2015-10-09", "open": 19.984, "high": 20.641, "low": 19.984, "close": 20.525, "volume": 1428000}, {"date": "2015-10-12", "open": 20.543, "high": 20.715, "low": 20.303, "close": 20.611, "volume": 894000}, {"date": "2015-10-13", "open": 20.487, "high": 20.977, "low": 19.776, "close": 19.938, "volume": 1416000}, {"date": "2015-10-14", "open": 19.894, "high": 19.962, "low": 19.526, "close": 19.675, "volume": 568000}, {"date": "2015-10-15", "open": 19.725, "high": 20.061, "low": 19.575, "close": 19.979, "volume": 580000}, {"date": "2015-10-16", "open": 20.04, "high": 20.418, "low": 19.98, "close": 20.311, "volume": 663000}, {"date": "2015-10-19", "open": 20.302, "high": 20.479, "low": 20.176, "close": 20.373, "volume": 958000}, {"date": "2015-10-20", "open": 20.273, "high": 20.44, "low": 19.393, "close": 19.711, "volume": 902000}, {"date": "2015-10-21", "open": 19.73, "high": 19.767, "low": 18.974, "close": 19.036, "volume": 861000}, {"date": "2015-10-22", "open": 19.072, "high": 19.863, "low": 19.072, "close": 19.492, "volume": 492000}, {"date": "2015-10-23", "open": 19.77, "high": 19.77, "low": 18.674, "close": 18.818, "volume": 1974000}, {"date": "2015-10-26", "open": 18.765, "high": 19.704, "low": 18.709, "close": 19.626, "volume": 3373000}, {"date": "2015-10-27", "open": 17.8, "high": 17.947, "low": 16.419, "close": 16.824, "volume": 7588000}, {"date": "2015-10-28", "open": 16.825, "high": 17.993, "low": 16.595, "close": 17.885, "volume": 3816000}, {"date": "2015-10-29", "open": 17.772, "high": 17.961, "low": 17.202, "close": 17.438, "volume": 1480000}, {"date": "2015-10-30", "open": 17.444, "high": 17.668, "low": 17.08, "close": 17.207, "volume": 1690000}, {"date": "2015-11-02", "open": 17.281, "high": 17.738, "low": 17.128, "close": 17.616, "volume": 1725000}, {"date": "2015-11-03", "open": 17.604, "high": 18.084, "low": 17.305, "close": 17.712, "volume": 2610000}, {"date": "2015-11-04", "open": 17.795, "high": 18.058, "low": 17.766, "close": 18.023, "volume": 1217000}, {"date": "2015-11-05", "open": 18.056, "high": 18.168, "low": 17.625, "close": 17.692, "volume": 888000}, {"date": "2015-11-06", "open": 17.68, "high": 18.0, "low": 17.57, "close": 17.765, "volume": 1351000}, {"date": "2015-11-09", "open": 17.786, "high": 17.786, "low": 17.351, "close": 17.486, "volume": 1041000}, {"date": "2015-11-10", "open": 17.398, "high": 17.571, "low": 17.074, "close": 17.445, "volume": 1110000}, {"date": "2015-11-11", "open": 17.445, "high": 17.768, "low": 17.257, "close": 17.485, "volume": 718000}, {"date": "2015-11-12", "open": 17.052, "high": 17.746, "low": 17.052, "close": 17.272, "volume": 889000}, {"date": "2015-11-13", "open": 17.193, "high": 17.273, "low": 16.821, "close": 16.887, "volume": 1132000}, {"date": "2015-11-16", "open": 16.888, "high": 17.201, "low": 16.811, "close": 17.158, "volume": 715000}, {"date": "2015-11-17", "open": 17.181, "high": 17.437, "low": 17.032, "close": 17.193, "volume": 834000}, {"date": "2015-11-18", "open": 17.212, "high": 17.577, "low": 17.071, "close": 17.482, "volume": 931000}, {"date": "2015-11-19", "open": 17.434, "high": 17.574, "low": 17.234, "close": 17.3, "volume": 690000}, {"date": "2015-11-20", "open": 17.414, "high": 17.625, "low": 17.155, "close": 17.321, "volume": 1027000}, {"date": "2015-11-23", "open": 17.348, "high": 17.564, "low": 17.202, "close": 17.368, "volume": 1230000}, {"date": "2015-11-24", "open": 17.316, "high": 17.427, "low": 16.93, "close": 17.33, "volume": 1265000}, {"date": "2015-11-25", "open": 17.055, "high": 17.78, "low": 17.055, "close": 17.54, "volume": 649000}, {"date": "2015-11-27", "open": 17.604, "high": 17.627, "low": 17.506, "close": 17.556, "volume": 231000}, {"date": "2015-11-30", "open": 17.38, "high": 17.443, "low": 17.136, "close": 17.337, "volume": 735000}, {"date": "2015-12-01", "open": 17.488, "high": 17.778, "low": 17.337, "close": 17.719, "volume": 2337000}, {"date": "2015-12-02", "open": 17.769, "high": 17.838, "low": 17.517, "close": 17.619, "volume": 881000}, {"date": "2015-12-03", "open": 17.64, "high": 17.9, "low": 17.182, "close": 17.358, "volume": 858000}, {"date": "2015-12-04", "open": 17.379, "high": 17.82, "low": 17.379, "close": 17.684, "volume": 478000}, {"date": "2015-12-07", "open": 17.6, "high": 17.741, "low": 17.229, "close": 17.373, "volume": 649000}, {"date": "2015-12-08", "open": 17.191, "high": 17.707, "low": 17.102, "close": 17.549, "volume": 790000}, {"date": "2015-12-09", "open": 17.452, "high": 17.671, "low": 17.117, "close": 17.253, "volume": 776000}, {"date": "2015-12-10", "open": 17.309, "high": 17.409, "low": 17.054, "close": 17.275, "volume": 2230000}, {"date": "2015-12-11", "open": 17.137, "high": 17.6, "low": 17.084, "close": 17.414, "volume": 2381000}, {"date": "2015-12-14", "open": 17.392, "high": 17.61, "low": 17.181, "close": 17.525, "volume": 1479000}, {"date": "2015-12-15", "open": 17.653, "high": 18.122, "low": 17.581, "close": 17.893, "volume": 1133000}, {"date": "2015-12-16", "open": 17.97, "high": 18.012, "low": 17.432, "close": 17.712, "volume": 1094000}, {"date": "2015-12-17", "open": 17.722, "high": 18.034, "low": 17.268, "close": 17.351, "volume": 2009000}, {"date": "2015-12-18", "open": 17.252, "high": 17.696, "low": 17.114, "close": 17.574, "volume": 2441000}, {"date": "2015-12-21", "open": 17.734, "high": 17.774, "low": 17.454, "close": 17.737, "volume": 1643000}, {"date": "2015-12-22", "open": 17.799, "high": 17.799, "low": 17.512, "close": 17.714, "volume": 1267000}, {"date": "2015-12-23", "open": 17.796, "high": 17.796, "low": 17.635, "close": 17.745, "volume": 593000}, {"date": "2015-12-24", "open": 17.694, "high": 17.84, "low": 17.597, "close": 17.761, "volume": 247000}, {"date": "2015-12-28", "open": 17.661, "high": 17.786, "low": 17.536, "close": 17.641, "volume": 453000}, {"date": "2015-12-29", "open": 17.731, "high": 18.088, "low": 17.731, "close": 18.064, "volume": 610000}, {"date": "2015-12-30", "open": 18.024, "high": 18.18, "low": 17.886, "close": 17.892, "volume": 580000}, {"date": "2015-12-31", "open": 17.849, "high": 18.128, "low": 17.685, "close": 17.929, "volume": 1243000}, {"date": "2016-01-04", "open": 17.617, "high": 17.798, "low": 16.901, "close": 17.113, "volume": 1410000}, {"date": "2016-01-05", "open": 17.113, "high": 17.358, "low": 16.917, "close": 17.177, "volume": 873000}, {"date": "2016-01-06", "open": 16.997, "high": 17.38, "low": 16.684, "close": 16.927, "volume": 900000}, {"date": "2016-01-07", "open": 16.642, "high": 16.838, "low": 16.042, "close": 16.103, "volume": 1629000}, {"date": "2016-01-08", "open": 16.057, "high": 16.174, "low": 14.106, "close": 14.815, "volume": 7890000}, {"date": "2016-01-11", "open": 14.982, "high": 15.424, "low": 14.846, "close": 15.245, "volume": 1964000}, {"date": "2016-01-12", "open": 15.378, "high": 15.704, "low": 15.21, "close": 15.619, "volume": 1814000}, {"date": "2016-01-13", "open": 15.596, "high": 15.677, "low": 14.822, "close": 15.034, "volume": 1481000}, {"date": "2016-01-14", "open": 15.072, "high": 15.488, "low": 14.69, "close": 15.253, "volume": 1231000}, {"date": "2016-01-15", "open": 14.801, "high": 15.014, "low": 14.295, "close": 14.993, "volume": 1607000}, {"date": "2016-01-19", "open": 15.121, "high": 15.125, "low": 14.323, "close": 14.634, "volume": 1704000}, {"date": "2016-01-20", "open": 14.432, "high": 15.217, "low": 14.101, "close": 14.969, "volume": 1840000}, {"date": "2016-01-21", "open": 15.012, "high": 15.408, "low": 14.928, "close": 15.022, "volume": 822000}, {"date": "2016-01-22", "open": 15.325, "high": 15.36, "low": 14.884, "close": 14.991, "volume": 1462000}, {"date": "2016-01-25", "open": 14.921, "high": 15.065, "low": 14.5, "close": 14.588, "volume": 1149000}, {"date": "2016-01-26", "open": 14.689, "high": 15.029, "low": 14.561, "close": 14.715, "volume": 1670000}, {"date": "2016-01-27", "open": 14.68, "high": 14.68, "low": 14.154, "close": 14.239, "volume": 2512000}, {"date": "2016-01-28", "open": 16.083, "high": 17.377, "low": 16.083, "close": 16.726, "volume": 7677000}, {"date": "2016-01-29", "open": 16.832, "high": 17.3, "low": 16.611, "close": 17.251, "volume": 2920000}, {"date": "2016-02-01", "open": 17.108, "high": 17.616, "low": 16.878, "close": 17.334, "volume": 2250000}, {"date": "2016-02-02", "open": 17.196, "high": 17.446, "low": 17.065, "close": 17.189, "volume": 1727000}, {"date": "2016-02-03", "open": 17.413, "high": 17.413, "low": 16.87, "close": 17.148, "volume": 1474000}, {"date": "2016-02-04", "open": 17.102, "high": 17.102, "low": 16.543, "close": 16.784, "volume": 1322000}, {"date": "2016-02-05", "open": 16.587, "high": 16.605, "low": 15.581, "close": 15.646, "volume": 2116000}, {"date": "2016-02-08", "open": 15.453, "high": 15.601, "low": 15.059, "close": 15.5, "volume": 1907000}, {"date": "2016-02-09", "open": 15.254, "high": 16.171, "low": 15.006, "close": 15.196, "volume": 1409000}, {"date": "2016-02-10", "open": 15.332, "high": 15.64, "low": 14.967, "close": 15.015, "volume": 1034000}, {"date": "2016-02-11", "open": 14.721, "high": 15.191, "low": 14.555, "close": 14.957, "volume": 2270000}, {"date": "2016-02-12", "open": 15.045, "high": 15.266, "low": 14.64, "close": 15.19, "volume": 1166000}, {"date": "2016-02-16", "open": 15.371, "high": 15.371, "low": 15.077, "close": 15.236, "volume": 1216000}, {"date": "2016-02-17", "open": 15.345, "high": 15.739, "low": 15.218, "close": 15.66, "volume": 2597000}, {"date": "2016-02-18", "open": 15.649, "high": 15.824, "low": 14.863, "close": 14.932, "volume": 1796000}, {"date": "2016-02-19", "open": 14.8, "high": 15.549, "low": 14.762, "close": 15.325, "volume": 2286000}, {"date": "2016-02-22", "open": 15.532, "high": 15.82, "low": 15.41, "close": 15.46, "volume": 1224000}, {"date": "2016-02-23", "open": 15.251, "high": 15.53, "low": 15.199, "close": 15.259, "volume": 2350000}, {"date": "2016-02-24", "open": 15.141, "high": 15.871, "low": 15.027, "close": 15.658, "volume": 2047000}, {"date": "2016-02-25", "open": 15.671, "high": 15.871, "low": 15.301, "close": 15.815, "volume": 1277000}, {"date": "2016-02-26", "open": 15.957, "high": 16.0, "low": 15.601, "close": 15.858, "volume": 1235000}, {"date": "2016-02-29", "open": 15.835, "high": 16.354, "low": 15.8, "close": 16.089, "volume": 1228000}, {"date": "2016-03-01", "open": 16.321, "high": 17.283, "low": 16.321, "close": 17.239, "volume": 2635000}, {"date": "2016-03-02", "open": 17.151, "high": 17.151, "low": 16.669, "close": 16.824, "volume": 1136000}, {"date": "2016-03-03", "open": 16.82, "high": 17.144, "low": 16.603, "close": 17.078, "volume": 1502000}, {"date": "2016-03-04", "open": 17.078, "high": 17.174, "low": 16.81, "close": 16.898, "volume": 925000}, {"date": "2016-03-07", "open": 16.798, "high": 16.914, "low": 15.937, "close": 16.875, "volume": 1730000}, {"date": "2016-03-08", "open": 16.706, "high": 16.959, "low": 16.586, "close": 16.765, "volume": 1112000}, {"date": "2016-03-09", "open": 16.819, "high": 16.894, "low": 16.659, "close": 16.824, "volume": 1190000}, {"date": "2016-03-10", "open": 16.926, "high": 17.093, "low": 16.43, "close": 16.712, "volume": 910000}, {"date": "2016-03-11", "open": 16.834, "high": 17.111, "low": 16.648, "close": 17.059, "volume": 731000}, {"date": "2016-03-14", "open": 16.959, "high": 17.13, "low": 16.792, "close": 16.804, "volume": 569000}, {"date": "2016-03-15", "open": 16.804, "high": 16.859, "low": 16.51, "close": 16.581, "volume": 1677000}, {"date": "2016-03-16", "open": 16.622, "high": 16.795, "low": 16.221, "close": 16.738, "volume": 1139000}, {"date": "2016-03-17", "open": 16.651, "high": 17.043, "low": 16.614, "close": 16.898, "volume": 1589000}, {"date": "2016-03-18", "open": 16.992, "high": 17.558, "low": 16.891, "close": 17.512, "volume": 1413000}, {"date": "2016-03-21", "open": 17.484, "high": 17.73, "low": 17.118, "close": 17.555, "volume": 945000}, {"date": "2016-03-22", "open": 17.45, "high": 17.722, "low": 17.45, "close": 17.577, "volume": 1240000}, {"date": "2016-03-23", "open": 17.58, "high": 17.58, "low": 16.917, "close": 16.948, "volume": 981000}, {"date": "2016-03-24", "open": 16.894, "high": 17.443, "low": 16.854, "close": 17.282, "volume": 1018000}, {"date": "2016-03-28", "open": 17.418, "high": 17.7, "low": 16.848, "close": 17.202, "volume": 769000}, {"date": "2016-03-29", "open": 17.19, "high": 18.049, "low": 17.095, "close": 17.779, "volume": 923000}, {"date": "2016-03-30", "open": 17.933, "high": 18.135, "low": 17.584, "close": 18.087, "volume": 1282000}, {"date": "2016-03-31", "open": 18.23, "high": 18.23, "low": 17.871, "close": 17.972, "volume": 1050000}, {"date": "2016-04-01", "open": 17.844, "high": 18.309, "low": 17.746, "close": 18.275, "volume": 1750000}, {"date": "2016-04-04", "open": 18.342, "high": 18.57, "low": 18.202, "close": 18.471, "volume": 1010000}, {"date": "2016-04-05", "open": 18.307, "high": 18.665, "low": 18.25, "close": 18.31, "volume": 1668000}, {"date": "2016-04-06", "open": 18.285, "high": 18.315, "low": 18.043, "close": 18.234, "volume": 816000}, {"date": "2016-04-07", "open": 18.089, "high": 18.089, "low": 17.672, "close": 17.91, "volume": 749000}, {"date": "2016-04-08", "open": 18.057, "high": 18.087, "low": 17.706, "close": 17.88, "volume": 666000}, {"date": "2016-04-11", "open": 18.212, "high": 18.481, "low": 17.897, "close": 18.072, "volume": 1310000}, {"date": "2016-04-12", "open": 18.137, "high": 18.45, "low": 17.973, "close": 18.265, "volume": 974000}, {"date": "2016-04-13", "open": 18.355, "high": 18.731, "low": 18.256, "close": 18.707, "volume": 1065000}, {"date": "2016-04-14", "open": 18.67, "high": 18.941, "low": 18.605, "close": 18.795, "volume": 1839000}, {"date": "2016-04-15", "open": 18.714, "high": 18.887, "low": 18.541, "close": 18.617, "volume": 1819000}, {"date": "2016-04-18", "open": 18.632, "high": 19.111, "low": 18.523, "close": 18.825, "volume": 1997000}, {"date": "2016-04-19", "open": 18.869, "high": 18.978, "low": 18.607, "close": 18.935, "volume": 1918000}, {"date": "2016-04-20", "open": 19.004, "high": 19.094, "low": 18.738, "close": 18.828, "volume": 1237000}, {"date": "2016-04-21", "open": 18.886, "high": 19.172, "low": 18.659, "close": 18.826, "volume": 1141000}, {"date": "2016-04-22", "open": 18.743, "high": 19.184, "low": 18.573, "close": 19.18, "volume": 1434000}, {"date": "2016-04-25", "open": 19.19, "high": 19.19, "low": 18.315, "close": 18.55, "volume": 1856000}, {"date": "2016-04-26", "open": 18.787, "high": 19.034, "low": 18.345, "close": 18.983, "volume": 4034000}, {"date": "2016-04-27", "open": 19.076, "high": 19.24, "low": 18.571, "close": 18.997, "volume": 2178000}, {"date": "2016-04-28", "open": 17.218, "high": 18.657, "low": 17.026, "close": 18.257, "volume": 3402000}, {"date": "2016-04-29", "open": 18.251, "high": 18.34, "low": 17.733, "close": 17.932, "volume": 1269000}, {"date": "2016-05-02", "open": 17.982, "high": 18.594, "low": 17.751, "close": 18.41, "volume": 2141000}, {"date": "2016-05-03", "open": 18.197, "high": 18.408, "low": 17.968, "close": 18.034, "volume": 1392000}, {"date": "2016-05-04", "open": 18.0, "high": 18.198, "low": 17.751, "close": 18.007, "volume": 1292000}, {"date": "2016-05-05", "open": 18.04, "high": 18.16, "low": 17.758, "close": 17.983, "volume": 1490000}, {"date": "2016-05-06", "open": 17.848, "high": 18.348, "low": 17.796, "close": 18.257, "volume": 1372000}, {"date": "2016-05-09", "open": 18.244, "high": 18.96, "low": 18.244, "close": 18.816, "volume": 2848000}, {"date": "2016-05-10", "open": 18.837, "high": 19.218, "low": 18.621, "close": 19.05, "volume": 1841000}, {"date": "2016-05-11", "open": 18.979, "high": 19.118, "low": 18.435, "close": 18.519, "volume": 1518000}, {"date": "2016-05-12", "open": 18.608, "high": 18.771, "low": 18.229, "close": 18.445, "volume": 1512000}, {"date": "2016-05-13", "open": 18.43, "high": 18.61, "low": 18.125, "close": 18.215, "volume": 1207000}, {"date": "2016-05-16", "open": 18.26, "high": 18.542, "low": 18.058, "close": 18.249, "volume": 891000}, {"date": "2016-05-17", "open": 18.214, "high": 18.246, "low": 17.747, "close": 17.9, "volume": 1322000}, {"date": "2016-05-18", "open": 17.809, "high": 18.161, "low": 17.694, "close": 18.026, "volume": 1521000}, {"date": "2016-05-19", "open": 17.934, "high": 18.29, "low": 17.636, "close": 17.884, "volume": 737000}, {"date": "2016-05-20", "open": 18.021, "high": 18.187, "low": 17.805, "close": 17.928, "volume": 1425000}, {"date": "2016-05-23", "open": 17.96, "high": 18.503, "low": 17.958, "close": 18.352, "volume": 891000}, {"date": "2016-05-24", "open": 18.512, "high": 19.033, "low": 18.512, "close": 18.939, "volume": 1236000}, {"date": "2016-05-25", "open": 19.016, "high": 19.151, "low": 18.672, "close": 18.709, "volume": 976000}, {"date": "2016-05-26", "open": 18.712, "high": 19.01, "low": 18.645, "close": 18.803, "volume": 316000}, {"date": "2016-05-27", "open": 18.82, "high": 19.114, "low": 18.674, "close": 19.093, "volume": 792000}, {"date": "2016-05-31", "open": 19.11, "high": 19.11, "low": 18.552, "close": 18.654, "volume": 1882000}, {"date": "2016-06-01", "open": 18.684, "high": 18.901, "low": 18.57, "close": 18.647, "volume": 2252000}, {"date": "2016-06-02", "open": 18.541, "high": 19.101, "low": 18.382, "close": 19.07, "volume": 1068000}, {"date": "2016-06-03", "open": 19.055, "high": 19.07, "low": 18.556, "close": 18.869, "volume": 846000}, {"date": "2016-06-06", "open": 18.975, "high": 19.596, "low": 18.946, "close": 19.471, "volume": 2073000}, {"date": "2016-06-07", "open": 19.477, "high": 19.599, "low": 19.131, "close": 19.388, "volume": 1571000}, {"date": "2016-06-08", "open": 19.35, "high": 19.524, "low": 19.186, "close": 19.23, "volume": 759000}, {"date": "2016-06-09", "open": 19.146, "high": 19.308, "low": 19.047, "close": 19.209, "volume": 676000}, {"date": "2016-06-10", "open": 19.068, "high": 19.068, "low": 18.669, "close": 18.776, "volume": 756000}, {"date": "2016-06-13", "open": 18.658, "high": 19.101, "low": 18.515, "close": 18.632, "volume": 647000}, {"date": "2016-06-14", "open": 18.572, "high": 18.737, "low": 18.365, "close": 18.55, "volume": 895000}, {"date": "2016-06-15", "open": 18.557, "high": 18.705, "low": 18.109, "close": 18.486, "volume": 585000}, {"date": "2016-06-16", "open": 18.337, "high": 18.625, "low": 18.008, "close": 18.472, "volume": 710000}, {"date": "2016-06-17", "open": 18.456, "high": 18.456, "low": 17.739, "close": 17.918, "volume": 1401000}, {"date": "2016-06-20", "open": 18.201, "high": 18.625, "low": 18.156, "close": 18.397, "volume": 979000}, {"date": "2016-06-21", "open": 18.459, "high": 18.602, "low": 18.127, "close": 18.22, "volume": 601000}, {"date": "2016-06-22", "open": 18.224, "high": 18.24, "low": 17.893, "close": 17.962, "volume": 614000}, {"date": "2016-06-23", "open": 18.186, "high": 18.4, "low": 17.994, "close": 18.294, "volume": 1023000}, {"date": "2016-06-24", "open": 17.5, "high": 17.958, "low": 17.26, "close": 17.312, "volume": 2976000}, {"date": "2016-06-27", "open": 17.073, "high": 17.073, "low": 16.502, "close": 16.713, "volume": 2711000}, {"date": "2016-06-28", "open": 16.782, "high": 17.026, "low": 16.703, "close": 16.815, "volume": 947000}, {"date": "2016-06-29", "open": 16.883, "high": 17.696, "low": 16.851, "close": 17.432, "volume": 1904000}, {"date": "2016-06-30", "open": 17.47, "high": 17.534, "low": 17.016, "close": 17.502, "volume": 1466000}, {"date": "2016-07-01", "open": 17.448, "high": 17.66, "low": 16.599, "close": 17.239, "volume": 694000}, {"date": "2016-07-05", "open": 17.118, "high": 17.471, "low": 16.8, "close": 17.288, "volume": 891000}, {"date": "2016-07-06", "open": 17.126, "high": 17.555, "low": 17.126, "close": 17.29, "volume": 885000}, {"date": "2016-07-07", "open": 17.394, "high": 17.56, "low": 17.187, "close": 17.384, "volume": 751000}, {"date": "2016-07-08", "open": 17.591, "high": 17.991, "low": 17.504, "close": 17.829, "volume": 1051000}, {"date": "2016-07-11", "open": 18.007, "high": 18.204, "low": 17.797, "close": 18.055, "volume": 943000}, {"date": "2016-07-12", "open": 18.201, "high": 18.32, "low": 17.918, "close": 18.16, "volume": 1352000}, {"date": "2016-07-13", "open": 18.304, "high": 18.304, "low": 18.077, "close": 18.158, "volume": 1220000}, {"date": "2016-07-14", "open": 18.393, "high": 18.478, "low": 18.196, "close": 18.221, "volume": 1179000}, {"date": "2016-07-15", "open": 18.335, "high": 18.806, "low": 18.144, "close": 18.721, "volume": 2079000}, {"date": "2016-07-18", "open": 18.678, "high": 19.154, "low": 18.62, "close": 18.74, "volume": 1843000}, {"date": "2016-07-19", "open": 18.761, "high": 18.898, "low": 18.652, "close": 18.655, "volume": 1068000}, {"date": "2016-07-20", "open": 18.81, "high": 19.176, "low": 18.661, "close": 19.048, "volume": 1205000}, {"date": "2016-07-21", "open": 18.981, "high": 19.14, "low": 18.225, "close": 18.379, "volume": 1995000}, {"date": "2016-07-22", "open": 18.353, "high": 18.945, "low": 18.353, "close": 18.784, "volume": 1316000}, {"date": "2016-07-25", "open": 18.766, "high": 18.766, "low": 18.436, "close": 18.451, "volume": 725000}, {"date": "2016-07-26", "open": 18.49, "high": 18.749, "low": 18.321, "close": 18.521, "volume": 1250000}, {"date": "2016-07-27", "open": 18.507, "high": 18.534, "low": 18.111, "close": 18.298, "volume": 1449000}, {"date": "2016-07-28", "open": 18.536, "high": 18.676, "low": 18.439, "close": 18.508, "volume": 1578000}, {"date": "2016-07-29", "open": 17.114, "high": 17.514, "low": 16.19, "close": 17.489, "volume": 5904000}, {"date": "2016-08-01", "open": 17.432, "high": 17.432, "low": 17.0, "close": 17.201, "volume": 2421000}, {"date": "2016-08-02", "open": 17.12, "high": 17.129, "low": 16.689, "close": 16.724, "volume": 2278000}, {"date": "2016-08-03", "open": 16.767, "high": 16.767, "low": 16.294, "close": 16.684, "volume": 1915000}, {"date": "2016-08-04", "open": 16.667, "high": 16.733, "low": 16.352, "close": 16.449, "volume": 1294000}, {"date": "2016-08-05", "open": 16.524, "high": 16.802, "low": 16.465, "close": 16.632, "volume": 1372000}, {"date": "2016-08-08", "open": 16.611, "high": 16.708, "low": 16.35, "close": 16.444, "volume": 1053000}, {"date": "2016-08-09", "open": 16.386, "high": 16.52, "low": 16.321, "close": 16.506, "volume": 1012000}, {"date": "2016-08-10", "open": 16.522, "high": 16.613, "low": 16.4, "close": 16.558, "volume": 1055000}, {"date": "2016-08-11", "open": 16.605, "high": 16.653, "low": 16.492, "close": 16.613, "volume": 1328000}, {"date": "2016-08-12", "open": 16.58, "high": 16.589, "low": 16.414, "close": 16.543, "volume": 931000}, {"date": "2016-08-15", "open": 16.543, "high": 16.76, "low": 16.522, "close": 16.675, "volume": 655000}, {"date": "2016-08-16", "open": 16.645, "high": 16.674, "low": 16.381, "close": 16.54, "volume": 646000}, {"date": "2016-08-17", "open": 16.518, "high": 16.532, "low": 16.318, "close": 16.402, "volume": 1092000}, {"date": "2016-08-18", "open": 16.427, "high": 16.585, "low": 16.412, "close": 16.558, "volume": 785000}, {"date": "2016-08-19", "open": 16.546, "high": 16.704, "low": 16.42, "close": 16.664, "volume": 717000}, {"date": "2016-08-22", "open": 16.66, "high": 16.696, "low": 16.404, "close": 16.688, "volume": 996000}, {"date": "2016-08-23", "open": 16.74, "high": 17.0, "low": 16.704, "close": 16.842, "volume": 791000}, {"date": "2016-08-24", "open": 16.845, "high": 17.182, "low": 16.645, "close": 16.678, "volume": 1138000}, {"date": "2016-08-25", "open": 16.676, "high": 16.87, "low": 16.607, "close": 16.832, "volume": 1079000}, {"date": "2016-08-26", "open": 16.842, "high": 17.161, "low": 16.6, "close": 16.747, "volume": 954000}, {"date": "2016-08-29", "open": 16.73, "high": 16.817, "low": 16.562, "close": 16.6, "volume": 1257000}, {"date": "2016-08-30", "open": 16.607, "high": 16.718, "low": 16.509, "close": 16.696, "volume": 622000}, {"date": "2016-08-31", "open": 16.573, "high": 16.725, "low": 16.512, "close": 16.679, "volume": 749000}, {"date": "2016-09-01", "open": 16.647, "high": 16.827, "low": 16.518, "close": 16.732, "volume": 733000}, {"date": "2016-09-02", "open": 16.827, "high": 17.126, "low": 16.81, "close": 16.978, "volume": 714000}, {"date": "2016-09-06", "open": 16.949, "high": 17.072, "low": 16.75, "close": 17.063, "volume": 861000}, {"date": "2016-09-07", "open": 17.02, "high": 17.263, "low": 16.958, "close": 17.171, "volume": 1220000}, {"date": "2016-09-08", "open": 17.133, "high": 17.299, "low": 16.945, "close": 17.265, "volume": 1310000}, {"date": "2016-09-09", "open": 17.113, "high": 17.367, "low": 17.064, "close": 17.07, "volume": 2208000}, {"date": "2016-09-12", "open": 17.088, "high": 17.289, "low": 16.821, "close": 17.245, "volume": 1317000}, {"date": "2016-09-13", "open": 17.118, "high": 17.18, "low": 16.807, "close": 16.993, "volume": 2535000}, {"date": "2016-09-14", "open": 16.955, "high": 17.075, "low": 16.74, "close": 16.839, "volume": 1050000}, {"date": "2016-09-15", "open": 16.849, "high": 17.007, "low": 16.556, "close": 16.762, "volume": 789000}, {"date": "2016-09-16", "open": 16.76, "high": 16.76, "low": 16.402, "close": 16.484, "volume": 1811000}, {"date": "2016-09-19", "open": 16.614, "high": 16.675, "low": 16.358, "close": 16.425, "volume": 1054000}, {"date": "2016-09-20", "open": 16.576, "high": 16.885, "low": 16.53, "close": 16.655, "volume": 1270000}, {"date": "2016-09-21", "open": 16.748, "high": 16.996, "low": 16.599, "close": 16.763, "volume": 1254000}, {"date": "2016-09-22", "open": 16.888, "high": 17.143, "low": 16.765, "close": 17.03, "volume": 1574000}, {"date": "2016-09-23", "open": 16.988, "high": 17.231, "low": 16.96, "close": 17.178, "volume": 1248000}, {"date": "2016-09-26", "open": 17.094, "high": 17.17, "low": 16.971, "close": 17.087, "volume": 1335000}, {"date": "2016-09-27", "open": 17.04, "high": 17.171, "low": 16.8, "close": 16.906, "volume": 1284000}, {"date": "2016-09-28", "open": 16.973, "high": 17.066, "low": 16.923, "close": 17.025, "volume": 1150000}, {"date": "2016-09-29", "open": 17.059, "high": 17.07, "low": 16.559, "close": 16.574, "volume": 884000}, {"date": "2016-09-30", "open": 16.586, "high": 16.841, "low": 16.452, "close": 16.744, "volume": 1246000}, {"date": "2016-10-03", "open": 16.697, "high": 16.727, "low": 16.272, "close": 16.384, "volume": 856000}, {"date": "2016-10-04", "open": 16.486, "high": 17.1, "low": 16.41, "close": 17.05, "volume": 1697000}, {"date": "2016-10-05", "open": 17.03, "high": 17.132, "low": 16.9, "close": 17.101, "volume": 1408000}, {"date": "2016-10-06", "open": 17.142, "high": 17.427, "low": 17.065, "close": 17.277, "volume": 1551000}, {"date": "2016-10-07", "open": 17.238, "high": 17.426, "low": 17.13, "close": 17.298, "volume": 1212000}, {"date": "2016-10-10", "open": 17.422, "high": 17.8, "low": 17.354, "close": 17.469, "volume": 1215000}, {"date": "2016-10-11", "open": 17.465, "high": 17.465, "low": 17.226, "close": 17.306, "volume": 997000}, {"date": "2016-10-12", "open": 17.426, "high": 17.426, "low": 17.185, "close": 17.316, "volume": 802000}, {"date": "2016-10-13", "open": 17.278, "high": 17.343, "low": 17.007, "close": 17.237, "volume": 1138000}, {"date": "2016-10-14", "open": 17.376, "high": 17.376, "low": 17.065, "close": 17.22, "volume": 530000}, {"date": "2016-10-17", "open": 17.25, "high": 17.334, "low": 17.109, "close": 17.185, "volume": 1332000}, {"date": "2016-10-18", "open": 17.355, "high": 17.425, "low": 17.138, "close": 17.258, "volume": 1300000}, {"date": "2016-10-19", "open": 17.206, "high": 17.364, "low": 16.955, "close": 17.014, "volume": 998000}, {"date": "2016-10-20", "open": 17.019, "high": 17.108, "low": 16.779, "close": 16.844, "volume": 932000}, {"date": "2016-10-21", "open": 16.84, "high": 16.872, "low": 16.667, "close": 16.861, "volume": 665000}, {"date": "2016-10-24", "open": 16.984, "high": 17.507, "low": 16.904, "close": 17.404, "volume": 1308000}, {"date": "2016-10-25", "open": 17.419, "high": 17.597, "low": 17.014, "close": 17.229, "volume": 1054000}, {"date": "2016-10-26", "open": 17.209, "high": 17.464, "low": 17.147, "close": 17.18, "volume": 1581000}, {"date": "2016-10-27", "open": 17.174, "high": 17.44, "low": 17.031, "close": 17.353, "volume": 2510000}, {"date": "2016-10-28", "open": 19.0, "high": 19.901, "low": 18.645, "close": 19.147, "volume": 4599000}, {"date": "2016-10-31", "open": 19.277, "high": 19.679, "low": 19.277, "close": 19.481, "volume": 2216000}, {"date": "2016-11-01", "open": 19.571, "high": 19.662, "low": 19.375, "close": 19.504, "volume": 1876000}, {"date": "2016-11-02", "open": 19.404, "high": 19.652, "low": 19.041, "close": 19.187, "volume": 1772000}, {"date": "2016-11-03", "open": 19.308, "high": 19.321, "low": 18.844, "close": 18.896, "volume": 1046000}, {"date": "2016-11-04", "open": 18.862, "high": 19.234, "low": 18.654, "close": 19.016, "volume": 1610000}, {"date": "2016-11-07", "open": 19.298, "high": 19.538, "low": 19.099, "close": 19.231, "volume": 3202000}, {"date": "2016-11-08", "open": 19.249, "high": 19.402, "low": 18.91, "close": 19.0, "volume": 2821000}, {"date": "2016-11-09", "open": 18.781, "high": 19.376, "low": 18.644, "close": 19.188, "volume": 2602000}, {"date": "2016-11-10", "open": 19.39, "high": 19.812, "low": 18.948, "close": 19.316, "volume": 3372000}, {"date": "2016-11-11", "open": 19.32, "high": 19.8, "low": 19.257, "close": 19.675, "volume": 1661000}, {"date": "2016-11-14", "open": 19.879, "high": 19.879, "low": 19.083, "close": 19.211, "volume": 1728000}, {"date": "2016-11-15", "open": 19.207, "high": 19.49, "low": 19.075, "close": 19.31, "volume": 827000}, {"date": "2016-11-16", "open": 19.358, "high": 19.683, "low": 19.202, "close": 19.648, "volume": 893000}, {"date": "2016-11-17", "open": 19.683, "high": 19.773, "low": 19.457, "close": 19.747, "volume": 639000}, {"date": "2016-11-18", "open": 19.841, "high": 19.914, "low": 19.49, "close": 19.668, "volume": 971000}, {"date": "2016-11-21", "open": 19.6, "high": 19.846, "low": 19.565, "close": 19.693, "volume": 717000}, {"date": "2016-11-22", "open": 19.728, "high": 19.89, "low": 19.539, "close": 19.857, "volume": 726000}, {"date": "2016-11-23", "open": 19.85, "high": 19.85, "low": 19.558, "close": 19.821, "volume": 540000}, {"date": "2016-11-25", "open": 19.916, "high": 19.97, "low": 19.733, "close": 19.785, "volume": 395000}, {"date": "2016-11-28", "open": 19.727, "high": 19.927, "low": 19.339, "close": 19.503, "volume": 932000}, {"date": "2016-11-29", "open": 19.566, "high": 19.699, "low": 18.502, "close": 19.523, "volume": 643000}, {"date": "2016-11-30", "open": 19.485, "high": 19.543, "low": 19.202, "close": 19.403, "volume": 1237000}, {"date": "2016-12-01", "open": 19.408, "high": 19.664, "low": 19.078, "close": 19.16, "volume": 1218000}, {"date": "2016-12-02", "open": 19.125, "high": 19.286, "low": 18.809, "close": 19.194, "volume": 623000}, {"date": "2016-12-05", "open": 19.278, "high": 19.596, "low": 19.256, "close": 19.576, "volume": 773000}, {"date": "2016-12-06", "open": 19.601, "high": 19.874, "low": 19.465, "close": 19.857, "volume": 988000}, {"date": "2016-12-07", "open": 19.77, "high": 19.945, "low": 19.583, "close": 19.845, "volume": 574000}, {"date": "2016-12-08", "open": 19.8, "high": 20.514, "low": 19.8, "close": 20.098, "volume": 1087000}, {"date": "2016-12-09", "open": 20.148, "high": 20.207, "low": 19.851, "close": 20.097, "volume": 1073000}, {"date": "2016-12-12", "open": 20.072, "high": 20.374, "low": 19.624, "close": 20.187, "volume": 925000}, {"date": "2016-12-13", "open": 20.326, "high": 20.507, "low": 20.099, "close": 20.444, "volume": 931000}, {"date": "2016-12-14", "open": 20.469, "high": 20.56, "low": 19.808, "close": 19.959, "volume": 1100000}, {"date": "2016-12-15", "open": 19.93, "high": 20.397, "low": 19.703, "close": 20.155, "volume": 950000}, {"date": "2016-12-16", "open": 20.255, "high": 20.455, "low": 19.989, "close": 20.04, "volume": 1061000}, {"date": "2016-12-19", "open": 20.08, "high": 20.357, "low": 19.912, "close": 20.318, "volume": 741000}, {"date": "2016-12-20", "open": 20.346, "high": 20.602, "low": 20.033, "close": 20.389, "volume": 1382000}, {"date": "2016-12-21", "open": 20.728, "high": 20.728, "low": 19.869, "close": 20.031, "volume": 889000}, {"date": "2016-12-22", "open": 20.081, "high": 20.081, "low": 19.536, "close": 19.618, "volume": 811000}, {"date": "2016-12-23", "open": 19.665, "high": 20.166, "low": 19.665, "close": 20.122, "volume": 506000}, {"date": "2016-12-27", "open": 20.065, "high": 20.698, "low": 20.006, "close": 20.148, "volume": 747000}, {"date": "2016-12-28", "open": 20.02, "high": 20.319, "low": 19.636, "close": 19.76, "volume": 693000}, {"date": "2016-12-29", "open": 20.101, "high": 20.101, "low": 19.699, "close": 19.85, "volume": 444000}, {"date": "2016-12-30", "open": 19.867, "high": 19.94, "low": 19.59, "close": 19.74, "volume": 634000}, {"date": "2017-01-03", "open": 19.855, "high": 20.035, "low": 19.702, "close": 19.784, "volume": 1077000}, {"date": "2017-01-04", "open": 19.765, "high": 19.866, "low": 19.704, "close": 19.794, "volume": 1201000}, {"date": "2017-01-05", "open": 19.766, "high": 20.274, "low": 19.766, "close": 19.961, "volume": 1093000}, {"date": "2017-01-06", "open": 20.024, "high": 20.186, "low": 19.879, "close": 19.917, "volume": 749000}, {"date": "2017-01-09", "open": 19.969, "high": 20.089, "low": 19.667, "close": 19.863, "volume": 731000}, {"date": "2017-01-10", "open": 19.967, "high": 20.096, "low": 19.791, "close": 20.078, "volume": 669000}, {"date": "2017-01-11", "open": 19.754, "high": 20.244, "low": 19.754, "close": 20.1, "volume": 922000}, {"date": "2017-01-12", "open": 20.006, "high": 20.116, "low": 19.762, "close": 20.047, "volume": 587000}, {"date": "2017-01-13", "open": 20.158, "high": 20.422, "low": 20.112, "close": 20.38, "volume": 475000}, {"date": "2017-01-17", "open": 20.249, "high": 20.249, "low": 20.008, "close": 20.092, "volume": 485000}, {"date": "2017-01-18", "open": 20.141, "high": 20.409, "low": 20.042, "close": 20.251, "volume": 565000}, {"date": "2017-01-19", "open": 20.2, "high": 20.2, "low": 19.875, "close": 19.9, "volume": 787000}, {"date": "2017-01-20", "open": 19.875, "high": 20.282, "low": 19.787, "close": 20.155, "volume": 1024000}, {"date": "2017-01-23", "open": 20.192, "high": 20.592, "low": 20.081, "close": 20.51, "volume": 653000}, {"date": "2017-01-24", "open": 20.207, "high": 20.596, "low": 19.9, "close": 20.296, "volume": 1022000}, {"date": "2017-01-25", "open": 20.258, "high": 20.489, "low": 20.141, "close": 20.33, "volume": 848000}, {"date": "2017-01-26", "open": 20.353, "high": 20.353, "low": 19.924, "close": 20.13, "volume": 484000}, {"date": "2017-01-27", "open": 20.072, "high": 20.289, "low": 19.919, "close": 19.958, "volume": 693000}, {"date": "2017-01-30", "open": 19.858, "high": 20.0, "low": 19.667, "close": 19.946, "volume": 789000}, {"date": "2017-01-31", "open": 19.87, "high": 20.249, "low": 19.641, "close": 20.13, "volume": 1116000}, {"date": "2017-02-01", "open": 19.823, "high": 19.903, "low": 19.151, "close": 19.651, "volume": 1678000}, {"date": "2017-02-02", "open": 19.691, "high": 19.758, "low": 19.002, "close": 19.15, "volume": 1413000}, {"date": "2017-02-03", "open": 19.267, "high": 19.63, "low": 19.267, "close": 19.548, "volume": 846000}, {"date": "2017-02-06", "open": 19.431, "high": 19.463, "low": 18.987, "close": 19.03, "volume": 633000}, {"date": "2017-02-07", "open": 19.068, "high": 19.1, "low": 18.731, "close": 18.799, "volume": 515000}, {"date": "2017-02-08", "open": 18.821, "high": 18.972, "low": 18.56, "close": 18.749, "volume": 477000}, {"date": "2017-02-09", "open": 18.618, "high": 19.05, "low": 18.618, "close": 19.001, "volume": 524000}, {"date": "2017-02-10", "open": 19.092, "high": 19.092, "low": 18.812, "close": 18.935, "volume": 371000}, {"date": "2017-02-13", "open": 19.055, "high": 19.18, "low": 18.849, "close": 19.134, "volume": 468000}, {"date": "2017-02-14", "open": 19.056, "high": 19.396, "low": 18.954, "close": 19.299, "volume": 864000}, {"date": "2017-02-15", "open": 19.274, "high": 19.525, "low": 18.788, "close": 19.415, "volume": 354000}, {"date": "2017-02-16", "open": 19.218, "high": 19.356, "low": 19.048, "close": 19.268, "volume": 489000}, {"date": "2017-02-17", "open": 19.212, "high": 19.455, "low": 19.129, "close": 19.287, "volume": 369000}, {"date": "2017-02-21", "open": 19.308, "high": 19.722, "low": 19.152, "close": 19.58, "volume": 843000}, {"date": "2017-02-22", "open": 19.567, "high": 19.701, "low": 19.267, "close": 19.46, "volume": 576000}, {"date": "2017-02-23", "open": 19.499, "high": 19.618, "low": 19.153, "close": 19.33, "volume": 786000}, {"date": "2017-02-24", "open": 19.242, "high": 19.448, "low": 19.232, "close": 19.433, "volume": 375000}, {"date": "2017-02-27", "open": 19.353, "high": 19.57, "low": 19.171, "close": 19.442, "volume": 434000}, {"date": "2017-02-28", "open": 19.343, "high": 19.499, "low": 19.102, "close": 19.188, "volume": 609000}, {"date": "2017-03-01", "open": 19.407, "high": 19.461, "low": 19.149, "close": 19.378, "volume": 534000}, {"date": "2017-03-02", "open": 19.398, "high": 19.398, "low": 18.854, "close": 19.023, "volume": 514000}, {"date": "2017-03-03", "open": 19.094, "high": 19.109, "low": 18.71, "close": 19.0, "volume": 491000}, {"date": "2017-03-06", "open": 18.9, "high": 18.992, "low": 18.683, "close": 18.795, "volume": 546000}, {"date": "2017-03-07", "open": 18.772, "high": 19.065, "low": 18.592, "close": 18.757, "volume": 732000}, {"date": "2017-03-08", "open": 18.829, "high": 19.191, "low": 18.686, "close": 18.916, "volume": 659000}, {"date": "2017-03-09", "open": 18.991, "high": 19.08, "low": 18.591, "close": 18.762, "volume": 395000}, {"date": "2017-03-10", "open": 18.558, "high": 18.998, "low": 18.543, "close": 18.697, "volume": 519000}, {"date": "2017-03-13", "open": 18.61, "high": 18.968, "low": 18.61, "close": 18.885, "volume": 542000}, {"date": "2017-03-14", "open": 18.781, "high": 18.88, "low": 18.628, "close": 18.862, "volume": 266000}, {"date": "2017-03-15", "open": 18.929, "high": 19.05, "low": 18.75, "close": 19.002, "volume": 358000}, {"date": "2017-03-16", "open": 19.045, "high": 19.204, "low": 18.832, "close": 19.105, "volume": 548000}, {"date": "2017-03-17", "open": 19.054, "high": 19.3, "low": 19.033, "close": 19.186, "volume": 1018000}, {"date": "2017-03-20", "open": 19.161, "high": 19.401, "low": 18.911, "close": 19.242, "volume": 685000}, {"date": "2017-03-21", "open": 19.38, "high": 19.38, "low": 18.723, "close": 18.799, "volume": 904000}, {"date": "2017-03-22", "open": 18.77, "high": 18.89, "low": 18.362, "close": 18.695, "volume": 1007000}, {"date": "2017-03-23", "open": 18.67, "high": 18.893, "low": 18.463, "close": 18.641, "volume": 664000}, {"date": "2017-03-24", "open": 18.68, "high": 18.714, "low": 18.459, "close": 18.614, "volume": 321000}, {"date": "2017-03-27", "open": 18.35, "high": 18.787, "low": 18.222, "close": 18.694, "volume": 512000}, {"date": "2017-03-28", "open": 18.696, "high": 18.849, "low": 18.507, "close": 18.774, "volume": 408000}, {"date": "2017-03-29", "open": 18.78, "high": 18.85, "low": 18.672, "close": 18.781, "volume": 430000}, {"date": "2017-03-30", "open": 18.81, "high": 18.93, "low": 18.544, "close": 18.829, "volume": 486000}, {"date": "2017-03-31", "open": 18.753, "high": 18.941, "low": 18.562, "close": 18.78, "volume": 535000}, {"date": "2017-04-03", "open": 18.79, "high": 19.41, "low": 18.504, "close": 18.743, "volume": 787000}, {"date": "2017-04-04", "open": 18.64, "high": 18.802, "low": 18.392, "close": 18.625, "volume": 435000}, {"date": "2017-04-05", "open": 18.652, "high": 18.828, "low": 18.303, "close": 18.411, "volume": 548000}, {"date": "2017-04-06", "open": 18.703, "high": 18.703, "low": 18.141, "close": 18.349, "volume": 899000}, {"date": "2017-04-07", "open": 18.325, "high": 18.571, "low": 18.103, "close": 18.28, "volume": 582000}, {"date": "2017-04-10", "open": 18.348, "high": 18.637, "low": 18.348, "close": 18.479, "volume": 400000}, {"date": "2017-04-11", "open": 18.437, "high": 18.717, "low": 18.284, "close": 18.567, "volume": 346000}, {"date": "2017-04-12", "open": 18.537, "high": 18.587, "low": 18.301, "close": 18.392, "volume": 287000}, {"date": "2017-04-13", "open": 18.394, "high": 18.401, "low": 18.155, "close": 18.161, "volume": 325000}, {"date": "2017-04-17", "open": 18.266, "high": 18.573, "low": 18.185, "close": 18.423, "volume": 822000}, {"date": "2017-04-18", "open": 18.36, "high": 18.674, "low": 18.33, "close": 18.541, "volume": 436000}, {"date": "2017-04-19", "open": 18.505, "high": 18.725, "low": 18.5, "close": 18.594, "volume": 284000}, {"date": "2017-04-20", "open": 18.59, "high": 18.851, "low": 18.411, "close": 18.811, "volume": 567000}, {"date": "2017-04-21", "open": 18.82, "high": 19.144, "low": 18.602, "close": 18.759, "volume": 951000}, {"date": "2017-04-24", "open": 19.046, "high": 19.2, "low": 18.729, "close": 19.067, "volume": 501000}, {"date": "2017-04-25", "open": 19.101, "high": 19.235, "low": 18.951, "close": 19.068, "volume": 339000}, {"date": "2017-04-26", "open": 19.068, "high": 19.458, "low": 18.917, "close": 19.301, "volume": 654000}, {"date": "2017-04-27", "open": 19.326, "high": 19.39, "low": 18.93, "close": 19.249, "volume": 722000}, {"date": "2017-04-28", "open": 18.95, "high": 19.123, "low": 18.154, "close": 19.017, "volume": 1675000}, {"date": "2017-05-01", "open": 19.044, "high": 19.457, "low": 18.683, "close": 19.135, "volume": 887000}, {"date": "2017-05-02", "open": 19.216, "high": 19.38, "low": 18.641, "close": 18.801, "volume": 782000}, {"date": "2017-05-03", "open": 18.768, "high": 19.019, "low": 18.278, "close": 18.784, "volume": 1190000}, {"date": "2017-05-04", "open": 18.85, "high": 19.041, "low": 18.731, "close": 18.917, "volume": 920000}, {"date": "2017-05-05", "open": 18.967, "high": 19.109, "low": 18.765, "close": 19.095, "volume": 502000}, {"date": "2017-05-08", "open": 19.086, "high": 19.193, "low": 18.82, "close": 19.152, "volume": 705000}, {"date": "2017-05-09", "open": 19.177, "high": 19.39, "low": 18.725, "close": 18.788, "volume": 999000}, {"date": "2017-05-10", "open": 18.531, "high": 18.981, "low": 18.531, "close": 18.711, "volume": 601000}, {"date": "2017-05-11", "open": 18.675, "high": 18.815, "low": 18.385, "close": 18.705, "volume": 498000}, {"date": "2017-05-12", "open": 18.68, "high": 18.68, "low": 18.424, "close": 18.531, "volume": 537000}, {"date": "2017-05-15", "open": 18.505, "high": 18.919, "low": 18.505, "close": 18.707, "volume": 543000}, {"date": "2017-05-16", "open": 18.708, "high": 18.812, "low": 18.594, "close": 18.766, "volume": 332000}, {"date": "2017-05-17", "open": 18.516, "high": 18.802, "low": 18.327, "close": 18.39, "volume": 617000}, {"date": "2017-05-18", "open": 18.37, "high": 18.595, "low": 18.296, "close": 18.413, "volume": 1187000}, {"date": "2017-05-19", "open": 18.436, "high": 18.654, "low": 18.327, "close": 18.378, "volume": 1672000}, {"date": "2017-05-22", "open": 18.408, "high": 18.607, "low": 18.32, "close": 18.522, "volume": 617000}, {"date": "2017-05-23", "open": 18.567, "high": 18.613, "low": 18.132, "close": 18.21, "volume": 1441000}, {"date": "2017-05-24", "open": 18.249, "high": 18.384, "low": 18.0, "close": 18.199, "volume": 895000}, {"date": "2017-05-25", "open": 18.293, "high": 18.384, "low": 18.113, "close": 18.15, "volume": 890000}, {"date": "2017-05-26", "open": 18.063, "high": 18.35, "low": 18.001, "close": 18.077, "volume": 902000}, {"date": "2017-05-30", "open": 18.042, "high": 18.331, "low": 18.0, "close": 18.284, "volume": 884000}, {"date": "2017-05-31", "open": 18.331, "high": 18.41, "low": 18.019, "close": 18.236, "volume": 545000}, {"date": "2017-06-01", "open": 18.326, "high": 18.603, "low": 18.157, "close": 18.594, "volume": 713000}, {"date": "2017-06-02", "open": 18.565, "high": 18.95, "low": 18.488, "close": 18.832, "volume": 1050000}, {"date": "2017-06-05", "open": 18.821, "high": 18.821, "low": 18.377, "close": 18.413, "volume": 476000}, {"date": "2017-06-06", "open": 18.371, "high": 18.581, "low": 18.212, "close": 18.282, "volume": 699000}, {"date": "2017-06-07", "open": 18.299, "high": 18.542, "low": 18.17, "close": 18.252, "volume": 727000}, {"date": "2017-06-08", "open": 18.189, "high": 18.52, "low": 18.183, "close": 18.461, "volume": 538000}, {"date": "2017-06-09", "open": 18.478, "high": 18.546, "low": 17.867, "close": 18.079, "volume": 809000}, {"date": "2017-06-12", "open": 18.028, "high": 18.274, "low": 17.75, "close": 18.119, "volume": 857000}, {"date": "2017-06-13", "open": 18.079, "high": 18.349, "low": 18.014, "close": 18.212, "volume": 1080000}, {"date": "2017-06-14", "open": 18.278, "high": 18.488, "low": 18.132, "close": 18.34, "volume": 683000}, {"date": "2017-06-15", "open": 18.216, "high": 18.355, "low": 18.114, "close": 18.282, "volume": 741000}, {"date": "2017-06-16", "open": 18.225, "high": 18.392, "low": 18.2, "close": 18.26, "volume": 759000}, {"date": "2017-06-19", "open": 18.297, "high": 18.342, "low": 18.096, "close": 18.239, "volume": 392000}, {"date": "2017-06-20", "open": 18.187, "high": 18.394, "low": 18.187, "close": 18.314, "volume": 425000}, {"date": "2017-06-21", "open": 18.363, "high": 18.534, "low": 18.28, "close": 18.447, "volume": 794000}, {"date": "2017-06-22", "open": 18.51, "high": 18.511, "low": 18.287, "close": 18.46, "volume": 944000}, {"date": "2017-06-23", "open": 18.468, "high": 18.777, "low": 18.375, "close": 18.495, "volume": 2630000}, {"date": "2017-06-26", "open": 18.56, "high": 18.782, "low": 18.456, "close": 18.484, "volume": 1496000}, {"date": "2017-06-27", "open": 18.411, "high": 18.727, "low": 18.411, "close": 18.511, "volume": 1081000}, {"date": "2017-06-28", "open": 18.599, "high": 18.967, "low": 18.55, "close": 18.883, "volume": 1218000}, {"date": "2017-06-29", "open": 18.912, "high": 18.999, "low": 18.651, "close": 18.91, "volume": 1663000}, {"date": "2017-06-30", "open": 18.97, "high": 19.347, "low": 18.91, "close": 19.167, "volume": 1801000}, {"date": "2017-07-03", "open": 19.204, "high": 19.225, "low": 18.61, "close": 18.654, "volume": 465000}, {"date": "2017-07-05", "open": 18.632, "high": 18.689, "low": 18.359, "close": 18.452, "volume": 669000}, {"date": "2017-07-06", "open": 18.306, "high": 18.499, "low": 18.18, "close": 18.262, "volume": 580000}, {"date": "2017-07-07", "open": 18.344, "high": 18.696, "low": 18.344, "close": 18.499, "volume": 479000}, {"date": "2017-07-10", "open": 18.468, "high": 18.695, "low": 18.307, "close": 18.377, "volume": 458000}, {"date": "2017-07-11", "open": 18.432, "high": 18.687, "low": 18.229, "close": 18.434, "volume": 772000}, {"date": "2017-07-12", "open": 18.511, "high": 18.865, "low": 18.511, "close": 18.768, "volume": 448000}, {"date": "2017-07-13", "open": 18.72, "high": 19.449, "low": 18.468, "close": 18.579, "volume": 326000}, {"date": "2017-07-14", "open": 18.58, "high": 18.625, "low": 18.438, "close": 18.473, "volume": 323000}, {"date": "2017-07-17", "open": 18.472, "high": 18.68, "low": 18.416, "close": 18.582, "volume": 498000}, {"date": "2017-07-18", "open": 18.636, "high": 18.898, "low": 18.544, "close": 18.875, "volume": 791000}, {"date": "2017-07-19", "open": 18.927, "high": 19.009, "low": 18.639, "close": 18.981, "volume": 621000}, {"date": "2017-07-20", "open": 18.98, "high": 19.116, "low": 18.791, "close": 18.932, "volume": 545000}, {"date": "2017-07-21", "open": 18.973, "high": 18.973, "low": 18.75, "close": 18.848, "volume": 822000}, {"date": "2017-07-24", "open": 18.781, "high": 19.342, "low": 18.773, "close": 19.19, "volume": 727000}, {"date": "2017-07-25", "open": 19.22, "high": 19.635, "low": 19.009, "close": 19.251, "volume": 1126000}, {"date": "2017-07-26", "open": 19.3, "high": 19.61, "low": 18.903, "close": 19.156, "volume": 283000}, {"date": "2017-07-27", "open": 19.194, "high": 19.28, "low": 18.618, "close": 18.918, "volume": 452000}, {"date": "2017-07-28", "open": 17.0, "high": 17.039, "low": 13.521, "close": 13.999, "volume": 7944000}, {"date": "2017-07-31", "open": 13.99, "high": 14.071, "low": 13.417, "close": 13.451, "volume": 3508000}, {"date": "2017-08-01", "open": 13.49, "high": 13.807, "low": 13.319, "close": 13.628, "volume": 3105000}, {"date": "2017-08-02", "open": 13.629, "high": 13.732, "low": 13.381, "close": 13.593, "volume": 1646000}, {"date": "2017-08-03", "open": 13.592, "high": 13.592, "low": 13.226, "close": 13.356, "volume": 1343000}, {"date": "2017-08-04", "open": 13.356, "high": 13.589, "low": 13.298, "close": 13.573, "volume": 1580000}, {"date": "2017-08-07", "open": 13.556, "high": 13.563, "low": 13.151, "close": 13.213, "volume": 1540000}, {"date": "2017-08-08", "open": 13.198, "high": 13.242, "low": 13.067, "close": 13.149, "volume": 1248000}, {"date": "2017-08-09", "open": 13.092, "high": 13.292, "low": 12.877, "close": 13.06, "volume": 1151000}, {"date": "2017-08-10", "open": 12.989, "high": 13.06, "low": 12.71, "close": 12.774, "volume": 1358000}, {"date": "2017-08-11", "open": 12.814, "high": 12.989, "low": 12.607, "close": 12.901, "volume": 1577000}, {"date": "2017-08-14", "open": 12.905, "high": 13.249, "low": 12.852, "close": 12.892, "volume": 3439000}, {"date": "2017-08-15", "open": 12.873, "high": 12.986, "low": 12.725, "close": 12.869, "volume": 1943000}, {"date": "2017-08-16", "open": 12.889, "high": 12.954, "low": 12.723, "close": 12.872, "volume": 1254000}, {"date": "2017-08-17", "open": 12.813, "high": 12.926, "low": 12.679, "close": 12.746, "volume": 1235000}, {"date": "2017-08-18", "open": 12.694, "high": 12.749, "low": 12.515, "close": 12.593, "volume": 1839000}, {"date": "2017-08-21", "open": 12.56, "high": 12.621, "low": 12.336, "close": 12.521, "volume": 1537000}, {"date": "2017-08-22", "open": 12.572, "high": 12.816, "low": 12.566, "close": 12.614, "volume": 1347000}, {"date": "2017-08-23", "open": 12.584, "high": 12.659, "low": 12.5, "close": 12.564, "volume": 587000}, {"date": "2017-08-24", "open": 12.611, "high": 12.679, "low": 12.535, "close": 12.564, "volume": 439000}, {"date": "2017-08-25", "open": 12.643, "high": 12.663, "low": 12.517, "close": 12.576, "volume": 409000}, {"date": "2017-08-28", "open": 12.578, "high": 12.642, "low": 12.53, "close": 12.631, "volume": 1002000}, {"date": "2017-08-29", "open": 12.538, "high": 12.848, "low": 12.533, "close": 12.67, "volume": 1591000}, {"date": "2017-08-30", "open": 12.695, "high": 12.71, "low": 12.506, "close": 12.573, "volume": 1426000}, {"date": "2017-08-31", "open": 12.625, "high": 13.012, "low": 12.588, "close": 12.9, "volume": 1301000}, {"date": "2017-09-01", "open": 12.894, "high": 12.962, "low": 12.757, "close": 12.85, "volume": 971000}, {"date": "2017-09-05", "open": 12.816, "high": 12.888, "low": 12.708, "close": 12.831, "volume": 1155000}, {"date": "2017-09-06", "open": 12.817, "high": 12.907, "low": 12.775, "close": 12.819, "volume": 1565000}, {"date": "2017-09-07", "open": 12.887, "high": 13.04, "low": 12.791, "close": 12.836, "volume": 944000}, {"date": "2017-09-08", "open": 12.815, "high": 12.893, "low": 12.713, "close": 12.825, "volume": 1439000}, {"date": "2017-09-11", "open": 12.892, "high": 12.926, "low": 12.797, "close": 12.82, "volume": 1388000}, {"date": "2017-09-12", "open": 12.819, "high": 12.942, "low": 12.818, "close": 12.852, "volume": 2694000}, {"date": "2017-09-13", "open": 12.871, "high": 13.346, "low": 12.856, "close": 13.221, "volume": 1338000}, {"date": "2017-09-14", "open": 13.205, "high": 13.218, "low": 12.97, "close": 13.01, "volume": 874000}, {"date": "2017-09-15", "open": 12.939, "high": 13.125, "low": 12.601, "close": 12.681, "volume": 1507000}, {"date": "2017-09-18", "open": 12.671, "high": 12.733, "low": 12.526, "close": 12.595, "volume": 1758000}, {"date": "2017-09-19", "open": 12.649, "high": 12.696, "low": 12.501, "close": 12.585, "volume": 881000}, {"date": "2017-09-20", "open": 12.577, "high": 12.615, "low": 12.45, "close": 12.53, "volume": 724000}, {"date": "2017-09-21", "open": 12.466, "high": 12.625, "low": 12.315, "close": 12.451, "volume": 672000}, {"date": "2017-09-22", "open": 12.393, "high": 12.555, "low": 12.393, "close": 12.476, "volume": 584000}, {"date": "2017-09-25", "open": 12.479, "high": 12.5, "low": 12.291, "close": 12.396, "volume": 510000}, {"date": "2017-09-26", "open": 12.444, "high": 12.512, "low": 12.407, "close": 12.454, "volume": 881000}, {"date": "2017-09-27", "open": 12.491, "high": 12.8, "low": 12.482, "close": 12.733, "volume": 938000}, {"date": "2017-09-28", "open": 12.727, "high": 12.811, "low": 12.691, "close": 12.772, "volume": 683000}, {"date": "2017-09-29", "open": 12.8, "high": 12.851, "low": 12.685, "close": 12.771, "volume": 505000}, {"date": "2017-10-02", "open": 12.8, "high": 12.986, "low": 12.8, "close": 12.906, "volume": 692000}, {"date": "2017-10-03", "open": 12.906, "high": 12.997, "low": 12.817, "close": 12.927, "volume": 573000}, {"date": "2017-10-04", "open": 12.997, "high": 13.128, "low": 12.93, "close": 13.099, "volume": 1138000}, {"date": "2017-10-05", "open": 13.098, "high": 13.15, "low": 12.917, "close": 13.116, "volume": 741000}, {"date": "2017-10-06", "open": 13.111, "high": 13.195, "low": 12.906, "close": 13.136, "volume": 1034000}, {"date": "2017-10-09", "open": 13.185, "high": 13.274, "low": 13.074, "close": 13.212, "volume": 748000}, {"date": "2017-10-10", "open": 13.223, "high": 13.282, "low": 13.193, "close": 13.235, "volume": 692000}, {"date": "2017-10-11", "open": 13.223, "high": 13.29, "low": 13.133, "close": 13.213, "volume": 652000}, {"date": "2017-10-12", "open": 13.212, "high": 13.407, "low": 13.195, "close": 13.357, "volume": 801000}, {"date": "2017-10-13", "open": 13.406, "high": 13.601, "low": 13.36, "close": 13.5, "volume": 1913000}, {"date": "2017-10-16", "open": 13.499, "high": 13.59, "low": 13.499, "close": 13.583, "volume": 990000}, {"date": "2017-10-17", "open": 13.6, "high": 13.744, "low": 13.518, "close": 13.589, "volume": 1035000}, {"date": "2017-10-18", "open": 13.588, "high": 13.71, "low": 13.543, "close": 13.6, "volume": 663000}, {"date": "2017-10-19", "open": 13.574, "high": 13.661, "low": 13.48, "close": 13.556, "volume": 706000}, {"date": "2017-10-20", "open": 13.68, "high": 13.855, "low": 13.572, "close": 13.7, "volume": 1147000}, {"date": "2017-10-23", "open": 13.727, "high": 13.77, "low": 13.6, "close": 13.688, "volume": 1690000}, {"date": "2017-10-24", "open": 13.689, "high": 13.742, "low": 13.625, "close": 13.704, "volume": 634000}, {"date": "2017-10-25", "open": 13.688, "high": 13.816, "low": 13.51, "close": 13.785, "volume": 1120000}, {"date": "2017-10-26", "open": 13.859, "high": 14.115, "low": 13.69, "close": 14.096, "volume": 1777000}, {"date": "2017-10-27", "open": 14.125, "high": 14.337, "low": 13.626, "close": 14.086, "volume": 1545000}, {"date": "2017-10-30", "open": 14.032, "high": 14.128, "low": 13.538, "close": 13.581, "volume": 1666000}, {"date": "2017-10-31", "open": 13.644, "high": 13.803, "low": 13.134, "close": 13.226, "volume": 2358000}, {"date": "2017-11-01", "open": 13.34, "high": 13.496, "low": 12.968, "close": 13.454, "volume": 1590000}, {"date": "2017-11-02", "open": 13.434, "high": 13.509, "low": 13.156, "close": 13.399, "volume": 1082000}, {"date": "2017-11-03", "open": 13.401, "high": 13.416, "low": 13.248, "close": 13.368, "volume": 1229000}, {"date": "2017-11-06", "open": 13.332, "high": 13.599, "low": 13.261, "close": 13.43, "volume": 1236000}, {"date": "2017-11-07", "open": 13.445, "high": 13.445, "low": 13.268, "close": 13.371, "volume": 870000}, {"date": "2017-11-08", "open": 13.301, "high": 13.479, "low": 13.257, "close": 13.439, "volume": 919000}, {"date": "2017-11-09", "open": 13.298, "high": 13.498, "low": 13.216, "close": 13.339, "volume": 950000}, {"date": "2017-11-10", "open": 13.31, "high": 13.44, "low": 13.21, "close": 13.35, "volume": 803000}, {"date": "2017-11-13", "open": 13.265, "high": 13.399, "low": 13.162, "close": 13.222, "volume": 830000}, {"date": "2017-11-14", "open": 13.179, "high": 13.419, "low": 13.087, "close": 13.318, "volume": 1981000}, {"date": "2017-11-15", "open": 13.262, "high": 13.36, "low": 13.162, "close": 13.224, "volume": 1326000}, {"date": "2017-11-16", "open": 13.278, "high": 13.457, "low": 13.278, "close": 13.342, "volume": 847000}, {"date": "2017-11-17", "open": 13.307, "high": 13.426, "low": 13.252, "close": 13.376, "volume": 1023000}, {"date": "2017-11-20", "open": 13.4, "high": 13.493, "low": 13.379, "close": 13.459, "volume": 848000}, {"date": "2017-11-21", "open": 13.534, "high": 13.7, "low": 13.499, "close": 13.7, "volume": 658000}, {"date": "2017-11-22", "open": 13.7, "high": 13.786, "low": 13.579, "close": 13.746, "volume": 404000}, {"date": "2017-11-24", "open": 13.812, "high": 13.812, "low": 13.6, "close": 13.743, "volume": 297000}, {"date": "2017-11-27", "open": 13.744, "high": 13.825, "low": 13.606, "close": 13.63, "volume": 584000}, {"date": "2017-11-28", "open": 13.625, "high": 13.845, "low": 13.541, "close": 13.82, "volume": 483000}, {"date": "2017-11-29", "open": 13.85, "high": 13.85, "low": 13.607, "close": 13.659, "volume": 607000}, {"date": "2017-11-30", "open": 13.716, "high": 13.77, "low": 13.5, "close": 13.676, "volume": 557000}, {"date": "2017-12-01", "open": 13.684, "high": 13.767, "low": 13.342, "close": 13.5, "volume": 545000}, {"date": "2017-12-04", "open": 13.616, "high": 13.763, "low": 13.468, "close": 13.523, "volume": 1170000}, {"date": "2017-12-05", "open": 13.526, "high": 13.654, "low": 13.344, "close": 13.456, "volume": 548000}, {"date": "2017-12-06", "open": 13.451, "high": 13.618, "low": 13.357, "close": 13.447, "volume": 768000}, {"date": "2017-12-07", "open": 13.256, "high": 13.631, "low": 13.107, "close": 13.399, "volume": 970000}, {"date": "2017-12-08", "open": 13.454, "high": 13.88, "low": 13.291, "close": 13.625, "volume": 993000}, {"date": "2017-12-11", "open": 13.637, "high": 13.637, "low": 13.312, "close": 13.368, "volume": 1013000}, {"date": "2017-12-12", "open": 13.387, "high": 13.519, "low": 13.189, "close": 13.236, "volume": 521000}, {"date": "2017-12-13", "open": 13.278, "high": 13.494, "low": 13.179, "close": 13.285, "volume": 1013000}, {"date": "2017-12-14", "open": 13.309, "high": 13.315, "low": 13.045, "close": 13.175, "volume": 1059000}, {"date": "2017-12-15", "open": 13.162, "high": 13.379, "low": 12.975, "close": 13.265, "volume": 1867000}, {"date": "2017-12-18", "open": 13.287, "high": 13.583, "low": 13.218, "close": 13.398, "volume": 653000}, {"date": "2017-12-19", "open": 13.397, "high": 13.604, "low": 13.273, "close": 13.482, "volume": 1057000}, {"date": "2017-12-20", "open": 13.521, "high": 13.648, "low": 13.276, "close": 13.507, "volume": 674000}, {"date": "2017-12-21", "open": 13.539, "high": 13.599, "low": 13.275, "close": 13.365, "volume": 652000}, {"date": "2017-12-22", "open": 13.356, "high": 13.457, "low": 13.15, "close": 13.193, "volume": 824000}, {"date": "2017-12-26", "open": 13.203, "high": 13.237, "low": 13.069, "close": 13.104, "volume": 815000}, {"date": "2017-12-27", "open": 13.099, "high": 13.282, "low": 13.051, "close": 13.139, "volume": 599000}, {"date": "2017-12-28", "open": 13.201, "high": 13.248, "low": 13.12, "close": 13.16, "volume": 313000}, {"date": "2017-12-29", "open": 13.181, "high": 13.296, "low": 13.089, "close": 13.13, "volume": 370000}, {"date": "2018-01-02", "open": 13.164, "high": 13.467, "low": 13.055, "close": 13.18, "volume": 555000}, {"date": "2018-01-03", "open": 13.193, "high": 13.401, "low": 13.17, "close": 13.238, "volume": 719000}, {"date": "2018-01-04", "open": 13.326, "high": 13.544, "low": 13.304, "close": 13.506, "volume": 765000}, {"date": "2018-01-05", "open": 13.534, "high": 13.589, "low": 13.401, "close": 13.501, "volume": 512000}, {"date": "2018-01-08", "open": 13.477, "high": 13.694, "low": 13.395, "close": 13.661, "volume": 567000}, {"date": "2018-01-09", "open": 13.669, "high": 13.696, "low": 13.411, "close": 13.625, "volume": 551000}, {"date": "2018-01-10", "open": 13.46, "high": 13.696, "low": 13.429, "close": 13.662, "volume": 427000}, {"date": "2018-01-11", "open": 13.697, "high": 13.959, "low": 13.449, "close": 13.836, "volume": 580000}, {"date": "2018-01-12", "open": 13.862, "high": 13.98, "low": 13.705, "close": 13.975, "volume": 537000}, {"date": "2018-01-16", "open": 13.996, "high": 14.215, "low": 13.8, "close": 13.831, "volume": 632000}, {"date": "2018-01-17", "open": 13.86, "high": 13.985, "low": 13.793, "close": 13.96, "volume": 518000}, {"date": "2018-01-18", "open": 13.899, "high": 13.999, "low": 13.788, "close": 13.885, "volume": 719000}, {"date": "2018-01-19", "open": 13.858, "high": 14.118, "low": 13.803, "close": 14.098, "volume": 719000}, {"date": "2018-01-22", "open": 14.065, "high": 14.098, "low": 13.854, "close": 13.922, "volume": 569000}, {"date": "2018-01-23", "open": 13.933, "high": 14.034, "low": 13.801, "close": 13.91, "volume": 351000}, {"date": "2018-01-24", "open": 13.968, "high": 14.058, "low": 13.801, "close": 13.829, "volume": 894000}, {"date": "2018-01-25", "open": 13.847, "high": 14.015, "low": 13.673, "close": 13.733, "volume": 1748000}, {"date": "2018-01-26", "open": 13.777, "high": 13.968, "low": 13.2, "close": 13.779, "volume": 2143000}, {"date": "2018-01-29", "open": 13.712, "high": 13.899, "low": 13.482, "close": 13.795, "volume": 998000}, {"date": "2018-01-30", "open": 13.706, "high": 13.916, "low": 13.635, "close": 13.838, "volume": 897000}, {"date": "2018-01-31", "open": 13.853, "high": 13.985, "low": 13.697, "close": 13.773, "volume": 750000}, {"date": "2018-02-01", "open": 13.682, "high": 13.959, "low": 13.649, "close": 13.914, "volume": 1030000}, {"date": "2018-02-02", "open": 13.841, "high": 13.882, "low": 13.531, "close": 13.577, "volume": 653000}, {"date": "2018-02-05", "open": 13.5, "high": 13.54, "low": 13.101, "close": 13.159, "volume": 742000}, {"date": "2018-02-06", "open": 12.947, "high": 13.431, "low": 12.85, "close": 13.3, "volume": 798000}, {"date": "2018-02-07", "open": 13.292, "high": 13.557, "low": 13.009, "close": 13.352, "volume": 666000}, {"date": "2018-02-08", "open": 13.351, "high": 13.44, "low": 13.142, "close": 13.153, "volume": 1206000}, {"date": "2018-02-09", "open": 13.253, "high": 13.295, "low": 12.852, "close": 13.062, "volume": 942000}, {"date": "2018-02-12", "open": 13.119, "high": 13.314, "low": 12.942, "close": 13.287, "volume": 1714000}, {"date": "2018-02-13", "open": 13.239, "high": 13.5, "low": 13.171, "close": 13.451, "volume": 591000}, {"date": "2018-02-14", "open": 13.34, "high": 13.6, "low": 13.281, "close": 13.583, "volume": 1472000}, {"date": "2018-02-15", "open": 13.659, "high": 13.914, "low": 13.544, "close": 13.785, "volume": 848000}, {"date": "2018-02-16", "open": 13.77, "high": 13.865, "low": 13.64, "close": 13.755, "volume": 686000}, {"date": "2018-02-20", "open": 13.724, "high": 13.886, "low": 13.669, "close": 13.799, "volume": 522000}, {"date": "2018-02-21", "open": 13.826, "high": 13.971, "low": 13.635, "close": 13.677, "volume": 1022000}, {"date": "2018-02-22", "open": 13.73, "high": 13.8, "low": 13.605, "close": 13.737, "volume": 647000}, {"date": "2018-02-23", "open": 13.764, "high": 13.845, "low": 13.662, "close": 13.798, "volume": 404000}, {"date": "2018-02-26", "open": 13.819, "high": 13.854, "low": 13.682, "close": 13.769, "volume": 613000}, {"date": "2018-02-27", "open": 13.772, "high": 13.856, "low": 13.456, "close": 13.516, "volume": 862000}, {"date": "2018-02-28", "open": 13.571, "high": 13.684, "low": 12.78, "close": 12.798, "volume": 1779000}, {"date": "2018-03-01", "open": 12.797, "high": 12.966, "low": 12.216, "close": 12.387, "volume": 2235000}, {"date": "2018-03-02", "open": 12.297, "high": 12.669, "low": 12.252, "close": 12.543, "volume": 1912000}, {"date": "2018-03-05", "open": 12.484, "high": 13.465, "low": 12.484, "close": 13.414, "volume": 2034000}, {"date": "2018-03-06", "open": 13.473, "high": 13.558, "low": 13.21, "close": 13.32, "volume": 1150000}, {"date": "2018-03-07", "open": 13.196, "high": 13.415, "low": 13.14, "close": 13.325, "volume": 1020000}, {"date": "2018-03-08", "open": 13.5, "high": 13.5, "low": 13.155, "close": 13.421, "volume": 823000}, {"date": "2018-03-09", "open": 13.534, "high": 13.693, "low": 13.366, "close": 13.627, "volume": 1080000}, {"date": "2018-03-12", "open": 13.658, "high": 13.658, "low": 13.36, "close": 13.607, "volume": 801000}, {"date": "2018-03-13", "open": 13.67, "high": 13.67, "low": 13.414, "close": 13.504, "volume": 1120000}, {"date": "2018-03-14", "open": 13.529, "high": 13.529, "low": 13.325, "close": 13.343, "volume": 474000}, {"date": "2018-03-15", "open": 13.36, "high": 13.636, "low": 13.185, "close": 13.337, "volume": 970000}, {"date": "2018-03-16", "open": 13.28, "high": 13.307, "low": 13.103, "close": 13.176, "volume": 1230000}, {"date": "2018-03-19", "open": 13.154, "high": 13.154, "low": 12.822, "close": 13.085, "volume": 565000}, {"date": "2018-03-20", "open": 13.094, "high": 13.199, "low": 12.975, "close": 13.071, "volume": 565000}, {"date": "2018-03-21", "open": 13.159, "high": 13.273, "low": 12.825, "close": 13.073, "volume": 372000}, {"date": "2018-03-22", "open": 12.973, "high": 13.272, "low": 12.836, "close": 13.086, "volume": 1440000}, {"date": "2018-03-23", "open": 12.95, "high": 13.077, "low": 12.775, "close": 12.977, "volume": 1416000}, {"date": "2018-03-26", "open": 13.083, "high": 13.122, "low": 12.848, "close": 13.07, "volume": 644000}, {"date": "2018-03-27", "open": 13.125, "high": 13.315, "low": 12.676, "close": 12.842, "volume": 917000}, {"date": "2018-03-28", "open": 12.822, "high": 12.911, "low": 12.595, "close": 12.77, "volume": 894000}, {"date": "2018-03-29", "open": 12.819, "high": 13.137, "low": 12.734, "close": 12.899, "volume": 1436000}, {"date": "2018-04-02", "open": 12.871, "high": 13.241, "low": 12.479, "close": 12.554, "volume": 1152000}, {"date": "2018-04-03", "open": 12.626, "high": 12.897, "low": 12.504, "close": 12.682, "volume": 599000}, {"date": "2018-04-04", "open": 12.4, "high": 12.724, "low": 12.3, "close": 12.68, "volume": 1330000}, {"date": "2018-04-05", "open": 12.77, "high": 12.864, "low": 12.674, "close": 12.758, "volume": 1112000}, {"date": "2018-04-06", "open": 12.695, "high": 12.813, "low": 12.46, "close": 12.587, "volume": 763000}, {"date": "2018-04-09", "open": 12.657, "high": 12.794, "low": 12.532, "close": 12.544, "volume": 627000}, {"date": "2018-04-10", "open": 12.671, "high": 12.871, "low": 12.534, "close": 12.751, "volume": 1044000}, {"date": "2018-04-11", "open": 12.985, "high": 12.999, "low": 12.7, "close": 12.87, "volume": 861000}, {"date": "2018-04-12", "open": 12.914, "high": 13.083, "low": 12.734, "close": 12.952, "volume": 1120000}, {"date": "2018-04-13", "open": 13.018, "high": 13.09, "low": 12.775, "close": 13.018, "volume": 1087000}, {"date": "2018-04-16", "open": 13.074, "high": 13.29, "low": 12.798, "close": 13.236, "volume": 849000}, {"date": "2018-04-17", "open": 13.27, "high": 13.51, "low": 13.27, "close": 13.463, "volume": 1479000}, {"date": "2018-04-18", "open": 13.471, "high": 13.624, "low": 13.386, "close": 13.482, "volume": 514000}, {"date": "2018-04-19", "open": 13.454, "high": 13.565, "low": 13.304, "close": 13.424, "volume": 382000}, {"date": "2018-04-20", "open": 13.368, "high": 13.368, "low": 13.088, "close": 13.155, "volume": 424000}, {"date": "2018-04-23", "open": 13.238, "high": 13.344, "low": 13.033, "close": 13.152, "volume": 297000}, {"date": "2018-04-24", "open": 13.214, "high": 13.282, "low": 12.873, "close": 13.034, "volume": 878000}, {"date": "2018-04-25", "open": 13.066, "high": 13.23, "low": 12.9, "close": 13.158, "volume": 535000}, {"date": "2018-04-26", "open": 13.202, "high": 13.407, "low": 13.002, "close": 13.229, "volume": 396000}, {"date": "2018-04-27", "open": 12.5, "high": 12.981, "low": 12.362, "close": 12.669, "volume": 1380000}, {"date": "2018-04-30", "open": 12.677, "high": 13.045, "low": 12.584, "close": 12.746, "volume": 1263000}, {"date": "2018-05-01", "open": 12.728, "high": 13.124, "low": 12.62, "close": 13.082, "volume": 1342000}, {"date": "2018-05-02", "open": 13.084, "high": 13.409, "low": 12.858, "close": 13.031, "volume": 921000}, {"date": "2018-05-03", "open": 13.007, "high": 13.28, "low": 12.696, "close": 12.912, "volume": 733000}, {"date": "2018-05-04", "open": 12.87, "high": 13.094, "low": 12.87, "close": 13.02, "volume": 706000}, {"date": "2018-05-07", "open": 13.041, "high": 13.168, "low": 12.937, "close": 12.993, "volume": 466000}, {"date": "2018-05-08", "open": 13.0, "high": 13.146, "low": 12.862, "close": 13.104, "volume": 835000}, {"date": "2018-05-09", "open": 13.123, "high": 13.149, "low": 12.942, "close": 13.06, "volume": 308000}, {"date": "2018-05-10", "open": 13.111, "high": 13.235, "low": 12.944, "close": 13.018, "volume": 766000}, {"date": "2018-05-11", "open": 13.046, "high": 13.073, "low": 12.875, "close": 12.928, "volume": 518000}, {"date": "2018-05-14", "open": 12.958, "high": 12.958, "low": 12.661, "close": 12.713, "volume": 685000}, {"date": "2018-05-15", "open": 12.649, "high": 12.903, "low": 12.649, "close": 12.746, "volume": 1177000}, {"date": "2018-05-16", "open": 12.728, "high": 12.967, "low": 12.728, "close": 12.881, "volume": 754000}, {"date": "2018-05-17", "open": 12.858, "high": 12.976, "low": 12.827, "close": 12.948, "volume": 800000}, {"date": "2018-05-18", "open": 12.989, "high": 13.15, "low": 12.975, "close": 13.08, "volume": 942000}, {"date": "2018-05-21", "open": 13.088, "high": 13.192, "low": 12.901, "close": 13.018, "volume": 878000}, {"date": "2018-05-22", "open": 13.054, "high": 13.132, "low": 12.845, "close": 12.975, "volume": 725000}, {"date": "2018-05-23", "open": 12.926, "high": 13.059, "low": 12.874, "close": 13.01, "volume": 552000}, {"date": "2018-05-24", "open": 13.013, "high": 13.113, "low": 12.872, "close": 13.095, "volume": 852000}, {"date": "2018-05-25", "open": 13.104, "high": 13.205, "low": 12.984, "close": 13.072, "volume": 502000}, {"date": "2018-05-29", "open": 13.032, "high": 13.136, "low": 12.9, "close": 12.927, "volume": 648000}, {"date": "2018-05-30", "open": 12.981, "high": 13.386, "low": 12.981, "close": 13.224, "volume": 676000}, {"date": "2018-05-31", "open": 13.224, "high": 13.529, "low": 12.912, "close": 12.957, "volume": 762000}, {"date": "2018-06-01", "open": 13.005, "high": 13.12, "low": 12.898, "close": 13.042, "volume": 703000}, {"date": "2018-06-04", "open": 13.108, "high": 13.154, "low": 12.928, "close": 13.112, "volume": 595000}, {"date": "2018-06-05", "open": 13.146, "high": 13.286, "low": 13.082, "close": 13.131, "volume": 494000}, {"date": "2018-06-06", "open": 13.186, "high": 13.367, "low": 13.121, "close": 13.178, "volume": 548000}, {"date": "2018-06-07", "open": 13.141, "high": 13.181, "low": 12.925, "close": 12.99, "volume": 549000}, {"date": "2018-06-08", "open": 12.987, "high": 13.175, "low": 12.976, "close": 12.996, "volume": 350000}, {"date": "2018-06-11", "open": 13.015, "high": 13.141, "low": 12.907, "close": 13.109, "volume": 407000}, {"date": "2018-06-12", "open": 13.137, "high": 13.272, "low": 13.004, "close": 13.252, "volume": 350000}, {"date": "2018-06-13", "open": 13.251, "high": 13.384, "low": 13.126, "close": 13.272, "volume": 733000}, {"date": "2018-06-14", "open": 13.242, "high": 13.346, "low": 13.159, "close": 13.316, "volume": 496000}, {"date": "2018-06-15", "open": 13.272, "high": 13.529, "low": 13.272, "close": 13.474, "volume": 1005000}, {"date": "2018-06-18", "open": 13.428, "high": 13.647, "low": 13.351, "close": 13.578, "volume": 700000}, {"date": "2018-06-19", "open": 13.489, "high": 13.603, "low": 13.343, "close": 13.55, "volume": 617000}, {"date": "2018-06-20", "open": 13.551, "high": 13.699, "low": 13.462, "close": 13.5, "volume": 575000}, {"date": "2018-06-21", "open": 13.515, "high": 13.55, "low": 12.936, "close": 13.246, "volume": 447000}, {"date": "2018-06-22", "open": 13.314, "high": 13.314, "low": 13.098, "close": 13.115, "volume": 2392000}, {"date": "2018-06-25", "open": 13.069, "high": 13.242, "low": 12.746, "close": 12.876, "volume": 661000}, {"date": "2018-06-26", "open": 12.869, "high": 13.004, "low": 12.836, "close": 12.961, "volume": 544000}, {"date": "2018-06-27", "open": 12.983, "high": 12.999, "low": 12.496, "close": 12.506, "volume": 626000}, {"date": "2018-06-28", "open": 12.485, "high": 12.759, "low": 12.4, "close": 12.73, "volume": 675000}, {"date": "2018-06-29", "open": 12.773, "high": 12.893, "low": 12.727, "close": 12.775, "volume": 854000}, {"date": "2018-07-02", "open": 12.7, "high": 12.968, "low": 12.6, "close": 12.963, "volume": 1110000}, {"date": "2018-07-03", "open": 13.029, "high": 13.206, "low": 12.989, "close": 13.176, "volume": 395000}, {"date": "2018-07-05", "open": 13.194, "high": 13.416, "low": 13.156, "close": 13.405, "volume": 655000}, {"date": "2018-07-06", "open": 13.378, "high": 13.586, "low": 13.343, "close": 13.488, "volume": 481000}, {"date": "2018-07-09", "open": 13.454, "high": 13.612, "low": 13.41, "close": 13.512, "volume": 491000}, {"date": "2018-07-10", "open": 13.55, "high": 13.601, "low": 13.463, "close": 13.492, "volume": 583000}, {"date": "2018-07-11", "open": 13.353, "high": 13.507, "low": 13.31, "close": 13.426, "volume": 490000}, {"date": "2018-07-12", "open": 13.524, "high": 13.691, "low": 13.47, "close": 13.631, "volume": 603000}, {"date": "2018-07-13", "open": 13.633, "high": 13.722, "low": 13.56, "close": 13.583, "volume": 348000}, {"date": "2018-07-16", "open": 13.601, "high": 13.616, "low": 13.412, "close": 13.53, "volume": 360000}, {"date": "2018-07-17", "open": 13.419, "high": 13.519, "low": 13.396, "close": 13.488, "volume": 347000}, {"date": "2018-07-18", "open": 13.509, "high": 13.606, "low": 13.467, "close": 13.583, "volume": 453000}, {"date": "2018-07-19", "open": 13.537, "high": 13.781, "low": 13.537, "close": 13.754, "volume": 476000}, {"date": "2018-07-20", "open": 13.725, "high": 13.761, "low": 13.522, "close": 13.529, "volume": 362000}, {"date": "2018-07-23", "open": 13.509, "high": 13.514, "low": 13.321, "close": 13.42, "volume": 380000}, {"date": "2018-07-24", "open": 13.505, "high": 13.516, "low": 13.17, "close": 13.332, "volume": 1445000}, {"date": "2018-07-25", "open": 13.339, "high": 13.632, "low": 13.318, "close": 13.527, "volume": 519000}, {"date": "2018-07-26", "open": 13.504, "high": 13.74, "low": 13.382, "close": 13.738, "volume": 753000}, {"date": "2018-07-27", "open": 13.85, "high": 13.85, "low": 12.848, "close": 12.916, "volume": 1268000}, {"date": "2018-07-30", "open": 12.929, "high": 13.075, "low": 12.632, "close": 12.793, "volume": 915000}, {"date": "2018-07-31", "open": 12.812, "high": 13.031, "low": 12.637, "close": 13.015, "volume": 946000}, {"date": "2018-08-01", "open": 13.035, "high": 13.313, "low": 13.035, "close": 13.231, "volume": 724000}, {"date": "2018-08-02", "open": 13.142, "high": 13.669, "low": 13.118, "close": 13.655, "volume": 2248000}, {"date": "2018-08-03", "open": 13.665, "high": 13.749, "low": 13.248, "close": 13.489, "volume": 614000}, {"date": "2018-08-06", "open": 13.447, "high": 13.75, "low": 13.42, "close": 13.717, "volume": 1621000}, {"date": "2018-08-07", "open": 13.75, "high": 13.96, "low": 13.729, "close": 13.786, "volume": 485000}, {"date": "2018-08-08", "open": 13.824, "high": 13.962, "low": 13.676, "close": 13.797, "volume": 734000}, {"date": "2018-08-09", "open": 13.854, "high": 14.203, "low": 13.854, "close": 13.975, "volume": 872000}, {"date": "2018-08-10", "open": 13.914, "high": 14.26, "low": 13.914, "close": 14.146, "volume": 719000}, {"date": "2018-08-13", "open": 14.121, "high": 14.29, "low": 13.851, "close": 14.078, "volume": 567000}, {"date": "2018-08-14", "open": 14.178, "high": 14.381, "low": 14.106, "close": 14.215, "volume": 711000}, {"date": "2018-08-15", "open": 14.123, "high": 14.281, "low": 13.953, "close": 14.057, "volume": 686000}, {"date": "2018-08-16", "open": 14.093, "high": 14.307, "low": 13.943, "close": 14.107, "volume": 661000}, {"date": "2018-08-17", "open": 14.053, "high": 14.19, "low": 13.922, "close": 13.953, "volume": 2092000}, {"date": "2018-08-20", "open": 14.008, "high": 14.295, "low": 13.871, "close": 14.092, "volume": 909000}, {"date": "2018-08-21", "open": 14.176, "high": 14.287, "low": 14.07, "close": 14.107, "volume": 334000}, {"date": "2018-08-22", "open": 14.04, "high": 14.274, "low": 14.02, "close": 14.156, "volume": 724000}, {"date": "2018-08-23", "open": 14.107, "high": 14.277, "low": 14.04, "close": 14.179, "volume": 332000}, {"date": "2018-08-24", "open": 14.24, "high": 15.008, "low": 14.235, "close": 14.967, "volume": 2249000}, {"date": "2018-08-27", "open": 14.967, "high": 14.967, "low": 14.656, "close": 14.693, "volume": 870000}, {"date": "2018-08-28", "open": 14.737, "high": 14.885, "low": 14.675, "close": 14.784, "volume": 734000}, {"date": "2018-08-29", "open": 14.8, "high": 14.905, "low": 14.702, "close": 14.78, "volume": 508000}, {"date": "2018-08-30", "open": 14.778, "high": 14.884, "low": 14.652, "close": 14.718, "volume": 308000}, {"date": "2018-08-31", "open": 14.726, "high": 14.919, "low": 14.652, "close": 14.9, "volume": 440000}, {"date": "2018-09-04", "open": 14.849, "high": 14.849, "low": 14.658, "close": 14.775, "volume": 509000}, {"date": "2018-09-05", "open": 14.731, "high": 14.731, "low": 14.25, "close": 14.484, "volume": 802000}, {"date": "2018-09-06", "open": 14.522, "high": 14.566, "low": 14.252, "close": 14.481, "volume": 829000}, {"date": "2018-09-07", "open": 14.426, "high": 14.517, "low": 14.2, "close": 14.454, "volume": 996000}, {"date": "2018-09-10", "open": 14.487, "high": 14.747, "low": 14.374, "close": 14.677, "volume": 505000}, {"date": "2018-09-11", "open": 14.638, "high": 14.806, "low": 14.566, "close": 14.78, "volume": 396000}, {"date": "2018-09-12", "open": 14.758, "high": 14.96, "low": 14.546, "close": 14.889, "volume": 682000}, {"date": "2018-09-13", "open": 14.934, "high": 14.985, "low": 14.67, "close": 14.769, "volume": 435000}, {"date": "2018-09-14", "open": 14.793, "high": 14.987, "low": 14.772, "close": 14.913, "volume": 522000}, {"date": "2018-09-17", "open": 14.913, "high": 14.913, "low": 14.604, "close": 14.71, "volume": 604000}, {"date": "2018-09-18", "open": 14.74, "high": 15.123, "low": 14.664, "close": 14.996, "volume": 1003000}, {"date": "2018-09-19", "open": 14.996, "high": 15.075, "low": 14.621, "close": 14.781, "volume": 648000}, {"date": "2018-09-20", "open": 14.864, "high": 14.864, "low": 14.537, "close": 14.765, "volume": 480000}, {"date": "2018-09-21", "open": 14.792, "high": 14.914, "low": 14.662, "close": 14.812, "volume": 1105000}, {"date": "2018-09-24", "open": 14.752, "high": 14.876, "low": 14.667, "close": 14.738, "volume": 680000}, {"date": "2018-09-25", "open": 14.783, "high": 14.849, "low": 14.642, "close": 14.681, "volume": 877000}, {"date": "2018-09-26", "open": 14.24, "high": 14.445, "low": 14.131, "close": 14.141, "volume": 1943000}, {"date": "2018-09-27", "open": 14.168, "high": 14.292, "low": 14.021, "close": 14.054, "volume": 667000}, {"date": "2018-09-28", "open": 14.044, "high": 14.135, "low": 13.916, "close": 14.062, "volume": 807000}, {"date": "2018-10-01", "open": 14.123, "high": 14.196, "low": 13.624, "close": 13.647, "volume": 1104000}, {"date": "2018-10-02", "open": 13.65, "high": 13.65, "low": 13.178, "close": 13.249, "volume": 771000}, {"date": "2018-10-03", "open": 13.288, "high": 13.472, "low": 13.201, "close": 13.348, "volume": 890000}, {"date": "2018-10-04", "open": 13.351, "high": 13.351, "low": 12.993, "close": 13.17, "volume": 716000}, {"date": "2018-10-05", "open": 13.171, "high": 13.254, "low": 12.953, "close": 13.12, "volume": 579000}, {"date": "2018-10-08", "open": 13.094, "high": 13.231, "low": 12.878, "close": 13.084, "volume": 1436000}, {"date": "2018-10-09", "open": 13.03, "high": 13.218, "low": 12.864, "close": 13.071, "volume": 650000}, {"date": "2018-10-10", "open": 13.033, "high": 13.033, "low": 12.625, "close": 12.672, "volume": 863000}, {"date": "2018-10-11", "open": 12.617, "high": 12.966, "low": 12.609, "close": 12.68, "volume": 1065000}, {"date": "2018-10-12", "open": 12.841, "high": 12.957, "low": 12.608, "close": 12.728, "volume": 834000}, {"date": "2018-10-15", "open": 12.696, "high": 12.944, "low": 12.675, "close": 12.801, "volume": 777000}, {"date": "2018-10-16", "open": 12.896, "high": 13.196, "low": 12.892, "close": 13.115, "volume": 1356000}, {"date": "2018-10-17", "open": 13.081, "high": 13.17, "low": 12.96, "close": 13.054, "volume": 930000}, {"date": "2018-10-18", "open": 13.036, "high": 13.043, "low": 12.769, "close": 12.827, "volume": 822000}, {"date": "2018-10-19", "open": 12.838, "high": 12.905, "low": 12.558, "close": 12.648, "volume": 691000}, {"date": "2018-10-22", "open": 12.686, "high": 12.899, "low": 12.686, "close": 12.758, "volume": 1217000}, {"date": "2018-10-23", "open": 12.619, "high": 12.771, "low": 12.377, "close": 12.687, "volume": 745000}, {"date": "2018-10-24", "open": 12.653, "high": 12.793, "low": 12.124, "close": 12.125, "volume": 1330000}, {"date": "2018-10-25", "open": 12.172, "high": 12.455, "low": 12.124, "close": 12.325, "volume": 1043000}, {"date": "2018-10-26", "open": 12.067, "high": 12.81, "low": 12.067, "close": 12.249, "volume": 2460000}, {"date": "2018-10-29", "open": 12.386, "high": 12.731, "low": 12.068, "close": 12.171, "volume": 1346000}, {"date": "2018-10-30", "open": 12.125, "high": 12.5, "low": 12.026, "close": 12.404, "volume": 2574000}, {"date": "2018-10-31", "open": 12.569, "high": 12.741, "low": 12.54, "close": 12.597, "volume": 2093000}, {"date": "2018-11-01", "open": 12.628, "high": 12.746, "low": 12.52, "close": 12.563, "volume": 935000}, {"date": "2018-11-02", "open": 12.621, "high": 12.732, "low": 12.488, "close": 12.673, "volume": 1125000}, {"date": "2018-11-05", "open": 12.709, "high": 12.739, "low": 12.44, "close": 12.664, "volume": 1041000}, {"date": "2018-11-06", "open": 12.636, "high": 12.869, "low": 12.564, "close": 12.633, "volume": 845000}, {"date": "2018-11-07", "open": 12.701, "high": 13.018, "low": 12.64, "close": 12.986, "volume": 2650000}, {"date": "2018-11-08", "open": 12.959, "high": 12.985, "low": 12.793, "close": 12.851, "volume": 1096000}, {"date": "2018-11-09", "open": 12.812, "high": 12.866, "low": 12.654, "close": 12.828, "volume": 871000}, {"date": "2018-11-12", "open": 12.822, "high": 12.826, "low": 12.602, "close": 12.659, "volume": 948000}, {"date": "2018-11-13", "open": 12.694, "high": 12.9, "low": 12.458, "close": 12.591, "volume": 1830000}, {"date": "2018-11-14", "open": 12.647, "high": 12.69, "low": 12.537, "close": 12.545, "volume": 1127000}, {"date": "2018-11-15", "open": 12.536, "high": 12.853, "low": 12.521, "close": 12.742, "volume": 875000}, {"date": "2018-11-16", "open": 12.657, "high": 12.781, "low": 12.497, "close": 12.708, "volume": 1955000}, {"date": "2018-11-19", "open": 12.668, "high": 12.668, "low": 12.442, "close": 12.445, "volume": 1134000}, {"date": "2018-11-20", "open": 12.333, "high": 12.506, "low": 12.245, "close": 12.302, "volume": 1864000}, {"date": "2018-11-21", "open": 12.4, "high": 12.578, "low": 12.374, "close": 12.518, "volume": 660000}, {"date": "2018-11-23", "open": 12.441, "high": 12.571, "low": 12.435, "close": 12.435, "volume": 367000}, {"date": "2018-11-26", "open": 12.57, "high": 12.65, "low": 12.507, "close": 12.608, "volume": 1280000}, {"date": "2018-11-27", "open": 12.536, "high": 12.652, "low": 12.463, "close": 12.528, "volume": 1126000}, {"date": "2018-11-28", "open": 12.564, "high": 12.776, "low": 12.529, "close": 12.746, "volume": 2723000}, {"date": "2018-11-29", "open": 12.664, "high": 12.855, "low": 12.664, "close": 12.776, "volume": 1223000}, {"date": "2018-11-30", "open": 12.758, "high": 12.978, "low": 12.716, "close": 12.964, "volume": 1283000}, {"date": "2018-12-03", "open": 13.15, "high": 13.15, "low": 12.901, "close": 13.107, "volume": 1395000}, {"date": "2018-12-04", "open": 13.06, "high": 13.357, "low": 12.622, "close": 12.671, "volume": 1153000}, {"date": "2018-12-06", "open": 12.526, "high": 12.802, "low": 12.526, "close": 12.765, "volume": 1377000}, {"date": "2018-12-07", "open": 12.765, "high": 12.918, "low": 12.698, "close": 12.758, "volume": 960000}, {"date": "2018-12-10", "open": 12.683, "high": 12.885, "low": 12.673, "close": 12.764, "volume": 1226000}, {"date": "2018-12-11", "open": 12.899, "high": 12.985, "low": 12.55, "close": 12.699, "volume": 1312000}, {"date": "2018-12-12", "open": 12.666, "high": 12.941, "low": 12.578, "close": 12.785, "volume": 1815000}, {"date": "2018-12-13", "open": 12.84, "high": 12.89, "low": 12.706, "close": 12.81, "volume": 652000}, {"date": "2018-12-14", "open": 12.727, "high": 12.872, "low": 12.61, "close": 12.692, "volume": 825000}, {"date": "2018-12-17", "open": 12.669, "high": 12.669, "low": 12.257, "close": 12.282, "volume": 1490000}, {"date": "2018-12-18", "open": 12.419, "high": 12.569, "low": 12.246, "close": 12.335, "volume": 1090000}, {"date": "2018-12-19", "open": 12.335, "high": 12.479, "low": 12.176, "close": 12.283, "volume": 916000}, {"date": "2018-12-20", "open": 12.236, "high": 12.3, "low": 11.931, "close": 12.061, "volume": 1080000}, {"date": "2018-12-21", "open": 12.092, "high": 12.157, "low": 11.627, "close": 11.658, "volume": 1494000}, {"date": "2018-12-24", "open": 11.607, "high": 12.125, "low": 11.55, "close": 11.67, "volume": 848000}, {"date": "2018-12-26", "open": 11.704, "high": 12.132, "low": 11.63, "close": 12.109, "volume": 1213000}, {"date": "2018-12-27", "open": 11.984, "high": 12.609, "low": 11.984, "close": 12.595, "volume": 1231000}, {"date": "2018-12-28", "open": 12.655, "high": 12.827, "low": 12.588, "close": 12.688, "volume": 950000}, {"date": "2018-12-31", "open": 12.709, "high": 12.819, "low": 12.563, "close": 12.775, "volume": 999000}, {"date": "2019-01-02", "open": 12.604, "high": 12.901, "low": 12.604, "close": 12.857, "volume": 931000}, {"date": "2019-01-03", "open": 12.776, "high": 12.87, "low": 12.597, "close": 12.657, "volume": 1083000}, {"date": "2019-01-04", "open": 12.745, "high": 13.102, "low": 12.644, "close": 13.04, "volume": 1198000}, {"date": "2019-01-07", "open": 13.039, "high": 13.271, "low": 13.039, "close": 13.123, "volume": 747000}, {"date": "2019-01-08", "open": 13.213, "high": 13.266, "low": 12.972, "close": 13.231, "volume": 1083000}, {"date": "2019-01-09", "open": 13.229, "high": 13.411, "low": 13.134, "close": 13.158, "volume": 1062000}, {"date": "2019-01-10", "open": 13.23, "high": 13.366, "low": 13.135, "close": 13.251, "volume": 1207000}, {"date": "2019-01-11", "open": 13.172, "high": 13.386, "low": 13.144, "close": 13.386, "volume": 938000}, {"date": "2019-01-14", "open": 13.324, "high": 13.35, "low": 13.098, "close": 13.211, "volume": 874000}, {"date": "2019-01-15", "open": 13.222, "high": 13.451, "low": 13.222, "close": 13.431, "volume": 386000}, {"date": "2019-01-16", "open": 13.449, "high": 13.554, "low": 13.307, "close": 13.384, "volume": 1595000}, {"date": "2019-01-17", "open": 13.36, "high": 13.572, "low": 13.348, "close": 13.488, "volume": 1191000}, {"date": "2019-01-18", "open": 13.512, "high": 13.766, "low": 12.752, "close": 13.632, "volume": 813000}, {"date": "2019-01-22", "open": 13.573, "high": 13.849, "low": 13.524, "close": 13.724, "volume": 812000}, {"date": "2019-01-23", "open": 13.723, "high": 13.911, "low": 13.612, "close": 13.748, "volume": 717000}, {"date": "2019-01-24", "open": 13.739, "high": 13.856, "low": 13.546, "close": 13.828, "volume": 557000}, {"date": "2019-01-25", "open": 13.905, "high": 13.989, "low": 13.832, "close": 13.94, "volume": 534000}, {"date": "2019-01-28", "open": 13.822, "high": 14.023, "low": 13.326, "close": 13.851, "volume": 827000}, {"date": "2019-01-29", "open": 13.848, "high": 13.896, "low": 13.696, "close": 13.827, "volume": 1125000}, {"date": "2019-01-30", "open": 12.81, "high": 13.99, "low": 12.535, "close": 12.737, "volume": 5633000}, {"date": "2019-01-31", "open": 12.594, "high": 12.89, "low": 12.594, "close": 12.689, "volume": 2263000}, {"date": "2019-02-01", "open": 12.777, "high": 12.867, "low": 12.703, "close": 12.804, "volume": 1581000}, {"date": "2019-02-04", "open": 12.7, "high": 13.069, "low": 12.7, "close": 13.005, "volume": 1569000}, {"date": "2019-02-05", "open": 13.0, "high": 13.284, "low": 12.955, "close": 13.215, "volume": 1655000}, {"date": "2019-02-06", "open": 13.193, "high": 13.193, "low": 12.815, "close": 12.827, "volume": 1892000}, {"date": "2019-02-07", "open": 12.815, "high": 12.959, "low": 12.782, "close": 12.914, "volume": 980000}, {"date": "2019-02-08", "open": 12.841, "high": 13.145, "low": 12.841, "close": 13.078, "volume": 2667000}, {"date": "2019-02-11", "open": 13.287, "high": 13.708, "low": 13.287, "close": 13.68, "volume": 1149000}, {"date": "2019-02-12", "open": 13.809, "high": 14.216, "low": 13.71, "close": 14.211, "volume": 1191000}, {"date": "2019-02-13", "open": 14.255, "high": 14.3, "low": 13.969, "close": 14.043, "volume": 1213000}, {"date": "2019-02-14", "open": 14.034, "high": 14.24, "low": 13.982, "close": 14.006, "volume": 1192000}, {"date": "2019-02-15", "open": 14.075, "high": 14.133, "low": 13.987, "close": 14.106, "volume": 1002000}, {"date": "2019-02-19", "open": 14.078, "high": 14.2, "low": 14.032, "close": 14.191, "volume": 1030000}, {"date": "2019-02-20", "open": 14.188, "high": 14.335, "low": 14.024, "close": 14.042, "volume": 1485000}, {"date": "2019-02-21", "open": 14.039, "high": 14.338, "low": 14.039, "close": 14.313, "volume": 938000}, {"date": "2019-02-22", "open": 14.314, "high": 14.545, "low": 14.275, "close": 14.541, "volume": 1012000}, {"date": "2019-02-25", "open": 14.634, "high": 14.745, "low": 14.488, "close": 14.619, "volume": 1190000}, {"date": "2019-02-26", "open": 14.614, "high": 14.614, "low": 14.179, "close": 14.18, "volume": 880000}, {"date": "2019-02-27", "open": 14.151, "high": 14.17, "low": 14.002, "close": 14.119, "volume": 758000}, {"date": "2019-02-28", "open": 14.101, "high": 14.269, "low": 13.967, "close": 14.15, "volume": 779000}, {"date": "2019-03-01", "open": 14.224, "high": 14.465, "low": 14.155, "close": 14.174, "volume": 857000}, {"date": "2019-03-04", "open": 14.235, "high": 14.235, "low": 13.797, "close": 13.931, "volume": 985000}, {"date": "2019-03-05", "open": 13.932, "high": 13.939, "low": 13.822, "close": 13.866, "volume": 537000}, {"date": "2019-03-06", "open": 13.867, "high": 13.909, "low": 13.638, "close": 13.697, "volume": 1307000}, {"date": "2019-03-07", "open": 13.689, "high": 13.811, "low": 13.581, "close": 13.735, "volume": 846000}, {"date": "2019-03-08", "open": 13.627, "high": 13.858, "low": 13.551, "close": 13.812, "volume": 1202000}, {"date": "2019-03-11", "open": 13.827, "high": 14.306, "low": 13.809, "close": 14.3, "volume": 1339000}, {"date": "2019-03-12", "open": 14.307, "high": 14.533, "low": 13.749, "close": 14.519, "volume": 1409000}, {"date": "2019-03-13", "open": 14.58, "high": 14.808, "low": 14.519, "close": 14.75, "volume": 1916000}, {"date": "2019-03-14", "open": 14.742, "high": 14.835, "low": 14.546, "close": 14.8, "volume": 1205000}, {"date": "2019-03-15", "open": 14.854, "high": 14.991, "low": 14.779, "close": 14.833, "volume": 2613000}, {"date": "2019-03-18", "open": 14.82, "high": 14.863, "low": 14.618, "close": 14.783, "volume": 855000}, {"date": "2019-03-19", "open": 14.819, "high": 14.85, "low": 14.661, "close": 14.74, "volume": 792000}, {"date": "2019-03-20", "open": 14.705, "high": 14.822, "low": 14.511, "close": 14.754, "volume": 1064000}, {"date": "2019-03-21", "open": 14.744, "high": 15.05, "low": 14.641, "close": 14.962, "volume": 762000}, {"date": "2019-03-22", "open": 14.9, "high": 14.946, "low": 14.361, "close": 14.383, "volume": 898000}, {"date": "2019-03-25", "open": 14.333, "high": 14.487, "low": 14.176, "close": 14.409, "volume": 742000}, {"date": "2019-03-26", "open": 14.46, "high": 14.603, "low": 14.379, "close": 14.565, "volume": 573000}, {"date": "2019-03-27", "open": 14.532, "high": 14.644, "low": 14.178, "close": 14.362, "volume": 944000}, {"date": "2019-03-28", "open": 14.383, "high": 14.559, "low": 14.315, "close": 14.48, "volume": 599000}, {"date": "2019-03-29", "open": 14.498, "high": 14.75, "low": 14.22, "close": 14.425, "volume": 881000}, {"date": "2019-04-01", "open": 14.524, "high": 14.741, "low": 14.379, "close": 14.734, "volume": 1021000}, {"date": "2019-04-02", "open": 14.715, "high": 14.717, "low": 14.386, "close": 14.62, "volume": 560000}, {"date": "2019-04-03", "open": 14.678, "high": 14.867, "low": 14.667, "close": 14.793, "volume": 634000}, {"date": "2019-04-04", "open": 14.798, "high": 14.798, "low": 14.297, "close": 14.457, "volume": 496000}, {"date": "2019-04-05", "open": 14.463, "high": 14.669, "low": 14.456, "close": 14.652, "volume": 648000}, {"date": "2019-04-08", "open": 14.611, "high": 14.634, "low": 14.394, "close": 14.442, "volume": 640000}, {"date": "2019-04-09", "open": 14.431, "high": 14.526, "low": 14.369, "close": 14.413, "volume": 542000}, {"date": "2019-04-10", "open": 14.413, "high": 14.784, "low": 14.368, "close": 14.774, "volume": 674000}, {"date": "2019-04-11", "open": 14.735, "high": 14.962, "low": 14.583, "close": 14.852, "volume": 648000}, {"date": "2019-04-12", "open": 14.939, "high": 15.093, "low": 14.808, "close": 15.065, "volume": 527000}, {"date": "2019-04-15", "open": 15.035, "high": 15.238, "low": 14.885, "close": 14.954, "volume": 772000}, {"date": "2019-04-16", "open": 15.012, "high": 15.139, "low": 14.872, "close": 15.112, "volume": 655000}, {"date": "2019-04-17", "open": 15.148, "high": 15.2, "low": 14.655, "close": 14.811, "volume": 743000}, {"date": "2019-04-18", "open": 14.772, "high": 14.813, "low": 14.358, "close": 14.648, "volume": 846000}, {"date": "2019-04-22", "open": 14.583, "high": 14.831, "low": 14.401, "close": 14.734, "volume": 979000}, {"date": "2019-04-23", "open": 14.794, "high": 14.948, "low": 14.734, "close": 14.916, "volume": 1177000}, {"date": "2019-04-24", "open": 14.957, "high": 15.081, "low": 14.912, "close": 14.954, "volume": 709000}, {"date": "2019-04-25", "open": 14.924, "high": 15.066, "low": 14.701, "close": 14.8, "volume": 718000}, {"date": "2019-04-26", "open": 14.824, "high": 14.985, "low": 14.753, "close": 14.942, "volume": 1006000}, {"date": "2019-04-29", "open": 14.973, "high": 15.108, "low": 14.841, "close": 14.923, "volume": 1015000}, {"date": "2019-04-30", "open": 14.992, "high": 15.198, "low": 14.705, "close": 14.97, "volume": 1347000}, {"date": "2019-05-01", "open": 14.252, "high": 14.969, "low": 13.981, "close": 14.102, "volume": 3508000}, {"date": "2019-05-02", "open": 14.074, "high": 14.235, "low": 13.967, "close": 14.084, "volume": 948000}, {"date": "2019-05-03", "open": 14.201, "high": 14.814, "low": 14.031, "close": 14.103, "volume": 909000}, {"date": "2019-05-06", "open": 13.962, "high": 14.212, "low": 13.96, "close": 14.145, "volume": 785000}, {"date": "2019-05-07", "open": 14.011, "high": 14.108, "low": 13.795, "close": 13.887, "volume": 1114000}, {"date": "2019-05-08", "open": 13.83, "high": 13.939, "low": 13.688, "close": 13.797, "volume": 1004000}, {"date": "2019-05-09", "open": 13.687, "high": 13.867, "low": 13.554, "close": 13.813, "volume": 879000}, {"date": "2019-05-10", "open": 13.768, "high": 13.939, "low": 13.55, "close": 13.926, "volume": 793000}, {"date": "2019-05-13", "open": 13.709, "high": 13.728, "low": 13.484, "close": 13.505, "volume": 845000}, {"date": "2019-05-14", "open": 13.549, "high": 13.68, "low": 13.482, "close": 13.65, "volume": 626000}, {"date": "2019-05-15", "open": 13.566, "high": 13.782, "low": 13.518, "close": 13.622, "volume": 484000}, {"date": "2019-05-16", "open": 13.656, "high": 13.856, "low": 13.656, "close": 13.806, "volume": 420000}, {"date": "2019-05-17", "open": 13.712, "high": 13.856, "low": 13.681, "close": 13.684, "volume": 906000}, {"date": "2019-05-20", "open": 13.596, "high": 13.71, "low": 13.56, "close": 13.627, "volume": 734000}, {"date": "2019-05-21", "open": 13.698, "high": 13.914, "low": 13.639, "close": 13.731, "volume": 900000}, {"date": "2019-05-22", "open": 13.705, "high": 13.78, "low": 13.545, "close": 13.627, "volume": 546000}, {"date": "2019-05-23", "open": 13.546, "high": 13.616, "low": 13.318, "close": 13.392, "volume": 805000}, {"date": "2019-05-24", "open": 13.46, "high": 13.51, "low": 13.3, "close": 13.408, "volume": 763000}, {"date": "2019-05-28", "open": 13.405, "high": 13.641, "low": 13.405, "close": 13.533, "volume": 639000}, {"date": "2019-05-29", "open": 13.456, "high": 13.505, "low": 13.328, "close": 13.375, "volume": 515000}, {"date": "2019-05-30", "open": 13.443, "high": 13.519, "low": 13.248, "close": 13.366, "volume": 643000}, {"date": "2019-05-31", "open": 13.235, "high": 13.485, "low": 13.161, "close": 13.291, "volume": 615000}, {"date": "2019-06-03", "open": 13.307, "high": 13.307, "low": 13.026, "close": 13.09, "volume": 771000}, {"date": "2019-06-04", "open": 13.201, "high": 13.388, "low": 13.101, "close": 13.382, "volume": 590000}, {"date": "2019-06-05", "open": 13.433, "high": 13.568, "low": 13.329, "close": 13.438, "volume": 643000}, {"date": "2019-06-06", "open": 13.43, "high": 13.497, "low": 13.253, "close": 13.441, "volume": 609000}, {"date": "2019-06-07", "open": 13.489, "high": 13.726, "low": 13.452, "close": 13.714, "volume": 574000}, {"date": "2019-06-10", "open": 13.83, "high": 14.101, "low": 13.626, "close": 13.655, "volume": 942000}, {"date": "2019-06-11", "open": 13.737, "high": 13.769, "low": 13.347, "close": 13.414, "volume": 601000}, {"date": "2019-06-12", "open": 13.382, "high": 13.382, "low": 13.131, "close": 13.268, "volume": 893000}, {"date": "2019-06-13", "open": 13.329, "high": 13.741, "low": 13.13, "close": 13.205, "volume": 1414000}, {"date": "2019-06-14", "open": 13.148, "high": 13.398, "low": 13.097, "close": 13.365, "volume": 648000}, {"date": "2019-06-17", "open": 13.433, "high": 14.85, "low": 13.433, "close": 14.125, "volume": 3294000}, {"date": "2019-06-18", "open": 14.232, "high": 14.768, "low": 14.232, "close": 14.559, "volume": 1935000}, {"date": "2019-06-19", "open": 14.558, "high": 14.88, "low": 14.386, "close": 14.767, "volume": 1658000}, {"date": "2019-06-20", "open": 14.958, "high": 14.989, "low": 14.7, "close": 14.789, "volume": 1183000}, {"date": "2019-06-21", "open": 14.727, "high": 14.958, "low": 14.408, "close": 14.672, "volume": 7378000}, {"date": "2019-06-24", "open": 14.685, "high": 14.746, "low": 14.107, "close": 14.158, "volume": 1300000}, {"date": "2019-06-25", "open": 14.155, "high": 14.155, "low": 13.91, "close": 14.016, "volume": 1147000}, {"date": "2019-06-26", "open": 14.002, "high": 14.03, "low": 13.872, "close": 13.912, "volume": 830000}, {"date": "2019-06-27", "open": 13.929, "high": 14.21, "low": 13.929, "close": 14.103, "volume": 813000}, {"date": "2019-06-28", "open": 14.15, "high": 14.393, "low": 14.003, "close": 14.331, "volume": 4572000}, {"date": "2019-07-01", "open": 14.3, "high": 14.431, "low": 13.98, "close": 14.003, "volume": 1689000}, {"date": "2019-07-02", "open": 14.077, "high": 14.132, "low": 13.939, "close": 14.05, "volume": 718000}, {"date": "2019-07-03", "open": 14.055, "high": 14.221, "low": 13.995, "close": 14.116, "volume": 425000}, {"date": "2019-07-05", "open": 14.029, "high": 14.091, "low": 13.756, "close": 14.024, "volume": 643000}, {"date": "2019-07-08", "open": 13.92, "high": 13.92, "low": 12.534, "close": 12.593, "volume": 3592000}, {"date": "2019-07-09", "open": 12.594, "high": 12.697, "low": 12.365, "close": 12.399, "volume": 2279000}, {"date": "2019-07-10", "open": 12.437, "high": 12.557, "low": 12.276, "close": 12.296, "volume": 1318000}, {"date": "2019-07-11", "open": 12.301, "high": 12.393, "low": 12.229, "close": 12.279, "volume": 1300000}, {"date": "2019-07-12", "open": 12.279, "high": 12.342, "low": 12.05, "close": 12.302, "volume": 1238000}, {"date": "2019-07-15", "open": 12.297, "high": 12.472, "low": 12.281, "close": 12.362, "volume": 998000}, {"date": "2019-07-16", "open": 12.341, "high": 12.473, "low": 12.308, "close": 12.45, "volume": 1051000}, {"date": "2019-07-17", "open": 12.424, "high": 12.5, "low": 12.209, "close": 12.251, "volume": 1120000}, {"date": "2019-07-18", "open": 12.221, "high": 12.3, "low": 12.086, "close": 12.266, "volume": 1096000}, {"date": "2019-07-19", "open": 12.297, "high": 12.341, "low": 12.175, "close": 12.175, "volume": 823000}, {"date": "2019-07-22", "open": 12.183, "high": 12.29, "low": 12.148, "close": 12.225, "volume": 754000}, {"date": "2019-07-23", "open": 12.281, "high": 12.281, "low": 12.11, "close": 12.158, "volume": 638000}, {"date": "2019-07-24", "open": 12.099, "high": 12.273, "low": 12.053, "close": 12.273, "volume": 660000}, {"date": "2019-07-25", "open": 12.243, "high": 12.259, "low": 12.112, "close": 12.219, "volume": 496000}, {"date": "2019-07-26", "open": 12.259, "high": 12.384, "low": 12.245, "close": 12.332, "volume": 834000}, {"date": "2019-07-29", "open": 12.313, "high": 12.404, "low": 12.113, "close": 12.218, "volume": 1277000}, {"date": "2019-07-30", "open": 12.141, "high": 12.393, "low": 12.116, "close": 12.319, "volume": 1118000}, {"date": "2019-07-31", "open": 12.7, "high": 14.072, "low": 12.7, "close": 13.673, "volume": 3780000}, {"date": "2019-08-01", "open": 13.7, "high": 13.908, "low": 13.45, "close": 13.548, "volume": 1263000}, {"date": "2019-08-02", "open": 13.495, "high": 13.743, "low": 13.315, "close": 13.43, "volume": 1526000}, {"date": "2019-08-05", "open": 13.246, "high": 13.479, "low": 13.061, "close": 13.252, "volume": 1166000}, {"date": "2019-08-06", "open": 13.415, "high": 13.589, "low": 13.259, "close": 13.41, "volume": 1300000}, {"date": "2019-08-07", "open": 13.245, "high": 13.924, "low": 13.114, "close": 13.835, "volume": 1200000}, {"date": "2019-08-08", "open": 13.887, "high": 14.14, "low": 13.871, "close": 14.027, "volume": 1263000}, {"date": "2019-08-09", "open": 13.947, "high": 14.356, "low": 13.896, "close": 14.07, "volume": 824000}, {"date": "2019-08-12", "open": 13.959, "high": 14.094, "low": 13.802, "close": 14.074, "volume": 1427000}, {"date": "2019-08-13", "open": 14.042, "high": 14.2, "low": 13.821, "close": 13.873, "volume": 1440000}, {"date": "2019-08-14", "open": 13.711, "high": 13.934, "low": 13.553, "close": 13.795, "volume": 1302000}, {"date": "2019-08-15", "open": 13.799, "high": 13.825, "low": 13.59, "close": 13.639, "volume": 817000}, {"date": "2019-08-16", "open": 13.729, "high": 13.806, "low": 13.587, "close": 13.733, "volume": 2648000}, {"date": "2019-08-19", "open": 13.882, "high": 14.07, "low": 13.671, "close": 13.975, "volume": 1001000}, {"date": "2019-08-20", "open": 13.977, "high": 14.175, "low": 13.713, "close": 14.051, "volume": 695000}, {"date": "2019-08-21", "open": 14.166, "high": 14.29, "low": 14.084, "close": 14.089, "volume": 1461000}, {"date": "2019-08-22", "open": 14.07, "high": 14.256, "low": 14.033, "close": 14.122, "volume": 504000}, {"date": "2019-08-23", "open": 14.059, "high": 14.228, "low": 13.761, "close": 13.811, "volume": 463000}, {"date": "2019-08-26", "open": 13.917, "high": 14.008, "low": 13.78, "close": 13.962, "volume": 768000}, {"date": "2019-08-27", "open": 14.045, "high": 14.121, "low": 13.8, "close": 13.872, "volume": 1078000}, {"date": "2019-08-28", "open": 13.85, "high": 13.998, "low": 13.687, "close": 13.946, "volume": 1063000}, {"date": "2019-08-29", "open": 14.069, "high": 14.211, "low": 13.945, "close": 14.139, "volume": 833000}, {"date": "2019-08-30", "open": 14.252, "high": 14.381, "low": 14.15, "close": 14.329, "volume": 1466000}, {"date": "2019-09-03", "open": 14.248, "high": 14.436, "low": 14.186, "close": 14.36, "volume": 1236000}, {"date": "2019-09-04", "open": 14.483, "high": 14.483, "low": 13.592, "close": 13.717, "volume": 2933000}, {"date": "2019-09-05", "open": 13.785, "high": 14.21, "low": 13.737, "close": 14.141, "volume": 1255000}, {"date": "2019-09-06", "open": 14.21, "high": 14.275, "low": 13.984, "close": 13.989, "volume": 702000}, {"date": "2019-09-09", "open": 13.978, "high": 14.392, "low": 13.793, "close": 14.369, "volume": 1172000}, {"date": "2019-09-10", "open": 14.185, "high": 14.496, "low": 14.069, "close": 14.496, "volume": 1179000}, {"date": "2019-09-11", "open": 14.495, "high": 14.766, "low": 14.314, "close": 14.754, "volume": 1157000}, {"date": "2019-09-12", "open": 14.759, "high": 15.0, "low": 14.726, "close": 14.84, "volume": 1273000}, {"date": "2019-09-13", "open": 14.85, "high": 14.941, "low": 14.534, "close": 14.578, "volume": 1214000}, {"date": "2019-09-16", "open": 14.484, "high": 14.759, "low": 14.429, "close": 14.745, "volume": 1296000}, {"date": "2019-09-17", "open": 14.684, "high": 14.979, "low": 14.639, "close": 14.901, "volume": 986000}, {"date": "2019-09-18", "open": 14.888, "high": 15.039, "low": 14.671, "close": 14.813, "volume": 984000}, {"date": "2019-09-19", "open": 14.817, "high": 15.346, "low": 14.817, "close": 15.045, "volume": 1138000}, {"date": "2019-09-20", "open": 15.053, "high": 15.277, "low": 14.728, "close": 14.905, "volume": 2639000}, {"date": "2019-09-23", "open": 14.864, "high": 15.137, "low": 14.782, "close": 15.059, "volume": 627000}, {"date": "2019-09-24", "open": 15.226, "high": 15.226, "low": 14.792, "close": 14.888, "volume": 1097000}, {"date": "2019-09-25", "open": 14.881, "high": 15.0, "low": 14.48, "close": 14.957, "volume": 529000}, {"date": "2019-09-26", "open": 14.946, "high": 15.158, "low": 14.772, "close": 14.937, "volume": 379000}, {"date": "2019-09-27", "open": 14.91, "high": 14.91, "low": 14.574, "close": 14.703, "volume": 504000}, {"date": "2019-09-30", "open": 14.716, "high": 14.912, "low": 14.643, "close": 14.837, "volume": 780000}, {"date": "2019-10-01", "open": 14.839, "high": 14.99, "low": 14.615, "close": 14.634, "volume": 605000}, {"date": "2019-10-02", "open": 14.586, "high": 14.586, "low": 14.309, "close": 14.49, "volume": 699000}, {"date": "2019-10-03", "open": 14.508, "high": 14.653, "low": 14.258, "close": 14.542, "volume": 474000}, {"date": "2019-10-04", "open": 14.575, "high": 14.801, "low": 14.522, "close": 14.659, "volume": 478000}, {"date": "2019-10-07", "open": 14.673, "high": 14.815, "low": 14.54, "close": 14.735, "volume": 644000}, {"date": "2019-10-08", "open": 14.729, "high": 14.741, "low": 14.35, "close": 14.396, "volume": 578000}, {"date": "2019-10-09", "open": 14.506, "high": 14.6, "low": 14.432, "close": 14.437, "volume": 623000}, {"date": "2019-10-10", "open": 14.476, "high": 14.476, "low": 14.31, "close": 14.352, "volume": 772000}, {"date": "2019-10-11", "open": 14.5, "high": 14.527, "low": 14.334, "close": 14.415, "volume": 524000}, {"date": "2019-10-14", "open": 14.394, "high": 14.482, "low": 14.265, "close": 14.394, "volume": 649000}, {"date": "2019-10-15", "open": 14.42, "high": 14.474, "low": 14.3, "close": 14.418, "volume": 485000}, {"date": "2019-10-16", "open": 14.402, "high": 14.493, "low": 14.256, "close": 14.341, "volume": 586000}, {"date": "2019-10-17", "open": 14.417, "high": 14.5, "low": 14.24, "close": 14.372, "volume": 837000}, {"date": "2019-10-18", "open": 14.375, "high": 14.411, "low": 13.958, "close": 14.315, "volume": 768000}, {"date": "2019-10-21", "open": 14.385, "high": 14.471, "low": 14.265, "close": 14.402, "volume": 317000}, {"date": "2019-10-22", "open": 14.418, "high": 14.509, "low": 14.266, "close": 14.302, "volume": 420000}, {"date": "2019-10-23", "open": 14.272, "high": 14.48, "low": 14.195, "close": 14.26, "volume": 504000}, {"date": "2019-10-24", "open": 14.31, "high": 14.479, "low": 14.31, "close": 14.46, "volume": 414000}, {"date": "2019-10-25", "open": 14.444, "high": 14.661, "low": 14.363, "close": 14.577, "volume": 450000}, {"date": "2019-10-28", "open": 14.6, "high": 14.729, "low": 14.569, "close": 14.617, "volume": 399000}, {"date": "2019-10-29", "open": 14.6, "high": 14.747, "low": 14.525, "close": 14.665, "volume": 427000}, {"date": "2019-10-30", "open": 15.096, "high": 15.44, "low": 14.9, "close": 15.341, "volume": 818000}, {"date": "2019-10-31", "open": 15.328, "high": 15.45, "low": 15.185, "close": 15.325, "volume": 548000}, {"date": "2019-11-01", "open": 15.357, "high": 15.485, "low": 15.125, "close": 15.369, "volume": 701000}, {"date": "2019-11-04", "open": 15.499, "high": 15.514, "low": 15.226, "close": 15.351, "volume": 684000}, {"date": "2019-11-05", "open": 15.421, "high": 15.609, "low": 15.327, "close": 15.5, "volume": 672000}, {"date": "2019-11-06", "open": 15.467, "high": 15.569, "low": 15.311, "close": 15.496, "volume": 689000}, {"date": "2019-11-07", "open": 15.58, "high": 15.681, "low": 15.443, "close": 15.578, "volume": 593000}, {"date": "2019-11-08", "open": 15.534, "high": 15.707, "low": 15.413, "close": 15.613, "volume": 653000}, {"date": "2019-11-11", "open": 15.557, "high": 15.622, "low": 15.482, "close": 15.592, "volume": 592000}, {"date": "2019-11-12", "open": 15.615, "high": 15.807, "low": 15.588, "close": 15.806, "volume": 718000}, {"date": "2019-11-13", "open": 15.729, "high": 15.85, "low": 15.6, "close": 15.696, "volume": 643000}, {"date": "2019-11-14", "open": 15.724, "high": 15.813, "low": 15.598, "close": 15.664, "volume": 659000}, {"date": "2019-11-15", "open": 15.712, "high": 15.751, "low": 15.5, "close": 15.64, "volume": 445000}, {"date": "2019-11-18", "open": 15.611, "high": 15.729, "low": 15.512, "close": 15.523, "volume": 527000}, {"date": "2019-11-19", "open": 15.562, "high": 15.89, "low": 15.553, "close": 15.749, "volume": 507000}, {"date": "2019-11-20", "open": 15.7, "high": 15.746, "low": 15.312, "close": 15.402, "volume": 788000}, {"date": "2019-11-21", "open": 15.454, "high": 15.454, "low": 14.897, "close": 14.95, "volume": 780000}, {"date": "2019-11-22", "open": 15.02, "high": 15.229, "low": 14.87, "close": 15.16, "volume": 501000}, {"date": "2019-11-25", "open": 15.2, "high": 15.305, "low": 15.14, "close": 15.276, "volume": 531000}, {"date": "2019-11-26", "open": 15.229, "high": 15.335, "low": 15.168, "close": 15.24, "volume": 792000}, {"date": "2019-11-27", "open": 15.2, "high": 15.33, "low": 15.174, "close": 15.262, "volume": 367000}, {"date": "2019-11-29", "open": 15.099, "high": 15.135, "low": 14.9, "close": 15.033, "volume": 513000}, {"date": "2019-12-02", "open": 15.072, "high": 15.072, "low": 14.842, "close": 15.008, "volume": 877000}, {"date": "2019-12-03", "open": 14.902, "high": 15.111, "low": 14.728, "close": 14.998, "volume": 2215000}, {"date": "2019-12-04", "open": 15.067, "high": 15.226, "low": 15.031, "close": 15.16, "volume": 857000}, {"date": "2019-12-05", "open": 15.131, "high": 15.156, "low": 14.914, "close": 14.986, "volume": 876000}, {"date": "2019-12-06", "open": 15.079, "high": 15.22, "low": 15.056, "close": 15.16, "volume": 693000}, {"date": "2019-12-09", "open": 15.126, "high": 15.287, "low": 15.123, "close": 15.23, "volume": 664000}, {"date": "2019-12-10", "open": 15.219, "high": 15.284, "low": 15.13, "close": 15.27, "volume": 437000}, {"date": "2019-12-11", "open": 15.249, "high": 15.249, "low": 14.989, "close": 15.047, "volume": 281000}, {"date": "2019-12-12", "open": 14.997, "high": 15.089, "low": 14.645, "close": 14.685, "volume": 437000}, {"date": "2019-12-13", "open": 14.665, "high": 14.738, "low": 14.502, "close": 14.535, "volume": 523000}, {"date": "2019-12-16", "open": 14.575, "high": 14.751, "low": 14.575, "close": 14.653, "volume": 442000}, {"date": "2019-12-17", "open": 14.678, "high": 14.77, "low": 14.627, "close": 14.735, "volume": 335000}, {"date": "2019-12-18", "open": 14.762, "high": 14.762, "low": 14.567, "close": 14.582, "volume": 338000}, {"date": "2019-12-19", "open": 14.593, "high": 14.631, "low": 14.463, "close": 14.595, "volume": 465000}, {"date": "2019-12-20", "open": 14.6, "high": 14.631, "low": 14.484, "close": 14.52, "volume": 1151000}, {"date": "2019-12-23", "open": 14.555, "high": 14.555, "low": 14.406, "close": 14.433, "volume": 571000}, {"date": "2019-12-24", "open": 14.399, "high": 14.46, "low": 14.38, "close": 14.44, "volume": 322000}, {"date": "2019-12-26", "open": 14.493, "high": 14.535, "low": 14.422, "close": 14.505, "volume": 253000}, {"date": "2019-12-27", "open": 14.52, "high": 14.549, "low": 14.375, "close": 14.476, "volume": 290000}, {"date": "2019-12-30", "open": 14.508, "high": 14.508, "low": 14.178, "close": 14.202, "volume": 500000}, {"date": "2019-12-31", "open": 14.181, "high": 14.312, "low": 14.121, "close": 14.263, "volume": 496000}, {"date": "2020-01-02", "open": 14.284, "high": 14.489, "low": 14.272, "close": 14.431, "volume": 276000}, {"date": "2020-01-03", "open": 14.302, "high": 14.489, "low": 14.28, "close": 14.357, "volume": 585000}, {"date": "2020-01-06", "open": 14.325, "high": 14.546, "low": 14.325, "close": 14.425, "volume": 327000}, {"date": "2020-01-07", "open": 14.4, "high": 14.537, "low": 14.324, "close": 14.387, "volume": 349000}, {"date": "2020-01-08", "open": 14.395, "high": 14.547, "low": 14.207, "close": 14.371, "volume": 395000}, {"date": "2020-01-09", "open": 14.445, "high": 14.532, "low": 14.291, "close": 14.35, "volume": 642000}, {"date": "2020-01-10", "open": 14.414, "high": 14.516, "low": 14.215, "close": 14.239, "volume": 411000}, {"date": "2020-01-13", "open": 14.252, "high": 14.531, "low": 14.252, "close": 14.459, "volume": 490000}, {"date": "2020-01-14", "open": 14.469, "high": 14.568, "low": 14.407, "close": 14.477, "volume": 468000}, {"date": "2020-01-15", "open": 14.483, "high": 14.705, "low": 14.483, "close": 14.627, "volume": 535000}, {"date": "2020-01-16", "open": 14.712, "high": 14.796, "low": 14.608, "close": 14.672, "volume": 357000}, {"date": "2020-01-17", "open": 14.747, "high": 14.747, "low": 14.622, "close": 14.674, "volume": 336000}, {"date": "2020-01-21", "open": 14.629, "high": 14.757, "low": 14.513, "close": 14.595, "volume": 533000}, {"date": "2020-01-22", "open": 14.694, "high": 14.734, "low": 14.564, "close": 14.592, "volume": 458000}, {"date": "2020-01-23", "open": 14.577, "high": 14.666, "low": 14.548, "close": 14.574, "volume": 455000}, {"date": "2020-01-24", "open": 14.614, "high": 14.674, "low": 14.278, "close": 14.316, "volume": 393000}, {"date": "2020-01-27", "open": 14.152, "high": 14.379, "low": 14.125, "close": 14.253, "volume": 517000}, {"date": "2020-01-28", "open": 14.302, "high": 14.454, "low": 14.13, "close": 14.4, "volume": 606000}, {"date": "2020-01-29", "open": 15.7, "high": 16.5, "low": 15.231, "close": 15.26, "volume": 2547000}, {"date": "2020-01-30", "open": 15.341, "high": 15.71, "low": 15.134, "close": 15.27, "volume": 1048000}, {"date": "2020-01-31", "open": 15.264, "high": 15.476, "low": 15.151, "close": 15.203, "volume": 1011000}, {"date": "2020-02-03", "open": 15.245, "high": 15.609, "low": 14.901, "close": 14.948, "volume": 1018000}, {"date": "2020-02-04", "open": 15.063, "high": 15.254, "low": 15.046, "close": 15.181, "volume": 871000}, {"date": "2020-02-05", "open": 15.283, "high": 15.331, "low": 15.084, "close": 15.284, "volume": 961000}, {"date": "2020-02-06", "open": 15.276, "high": 15.385, "low": 15.195, "close": 15.224, "volume": 561000}, {"date": "2020-02-07", "open": 15.129, "high": 15.357, "low": 15.12, "close": 15.266, "volume": 746000}, {"date": "2020-02-10", "open": 15.306, "high": 15.357, "low": 15.112, "close": 15.145, "volume": 285000}, {"date": "2020-02-11", "open": 15.17, "high": 15.334, "low": 15.122, "close": 15.21, "volume": 480000}, {"date": "2020-02-12", "open": 15.244, "high": 15.354, "low": 14.945, "close": 14.984, "volume": 543000}, {"date": "2020-02-13", "open": 14.928, "high": 14.973, "low": 14.693, "close": 14.807, "volume": 599000}, {"date": "2020-02-14", "open": 14.832, "high": 14.968, "low": 14.712, "close": 14.884, "volume": 565000}, {"date": "2020-02-18", "open": 14.863, "high": 14.867, "low": 14.753, "close": 14.797, "volume": 234000}, {"date": "2020-02-19", "open": 14.826, "high": 15.017, "low": 14.816, "close": 14.96, "volume": 454000}, {"date": "2020-02-20", "open": 14.915, "high": 15.028, "low": 14.821, "close": 14.98, "volume": 923000}, {"date": "2020-02-21", "open": 14.955, "high": 15.068, "low": 14.916, "close": 14.995, "volume": 597000}, {"date": "2020-02-24", "open": 14.632, "high": 14.786, "low": 14.381, "close": 14.588, "volume": 530000}, {"date": "2020-02-25", "open": 14.571, "high": 14.586, "low": 14.005, "close": 14.005, "volume": 990000}, {"date": "2020-02-26", "open": 14.064, "high": 14.241, "low": 14.006, "close": 14.012, "volume": 507000}, {"date": "2020-02-27", "open": 13.757, "high": 14.072, "low": 13.61, "close": 13.622, "volume": 708000}, {"date": "2020-02-28", "open": 13.34, "high": 13.6, "low": 13.262, "close": 13.516, "volume": 997000}, {"date": "2020-03-02", "open": 13.573, "high": 13.773, "low": 13.516, "close": 13.672, "volume": 748000}, {"date": "2020-03-03", "open": 13.623, "high": 13.882, "low": 13.21, "close": 13.439, "volume": 660000}, {"date": "2020-03-04", "open": 13.605, "high": 13.65, "low": 13.416, "close": 13.617, "volume": 777000}, {"date": "2020-03-05", "open": 13.396, "high": 13.723, "low": 13.396, "close": 13.688, "volume": 983000}, {"date": "2020-03-06", "open": 13.39, "high": 13.674, "low": 13.39, "close": 13.628, "volume": 734000}, {"date": "2020-03-09", "open": 13.135, "high": 13.281, "low": 12.91, "close": 12.943, "volume": 808000}, {"date": "2020-03-10", "open": 13.193, "high": 13.193, "low": 12.626, "close": 12.998, "volume": 1430000}, {"date": "2020-03-11", "open": 12.761, "high": 12.776, "low": 12.2, "close": 12.415, "volume": 716000}, {"date": "2020-03-12", "open": 11.998, "high": 12.26, "low": 10.806, "close": 10.853, "volume": 1351000}, {"date": "2020-03-13", "open": 11.192, "high": 11.37, "low": 10.627, "close": 11.133, "volume": 1497000}, {"date": "2020-03-16", "open": 10.288, "high": 10.845, "low": 9.979, "close": 10.666, "volume": 1368000}, {"date": "2020-03-17", "open": 10.804, "high": 11.281, "low": 10.563, "close": 10.936, "volume": 1061000}, {"date": "2020-03-18", "open": 10.335, "high": 10.415, "low": 9.122, "close": 9.22, "volume": 1151000}, {"date": "2020-03-19", "open": 9.176, "high": 10.724, "low": 9.0, "close": 10.538, "volume": 902000}, {"date": "2020-03-20", "open": 10.575, "high": 10.909, "low": 9.934, "close": 10.074, "volume": 1046000}, {"date": "2020-03-23", "open": 10.231, "high": 10.431, "low": 9.653, "close": 10.247, "volume": 624000}, {"date": "2020-03-24", "open": 10.592, "high": 10.733, "low": 10.305, "close": 10.689, "volume": 750000}, {"date": "2020-03-25", "open": 10.758, "high": 10.876, "low": 10.305, "close": 10.413, "volume": 861000}, {"date": "2020-03-26", "open": 10.5, "high": 11.164, "low": 10.5, "close": 11.054, "volume": 719000}, {"date": "2020-03-27", "open": 10.732, "high": 10.936, "low": 10.455, "close": 10.631, "volume": 752000}, {"date": "2020-03-30", "open": 10.72, "high": 11.067, "low": 10.467, "close": 11.024, "volume": 712000}, {"date": "2020-03-31", "open": 10.999, "high": 11.818, "low": 10.999, "close": 11.81, "volume": 1206000}, {"date": "2020-04-01", "open": 11.505, "high": 11.663, "low": 10.864, "close": 11.339, "volume": 799000}, {"date": "2020-04-02", "open": 11.224, "high": 11.786, "low": 11.15, "close": 11.449, "volume": 380000}, {"date": "2020-04-03", "open": 11.344, "high": 11.56, "low": 10.939, "close": 11.223, "volume": 429000}, {"date": "2020-04-06", "open": 11.756, "high": 11.756, "low": 11.249, "close": 11.603, "volume": 675000}, {"date": "2020-04-07", "open": 11.778, "high": 11.98, "low": 11.511, "close": 11.771, "volume": 545000}, {"date": "2020-04-08", "open": 11.939, "high": 12.46, "low": 11.874, "close": 12.3, "volume": 588000}, {"date": "2020-04-09", "open": 12.485, "high": 12.733, "low": 12.282, "close": 12.542, "volume": 524000}, {"date": "2020-04-13", "open": 12.43, "high": 12.43, "low": 11.957, "close": 12.209, "volume": 491000}, {"date": "2020-04-14", "open": 12.602, "high": 12.761, "low": 12.483, "close": 12.65, "volume": 761000}, {"date": "2020-04-15", "open": 12.162, "high": 12.49, "low": 12.049, "close": 12.26, "volume": 598000}, {"date": "2020-04-16", "open": 12.279, "high": 12.546, "low": 12.207, "close": 12.413, "volume": 597000}, {"date": "2020-04-17", "open": 12.723, "high": 12.742, "low": 12.545, "close": 12.653, "volume": 720000}, {"date": "2020-04-20", "open": 12.406, "high": 12.736, "low": 12.3, "close": 12.692, "volume": 460000}, {"date": "2020-04-21", "open": 12.406, "high": 12.452, "low": 12.166, "close": 12.271, "volume": 678000}, {"date": "2020-04-22", "open": 12.448, "high": 12.621, "low": 12.339, "close": 12.501, "volume": 548000}, {"date": "2020-04-23", "open": 12.562, "high": 12.758, "low": 12.4, "close": 12.598, "volume": 586000}, {"date": "2020-04-24", "open": 12.596, "high": 12.748, "low": 12.465, "close": 12.555, "volume": 364000}, {"date": "2020-04-27", "open": 12.727, "high": 13.13, "low": 12.7, "close": 12.923, "volume": 666000}, {"date": "2020-04-28", "open": 12.99, "high": 13.101, "low": 12.78, "close": 12.885, "volume": 855000}, {"date": "2020-04-29", "open": 13.008, "high": 13.008, "low": 12.32, "close": 12.748, "volume": 1615000}, {"date": "2020-04-30", "open": 12.571, "high": 12.884, "low": 12.525, "close": 12.633, "volume": 889000}, {"date": "2020-05-01", "open": 12.366, "high": 12.418, "low": 12.097, "close": 12.259, "volume": 664000}, {"date": "2020-05-04", "open": 12.219, "high": 12.219, "low": 11.714, "close": 11.855, "volume": 911000}, {"date": "2020-05-05", "open": 12.036, "high": 12.387, "low": 11.98, "close": 12.081, "volume": 578000}, {"date": "2020-05-06", "open": 12.108, "high": 12.343, "low": 12.081, "close": 12.2, "volume": 627000}, {"date": "2020-05-07", "open": 12.358, "high": 12.475, "low": 12.264, "close": 12.348, "volume": 708000}, {"date": "2020-05-08", "open": 12.538, "high": 12.575, "low": 12.162, "close": 12.467, "volume": 1104000}, {"date": "2020-05-11", "open": 12.49, "high": 12.558, "low": 12.345, "close": 12.382, "volume": 788000}, {"date": "2020-05-12", "open": 12.423, "high": 12.423, "low": 11.963, "close": 12.011, "volume": 697000}, {"date": "2020-05-13", "open": 11.957, "high": 11.957, "low": 11.475, "close": 11.495, "volume": 568000}, {"date": "2020-05-14", "open": 11.207, "high": 11.356, "low": 10.964, "close": 11.321, "volume": 1248000}, {"date": "2020-05-15", "open": 11.339, "high": 11.711, "low": 11.024, "close": 11.558, "volume": 1842000}, {"date": "2020-05-18", "open": 11.881, "high": 12.07, "low": 11.881, "close": 12.013, "volume": 871000}, {"date": "2020-05-19", "open": 12.074, "high": 12.268, "low": 11.879, "close": 11.906, "volume": 906000}, {"date": "2020-05-20", "open": 12.08, "high": 12.196, "low": 11.824, "close": 12.124, "volume": 599000}, {"date": "2020-05-21", "open": 12.04, "high": 12.205, "low": 11.962, "close": 12.072, "volume": 1009000}, {"date": "2020-05-22", "open": 12.136, "high": 12.247, "low": 12.068, "close": 12.237, "volume": 799000}, {"date": "2020-05-26", "open": 12.4, "high": 12.498, "low": 12.285, "close": 12.471, "volume": 1012000}, {"date": "2020-05-27", "open": 12.634, "high": 12.665, "low": 12.404, "close": 12.592, "volume": 632000}, {"date": "2020-05-28", "open": 12.678, "high": 12.735, "low": 12.486, "close": 12.534, "volume": 766000}, {"date": "2020-05-29", "open": 12.445, "high": 12.514, "low": 12.39, "close": 12.448, "volume": 740000}, {"date": "2020-06-01", "open": 12.499, "high": 12.499, "low": 12.26, "close": 12.26, "volume": 751000}, {"date": "2020-06-02", "open": 12.245, "high": 12.288, "low": 12.031, "close": 12.109, "volume": 1019000}, {"date": "2020-06-03", "open": 12.251, "high": 13.048, "low": 12.178, "close": 12.963, "volume": 776000}, {"date": "2020-06-04", "open": 12.804, "high": 12.874, "low": 12.362, "close": 12.53, "volume": 619000}, {"date": "2020-06-05", "open": 12.843, "high": 12.87, "low": 12.482, "close": 12.521, "volume": 550000}, {"date": "2020-06-08", "open": 12.552, "high": 12.783, "low": 12.361, "close": 12.636, "volume": 696000}, {"date": "2020-06-09", "open": 12.503, "high": 12.631, "low": 12.313, "close": 12.568, "volume": 388000}, {"date": "2020-06-10", "open": 12.59, "high": 12.59, "low": 12.305, "close": 12.392, "volume": 541000}, {"date": "2020-06-11", "open": 12.154, "high": 12.19, "low": 11.699, "close": 11.734, "volume": 682000}, {"date": "2020-06-12", "open": 12.029, "high": 12.194, "low": 11.576, "close": 11.802, "volume": 652000}, {"date": "2020-06-15", "open": 11.578, "high": 12.389, "low": 11.508, "close": 12.267, "volume": 1108000}, {"date": "2020-06-16", "open": 12.579, "high": 12.613, "low": 12.111, "close": 12.196, "volume": 422000}, {"date": "2020-06-17", "open": 12.275, "high": 12.275, "low": 12.014, "close": 12.173, "volume": 499000}, {"date": "2020-06-18", "open": 12.059, "high": 12.143, "low": 11.827, "close": 11.946, "volume": 865000}, {"date": "2020-06-19", "open": 12.086, "high": 12.086, "low": 11.569, "close": 11.819, "volume": 4883000}, {"date": "2020-06-22", "open": 11.901, "high": 11.999, "low": 11.747, "close": 11.871, "volume": 639000}, {"date": "2020-06-23", "open": 11.927, "high": 11.958, "low": 11.722, "close": 11.754, "volume": 497000}, {"date": "2020-06-24", "open": 11.707, "high": 11.707, "low": 11.405, "close": 11.438, "volume": 564000}, {"date": "2020-06-25", "open": 11.383, "high": 11.791, "low": 11.355, "close": 11.779, "volume": 584000}, {"date": "2020-06-26", "open": 11.689, "high": 11.725, "low": 11.415, "close": 11.6, "volume": 1332000}, {"date": "2020-06-29", "open": 11.719, "high": 11.966, "low": 11.718, "close": 11.85, "volume": 453000}, {"date": "2020-06-30", "open": 11.805, "high": 11.977, "low": 11.766, "close": 11.829, "volume": 477000}, {"date": "2020-07-01", "open": 11.779, "high": 11.997, "low": 11.767, "close": 11.78, "volume": 412000}, {"date": "2020-07-02", "open": 11.865, "high": 11.943, "low": 11.7, "close": 11.735, "volume": 503000}, {"date": "2020-07-06", "open": 11.883, "high": 12.068, "low": 11.792, "close": 11.975, "volume": 802000}, {"date": "2020-07-07", "open": 11.962, "high": 12.102, "low": 11.775, "close": 11.809, "volume": 487000}, {"date": "2020-07-08", "open": 11.757, "high": 11.824, "low": 11.681, "close": 11.822, "volume": 934000}, {"date": "2020-07-09", "open": 11.789, "high": 11.838, "low": 11.609, "close": 11.737, "volume": 395000}, {"date": "2020-07-10", "open": 11.765, "high": 11.866, "low": 11.718, "close": 11.766, "volume": 478000}, {"date": "2020-07-13", "open": 11.811, "high": 11.978, "low": 11.568, "close": 11.579, "volume": 681000}, {"date": "2020-07-14", "open": 11.629, "high": 11.741, "low": 11.421, "close": 11.666, "volume": 1080000}, {"date": "2020-07-15", "open": 11.805, "high": 12.144, "low": 11.786, "close": 12.045, "volume": 803000}, {"date": "2020-07-16", "open": 11.957, "high": 11.957, "low": 11.785, "close": 11.846, "volume": 612000}, {"date": "2020-07-17", "open": 11.805, "high": 11.972, "low": 11.723, "close": 11.834, "volume": 401000}, {"date": "2020-07-20", "open": 11.81, "high": 12.142, "low": 11.81, "close": 12.051, "volume": 314000}, {"date": "2020-07-21", "open": 12.148, "high": 12.2, "low": 12.004, "close": 12.104, "volume": 729000}, {"date": "2020-07-22", "open": 12.106, "high": 12.251, "low": 11.994, "close": 12.121, "volume": 417000}, {"date": "2020-07-23", "open": 12.069, "high": 12.259, "low": 11.934, "close": 11.976, "volume": 499000}, {"date": "2020-07-24", "open": 11.887, "high": 11.924, "low": 11.632, "close": 11.695, "volume": 545000}, {"date": "2020-07-27", "open": 11.755, "high": 11.855, "low": 11.626, "close": 11.766, "volume": 678000}, {"date": "2020-07-28", "open": 11.706, "high": 11.925, "low": 11.587, "close": 11.781, "volume": 669000}, {"date": "2020-07-29", "open": 12.399, "high": 12.726, "low": 11.865, "close": 12.274, "volume": 1438000}, {"date": "2020-07-30", "open": 12.073, "high": 12.296, "low": 12.055, "close": 12.215, "volume": 560000}, {"date": "2020-07-31", "open": 12.17, "high": 12.426, "low": 12.0, "close": 12.392, "volume": 824000}, {"date": "2020-08-03", "open": 12.437, "high": 12.437, "low": 12.248, "close": 12.366, "volume": 526000}, {"date": "2020-08-04", "open": 12.312, "high": 12.339, "low": 12.184, "close": 12.332, "volume": 502000}, {"date": "2020-08-05", "open": 12.411, "high": 12.517, "low": 12.334, "close": 12.395, "volume": 523000}, {"date": "2020-08-06", "open": 12.38, "high": 12.39, "low": 12.215, "close": 12.335, "volume": 348000}, {"date": "2020-08-07", "open": 12.3, "high": 12.401, "low": 12.234, "close": 12.339, "volume": 370000}, {"date": "2020-08-10", "open": 12.338, "high": 12.441, "low": 12.238, "close": 12.362, "volume": 473000}, {"date": "2020-08-11", "open": 14.199, "high": 14.543, "low": 13.479, "close": 13.489, "volume": 3339000}, {"date": "2020-08-12", "open": 13.502, "high": 14.075, "low": 13.502, "close": 13.704, "volume": 1807000}, {"date": "2020-08-13", "open": 13.848, "high": 13.935, "low": 13.685, "close": 13.7, "volume": 752000}, {"date": "2020-08-14", "open": 13.762, "high": 14.675, "low": 13.75, "close": 14.663, "volume": 2857000}, {"date": "2020-08-17", "open": 14.801, "high": 15.17, "low": 14.184, "close": 14.384, "volume": 2295000}, {"date": "2020-08-18", "open": 14.444, "high": 14.598, "low": 14.175, "close": 14.314, "volume": 1218000}, {"date": "2020-08-19", "open": 14.339, "high": 14.339, "low": 13.972, "close": 14.167, "volume": 1560000}, {"date": "2020-08-20", "open": 14.175, "high": 14.506, "low": 14.175, "close": 14.414, "volume": 1007000}, {"date": "2020-08-21", "open": 14.44, "high": 14.592, "low": 14.354, "close": 14.508, "volume": 735000}, {"date": "2020-08-24", "open": 14.65, "high": 14.928, "low": 14.536, "close": 14.858, "volume": 880000}, {"date": "2020-08-25", "open": 14.87, "high": 15.029, "low": 14.655, "close": 14.696, "volume": 1165000}, {"date": "2020-08-26", "open": 14.868, "high": 14.896, "low": 14.576, "close": 14.606, "volume": 820000}, {"date": "2020-08-27", "open": 14.733, "high": 14.762, "low": 14.414, "close": 14.652, "volume": 761000}, {"date": "2020-08-28", "open": 14.749, "high": 15.046, "low": 14.668, "close": 14.689, "volume": 839000}, {"date": "2020-08-31", "open": 14.726, "high": 14.796, "low": 14.399, "close": 14.444, "volume": 803000}, {"date": "2020-09-01", "open": 14.501, "high": 14.91, "low": 14.501, "close": 14.882, "volume": 863000}, {"date": "2020-09-02", "open": 14.846, "high": 15.123, "low": 14.774, "close": 15.0, "volume": 1005000}, {"date": "2020-09-03", "open": 14.875, "high": 14.875, "low": 14.391, "close": 14.428, "volume": 790000}, {"date": "2020-09-04", "open": 14.441, "high": 14.441, "low": 13.689, "close": 14.219, "volume": 1248000}, {"date": "2020-09-08", "open": 14.061, "high": 14.315, "low": 13.882, "close": 13.882, "volume": 884000}, {"date": "2020-09-09", "open": 13.983, "high": 14.235, "low": 13.9, "close": 14.115, "volume": 1407000}, {"date": "2020-09-10", "open": 14.172, "high": 14.309, "low": 13.944, "close": 13.972, "volume": 1487000}, {"date": "2020-09-11", "open": 14.087, "high": 14.141, "low": 13.884, "close": 14.113, "volume": 1164000}, {"date": "2020-09-14", "open": 14.163, "high": 14.304, "low": 14.021, "close": 14.262, "volume": 694000}, {"date": "2020-09-15", "open": 14.5, "high": 15.599, "low": 14.381, "close": 15.575, "volume": 2621000}, {"date": "2020-09-16", "open": 15.894, "high": 17.656, "low": 15.775, "close": 17.49, "volume": 4596000}, {"date": "2020-09-17", "open": 17.34, "high": 17.34, "low": 16.259, "close": 16.361, "volume": 1797000}, {"date": "2020-09-18", "open": 16.552, "high": 16.617, "low": 15.744, "close": 15.959, "volume": 3470000}, {"date": "2020-09-21", "open": 15.77, "high": 15.77, "low": 14.921, "close": 15.216, "volume": 1597000}, {"date": "2020-09-22", "open": 15.337, "high": 15.465, "low": 14.939, "close": 15.425, "volume": 897000}, {"date": "2020-09-23", "open": 15.38, "high": 15.477, "low": 14.811, "close": 14.828, "volume": 1117000}, {"date": "2020-09-24", "open": 14.738, "high": 14.806, "low": 14.46, "close": 14.606, "volume": 1221000}, {"date": "2020-09-25", "open": 14.617, "high": 14.696, "low": 14.499, "close": 14.613, "volume": 1693000}, {"date": "2020-09-28", "open": 14.845, "high": 15.341, "low": 14.845, "close": 15.146, "volume": 1444000}, {"date": "2020-09-29", "open": 15.067, "high": 15.11, "low": 14.808, "close": 14.969, "volume": 624000}, {"date": "2020-09-30", "open": 15.022, "high": 15.307, "low": 14.986, "close": 15.056, "volume": 824000}, {"date": "2020-10-01", "open": 15.066, "high": 15.271, "low": 14.855, "close": 14.896, "volume": 694000}, {"date": "2020-10-02", "open": 14.632, "high": 14.995, "low": 14.516, "close": 14.646, "volume": 1103000}, {"date": "2020-10-05", "open": 14.773, "high": 14.974, "low": 14.69, "close": 14.821, "volume": 495000}, {"date": "2020-10-06", "open": 14.932, "high": 15.435, "low": 14.923, "close": 15.004, "volume": 911000}, {"date": "2020-10-07", "open": 15.1, "high": 15.344, "low": 15.082, "close": 15.309, "volume": 518000}, {"date": "2020-10-08", "open": 15.533, "high": 16.479, "low": 15.533, "close": 16.394, "volume": 1680000}, {"date": "2020-10-09", "open": 16.459, "high": 16.553, "low": 16.065, "close": 16.473, "volume": 1021000}, {"date": "2020-10-12", "open": 16.716, "high": 16.94, "low": 16.43, "close": 16.646, "volume": 881000}, {"date": "2020-10-13", "open": 16.56, "high": 16.654, "low": 16.403, "close": 16.608, "volume": 586000}, {"date": "2020-10-14", "open": 16.639, "high": 16.784, "low": 16.28, "close": 16.424, "volume": 540000}, {"date": "2020-10-15", "open": 16.243, "high": 16.687, "low": 16.233, "close": 16.597, "volume": 531000}, {"date": "2020-10-16", "open": 16.598, "high": 16.736, "low": 16.469, "close": 16.47, "volume": 385000}, {"date": "2020-10-19", "open": 16.56, "high": 16.768, "low": 16.343, "close": 16.414, "volume": 873000}, {"date": "2020-10-20", "open": 16.456, "high": 17.235, "low": 16.404, "close": 16.907, "volume": 3116000}, {"date": "2020-10-21", "open": 17.489, "high": 18.575, "low": 17.489, "close": 18.105, "volume": 2732000}, {"date": "2020-10-22", "open": 18.549, "high": 18.621, "low": 17.8, "close": 18.305, "volume": 1783000}, {"date": "2020-10-23", "open": 18.327, "high": 18.497, "low": 18.119, "close": 18.43, "volume": 1204000}, {"date": "2020-10-26", "open": 18.448, "high": 18.7, "low": 17.253, "close": 17.5, "volume": 1688000}, {"date": "2020-10-27", "open": 17.603, "high": 17.9, "low": 17.253, "close": 17.558, "volume": 1707000}, {"date": "2020-10-28", "open": 18.0, "high": 18.245, "low": 16.16, "close": 16.215, "volume": 3872000}, {"date": "2020-10-29", "open": 16.239, "high": 16.707, "low": 16.173, "close": 16.196, "volume": 1836000}, {"date": "2020-10-30", "open": 16.196, "high": 16.725, "low": 15.954, "close": 16.707, "volume": 2361000}, {"date": "2020-11-02", "open": 16.891, "high": 16.923, "low": 16.25, "close": 16.657, "volume": 1257000}, {"date": "2020-11-03", "open": 16.976, "high": 17.261, "low": 16.778, "close": 17.195, "volume": 908000}, {"date": "2020-11-04", "open": 17.295, "high": 17.836, "low": 17.144, "close": 17.253, "volume": 1104000}, {"date": "2020-11-05", "open": 17.85, "high": 18.36, "low": 17.785, "close": 18.168, "volume": 1732000}, {"date": "2020-11-06", "open": 18.379, "high": 18.618, "low": 17.75, "close": 18.562, "volume": 1585000}, {"date": "2020-11-09", "open": 18.399, "high": 18.727, "low": 18.174, "close": 18.501, "volume": 3111000}, {"date": "2020-11-10", "open": 18.458, "high": 18.969, "low": 18.4, "close": 18.614, "volume": 1695000}, {"date": "2020-11-11", "open": 18.816, "high": 19.322, "low": 18.725, "close": 19.216, "volume": 1330000}, {"date": "2020-11-12", "open": 19.536, "high": 19.608, "low": 18.564, "close": 18.694, "volume": 1767000}, {"date": "2020-11-13", "open": 18.848, "high": 19.391, "low": 18.656, "close": 19.227, "volume": 1649000}, {"date": "2020-11-16", "open": 19.433, "high": 20.437, "low": 19.221, "close": 20.393, "volume": 2020000}, {"date": "2020-11-17", "open": 20.415, "high": 20.968, "low": 19.956, "close": 20.82, "volume": 1962000}, {"date": "2020-11-18", "open": 21.179, "high": 22.685, "low": 21.179, "close": 21.296, "volume": 3780000}, {"date": "2020-11-19", "open": 21.2, "high": 21.897, "low": 20.911, "close": 21.711, "volume": 1433000}, {"date": "2020-11-20", "open": 21.742, "high": 22.7, "low": 21.62, "close": 22.211, "volume": 2121000}, {"date": "2020-11-23", "open": 22.7, "high": 22.7, "low": 21.437, "close": 22.076, "volume": 2010000}, {"date": "2020-11-24", "open": 22.57, "high": 24.884, "low": 22.241, "close": 24.723, "volume": 11204000}, {"date": "2020-11-25", "open": 25.43, "high": 27.722, "low": 25.202, "close": 27.027, "volume": 8851000}, {"date": "2020-11-27", "open": 25.5, "high": 28.0, "low": 25.351, "close": 27.126, "volume": 5619000}, {"date": "2020-11-30", "open": 30.03, "high": 34.75, "low": 29.9, "close": 34.277, "volume": 15650000}, {"date": "2020-12-01", "open": 32.4, "high": 35.894, "low": 31.686, "close": 32.4, "volume": 7987000}, {"date": "2020-12-02", "open": 32.3, "high": 33.0, "low": 31.054, "close": 32.132, "volume": 4081000}, {"date": "2020-12-03", "open": 32.784, "high": 33.279, "low": 32.206, "close": 33.16, "volume": 2544000}, {"date": "2020-12-04", "open": 32.662, "high": 33.721, "low": 31.738, "close": 32.8, "volume": 2968000}, {"date": "2020-12-07", "open": 33.007, "high": 34.972, "low": 32.553, "close": 33.622, "volume": 3540000}, {"date": "2020-12-08", "open": 31.7, "high": 31.8, "low": 28.811, "close": 28.945, "volume": 14912000}, {"date": "2020-12-09", "open": 28.412, "high": 29.114, "low": 27.409, "close": 28.621, "volume": 13241000}, {"date": "2020-12-10", "open": 28.517, "high": 29.177, "low": 28.238, "close": 29.033, "volume": 5052000}, {"date": "2020-12-11", "open": 28.995, "high": 29.525, "low": 27.944, "close": 28.592, "volume": 3756000}, {"date": "2020-12-14", "open": 29.893, "high": 30.0, "low": 27.638, "close": 27.953, "volume": 8306000}, {"date": "2020-12-15", "open": 28.371, "high": 28.983, "low": 27.739, "close": 28.579, "volume": 5402000}, {"date": "2020-12-16", "open": 31.27, "high": 31.5, "low": 29.8, "close": 29.912, "volume": 11192000}, {"date": "2020-12-17", "open": 32.1, "high": 32.233, "low": 29.329, "close": 29.78, "volume": 12493000}, {"date": "2020-12-18", "open": 29.5, "high": 30.4, "low": 28.717, "close": 30.12, "volume": 13231000}, {"date": "2020-12-21", "open": 29.763, "high": 32.2, "low": 29.502, "close": 31.76, "volume": 7129000}, {"date": "2020-12-22", "open": 32.699, "high": 33.593, "low": 32.037, "close": 33.15, "volume": 6399000}, {"date": "2020-12-23", "open": 33.467, "high": 34.32, "low": 32.516, "close": 33.718, "volume": 5941000}, {"date": "2020-12-24", "open": 33.7, "high": 33.883, "low": 32.036, "close": 32.261, "volume": 2526000}, {"date": "2020-12-28", "open": 36.729, "high": 37.999, "low": 35.402, "close": 37.0, "volume": 10977000}, {"date": "2020-12-29", "open": 36.7, "high": 37.124, "low": 34.4, "close": 36.607, "volume": 7352000}, {"date": "2020-12-30", "open": 37.7, "high": 39.982, "low": 37.1, "close": 38.997, "volume": 9352000}, {"date": "2020-12-31", "open": 39.102, "high": 39.998, "low": 37.712, "close": 38.855, "volume": 7396000}, {"date": "2021-01-04", "open": 41.633, "high": 44.439, "low": 41.001, "close": 42.522, "volume": 14679000}, {"date": "2021-01-05", "open": 42.105, "high": 43.84, "low": 40.651, "close": 42.863, "volume": 11006000}, {"date": "2021-01-06", "open": 43.084, "high": 48.302, "low": 43.084, "close": 48.055, "volume": 15360000}, {"date": "2021-01-07", "open": 52.132, "high": 55.986, "low": 50.211, "close": 53.575, "volume": 22844000}, {"date": "2021-01-08", "open": 56.507, "high": 56.866, "low": 51.332, "close": 53.164, "volume": 16454000}, {"date": "2021-01-11", "open": 47.214, "high": 51.198, "low": 46.451, "close": 49.549, "volume": 14727000}, {"date": "2021-01-12", "open": 50.278, "high": 51.995, "low": 48.851, "close": 51.424, "volume": 6718000}, {"date": "2021-01-13", "open": 50.073, "high": 52.399, "low": 49.234, "close": 51.926, "volume": 6175000}, {"date": "2021-01-14", "open": 54.261, "high": 63.16, "low": 53.862, "close": 63.1, "volume": 19118000}, {"date": "2021-01-15", "open": 60.71, "high": 62.284, "low": 57.4, "close": 57.807, "volume": 16089000}, {"date": "2021-01-19", "open": 61.653, "high": 62.145, "low": 57.9, "close": 59.221, "volume": 10378000}, {"date": "2021-01-20", "open": 57.925, "high": 58.9, "low": 53.2, "close": 55.082, "volume": 12317000}, {"date": "2021-01-21", "open": 51.405, "high": 53.255, "low": 50.46, "close": 52.046, "volume": 11688000}, {"date": "2021-01-22", "open": 52.501, "high": 58.25, "low": 52.5, "close": 57.703, "volume": 11333000}, {"date": "2021-01-25", "open": 59.03, "high": 59.908, "low": 55.114, "close": 57.142, "volume": 6834000}, {"date": "2021-01-26", "open": 55.5, "high": 56.465, "low": 54.6, "close": 55.981, "volume": 4789000}, {"date": "2021-01-27", "open": 53.323, "high": 54.947, "low": 50.57, "close": 54.01, "volume": 6564000}, {"date": "2021-01-28", "open": 56.13, "high": 60.533, "low": 55.151, "close": 57.838, "volume": 7630000}, {"date": "2021-01-29", "open": 68.0, "high": 69.648, "low": 60.75, "close": 61.731, "volume": 14354000}, {"date": "2021-02-01", "open": 62.034, "high": 63.986, "low": 58.605, "close": 63.456, "volume": 5555000}, {"date": "2021-02-02", "open": 65.001, "high": 69.128, "low": 63.817, "close": 68.792, "volume": 5343000}, {"date": "2021-02-03", "open": 70.164, "high": 75.383, "low": 69.599, "close": 74.119, "volume": 9212000}, {"date": "2021-02-04", "open": 77.09, "high": 77.123, "low": 71.75, "close": 76.559, "volume": 6365000}, {"date": "2021-02-05", "open": 77.118, "high": 80.601, "low": 74.502, "close": 80.6, "volume": 7667000}, {"date": "2021-02-08", "open": 92.583, "high": 105.0, "low": 89.001, "close": 104.1, "volume": 20998000}, {"date": "2021-02-09", "open": 113.774, "high": 131.5, "low": 106.541, "close": 127.294, "volume": 23197000}, {"date": "2021-02-10", "open": 119.601, "high": 119.9, "low": 95.036, "close": 97.448, "volume": 22973000}, {"date": "2021-02-11", "open": 113.72, "high": 113.992, "low": 97.702, "close": 100.994, "volume": 16132000}, {"date": "2021-02-12", "open": 101.559, "high": 104.489, "low": 96.101, "close": 103.431, "volume": 7674000}, {"date": "2021-02-16", "open": 107.084, "high": 108.257, "low": 95.423, "close": 95.5, "volume": 15017000}, {"date": "2021-02-17", "open": 93.95, "high": 95.4, "low": 87.8, "close": 94.18, "volume": 18156000}, {"date": "2021-02-18", "open": 92.69, "high": 96.0, "low": 90.206, "close": 92.778, "volume": 7932000}, {"date": "2021-02-19", "open": 94.5, "high": 100.8, "low": 91.459, "close": 96.372, "volume": 11531000}, {"date": "2021-02-22", "open": 87.1, "high": 93.228, "low": 86.5, "close": 87.6, "volume": 7659000}, {"date": "2021-02-23", "open": 80.001, "high": 80.158, "low": 66.0, "close": 69.123, "volume": 18755000}, {"date": "2021-02-24", "open": 73.4, "high": 82.215, "low": 71.588, "close": 81.769, "volume": 12005000}, {"date": "2021-02-25", "open": 84.094, "high": 84.5, "low": 72.61, "close": 73.161, "volume": 7841000}, {"date": "2021-02-26", "open": 68.712, "high": 80.406, "low": 68.114, "close": 75.041, "volume": 11784000}, {"date": "2021-03-01", "open": 79.84, "high": 80.5, "low": 75.888, "close": 78.244, "volume": 7608000}, {"date": "2021-03-02", "open": 81.51, "high": 81.749, "low": 74.107, "close": 74.85, "volume": 6440000}, {"date": "2021-03-03", "open": 78.178, "high": 79.8, "low": 72.781, "close": 73.157, "volume": 7721000}, {"date": "2021-03-04", "open": 71.298, "high": 73.799, "low": 61.0, "close": 64.566, "volume": 12206000}, {"date": "2021-03-05", "open": 65.765, "high": 66.3, "low": 53.722, "close": 62.024, "volume": 13548000}, {"date": "2021-03-08", "open": 64.501, "high": 66.946, "low": 61.7, "close": 62.419, "volume": 6721000}, {"date": "2021-03-09", "open": 68.657, "high": 73.548, "low": 68.175, "close": 71.599, "volume": 8736000}, {"date": "2021-03-10", "open": 75.0, "high": 75.903, "low": 71.1, "close": 75.655, "volume": 6430000}, {"date": "2021-03-11", "open": 77.5, "high": 80.5, "low": 76.113, "close": 80.375, "volume": 5285000}, {"date": "2021-03-12", "open": 75.98, "high": 81.0, "low": 75.003, "close": 78.4, "volume": 4676000}, {"date": "2021-03-15", "open": 78.833, "high": 80.9, "low": 76.367, "close": 76.901, "volume": 4375000}, {"date": "2021-03-16", "open": 75.879, "high": 77.0, "low": 70.143, "close": 72.429, "volume": 4151000}, {"date": "2021-03-17", "open": 70.223, "high": 78.507, "low": 69.827, "close": 77.099, "volume": 5432000}, {"date": "2021-03-18", "open": 75.452, "high": 80.899, "low": 72.801, "close": 73.205, "volume": 6195000}, {"date": "2021-03-19", "open": 74.953, "high": 78.527, "low": 71.454, "close": 77.704, "volume": 9565000}, {"date": "2021-03-22", "open": 76.72, "high": 77.5, "low": 72.15, "close": 72.456, "volume": 4988000}, {"date": "2021-03-23", "open": 71.681, "high": 73.535, "low": 67.001, "close": 67.721, "volume": 7169000}, {"date": "2021-03-24", "open": 70.532, "high": 71.05, "low": 61.522, "close": 62.157, "volume": 7068000}, {"date": "2021-03-25", "open": 58.07, "high": 62.642, "low": 56.6, "close": 62.091, "volume": 8816000}, {"date": "2021-03-26", "open": 62.6, "high": 64.23, "low": 60.038, "close": 62.4, "volume": 5241000}, {"date": "2021-03-29", "open": 65.886, "high": 66.293, "low": 62.723, "close": 63.134, "volume": 4431000}, {"date": "2021-03-30", "open": 64.246, "high": 66.68, "low": 62.031, "close": 65.398, "volume": 5626000}, {"date": "2021-03-31", "open": 64.761, "high": 69.421, "low": 64.138, "close": 67.88, "volume": 5615000}, {"date": "2021-04-01", "open": 68.846, "high": 72.583, "low": 68.746, "close": 70.356, "volume": 4024000}, {"date": "2021-04-05", "open": 70.975, "high": 73.604, "low": 69.329, "close": 72.055, "volume": 4859000}, {"date": "2021-04-06", "open": 72.119, "high": 72.119, "low": 67.699, "close": 70.458, "volume": 5937000}, {"date": "2021-04-07", "open": 67.8, "high": 69.557, "low": 65.2, "close": 65.62, "volume": 4522000}, {"date": "2021-04-08", "open": 67.07, "high": 70.271, "low": 66.438, "close": 69.012, "volume": 4361000}, {"date": "2021-04-09", "open": 70.999, "high": 72.0, "low": 68.946, "close": 71.1, "volume": 3447000}, {"date": "2021-04-12", "open": 73.519, "high": 74.594, "low": 70.485, "close": 71.824, "volume": 4812000}, {"date": "2021-04-13", "open": 74.5, "high": 86.999, "low": 73.479, "close": 84.854, "volume": 17022000}, {"date": "2021-04-14", "open": 88.098, "high": 88.21, "low": 73.0, "close": 73.55, "volume": 15825000}, {"date": "2021-04-15", "open": 75.317, "high": 75.494, "low": 70.9, "close": 74.015, "volume": 6863000}, {"date": "2021-04-16", "open": 70.71, "high": 72.0, "low": 68.5, "close": 69.362, "volume": 7628000}, {"date": "2021-04-19", "open": 65.004, "high": 66.5, "low": 62.35, "close": 63.752, "volume": 8799000}, {"date": "2021-04-20", "open": 63.9, "high": 64.8, "low": 61.4, "close": 64.645, "volume": 5524000}, {"date": "2021-04-21", "open": 62.84, "high": 66.546, "low": 62.84, "close": 65.046, "volume": 4179000}, {"date": "2021-04-22", "open": 64.201, "high": 65.05, "low": 59.4, "close": 59.82, "volume": 7153000}, {"date": "2021-04-23", "open": 57.589, "high": 61.84, "low": 56.9, "close": 61.304, "volume": 6621000}, {"date": "2021-04-26", "open": 63.676, "high": 65.98, "low": 62.8, "close": 65.882, "volume": 4791000}, {"date": "2021-04-27", "open": 67.3, "high": 68.5, "low": 65.5, "close": 67.699, "volume": 5113000}, {"date": "2021-04-28", "open": 67.36, "high": 68.9, "low": 66.55, "close": 68.082, "volume": 2973000}, {"date": "2021-04-29", "open": 66.5, "high": 67.5, "low": 63.791, "close": 65.501, "volume": 4397000}, {"date": "2021-04-30", "open": 64.702, "high": 67.5, "low": 64.632, "close": 65.716, "volume": 5597000}, {"date": "2021-05-03", "open": 67.397, "high": 67.397, "low": 63.439, "close": 63.562, "volume": 4645000}, {"date": "2021-05-04", "open": 61.951, "high": 62.8, "low": 59.889, "close": 61.688, "volume": 5146000}, {"date": "2021-05-05", "open": 63.0, "high": 65.199, "low": 60.89, "close": 62.345, "volume": 4975000}, {"date": "2021-05-06", "open": 61.288, "high": 62.277, "low": 58.701, "close": 60.908, "volume": 3552000}, {"date": "2021-05-07", "open": 60.897, "high": 63.18, "low": 60.833, "close": 62.046, "volume": 3634000}, {"date": "2021-05-10", "open": 61.586, "high": 61.586, "low": 56.647, "close": 56.946, "volume": 5227000}, {"date": "2021-05-11", "open": 53.5, "high": 58.499, "low": 52.528, "close": 57.696, "volume": 6630000}, {"date": "2021-05-12", "open": 55.628, "high": 57.78, "low": 53.864, "close": 54.188, "volume": 4216000}, {"date": "2021-05-13", "open": 51.12, "high": 54.297, "low": 47.807, "close": 48.808, "volume": 9374000}, {"date": "2021-05-14", "open": 50.126, "high": 52.362, "low": 49.2, "close": 52.131, "volume": 5616000}, {"date": "2021-05-17", "open": 48.4, "high": 49.951, "low": 46.888, "close": 48.935, "volume": 8046000}, {"date": "2021-05-18", "open": 48.891, "high": 50.426, "low": 47.057, "close": 48.72, "volume": 5982000}, {"date": "2021-05-19", "open": 42.285, "high": 45.849, "low": 41.158, "close": 45.486, "volume": 15054000}, {"date": "2021-05-20", "open": 47.766, "high": 49.3, "low": 45.728, "close": 47.266, "volume": 8614000}, {"date": "2021-05-21", "open": 47.173, "high": 48.767, "low": 44.777, "close": 45.052, "volume": 8530000}, {"date": "2021-05-24", "open": 46.5, "high": 47.826, "low": 44.725, "close": 47.245, "volume": 7575000}, {"date": "2021-05-25", "open": 46.4, "high": 47.988, "low": 45.821, "close": 46.967, "volume": 6722000}, {"date": "2021-05-26", "open": 47.734, "high": 49.599, "low": 47.654, "close": 48.279, "volume": 5426000}, {"date": "2021-05-27", "open": 49.2, "high": 50.206, "low": 48.507, "close": 49.385, "volume": 5039000}, {"date": "2021-05-28", "open": 48.2, "high": 48.292, "low": 46.764, "close": 47.0, "volume": 4775000}, {"date": "2021-06-01", "open": 47.124, "high": 48.466, "low": 46.898, "close": 47.776, "volume": 4325000}, {"date": "2021-06-02", "open": 48.3, "high": 50.13, "low": 47.872, "close": 49.85, "volume": 3527000}, {"date": "2021-06-03", "open": 50.12, "high": 50.198, "low": 48.4, "close": 48.864, "volume": 3955000}, {"date": "2021-06-04", "open": 48.17, "high": 48.599, "low": 47.4, "close": 48.467, "volume": 3172000}, {"date": "2021-06-07", "open": 48.25, "high": 48.855, "low": 46.407, "close": 46.981, "volume": 6104000}, {"date": "2021-06-08", "open": 45.8, "high": 46.189, "low": 42.793, "close": 45.938, "volume": 10917000}, {"date": "2021-06-09", "open": 47.0, "high": 51.567, "low": 45.559, "close": 51.299, "volume": 14822000}, {"date": "2021-06-10", "open": 51.239, "high": 52.987, "low": 49.591, "close": 50.865, "volume": 9537000}, {"date": "2021-06-11", "open": 51.3, "high": 52.097, "low": 50.4, "close": 51.644, "volume": 5004000}, {"date": "2021-06-14", "open": 54.4, "high": 60.569, "low": 54.4, "close": 59.849, "volume": 15573000}, {"date": "2021-06-15", "open": 60.205, "high": 63.582, "low": 58.917, "close": 63.054, "volume": 13100000}, {"date": "2021-06-16", "open": 61.665, "high": 63.988, "low": 60.884, "close": 61.982, "volume": 10395000}, {"date": "2021-06-17", "open": 61.74, "high": 64.2, "low": 61.255, "close": 63.081, "volume": 8848000}, {"date": "2021-06-18", "open": 61.6, "high": 64.765, "low": 61.552, "close": 64.646, "volume": 15437000}, {"date": "2021-06-21", "open": 59.917, "high": 61.4, "low": 57.7, "close": 58.367, "volume": 13781000}, {"date": "2021-06-22", "open": 53.501, "high": 56.42, "low": 51.302, "close": 55.372, "volume": 25670000}, {"date": "2021-06-23", "open": 57.948, "high": 58.656, "low": 55.123, "close": 55.3, "volume": 10558000}, {"date": "2021-06-24", "open": 57.0, "high": 59.0, "low": 56.1, "close": 58.188, "volume": 7935000}, {"date": "2021-06-25", "open": 56.746, "high": 57.121, "low": 53.981, "close": 55.005, "volume": 10047000}, {"date": "2021-06-28", "open": 57.033, "high": 62.951, "low": 56.587, "close": 62.417, "volume": 17298000}, {"date": "2021-06-29", "open": 65.0, "high": 69.299, "low": 64.7, "close": 66.899, "volume": 16136000}, {"date": "2021-06-30", "open": 64.501, "high": 66.9, "low": 63.743, "close": 66.45, "volume": 8589000}, {"date": "2021-07-01", "open": 65.059, "high": 65.724, "low": 63.712, "close": 65.086, "volume": 5874000}, {"date": "2021-07-02", "open": 65.897, "high": 66.192, "low": 63.426, "close": 63.561, "volume": 5276000}, {"date": "2021-07-06", "open": 65.208, "high": 65.352, "low": 62.129, "close": 63.429, "volume": 4862000}, {"date": "2021-07-07", "open": 64.5, "high": 64.717, "low": 62.321, "close": 63.986, "volume": 4511000}, {"date": "2021-07-08", "open": 60.3, "high": 62.527, "low": 59.469, "close": 61.844, "volume": 5180000}, {"date": "2021-07-09", "open": 62.19, "high": 63.593, "low": 61.52, "close": 62.866, "volume": 3940000}, {"date": "2021-07-12", "open": 63.225, "high": 63.242, "low": 58.521, "close": 58.869, "volume": 8263000}, {"date": "2021-07-13", "open": 58.557, "high": 59.7, "low": 57.295, "close": 57.988, "volume": 7176000}, {"date": "2021-07-14", "open": 58.5, "high": 59.044, "low": 56.041, "close": 56.043, "volume": 6275000}, {"date": "2021-07-15", "open": 54.7, "high": 55.995, "low": 52.507, "close": 54.104, "volume": 7338000}, {"date": "2021-07-16", "open": 54.39, "high": 54.638, "low": 52.052, "close": 52.309, "volume": 6091000}, {"date": "2021-07-19", "open": 50.766, "high": 52.249, "low": 49.2, "close": 49.872, "volume": 7287000}, {"date": "2021-07-20", "open": 48.799, "high": 50.588, "low": 47.238, "close": 50.178, "volume": 7345000}, {"date": "2021-07-21", "open": 54.0, "high": 56.981, "low": 52.827, "close": 55.694, "volume": 10994000}, {"date": "2021-07-22", "open": 55.542, "high": 56.806, "low": 53.501, "close": 55.594, "volume": 7112000}, {"date": "2021-07-23", "open": 55.842, "high": 56.589, "low": 53.339, "close": 53.971, "volume": 5749000}, {"date": "2021-07-26", "open": 62.1, "high": 69.5, "low": 62.026, "close": 68.25, "volume": 20169000}, {"date": "2021-07-27", "open": 66.375, "high": 67.751, "low": 62.227, "close": 63.061, "volume": 9699000}, {"date": "2021-07-28", "open": 66.395, "high": 67.7, "low": 63.22, "close": 64.665, "volume": 10825000}, {"date": "2021-07-29", "open": 64.193, "high": 64.86, "low": 61.937, "close": 62.501, "volume": 5795000}, {"date": "2021-07-30", "open": 61.557, "high": 63.548, "low": 60.691, "close": 62.601, "volume": 6326000}, {"date": "2021-08-02", "open": 62.259, "high": 65.9, "low": 61.509, "close": 63.779, "volume": 12551000}, {"date": "2021-08-03", "open": 63.462, "high": 63.462, "low": 60.513, "close": 62.506, "volume": 8444000}, {"date": "2021-08-04", "open": 63.028, "high": 67.5, "low": 63.001, "close": 67.093, "volume": 10015000}, {"date": "2021-08-05", "open": 64.359, "high": 72.968, "low": 63.37, "close": 71.562, "volume": 11665000}, {"date": "2021-08-06", "open": 72.0, "high": 75.099, "low": 70.13, "close": 74.872, "volume": 13120000}, {"date": "2021-08-09", "open": 79.631, "high": 79.8, "low": 76.27, "close": 76.773, "volume": 14213000}, {"date": "2021-08-10", "open": 76.663, "high": 77.702, "low": 74.418, "close": 75.049, "volume": 7967000}, {"date": "2021-08-11", "open": 76.224, "high": 77.088, "low": 74.011, "close": 74.749, "volume": 7283000}, {"date": "2021-08-12", "open": 72.472, "high": 73.08, "low": 71.24, "close": 72.099, "volume": 7192000}, {"date": "2021-08-13", "open": 74.5, "high": 75.389, "low": 72.61, "close": 72.8, "volume": 6574000}, {"date": "2021-08-16", "open": 74.0, "high": 74.1, "low": 69.221, "close": 69.751, "volume": 6663000}, {"date": "2021-08-17", "open": 69.107, "high": 70.0, "low": 65.748, "close": 66.369, "volume": 6615000}, {"date": "2021-08-18", "open": 65.912, "high": 67.8, "low": 65.268, "close": 65.505, "volume": 5473000}, {"date": "2021-08-19", "open": 64.634, "high": 67.86, "low": 64.143, "close": 67.626, "volume": 6727000}, {"date": "2021-08-20", "open": 68.617, "high": 72.799, "low": 68.301, "close": 71.656, "volume": 9821000}, {"date": "2021-08-23", "open": 74.19, "high": 74.778, "low": 71.006, "close": 71.851, "volume": 8138000}, {"date": "2021-08-24", "open": 71.793, "high": 71.793, "low": 69.122, "close": 71.55, "volume": 8114000}, {"date": "2021-08-25", "open": 71.465, "high": 73.51, "low": 70.5, "close": 72.671, "volume": 6649000}, {"date": "2021-08-26", "open": 71.2, "high": 71.45, "low": 69.155, "close": 69.366, "volume": 5715000}, {"date": "2021-08-27", "open": 69.95, "high": 72.109, "low": 69.505, "close": 70.72, "volume": 8109000}, {"date": "2021-08-30", "open": 70.259, "high": 70.832, "low": 69.397, "close": 70.299, "volume": 5288000}, {"date": "2021-08-31", "open": 70.233, "high": 70.5, "low": 68.709, "close": 69.43, "volume": 5307000}, {"date": "2021-09-01", "open": 70.0, "high": 71.7, "low": 69.101, "close": 70.25, "volume": 8252000}, {"date": "2021-09-02", "open": 72.289, "high": 73.266, "low": 69.5, "close": 69.571, "volume": 7344000}, {"date": "2021-09-03", "open": 71.61, "high": 72.8, "low": 70.35, "close": 71.226, "volume": 7329000}, {"date": "2021-09-07", "open": 69.9, "high": 70.2, "low": 64.478, "close": 64.801, "volume": 18067000}, {"date": "2021-09-08", "open": 64.81, "high": 65.894, "low": 63.063, "close": 63.862, "volume": 8218000}, {"date": "2021-09-09", "open": 64.51, "high": 65.382, "low": 63.238, "close": 64.062, "volume": 6504000}, {"date": "2021-09-10", "open": 63.815, "high": 64.436, "low": 61.203, "close": 61.557, "volume": 6829000}, {"date": "2021-09-13", "open": 60.9, "high": 64.273, "low": 60.031, "close": 64.27, "volume": 9331000}, {"date": "2021-09-14", "open": 64.5, "high": 65.101, "low": 61.292, "close": 61.848, "volume": 5726000}, {"date": "2021-09-15", "open": 62.8, "high": 64.237, "low": 62.051, "close": 63.3, "volume": 5649000}, {"date": "2021-09-16", "open": 63.212, "high": 63.323, "low": 61.148, "close": 63.3, "volume": 5107000}, {"date": "2021-09-17", "open": 63.3, "high": 63.453, "low": 61.203, "close": 61.429, "volume": 21566000}, {"date": "2021-09-20", "open": 57.442, "high": 59.31, "low": 56.829, "close": 58.839, "volume": 7755000}, {"date": "2021-09-21", "open": 58.887, "high": 59.422, "low": 57.6, "close": 58.102, "volume": 4633000}, {"date": "2021-09-22", "open": 58.935, "high": 60.497, "low": 58.48, "close": 59.961, "volume": 3781000}, {"date": "2021-09-23", "open": 60.673, "high": 61.776, "low": 59.867, "close": 61.657, "volume": 3976000}, {"date": "2021-09-24", "open": 58.0, "high": 60.233, "low": 57.5, "close": 59.939, "volume": 4683000}, {"date": "2021-09-27", "open": 60.325, "high": 60.6, "low": 58.973, "close": 59.475, "volume": 2756000}, {"date": "2021-09-28", "open": 58.525, "high": 59.0, "low": 57.158, "close": 57.351, "volume": 3382000}, {"date": "2021-09-29", "open": 58.071, "high": 58.647, "low": 56.526, "close": 56.632, "volume": 2928000}, {"date": "2021-09-30", "open": 58.212, "high": 59.735, "low": 57.44, "close": 57.84, "volume": 3166000}, {"date": "2021-10-01", "open": 61.561, "high": 61.561, "low": 59.226, "close": 61.246, "volume": 5112000}, {"date": "2021-10-04", "open": 61.148, "high": 61.363, "low": 58.279, "close": 60.725, "volume": 4355000}, {"date": "2021-10-05", "open": 62.032, "high": 65.251, "low": 61.28, "close": 65.101, "volume": 4490000}, {"date": "2021-10-06", "open": 67.0, "high": 68.239, "low": 65.0, "close": 67.381, "volume": 7123000}, {"date": "2021-10-07", "open": 66.5, "high": 69.384, "low": 66.368, "close": 69.279, "volume": 5029000}, {"date": "2021-10-08", "open": 69.917, "high": 71.279, "low": 69.049, "close": 70.882, "volume": 6862000}, {"date": "2021-10-11", "open": 72.0, "high": 75.199, "low": 71.825, "close": 73.18, "volume": 5771000}, {"date": "2021-10-12", "open": 72.844, "high": 73.962, "low": 70.194, "close": 71.065, "volume": 4133000}, {"date": "2021-10-13", "open": 71.0, "high": 72.741, "low": 70.349, "close": 72.63, "volume": 2897000}, {"date": "2021-10-14", "open": 73.867, "high": 74.092, "low": 71.854, "close": 72.395, "volume": 2793000}, {"date": "2021-10-15", "open": 73.999, "high": 76.198, "low": 73.4, "close": 74.985, "volume": 7323000}, {"date": "2021-10-18", "open": 74.8, "high": 75.738, "low": 73.808, "close": 73.964, "volume": 5830000}, {"date": "2021-10-19", "open": 74.225, "high": 75.07, "low": 70.101, "close": 72.725, "volume": 7486000}, {"date": "2021-10-20", "open": 73.5, "high": 77.707, "low": 73.157, "close": 75.818, "volume": 7379000}, {"date": "2021-10-21", "open": 75.287, "high": 75.953, "low": 72.957, "close": 73.543, "volume": 4653000}, {"date": "2021-10-22", "open": 73.143, "high": 73.85, "low": 70.7, "close": 71.852, "volume": 3686000}, {"date": "2021-10-25", "open": 73.645, "high": 75.549, "low": 73.3, "close": 74.602, "volume": 3807000}, {"date": "2021-10-26", "open": 74.032, "high": 75.471, "low": 73.246, "close": 73.486, "volume": 3232000}, {"date": "2021-10-27", "open": 72.0, "high": 72.882, "low": 70.958, "close": 71.502, "volume": 3647000}, {"date": "2021-10-28", "open": 72.894, "high": 74.802, "low": 70.8, "close": 71.713, "volume": 6714000}, {"date": "2021-10-29", "open": 72.41, "high": 73.718, "low": 69.141, "close": 71.506, "volume": 6983000}, {"date": "2021-11-01", "open": 72.1, "high": 74.527, "low": 71.119, "close": 73.612, "volume": 4408000}, {"date": "2021-11-02", "open": 75.696, "high": 84.1, "low": 74.1, "close": 79.414, "volume": 14874000}, {"date": "2021-11-03", "open": 78.159, "high": 81.763, "low": 77.817, "close": 81.025, "volume": 6659000}, {"date": "2021-11-04", "open": 81.0, "high": 82.874, "low": 79.0, "close": 80.0, "volume": 3766000}, {"date": "2021-11-05", "open": 80.387, "high": 81.205, "low": 77.91, "close": 79.751, "volume": 6188000}, {"date": "2021-11-08", "open": 84.199, "high": 87.319, "low": 84.028, "close": 86.0, "volume": 7178000}, {"date": "2021-11-09", "open": 88.45, "high": 89.138, "low": 83.501, "close": 85.901, "volume": 5312000}, {"date": "2021-11-10", "open": 88.0, "high": 88.0, "low": 80.368, "close": 81.634, "volume": 5572000}, {"date": "2021-11-11", "open": 81.233, "high": 83.704, "low": 80.7, "close": 81.836, "volume": 2878000}, {"date": "2021-11-12", "open": 81.102, "high": 81.258, "low": 78.586, "close": 81.173, "volume": 4630000}, {"date": "2021-11-15", "open": 81.996, "high": 81.996, "low": 78.134, "close": 79.5, "volume": 3915000}, {"date": "2021-11-16", "open": 76.85, "high": 78.0, "low": 74.841, "close": 75.202, "volume": 4937000}, {"date": "2021-11-17", "open": 76.36, "high": 76.5, "low": 73.7, "close": 75.3, "volume": 3576000}, {"date": "2021-11-18", "open": 75.051, "high": 75.051, "low": 71.697, "close": 72.736, "volume": 4989000}, {"date": "2021-11-19", "open": 73.512, "high": 73.9, "low": 71.8, "close": 71.831, "volume": 4338000}, {"date": "2021-11-22", "open": 72.471, "high": 72.581, "low": 68.839, "close": 69.002, "volume": 3991000}, {"date": "2021-11-23", "open": 69.427, "high": 70.899, "low": 68.073, "close": 69.677, "volume": 3459000}, {"date": "2021-11-24", "open": 68.8, "high": 70.399, "low": 68.1, "close": 70.09, "volume": 5555000}, {"date": "2021-11-26", "open": 68.129, "high": 68.129, "low": 65.5, "close": 66.3, "volume": 3722000}, {"date": "2021-11-29", "open": 69.0, "high": 70.452, "low": 67.132, "close": 69.548, "volume": 5870000}, {"date": "2021-11-30", "open": 69.825, "high": 72.66, "low": 69.0, "close": 72.143, "volume": 6640000}, {"date": "2021-12-01", "open": 73.264, "high": 74.399, "low": 70.0, "close": 70.547, "volume": 7637000}, {"date": "2021-12-02", "open": 69.152, "high": 71.185, "low": 66.706, "close": 68.336, "volume": 4994000}, {"date": "2021-12-03", "open": 67.593, "high": 68.389, "low": 61.624, "close": 63.099, "volume": 8091000}, {"date": "2021-12-06", "open": 59.492, "high": 60.401, "low": 56.573, "close": 59.647, "volume": 6396000}, {"date": "2021-12-07", "open": 62.1, "high": 64.719, "low": 62.1, "close": 62.817, "volume": 3965000}, {"date": "2021-12-08", "open": 62.367, "high": 64.15, "low": 61.2, "close": 63.654, "volume": 2270000}, {"date": "2021-12-09", "open": 62.15, "high": 62.528, "low": 58.744, "close": 59.188, "volume": 3761000}, {"date": "2021-12-10", "open": 61.361, "high": 61.953, "low": 58.135, "close": 60.084, "volume": 3514000}, {"date": "2021-12-13", "open": 59.495, "high": 59.499, "low": 56.556, "close": 57.164, "volume": 3758000}, {"date": "2021-12-14", "open": 56.5, "high": 58.45, "low": 55.654, "close": 58.038, "volume": 3646000}, {"date": "2021-12-15", "open": 57.761, "high": 60.3, "low": 54.8, "close": 59.859, "volume": 5289000}, {"date": "2021-12-16", "open": 59.572, "high": 60.208, "low": 55.966, "close": 56.694, "volume": 4018000}, {"date": "2021-12-17", "open": 55.355, "high": 58.084, "low": 52.881, "close": 57.158, "volume": 7456000}, {"date": "2021-12-20", "open": 55.282, "high": 56.365, "low": 54.3, "close": 54.639, "volume": 3438000}, {"date": "2021-12-21", "open": 56.77, "high": 57.476, "low": 55.678, "close": 56.75, "volume": 2827000}, {"date": "2021-12-22", "open": 56.836, "high": 57.852, "low": 56.2, "close": 56.999, "volume": 2714000}, {"date": "2021-12-23", "open": 56.83, "high": 60.0, "low": 56.301, "close": 59.721, "volume": 5451000}, {"date": "2021-12-27", "open": 60.0, "high": 62.152, "low": 59.84, "close": 60.828, "volume": 3122000}, {"date": "2021-12-28", "open": 59.0, "high": 59.023, "low": 56.262, "close": 56.797, "volume": 3453000}, {"date": "2021-12-29", "open": 56.696, "high": 56.986, "low": 55.124, "close": 55.609, "volume": 2771000}, {"date": "2021-12-30", "open": 55.588, "high": 57.545, "low": 55.588, "close": 56.234, "volume": 3164000}, {"date": "2021-12-31", "open": 56.69, "high": 57.5, "low": 54.333, "close": 54.449, "volume": 3363000}, {"date": "2022-01-03", "open": 55.061, "high": 56.133, "low": 54.3, "close": 55.826, "volume": 3458000}, {"date": "2022-01-04", "open": 56.015, "high": 57.626, "low": 53.502, "close": 55.107, "volume": 3947000}, {"date": "2022-01-05", "open": 54.176, "high": 55.251, "low": 50.749, "close": 50.91, "volume": 5470000}, {"date": "2022-01-06", "open": 50.0, "high": 50.85, "low": 47.782, "close": 49.862, "volume": 4845000}, {"date": "2022-01-07", "open": 49.09, "high": 50.0, "low": 47.121, "close": 48.295, "volume": 4258000}, {"date": "2022-01-10", "open": 46.369, "high": 48.226, "low": 44.825, "close": 48.195, "volume": 5597000}, {"date": "2022-01-11", "open": 48.23, "high": 51.308, "low": 47.417, "close": 50.656, "volume": 4742000}, {"date": "2022-01-12", "open": 52.4, "high": 52.998, "low": 51.072, "close": 51.464, "volume": 3623000}, {"date": "2022-01-13", "open": 52.185, "high": 52.769, "low": 48.751, "close": 48.959, "volume": 3251000}, {"date": "2022-01-14", "open": 48.417, "high": 50.262, "low": 48.184, "close": 49.956, "volume": 2645000}, {"date": "2022-01-18", "open": 48.48, "high": 48.956, "low": 46.662, "close": 46.828, "volume": 4083000}, {"date": "2022-01-19", "open": 48.279, "high": 49.199, "low": 45.846, "close": 46.042, "volume": 4224000}, {"date": "2022-01-20", "open": 46.709, "high": 49.087, "low": 45.55, "close": 45.753, "volume": 4393000}, {"date": "2022-01-21", "open": 42.284, "high": 43.408, "low": 36.599, "close": 37.589, "volume": 15707000}, {"date": "2022-01-24", "open": 32.0, "high": 37.3, "low": 31.901, "close": 37.045, "volume": 15052000}, {"date": "2022-01-25", "open": 36.999, "high": 37.94, "low": 35.5, "close": 36.505, "volume": 8319000}, {"date": "2022-01-26", "open": 39.366, "high": 39.366, "low": 34.595, "close": 35.365, "volume": 7892000}, {"date": "2022-01-27", "open": 36.0, "high": 36.0, "low": 31.759, "close": 31.945, "volume": 8723000}, {"date": "2022-01-28", "open": 32.869, "high": 34.21, "low": 30.719, "close": 33.895, "volume": 8143000}, {"date": "2022-01-31", "open": 33.788, "high": 37.08, "low": 33.295, "close": 36.801, "volume": 7630000}, {"date": "2022-02-01", "open": 38.286, "high": 39.095, "low": 36.269, "close": 37.3, "volume": 6406000}, {"date": "2022-02-02", "open": 36.674, "high": 36.869, "low": 33.604, "close": 34.884, "volume": 7402000}, {"date": "2022-02-03", "open": 34.0, "high": 35.685, "low": 33.196, "close": 34.009, "volume": 5536000}, {"date": "2022-02-04", "open": 34.076, "high": 39.858, "low": 33.974, "close": 39.164, "volume": 9440000}, {"date": "2022-02-07", "open": 40.451, "high": 43.333, "low": 40.4, "close": 41.347, "volume": 10874000}, {"date": "2022-02-08", "open": 40.875, "high": 42.673, "low": 40.348, "close": 42.543, "volume": 4889000}, {"date": "2022-02-09", "open": 43.0, "high": 44.66, "low": 42.22, "close": 44.66, "volume": 3989000}, {"date": "2022-02-10", "open": 43.95, "high": 46.304, "low": 42.454, "close": 43.148, "volume": 6236000}, {"date": "2022-02-11", "open": 43.011, "high": 44.365, "low": 40.55, "close": 41.101, "volume": 4972000}, {"date": "2022-02-14", "open": 41.47, "high": 42.949, "low": 40.5, "close": 40.949, "volume": 3424000}, {"date": "2022-02-15", "open": 43.101, "high": 43.828, "low": 42.45, "close": 43.724, "volume": 3136000}, {"date": "2022-02-16", "open": 42.852, "high": 43.751, "low": 41.603, "close": 43.498, "volume": 3304000}, {"date": "2022-02-17", "open": 42.023, "high": 42.33, "low": 40.188, "close": 40.46, "volume": 3753000}, {"date": "2022-02-18", "open": 40.459, "high": 40.746, "low": 38.522, "close": 39.597, "volume": 4694000}, {"date": "2022-02-22", "open": 37.581, "high": 39.0, "low": 36.804, "close": 37.77, "volume": 4672000}, {"date": "2022-02-23", "open": 39.05, "high": 39.32, "low": 36.3, "close": 36.503, "volume": 3656000}, {"date": "2022-02-24", "open": 34.024, "high": 39.94, "low": 33.684, "close": 39.696, "volume": 7313000}, {"date": "2022-02-25", "open": 40.3, "high": 41.2, "low": 39.258, "close": 40.5, "volume": 4070000}, {"date": "2022-02-28", "open": 40.157, "high": 44.712, "low": 40.157, "close": 44.3, "volume": 5982000}, {"date": "2022-03-01", "open": 46.512, "high": 47.305, "low": 44.969, "close": 46.473, "volume": 6571000}, {"date": "2022-03-02", "open": 45.482, "high": 46.969, "low": 45.093, "close": 45.929, "volume": 4028000}, {"date": "2022-03-03", "open": 45.51, "high": 46.015, "low": 42.612, "close": 42.87, "volume": 3182000}, {"date": "2022-03-04", "open": 42.5, "high": 43.362, "low": 40.706, "close": 41.036, "volume": 3406000}, {"date": "2022-03-07", "open": 41.51, "high": 42.5, "low": 38.843, "close": 38.891, "volume": 4722000}, {"date": "2022-03-08", "open": 39.498, "high": 42.5, "low": 39.361, "close": 41.036, "volume": 4432000}, {"date": "2022-03-09", "open": 44.2, "high": 45.445, "low": 43.424, "close": 43.675, "volume": 4581000}, {"date": "2022-03-10", "open": 41.5, "high": 42.298, "low": 40.647, "close": 42.113, "volume": 2919000}, {"date": "2022-03-11", "open": 42.7, "high": 42.918, "low": 39.049, "close": 39.082, "volume": 3539000}, {"date": "2022-03-14", "open": 38.995, "high": 39.288, "low": 36.391, "close": 36.993, "volume": 4932000}, {"date": "2022-03-15", "open": 36.907, "high": 39.615, "low": 36.32, "close": 39.614, "volume": 3780000}, {"date": "2022-03-16", "open": 40.017, "high": 42.949, "low": 39.875, "close": 42.878, "volume": 5694000}, {"date": "2022-03-17", "open": 42.798, "high": 44.21, "low": 42.5, "close": 43.409, "volume": 3397000}, {"date": "2022-03-18", "open": 43.582, "high": 45.69, "low": 43.192, "close": 45.428, "volume": 7102000}, {"date": "2022-03-21", "open": 45.107, "high": 45.45, "low": 43.029, "close": 43.648, "volume": 3502000}, {"date": "2022-03-22", "open": 45.016, "high": 46.77, "low": 44.883, "close": 45.995, "volume": 4344000}, {"date": "2022-03-23", "open": 45.516, "high": 47.031, "low": 44.7, "close": 45.069, "volume": 2536000}, {"date": "2022-03-24", "open": 45.966, "high": 48.474, "low": 45.1, "close": 48.392, "volume": 4390000}, {"date": "2022-03-25", "open": 49.37, "high": 49.393, "low": 46.094, "close": 47.242, "volume": 4124000}, {"date": "2022-03-28", "open": 49.604, "high": 51.233, "low": 48.8, "close": 51.0, "volume": 4265000}, {"date": "2022-03-29", "open": 51.0, "high": 52.28, "low": 49.537, "close": 52.0, "volume": 3639000}, {"date": "2022-03-30", "open": 50.62, "high": 51.6, "low": 49.704, "close": 50.069, "volume": 2784000}, {"date": "2022-03-31", "open": 50.493, "high": 50.655, "low": 48.561, "close": 48.632, "volume": 3330000}, {"date": "2022-04-01", "open": 48.956, "high": 49.8, "low": 47.88, "close": 49.098, "volume": 2708000}, {"date": "2022-04-04", "open": 49.172, "high": 50.33, "low": 48.855, "close": 50.126, "volume": 2667000}, {"date": "2022-04-05", "open": 50.857, "high": 50.857, "low": 47.122, "close": 48.728, "volume": 4540000}, {"date": "2022-04-06", "open": 47.292, "high": 47.685, "low": 44.76, "close": 45.511, "volume": 4307000}, {"date": "2022-04-07", "open": 45.55, "high": 46.77, "low": 44.6, "close": 46.361, "volume": 3427000}, {"date": "2022-04-08", "open": 45.908, "high": 47.06, "low": 45.281, "close": 45.324, "volume": 2749000}, {"date": "2022-04-11", "open": 44.122, "high": 44.751, "low": 42.503, "close": 43.639, "volume": 3567000}, {"date": "2022-04-12", "open": 44.8, "high": 47.607, "low": 43.749, "close": 44.345, "volume": 4923000}, {"date": "2022-04-13", "open": 44.125, "high": 46.659, "low": 44.125, "close": 46.358, "volume": 2613000}, {"date": "2022-04-14", "open": 46.402, "high": 46.975, "low": 44.643, "close": 44.919, "volume": 2565000}, {"date": "2022-04-18", "open": 44.78, "high": 45.216, "low": 43.131, "close": 44.589, "volume": 2523000}, {"date": "2022-04-19", "open": 45.0, "high": 47.117, "low": 44.3, "close": 47.114, "volume": 2848000}, {"date": "2022-04-20", "open": 47.66, "high": 47.728, "low": 44.645, "close": 44.903, "volume": 2821000}, {"date": "2022-04-21", "open": 46.102, "high": 47.187, "low": 42.581, "close": 42.786, "volume": 4163000}, {"date": "2022-04-22", "open": 42.492, "high": 43.698, "low": 40.8, "close": 40.908, "volume": 3543000}, {"date": "2022-04-25", "open": 40.508, "high": 42.8, "low": 40.398, "close": 42.8, "volume": 3293000}, {"date": "2022-04-26", "open": 42.6, "high": 42.744, "low": 39.034, "close": 39.101, "volume": 3749000}, {"date": "2022-04-27", "open": 39.32, "high": 40.596, "low": 38.365, "close": 38.578, "volume": 3073000}, {"date": "2022-04-28", "open": 39.3, "high": 40.406, "low": 36.965, "close": 40.049, "volume": 4053000}, {"date": "2022-04-29", "open": 39.3, "high": 41.0, "low": 35.3, "close": 35.417, "volume": 5480000}, {"date": "2022-05-02", "open": 35.601, "high": 36.953, "low": 34.371, "close": 36.591, "volume": 5159000}, {"date": "2022-05-03", "open": 36.4, "high": 36.894, "low": 34.009, "close": 34.34, "volume": 4752000}, {"date": "2022-05-04", "open": 35.001, "high": 36.862, "low": 32.525, "close": 36.644, "volume": 8104000}, {"date": "2022-05-05", "open": 35.662, "high": 35.734, "low": 30.56, "close": 31.452, "volume": 8594000}, {"date": "2022-05-06", "open": 30.906, "high": 31.0, "low": 28.255, "close": 29.424, "volume": 12082000}, {"date": "2022-05-09", "open": 27.125, "high": 27.125, "low": 21.412, "close": 21.905, "volume": 19280000}, {"date": "2022-05-10", "open": 23.959, "high": 24.952, "low": 20.837, "close": 22.552, "volume": 17051000}, {"date": "2022-05-11", "open": 20.0, "high": 21.776, "low": 16.5, "close": 16.82, "volume": 36188000}, {"date": "2022-05-12", "open": 15.319, "high": 20.526, "low": 13.409, "close": 17.118, "volume": 46929000}, {"date": "2022-05-13", "open": 20.206, "high": 22.0, "low": 19.33, "close": 20.457, "volume": 25234000}, {"date": "2022-05-16", "open": 20.0, "high": 20.841, "low": 19.301, "close": 20.151, "volume": 10089000}, {"date": "2022-05-17", "open": 21.0, "high": 22.596, "low": 20.504, "close": 22.487, "volume": 10171000}, {"date": "2022-05-18", "open": 21.688, "high": 22.388, "low": 19.554, "close": 19.744, "volume": 9953000}, {"date": "2022-05-19", "open": 20.479, "high": 22.032, "low": 19.805, "close": 21.077, "volume": 8015000}, {"date": "2022-05-20", "open": 21.452, "high": 21.949, "low": 18.9, "close": 20.275, "volume": 9193000}, {"date": "2022-05-23", "open": 21.164, "high": 21.5, "low": 19.83, "close": 20.437, "volume": 8985000}, {"date": "2022-05-24", "open": 20.06, "high": 20.133, "low": 18.44, "close": 19.301, "volume": 8067000}, {"date": "2022-05-25", "open": 19.073, "high": 20.343, "low": 19.029, "close": 19.812, "volume": 5391000}, {"date": "2022-05-26", "open": 18.022, "high": 22.071, "low": 17.61, "close": 21.61, "volume": 9678000}, {"date": "2022-05-27", "open": 22.028, "high": 23.387, "low": 21.28, "close": 21.939, "volume": 9706000}, {"date": "2022-05-31", "open": 23.517, "high": 27.288, "low": 22.852, "close": 26.469, "volume": 15527000}, {"date": "2022-06-01", "open": 26.135, "high": 26.7, "low": 23.3, "close": 23.814, "volume": 8710000}, {"date": "2022-06-02", "open": 23.282, "high": 25.08, "low": 23.182, "close": 24.446, "volume": 5960000}, {"date": "2022-06-03", "open": 23.938, "high": 23.938, "low": 22.355, "close": 22.722, "volume": 4992000}, {"date": "2022-06-06", "open": 24.395, "high": 24.877, "low": 23.236, "close": 23.544, "volume": 5854000}, {"date": "2022-06-07", "open": 22.17, "high": 24.249, "low": 21.808, "close": 24.0, "volume": 6667000}, {"date": "2022-06-08", "open": 23.688, "high": 24.699, "low": 23.219, "close": 23.289, "volume": 3108000}, {"date": "2022-06-09", "open": 23.133, "high": 23.353, "low": 21.636, "close": 21.776, "volume": 5243000}, {"date": "2022-06-10", "open": 21.189, "high": 21.386, "low": 19.78, "close": 20.336, "volume": 7816000}, {"date": "2022-06-13", "open": 14.931, "high": 16.798, "low": 14.39, "close": 15.215, "volume": 36775000}, {"date": "2022-06-14", "open": 14.901, "high": 16.868, "low": 14.53, "close": 15.687, "volume": 18926000}, {"date": "2022-06-15", "open": 16.025, "high": 17.688, "low": 15.61, "close": 17.134, "volume": 18770000}, {"date": "2022-06-16", "open": 16.087, "high": 16.703, "low": 15.446, "close": 16.134, "volume": 11403000}, {"date": "2022-06-17", "open": 15.803, "high": 16.856, "low": 15.751, "close": 16.76, "volume": 12302000}, {"date": "2022-06-21", "open": 17.094, "high": 19.482, "low": 16.998, "close": 17.896, "volume": 11347000}, {"date": "2022-06-22", "open": 17.725, "high": 18.7, "low": 16.828, "close": 17.091, "volume": 7494000}, {"date": "2022-06-23", "open": 17.7, "high": 18.903, "low": 16.893, "close": 18.831, "volume": 6691000}, {"date": "2022-06-24", "open": 19.5, "high": 20.799, "low": 19.4, "close": 20.544, "volume": 9965000}, {"date": "2022-06-27", "open": 20.251, "high": 20.613, "low": 18.499, "close": 19.673, "volume": 7685000}, {"date": "2022-06-28", "open": 19.764, "high": 20.37, "low": 18.471, "close": 18.612, "volume": 6332000}, {"date": "2022-06-29", "open": 18.03, "high": 18.423, "low": 17.251, "close": 17.969, "volume": 7621000}, {"date": "2022-06-30", "open": 17.28, "high": 17.542, "low": 16.273, "close": 16.43, "volume": 7792000}, {"date": "2022-07-01", "open": 16.797, "high": 17.217, "low": 16.139, "close": 16.677, "volume": 7855000}, {"date": "2022-07-05", "open": 16.584, "high": 18.839, "low": 16.002, "close": 18.768, "volume": 8087000}, {"date": "2022-07-06", "open": 18.576, "high": 19.359, "low": 18.317, "close": 18.83, "volume": 6360000}, {"date": "2022-07-07", "open": 19.07, "high": 22.052, "low": 18.982, "close": 21.951, "volume": 11958000}, {"date": "2022-07-08", "open": 21.312, "high": 23.628, "low": 20.668, "close": 22.128, "volume": 11523000}, {"date": "2022-07-11", "open": 21.035, "high": 21.33, "low": 19.8, "close": 20.09, "volume": 6955000}, {"date": "2022-07-12", "open": 19.652, "high": 20.335, "low": 18.815, "close": 19.252, "volume": 5886000}, {"date": "2022-07-13", "open": 18.675, "high": 20.327, "low": 18.245, "close": 19.555, "volume": 5641000}, {"date": "2022-07-14", "open": 19.329, "high": 20.548, "low": 18.688, "close": 20.459, "volume": 7228000}, {"date": "2022-07-15", "open": 20.9, "high": 21.419, "low": 20.229, "close": 21.398, "volume": 4887000}, {"date": "2022-07-18", "open": 23.012, "high": 24.657, "low": 22.425, "close": 22.563, "volume": 10676000}, {"date": "2022-07-19", "open": 23.943, "high": 26.88, "low": 23.033, "close": 26.717, "volume": 11810000}, {"date": "2022-07-20", "open": 27.85, "high": 29.95, "low": 27.151, "close": 28.877, "volume": 16179000}, {"date": "2022-07-21", "open": 27.904, "high": 29.05, "low": 27.138, "close": 28.971, "volume": 8100000}, {"date": "2022-07-22", "open": 29.406, "high": 29.804, "low": 27.392, "close": 28.192, "volume": 6543000}, {"date": "2022-07-25", "open": 26.702, "high": 27.56, "low": 26.201, "close": 26.586, "volume": 4826000}, {"date": "2022-07-26", "open": 24.883, "high": 25.598, "low": 23.568, "close": 23.764, "volume": 6626000}, {"date": "2022-07-27", "open": 24.728, "high": 26.815, "low": 24.125, "close": 26.24, "volume": 7089000}, {"date": "2022-07-28", "open": 26.0, "high": 27.682, "low": 25.556, "close": 27.572, "volume": 5934000}, {"date": "2022-07-29", "open": 27.0, "high": 28.797, "low": 26.757, "close": 28.606, "volume": 6157000}, {"date": "2022-08-01", "open": 27.653, "high": 28.75, "low": 27.146, "close": 27.574, "volume": 5203000}, {"date": "2022-08-02", "open": 28.089, "high": 29.524, "low": 27.574, "close": 27.826, "volume": 6061000}, {"date": "2022-08-03", "open": 28.376, "high": 32.455, "low": 28.341, "close": 31.368, "volume": 12502000}, {"date": "2022-08-04", "open": 31.989, "high": 33.223, "low": 30.453, "close": 30.931, "volume": 8922000}, {"date": "2022-08-05", "open": 30.874, "high": 33.097, "low": 30.544, "close": 31.915, "volume": 6914000}, {"date": "2022-08-08", "open": 33.565, "high": 35.194, "low": 32.745, "close": 33.001, "volume": 6203000}, {"date": "2022-08-09", "open": 32.0, "high": 32.653, "low": 31.425, "close": 31.938, "volume": 3268000}, {"date": "2022-08-10", "open": 34.7, "high": 34.7, "low": 32.75, "close": 33.58, "volume": 5381000}, {"date": "2022-08-11", "open": 35.5, "high": 36.197, "low": 33.006, "close": 33.699, "volume": 6054000}, {"date": "2022-08-12", "open": 33.699, "high": 35.33, "low": 33.1, "close": 35.284, "volume": 4255000}, {"date": "2022-08-15", "open": 34.646, "high": 35.832, "low": 34.5, "close": 34.908, "volume": 3050000}, {"date": "2022-08-16", "open": 34.448, "high": 35.027, "low": 33.026, "close": 34.264, "volume": 3379000}, {"date": "2022-08-17", "open": 33.5, "high": 33.8, "low": 32.014, "close": 32.52, "volume": 3292000}, {"date": "2022-08-18", "open": 32.103, "high": 32.8, "low": 31.843, "close": 32.438, "volume": 2444000}, {"date": "2022-08-19", "open": 29.942, "high": 30.395, "low": 28.176, "close": 28.3, "volume": 7575000}, {"date": "2022-08-22", "open": 27.301, "high": 27.969, "low": 26.608, "close": 26.809, "volume": 4507000}, {"date": "2022-08-23", "open": 27.19, "high": 28.327, "low": 25.883, "close": 26.58, "volume": 5319000}, {"date": "2022-08-24", "open": 26.57, "high": 27.671, "low": 26.398, "close": 27.441, "volume": 2485000}, {"date": "2022-08-25", "open": 27.786, "high": 28.046, "low": 26.719, "close": 27.281, "volume": 2764000}, {"date": "2022-08-26", "open": 27.5, "high": 27.5, "low": 24.8, "close": 24.92, "volume": 6049000}, {"date": "2022-08-29", "open": 24.137, "high": 25.42, "low": 24.111, "close": 24.496, "volume": 4928000}, {"date": "2022-08-30", "open": 25.004, "high": 25.3, "low": 23.501, "close": 24.023, "volume": 4949000}, {"date": "2022-08-31", "open": 24.827, "high": 25.15, "low": 22.271, "close": 23.156, "volume": 9374000}, {"date": "2022-09-01", "open": 22.001, "high": 22.855, "low": 21.329, "close": 22.092, "volume": 5681000}, {"date": "2022-09-02", "open": 22.61, "high": 22.775, "low": 21.565, "close": 21.806, "volume": 4235000}, {"date": "2022-09-06", "open": 21.853, "high": 22.0, "low": 20.29, "close": 20.425, "volume": 8007000}, {"date": "2022-09-07", "open": 20.399, "high": 22.188, "low": 20.378, "close": 21.861, "volume": 5632000}, {"date": "2022-09-08", "open": 21.447, "high": 23.47, "low": 21.173, "close": 23.45, "volume": 5286000}, {"date": "2022-09-09", "open": 24.941, "high": 26.221, "low": 24.514, "close": 26.197, "volume": 9128000}, {"date": "2022-09-12", "open": 26.321, "high": 26.799, "low": 25.012, "close": 26.298, "volume": 8998000}, {"date": "2022-09-13", "open": 24.185, "high": 24.635, "low": 22.952, "close": 23.125, "volume": 8111000}, {"date": "2022-09-14", "open": 23.01, "high": 23.125, "low": 22.135, "close": 22.599, "volume": 5403000}, {"date": "2022-09-15", "open": 22.29, "high": 23.67, "low": 21.605, "close": 21.694, "volume": 8432000}, {"date": "2022-09-16", "open": 21.152, "high": 21.505, "low": 20.322, "close": 20.634, "volume": 9951000}, {"date": "2022-09-19", "open": 19.927, "high": 20.709, "low": 19.632, "close": 20.62, "volume": 8184000}, {"date": "2022-09-20", "open": 20.0, "high": 20.15, "low": 19.342, "close": 19.66, "volume": 7615000}, {"date": "2022-09-21", "open": 19.831, "high": 20.833, "low": 19.404, "close": 19.592, "volume": 6621000}, {"date": "2022-09-22", "open": 19.689, "high": 19.843, "low": 18.623, "close": 19.232, "volume": 7610000}, {"date": "2022-09-23", "open": 18.87, "high": 19.192, "low": 18.349, "close": 19.145, "volume": 5995000}, {"date": "2022-09-26", "open": 19.182, "high": 20.55, "low": 19.15, "close": 20.018, "volume": 5852000}, {"date": "2022-09-27", "open": 21.284, "high": 21.922, "low": 20.1, "close": 20.607, "volume": 6754000}, {"date": "2022-09-28", "open": 20.76, "high": 22.186, "low": 20.75, "close": 22.047, "volume": 4656000}, {"date": "2022-09-29", "open": 21.425, "high": 21.631, "low": 20.555, "close": 21.182, "volume": 3967000}, {"date": "2022-09-30", "open": 20.851, "high": 22.604, "low": 20.711, "close": 21.226, "volume": 4006000}, {"date": "2022-10-03", "open": 21.39, "high": 22.842, "low": 21.214, "close": 22.452, "volume": 4335000}, {"date": "2022-10-04", "open": 23.584, "high": 24.912, "low": 23.5, "close": 24.874, "volume": 6507000}, {"date": "2022-10-05", "open": 24.094, "high": 24.575, "low": 23.244, "close": 24.219, "volume": 5251000}, {"date": "2022-10-06", "open": 24.219, "high": 24.917, "low": 23.625, "close": 24.167, "volume": 2700000}, {"date": "2022-10-07", "open": 23.4, "high": 23.6, "low": 21.766, "close": 22.03, "volume": 3726000}, {"date": "2022-10-10", "open": 21.962, "high": 23.186, "low": 21.526, "close": 22.065, "volume": 3709000}, {"date": "2022-10-11", "open": 22.121, "high": 22.726, "low": 21.221, "close": 21.637, "volume": 3473000}, {"date": "2022-10-12", "open": 21.818, "high": 21.887, "low": 20.551, "close": 21.838, "volume": 2681000}, {"date": "2022-10-13", "open": 20.148, "high": 22.3, "low": 19.813, "close": 22.054, "volume": 5920000}, {"date": "2022-10-14", "open": 22.334, "high": 22.879, "low": 20.743, "close": 20.931, "volume": 3888000}, {"date": "2022-10-17", "open": 22.0, "high": 22.627, "low": 21.881, "close": 22.113, "volume": 3344000}, {"date": "2022-10-18", "open": 23.02, "high": 23.531, "low": 21.964, "close": 23.5, "volume": 6103000}, {"date": "2022-10-19", "open": 22.808, "high": 23.449, "low": 22.396, "close": 22.608, "volume": 2712000}, {"date": "2022-10-20", "open": 22.823, "high": 23.489, "low": 21.922, "close": 22.101, "volume": 2675000}, {"date": "2022-10-21", "open": 21.855, "high": 23.443, "low": 21.649, "close": 23.262, "volume": 3626000}, {"date": "2022-10-24", "open": 23.3, "high": 24.494, "low": 22.636, "close": 23.76, "volume": 3513000}, {"date": "2022-10-25", "open": 24.0, "high": 27.0, "low": 24.0, "close": 26.869, "volume": 6402000}, {"date": "2022-10-26", "open": 26.955, "high": 29.0, "low": 26.688, "close": 27.272, "volume": 6650000}, {"date": "2022-10-27", "open": 27.673, "high": 27.9, "low": 26.5, "close": 27.056, "volume": 2473000}, {"date": "2022-10-28", "open": 26.919, "high": 28.093, "low": 26.461, "close": 27.999, "volume": 4325000}, {"date": "2022-10-31", "open": 27.89, "high": 28.388, "low": 26.045, "close": 26.751, "volume": 3519000}, {"date": "2022-11-01", "open": 27.595, "high": 27.845, "low": 25.719, "close": 25.72, "volume": 3111000}, {"date": "2022-11-02", "open": 25.889, "high": 27.879, "low": 24.551, "close": 24.823, "volume": 6411000}, {"date": "2022-11-03", "open": 24.201, "high": 26.14, "low": 24.136, "close": 24.844, "volume": 2616000}, {"date": "2022-11-04", "open": 26.112, "high": 27.735, "low": 25.063, "close": 27.71, "volume": 6713000}, {"date": "2022-11-07", "open": 27.141, "high": 27.38, "low": 26.0, "close": 26.664, "volume": 3758000}, {"date": "2022-11-08", "open": 24.8, "high": 26.664, "low": 19.351, "close": 21.184, "volume": 31238000}, {"date": "2022-11-09", "open": 19.5, "high": 20.906, "low": 16.85, "close": 17.036, "volume": 27419000}, {"date": "2022-11-10", "open": 18.9, "high": 19.838, "low": 17.293, "close": 17.5, "volume": 19092000}, {"date": "2022-11-11", "open": 16.252, "high": 17.81, "low": 15.53, "close": 17.518, "volume": 16441000}, {"date": "2022-11-14", "open": 17.131, "high": 17.91, "low": 16.435, "close": 16.59, "volume": 7970000}, {"date": "2022-11-15", "open": 17.4, "high": 17.747, "low": 16.513, "close": 17.153, "volume": 7028000}, {"date": "2022-11-16", "open": 16.353, "high": 17.048, "low": 16.0, "close": 16.944, "volume": 6819000}, {"date": "2022-11-17", "open": 16.565, "high": 17.55, "low": 16.213, "close": 17.388, "volume": 4997000}, {"date": "2022-11-18", "open": 17.7, "high": 17.715, "low": 16.213, "close": 17.012, "volume": 8230000}, {"date": "2022-11-21", "open": 16.5, "high": 17.065, "low": 15.234, "close": 15.722, "volume": 9077000}, {"date": "2022-11-22", "open": 16.0, "high": 16.8, "low": 15.556, "close": 16.708, "volume": 5856000}, {"date": "2022-11-23", "open": 16.845, "high": 17.672, "low": 16.621, "close": 17.639, "volume": 4798000}, {"date": "2022-11-25", "open": 17.203, "high": 18.3, "low": 17.202, "close": 18.3, "volume": 2634000}, {"date": "2022-11-28", "open": 17.872, "high": 18.143, "low": 16.916, "close": 17.667, "volume": 6597000}, {"date": "2022-11-29", "open": 18.02, "high": 18.251, "low": 17.564, "close": 18.2, "volume": 5440000}, {"date": "2022-11-30", "open": 18.92, "high": 19.832, "low": 18.1, "close": 19.809, "volume": 6612000}, {"date": "2022-12-01", "open": 19.719, "high": 20.653, "low": 19.6, "close": 19.898, "volume": 4236000}, {"date": "2022-12-02", "open": 19.568, "high": 21.149, "low": 19.534, "close": 20.694, "volume": 5932000}, {"date": "2022-12-05", "open": 20.85, "high": 21.073, "low": 18.725, "close": 19.567, "volume": 7714000}, {"date": "2022-12-06", "open": 19.46, "high": 19.784, "low": 18.739, "close": 19.552, "volume": 3850000}, {"date": "2022-12-07", "open": 19.261, "high": 19.897, "low": 19.028, "close": 19.349, "volume": 2965000}, {"date": "2022-12-08", "open": 19.45, "high": 20.327, "low": 19.023, "close": 20.257, "volume": 3169000}, {"date": "2022-12-09", "open": 20.101, "high": 20.348, "low": 19.642, "close": 20.325, "volume": 4064000}, {"date": "2022-12-12", "open": 19.9, "high": 20.049, "low": 19.479, "close": 19.616, "volume": 4077000}, {"date": "2022-12-13", "open": 20.645, "high": 21.184, "low": 19.552, "close": 20.181, "volume": 4384000}, {"date": "2022-12-14", "open": 20.3, "high": 21.378, "low": 20.191, "close": 20.273, "volume": 5291000}, {"date": "2022-12-15", "open": 19.75, "high": 19.901, "low": 18.6, "close": 18.8, "volume": 4405000}, {"date": "2022-12-16", "open": 18.376, "high": 18.564, "low": 17.233, "close": 17.375, "volume": 7227000}, {"date": "2022-12-19", "open": 17.231, "high": 17.884, "low": 16.838, "close": 17.021, "volume": 3684000}, {"date": "2022-12-20", "open": 17.037, "high": 17.543, "low": 16.8, "close": 16.885, "volume": 3057000}, {"date": "2022-12-21", "open": 16.901, "high": 17.207, "low": 16.664, "close": 16.882, "volume": 2184000}, {"date": "2022-12-22", "open": 16.83, "high": 16.83, "low": 16.092, "close": 16.623, "volume": 4330000}, {"date": "2022-12-23", "open": 16.554, "high": 16.759, "low": 16.054, "close": 16.267, "volume": 2858000}, {"date": "2022-12-27", "open": 16.0, "high": 16.007, "low": 14.568, "close": 14.774, "volume": 7128000}, {"date": "2022-12-28", "open": 14.7, "high": 15.109, "low": 13.791, "close": 13.809, "volume": 6920000}, {"date": "2022-12-29", "open": 13.89, "high": 14.3, "low": 13.377, "close": 13.663, "volume": 7157000}, {"date": "2022-12-30", "open": 13.382, "high": 14.209, "low": 13.256, "close": 14.157, "volume": 7034000}, {"date": "2023-01-03", "open": 14.567, "high": 14.652, "low": 13.938, "close": 14.502, "volume": 6283000}, {"date": "2023-01-04", "open": 14.68, "high": 16.57, "low": 14.59, "close": 16.506, "volume": 10101000}, {"date": "2023-01-05", "open": 16.054, "high": 16.054, "low": 14.977, "close": 15.656, "volume": 4091000}, {"date": "2023-01-06", "open": 15.261, "high": 16.189, "low": 14.71, "close": 16.045, "volume": 4929000}, {"date": "2023-01-09", "open": 17.0, "high": 18.187, "low": 16.54, "close": 17.501, "volume": 7146000}, {"date": "2023-01-10", "open": 17.435, "high": 19.097, "low": 17.0, "close": 19.0, "volume": 6524000}, {"date": "2023-01-11", "open": 18.9, "high": 19.645, "low": 18.411, "close": 19.476, "volume": 6659000}, {"date": "2023-01-12", "open": 20.365, "high": 21.343, "low": 18.931, "close": 21.017, "volume": 9960000}, {"date": "2023-01-13", "open": 20.6, "high": 22.217, "low": 20.27, "close": 21.697, "volume": 8457000}, {"date": "2023-01-17", "open": 23.2, "high": 23.967, "low": 22.275, "close": 23.592, "volume": 10863000}, {"date": "2023-01-18", "open": 23.7, "high": 24.203, "low": 20.962, "close": 22.119, "volume": 11378000}, {"date": "2023-01-19", "open": 21.677, "high": 22.787, "low": 21.449, "close": 22.145, "volume": 4942000}, {"date": "2023-01-20", "open": 22.419, "high": 24.187, "low": 21.903, "close": 24.003, "volume": 7299000}, {"date": "2023-01-23", "open": 24.095, "high": 25.05, "low": 23.577, "close": 25.022, "volume": 7276000}, {"date": "2023-01-24", "open": 24.7, "high": 25.102, "low": 24.185, "close": 24.75, "volume": 3157000}, {"date": "2023-01-25", "open": 24.04, "high": 24.752, "low": 23.215, "close": 24.584, "volume": 3746000}, {"date": "2023-01-26", "open": 25.303, "high": 25.499, "low": 23.699, "close": 24.532, "volume": 4123000}, {"date": "2023-01-27", "open": 24.0, "high": 26.21, "low": 24.0, "close": 25.836, "volume": 6292000}, {"date": "2023-01-30", "open": 25.235, "high": 25.885, "low": 23.942, "close": 24.569, "volume": 5340000}, {"date": "2023-01-31", "open": 24.9, "high": 25.776, "low": 24.8, "close": 25.173, "volume": 3788000}, {"date": "2023-02-01", "open": 25.1, "high": 27.36, "low": 24.425, "close": 26.792, "volume": 6554000}, {"date": "2023-02-02", "open": 27.5, "high": 30.29, "low": 27.486, "close": 29.213, "volume": 10415000}, {"date": "2023-02-03", "open": 27.911, "high": 30.34, "low": 27.838, "close": 28.476, "volume": 6303000}, {"date": "2023-02-06", "open": 27.431, "high": 28.623, "low": 27.116, "close": 28.205, "volume": 4206000}, {"date": "2023-02-07", "open": 27.975, "high": 28.733, "low": 27.038, "close": 28.387, "volume": 5013000}, {"date": "2023-02-08", "open": 28.243, "high": 29.041, "low": 27.166, "close": 27.596, "volume": 3156000}, {"date": "2023-02-09", "open": 27.601, "high": 27.761, "low": 24.558, "close": 24.904, "volume": 7268000}, {"date": "2023-02-10", "open": 24.6, "high": 25.259, "low": 24.101, "close": 24.337, "volume": 4362000}, {"date": "2023-02-13", "open": 23.903, "high": 25.065, "low": 23.654, "close": 24.925, "volume": 2892000}, {"date": "2023-02-14", "open": 25.102, "high": 27.678, "low": 24.4, "close": 27.114, "volume": 6728000}, {"date": "2023-02-15", "open": 27.558, "high": 29.973, "low": 27.209, "close": 29.84, "volume": 7082000}, {"date": "2023-02-16", "open": 29.6, "high": 31.5, "low": 28.284, "close": 28.403, "volume": 9707000}, {"date": "2023-02-17", "open": 28.329, "high": 29.741, "low": 27.385, "close": 29.405, "volume": 5529000}, {"date": "2023-02-21", "open": 28.624, "high": 29.074, "low": 26.754, "close": 26.992, "volume": 5715000}, {"date": "2023-02-22", "open": 26.638, "high": 27.348, "low": 26.244, "close": 26.858, "volume": 4214000}, {"date": "2023-02-23", "open": 27.095, "high": 27.559, "low": 26.159, "close": 26.575, "volume": 3015000}, {"date": "2023-02-24", "open": 26.142, "high": 26.205, "low": 24.887, "close": 25.58, "volume": 5035000}, {"date": "2023-02-27", "open": 26.359, "high": 26.971, "low": 25.583, "close": 25.865, "volume": 3493000}, {"date": "2023-02-28", "open": 25.979, "high": 26.975, "low": 25.604, "close": 26.227, "volume": 4006000}, {"date": "2023-03-01", "open": 26.388, "high": 26.855, "low": 25.334, "close": 25.791, "volume": 3452000}, {"date": "2023-03-02", "open": 24.899, "high": 25.387, "low": 24.167, "close": 25.289, "volume": 4927000}, {"date": "2023-03-03", "open": 24.02, "high": 25.234, "low": 23.685, "close": 24.691, "volume": 7604000}, {"date": "2023-03-06", "open": 24.935, "high": 25.204, "low": 23.705, "close": 23.745, "volume": 4768000}, {"date": "2023-03-07", "open": 23.6, "high": 24.1, "low": 23.093, "close": 23.144, "volume": 4936000}, {"date": "2023-03-08", "open": 23.04, "high": 23.494, "low": 22.7, "close": 23.272, "volume": 4701000}, {"date": "2023-03-09", "open": 23.035, "high": 23.143, "low": 21.011, "close": 21.082, "volume": 8242000}, {"date": "2023-03-10", "open": 20.575, "high": 20.758, "low": 18.83, "close": 19.201, "volume": 13303000}, {"date": "2023-03-13", "open": 20.202, "high": 22.962, "low": 19.635, "close": 22.316, "volume": 15330000}, {"date": "2023-03-14", "open": 23.908, "high": 24.441, "low": 22.209, "close": 22.947, "volume": 11304000}, {"date": "2023-03-15", "open": 22.7, "high": 23.498, "low": 21.653, "close": 22.755, "volume": 6895000}, {"date": "2023-03-16", "open": 22.518, "high": 24.511, "low": 22.327, "close": 24.108, "volume": 7668000}, {"date": "2023-03-17", "open": 25.553, "high": 27.4, "low": 24.901, "close": 26.766, "volume": 20224000}, {"date": "2023-03-20", "open": 28.043, "high": 28.173, "low": 25.837, "close": 26.396, "volume": 12524000}, {"date": "2023-03-21", "open": 26.899, "high": 27.893, "low": 26.065, "close": 27.338, "volume": 8811000}, {"date": "2023-03-22", "open": 27.6, "high": 27.809, "low": 24.601, "close": 24.686, "volume": 11130000}, {"date": "2023-03-23", "open": 24.901, "high": 27.1, "low": 24.804, "close": 26.333, "volume": 11250000}, {"date": "2023-03-24", "open": 25.914, "high": 26.348, "low": 24.731, "close": 25.667, "volume": 6565000}, {"date": "2023-03-27", "open": 25.986, "high": 26.021, "low": 23.072, "close": 23.896, "volume": 11331000}, {"date": "2023-03-28", "open": 23.677, "high": 24.854, "low": 23.25, "close": 24.826, "volume": 6721000}, {"date": "2023-03-29", "open": 25.78, "high": 28.542, "low": 25.545, "close": 28.403, "volume": 10109000}, {"date": "2023-03-30", "open": 28.79, "high": 28.85, "low": 27.457, "close": 27.923, "volume": 7081000}, {"date": "2023-03-31", "open": 28.346, "high": 29.54, "low": 28.0, "close": 29.232, "volume": 10380000}, {"date": "2023-04-03", "open": 29.099, "high": 30.1, "low": 28.816, "close": 29.739, "volume": 7654000}, {"date": "2023-04-04", "open": 29.958, "high": 30.136, "low": 28.574, "close": 29.898, "volume": 6235000}, {"date": "2023-04-05", "open": 30.345, "high": 30.7, "low": 28.351, "close": 29.084, "volume": 8122000}, {"date": "2023-04-06", "open": 28.651, "high": 29.548, "low": 27.837, "close": 29.01, "volume": 4260000}, {"date": "2023-04-10", "open": 29.0, "high": 31.294, "low": 28.5, "close": 31.278, "volume": 10026000}, {"date": "2023-04-11", "open": 32.191, "high": 33.782, "low": 31.81, "close": 33.235, "volume": 14267000}, {"date": "2023-04-12", "open": 33.425, "high": 33.575, "low": 31.834, "close": 32.283, "volume": 8812000}, {"date": "2023-04-13", "open": 33.042, "high": 34.5, "low": 32.7, "close": 34.072, "volume": 11132000}, {"date": "2023-04-14", "open": 34.285, "high": 34.763, "low": 32.461, "close": 33.375, "volume": 8721000}, {"date": "2023-04-17", "open": 32.173, "high": 32.247, "low": 31.22, "close": 31.303, "volume": 7702000}, {"date": "2023-04-18", "open": 32.5, "high": 33.4, "low": 32.4, "close": 32.985, "volume": 10001000}, {"date": "2023-04-19", "open": 31.988, "high": 32.199, "low": 31.29, "close": 31.472, "volume": 6235000}, {"date": "2023-04-20", "open": 31.027, "high": 31.29, "low": 29.227, "close": 29.471, "volume": 8256000}, {"date": "2023-04-21", "open": 29.734, "high": 30.05, "low": 28.774, "close": 29.102, "volume": 6576000}, {"date": "2023-04-24", "open": 29.103, "high": 29.795, "low": 28.3, "close": 28.533, "volume": 5675000}, {"date": "2023-04-25", "open": 28.236, "high": 29.689, "low": 28.015, "close": 29.091, "volume": 5700000}, {"date": "2023-04-26", "open": 31.05, "high": 32.164, "low": 29.63, "close": 29.946, "volume": 10820000}, {"date": "2023-04-27", "open": 30.651, "high": 31.888, "low": 29.601, "close": 31.864, "volume": 10165000}, {"date": "2023-04-28", "open": 31.304, "high": 32.898, "low": 30.809, "close": 32.838, "volume": 7607000}, {"date": "2023-05-01", "open": 32.0, "high": 32.336, "low": 30.424, "close": 30.747, "volume": 9055000}, {"date": "2023-05-02", "open": 31.014, "high": 33.293, "low": 30.513, "close": 32.801, "volume": 13733000}, {"date": "2023-05-03", "open": 32.049, "high": 32.189, "low": 30.168, "close": 30.425, "volume": 11930000}, {"date": "2023-05-04", "open": 31.115, "high": 32.119, "low": 30.75, "close": 31.224, "volume": 7151000}, {"date": "2023-05-05", "open": 31.3, "high": 32.872, "low": 31.2, "close": 32.672, "volume": 9082000}, {"date": "2023-05-08", "open": 31.115, "high": 31.175, "low": 29.4, "close": 29.467, "volume": 10430000}, {"date": "2023-05-09", "open": 29.751, "high": 31.0, "low": 28.963, "close": 30.343, "volume": 7219000}, {"date": "2023-05-10", "open": 31.324, "high": 32.565, "low": 30.5, "close": 31.511, "volume": 12952000}, {"date": "2023-05-11", "open": 31.135, "high": 31.135, "low": 28.476, "close": 28.737, "volume": 15422000}, {"date": "2023-05-12", "open": 28.49, "high": 28.659, "low": 26.651, "close": 27.1, "volume": 10851000}, {"date": "2023-05-15", "open": 28.0, "high": 28.688, "low": 27.6, "close": 28.25, "volume": 6507000}, {"date": "2023-05-16", "open": 27.75, "high": 28.3, "low": 27.237, "close": 27.344, "volume": 4641000}, {"date": "2023-05-17", "open": 27.149, "high": 29.105, "low": 26.926, "close": 29.057, "volume": 6113000}, {"date": "2023-05-18", "open": 28.9, "high": 29.721, "low": 28.001, "close": 28.758, "volume": 6696000}, {"date": "2023-05-19", "open": 29.09, "high": 29.196, "low": 28.258, "close": 28.828, "volume": 3732000}, {"date": "2023-05-22", "open": 28.778, "high": 29.706, "low": 28.602, "close": 29.412, "volume": 5910000}, {"date": "2023-05-23", "open": 29.919, "high": 30.12, "low": 28.826, "close": 28.933, "volume": 6433000}, {"date": "2023-05-24", "open": 28.2, "high": 28.695, "low": 27.663, "close": 28.443, "volume": 8064000}, {"date": "2023-05-25", "open": 28.791, "high": 28.884, "low": 27.285, "close": 28.099, "volume": 8783000}, {"date": "2023-05-26", "open": 27.98, "high": 29.489, "low": 27.92, "close": 28.51, "volume": 6550000}, {"date": "2023-05-30", "open": 30.01, "high": 31.364, "low": 29.675, "close": 29.927, "volume": 9466000}, {"date": "2023-05-31", "open": 29.401, "high": 30.277, "low": 28.9, "close": 30.163, "volume": 6234000}, {"date": "2023-06-01", "open": 29.85, "high": 30.773, "low": 29.564, "close": 29.994, "volume": 5489000}, {"date": "2023-06-02", "open": 30.527, "high": 30.6, "low": 29.064, "close": 30.213, "volume": 7265000}, {"date": "2023-06-05", "open": 29.447, "high": 29.696, "low": 27.12, "close": 27.636, "volume": 14040000}, {"date": "2023-06-06", "open": 27.0, "high": 30.457, "low": 26.655, "close": 29.882, "volume": 18779000}, {"date": "2023-06-07", "open": 29.882, "high": 30.227, "low": 28.8, "close": 29.081, "volume": 6755000}, {"date": "2023-06-08", "open": 28.969, "high": 29.724, "low": 28.357, "close": 29.093, "volume": 4846000}, {"date": "2023-06-09", "open": 29.35, "high": 29.576, "low": 28.051, "close": 28.233, "volume": 5673000}, {"date": "2023-06-12", "open": 27.913, "high": 28.166, "low": 27.5, "close": 27.77, "volume": 3695000}, {"date": "2023-06-13", "open": 28.43, "high": 28.488, "low": 27.495, "close": 28.382, "volume": 4436000}, {"date": "2023-06-14", "open": 28.411, "high": 28.615, "low": 27.673, "close": 28.288, "volume": 3997000}, {"date": "2023-06-15", "open": 27.415, "high": 28.138, "low": 26.6, "close": 27.792, "volume": 7857000}, {"date": "2023-06-16", "open": 28.499, "high": 29.8, "low": 28.096, "close": 29.339, "volume": 14233000}, {"date": "2023-06-20", "open": 30.0, "high": 31.518, "low": 28.969, "close": 31.34, "volume": 18899000}, {"date": "2023-06-21", "open": 32.4, "high": 33.8, "low": 32.031, "close": 33.131, "volume": 19270000}, {"date": "2023-06-22", "open": 33.249, "high": 33.745, "low": 31.313, "close": 32.723, "volume": 11344000}, {"date": "2023-06-23", "open": 32.7, "high": 33.7, "low": 31.73, "close": 32.911, "volume": 15619000}, {"date": "2023-06-26", "open": 32.4, "high": 32.86, "low": 30.108, "close": 30.574, "volume": 11273000}, {"date": "2023-06-27", "open": 31.23, "high": 32.799, "low": 31.153, "close": 32.488, "volume": 8773000}, {"date": "2023-06-28", "open": 31.991, "high": 33.281, "low": 31.845, "close": 32.561, "volume": 6591000}, {"date": "2023-06-29", "open": 33.564, "high": 34.079, "low": 32.85, "close": 34.026, "volume": 8574000}, {"date": "2023-06-30", "open": 34.997, "high": 35.275, "low": 32.226, "close": 34.242, "volume": 15255000}, {"date": "2023-07-03", "open": 34.7, "high": 37.827, "low": 34.599, "close": 37.784, "volume": 11065000}, {"date": "2023-07-05", "open": 36.701, "high": 38.299, "low": 35.91, "close": 37.811, "volume": 11849000}, {"date": "2023-07-06", "open": 38.059, "high": 38.501, "low": 36.2, "close": 37.655, "volume": 8904000}, {"date": "2023-07-07", "open": 37.359, "high": 39.2, "low": 37.359, "close": 38.074, "volume": 9418000}, {"date": "2023-07-10", "open": 38.117, "high": 40.801, "low": 37.005, "close": 40.771, "volume": 9976000}, {"date": "2023-07-11", "open": 40.1, "high": 41.5, "low": 39.692, "close": 41.23, "volume": 12039000}, {"date": "2023-07-12", "open": 41.8, "high": 42.098, "low": 40.524, "close": 41.349, "volume": 9236000}, {"date": "2023-07-13", "open": 41.8, "high": 46.699, "low": 41.278, "close": 46.183, "volume": 20783000}, {"date": "2023-07-14", "open": 45.546, "high": 47.509, "low": 44.718, "close": 45.886, "volume": 17244000}, {"date": "2023-07-17", "open": 45.72, "high": 46.7, "low": 44.435, "close": 44.988, "volume": 8613000}, {"date": "2023-07-18", "open": 44.948, "high": 45.4, "low": 43.5, "close": 44.58, "volume": 7825000}, {"date": "2023-07-19", "open": 45.177, "high": 46.16, "low": 44.676, "close": 45.31, "volume": 5502000}, {"date": "2023-07-20", "open": 45.521, "high": 46.131, "low": 43.52, "close": 44.083, "volume": 6317000}, {"date": "2023-07-21", "open": 44.191, "high": 44.588, "low": 42.655, "close": 43.665, "volume": 5633000}, {"date": "2023-07-24", "open": 42.764, "high": 43.187, "low": 41.293, "close": 43.094, "volume": 6550000}, {"date": "2023-07-25", "open": 43.094, "high": 44.242, "low": 43.021, "close": 43.682, "volume": 4479000}, {"date": "2023-07-26", "open": 43.682, "high": 44.793, "low": 43.628, "close": 44.346, "volume": 5300000}, {"date": "2023-07-27", "open": 45.1, "high": 45.246, "low": 42.417, "close": 42.615, "volume": 5655000}, {"date": "2023-07-28", "open": 43.4, "high": 43.874, "low": 42.484, "close": 43.461, "volume": 4639000}, {"date": "2023-07-31", "open": 44.0, "high": 44.284, "low": 43.22, "close": 43.788, "volume": 4863000}, {"date": "2023-08-01", "open": 43.0, "high": 43.8, "low": 42.088, "close": 43.498, "volume": 6644000}, {"date": "2023-08-02", "open": 43.498, "high": 43.7, "low": 40.118, "close": 40.733, "volume": 10556000}, {"date": "2023-08-03", "open": 40.001, "high": 40.237, "low": 38.762, "close": 38.991, "volume": 6521000}, {"date": "2023-08-04", "open": 39.001, "high": 39.576, "low": 37.445, "close": 37.697, "volume": 5512000}, {"date": "2023-08-07", "open": 37.103, "high": 37.356, "low": 35.77, "close": 37.082, "volume": 6963000}, {"date": "2023-08-08", "open": 38.0, "high": 39.6, "low": 37.472, "close": 38.948, "volume": 7719000}, {"date": "2023-08-09", "open": 39.597, "high": 39.65, "low": 37.6, "close": 37.784, "volume": 5121000}, {"date": "2023-08-10", "open": 38.032, "high": 39.006, "low": 37.201, "close": 37.801, "volume": 4114000}, {"date": "2023-08-11", "open": 37.801, "high": 38.8, "low": 37.21, "close": 38.431, "volume": 3343000}, {"date": "2023-08-14", "open": 38.157, "high": 39.26, "low": 37.528, "close": 38.883, "volume": 3822000}, {"date": "2023-08-15", "open": 38.904, "high": 39.269, "low": 37.583, "close": 37.615, "volume": 4184000}, {"date": "2023-08-16", "open": 37.346, "high": 37.728, "low": 36.626, "close": 36.967, "volume": 3136000}, {"date": "2023-08-17", "open": 36.16, "high": 36.559, "low": 34.537, "close": 34.679, "volume": 8061000}, {"date": "2023-08-18", "open": 33.149, "high": 33.858, "low": 32.229, "close": 32.862, "volume": 11012000}, {"date": "2023-08-21", "open": 33.029, "high": 33.698, "low": 32.502, "close": 33.525, "volume": 4172000}, {"date": "2023-08-22", "open": 34.148, "high": 34.523, "low": 32.8, "close": 32.951, "volume": 3817000}, {"date": "2023-08-23", "open": 33.0, "high": 35.052, "low": 32.75, "close": 34.64, "volume": 5206000}, {"date": "2023-08-24", "open": 34.892, "high": 34.95, "low": 33.245, "close": 33.656, "volume": 5075000}, {"date": "2023-08-25", "open": 33.968, "high": 34.5, "low": 32.903, "close": 33.605, "volume": 3664000}, {"date": "2023-08-28", "open": 33.936, "high": 35.038, "low": 33.855, "close": 34.437, "volume": 3533000}, {"date": "2023-08-29", "open": 34.223, "high": 38.799, "low": 34.193, "close": 38.152, "volume": 15282000}, {"date": "2023-08-30", "open": 37.51, "high": 37.732, "low": 36.76, "close": 37.168, "volume": 6051000}, {"date": "2023-08-31", "open": 37.51, "high": 37.567, "low": 35.424, "close": 35.753, "volume": 6051000}, {"date": "2023-09-01", "open": 35.754, "high": 36.094, "low": 34.663, "close": 35.148, "volume": 4067000}, {"date": "2023-09-05", "open": 35.148, "high": 35.397, "low": 34.458, "close": 34.925, "volume": 3007000}, {"date": "2023-09-06", "open": 34.95, "high": 35.9, "low": 34.526, "close": 35.07, "volume": 5724000}, {"date": "2023-09-07", "open": 34.65, "high": 35.682, "low": 33.784, "close": 35.307, "volume": 4927000}, {"date": "2023-09-08", "open": 35.242, "high": 35.628, "low": 34.7, "close": 35.628, "volume": 4593000}, {"date": "2023-09-11", "open": 35.5, "high": 35.661, "low": 33.6, "close": 34.268, "volume": 7537000}, {"date": "2023-09-12", "open": 35.5, "high": 36.76, "low": 34.53, "close": 34.776, "volume": 7655000}, {"date": "2023-09-13", "open": 34.73, "high": 35.256, "low": 34.06, "close": 34.184, "volume": 4786000}, {"date": "2023-09-14", "open": 35.0, "high": 36.199, "low": 34.604, "close": 34.64, "volume": 6699000}, {"date": "2023-09-15", "open": 34.64, "high": 34.64, "low": 33.636, "close": 34.078, "volume": 4988000}, {"date": "2023-09-18", "open": 35.125, "high": 35.633, "low": 33.899, "close": 34.062, "volume": 5781000}, {"date": "2023-09-19", "open": 34.411, "high": 35.02, "low": 33.35, "close": 33.926, "volume": 5573000}, {"date": "2023-09-20", "open": 34.35, "high": 34.434, "low": 33.304, "close": 33.347, "volume": 3826000}, {"date": "2023-09-21", "open": 32.58, "high": 32.866, "low": 32.159, "close": 32.606, "volume": 3656000}, {"date": "2023-09-22", "open": 32.475, "high": 32.814, "low": 32.057, "close": 32.281, "volume": 2825000}, {"date": "2023-09-25", "open": 31.95, "high": 32.761, "low": 31.564, "close": 32.76, "volume": 3851000}, {"date": "2023-09-26", "open": 32.4, "high": 32.9, "low": 31.717, "close": 31.73, "volume": 3857000}, {"date": "2023-09-27", "open": 32.262, "high": 32.69, "low": 31.01, "close": 31.563, "volume": 3876000}, {"date": "2023-09-28", "open": 31.98, "high": 33.755, "low": 31.565, "close": 32.892, "volume": 6432000}, {"date": "2023-09-29", "open": 33.272, "high": 33.448, "low": 32.49, "close": 32.828, "volume": 3920000}, {"date": "2023-10-02", "open": 34.657, "high": 35.284, "low": 32.752, "close": 32.949, "volume": 8535000}, {"date": "2023-10-03", "open": 32.39, "high": 32.6, "low": 31.1, "close": 31.133, "volume": 6453000}, {"date": "2023-10-04", "open": 31.485, "high": 32.393, "low": 30.711, "close": 32.04, "volume": 4938000}, {"date": "2023-10-05", "open": 32.379, "high": 32.8, "low": 31.518, "close": 32.342, "volume": 4105000}, {"date": "2023-10-06", "open": 32.0, "high": 34.178, "low": 31.917, "close": 34.063, "volume": 4732000}, {"date": "2023-10-09", "open": 33.153, "high": 34.424, "low": 33.143, "close": 34.045, "volume": 3807000}, {"date": "2023-10-10", "open": 34.124, "high": 34.647, "low": 33.701, "close": 34.046, "volume": 3866000}, {"date": "2023-10-11", "open": 33.86, "high": 34.027, "low": 33.035, "close": 33.461, "volume": 3063000}, {"date": "2023-10-12", "open": 33.5, "high": 33.5, "low": 32.086, "close": 32.36, "volume": 4451000}, {"date": "2023-10-13", "open": 32.762, "high": 32.762, "low": 31.425, "close": 31.822, "volume": 3966000}, {"date": "2023-10-16", "open": 33.8, "high": 35.3, "low": 32.105, "close": 32.58, "volume": 12584000}, {"date": "2023-10-17", "open": 32.134, "high": 34.091, "low": 32.134, "close": 33.541, "volume": 6151000}, {"date": "2023-10-18", "open": 33.589, "high": 33.826, "low": 32.646, "close": 32.914, "volume": 3687000}, {"date": "2023-10-19", "open": 33.072, "high": 34.878, "low": 32.814, "close": 34.235, "volume": 5356000}, {"date": "2023-10-20", "open": 35.365, "high": 36.2, "low": 34.421, "close": 34.804, "volume": 8764000}, {"date": "2023-10-23", "open": 35.535, "high": 38.39, "low": 34.609, "close": 37.749, "volume": 12815000}, {"date": "2023-10-24", "open": 40.839, "high": 43.899, "low": 40.127, "close": 42.487, "volume": 22467000}, {"date": "2023-10-25", "open": 43.479, "high": 44.949, "low": 42.511, "close": 43.322, "volume": 12601000}, {"date": "2023-10-26", "open": 42.0, "high": 43.0, "low": 40.623, "close": 41.345, "volume": 10069000}, {"date": "2023-10-27", "open": 42.0, "high": 42.146, "low": 39.82, "close": 40.676, "volume": 7336000}, {"date": "2023-10-30", "open": 42.3, "high": 43.465, "low": 41.0, "close": 42.022, "volume": 8258000}, {"date": "2023-10-31", "open": 41.65, "high": 42.377, "low": 41.005, "close": 42.339, "volume": 6154000}, {"date": "2023-11-01", "open": 42.962, "high": 43.0, "low": 41.236, "close": 42.667, "volume": 7522000}, {"date": "2023-11-02", "open": 44.048, "high": 45.405, "low": 42.4, "close": 45.363, "volume": 11843000}, {"date": "2023-11-03", "open": 44.498, "high": 46.419, "low": 44.14, "close": 45.395, "volume": 9453000}, {"date": "2023-11-06", "open": 46.102, "high": 47.299, "low": 45.101, "close": 45.963, "volume": 7827000}, {"date": "2023-11-07", "open": 45.4, "high": 47.487, "low": 44.9, "close": 47.355, "volume": 7248000}, {"date": "2023-11-08", "open": 46.908, "high": 47.86, "low": 45.849, "close": 47.45, "volume": 7894000}, {"date": "2023-11-09", "open": 49.829, "high": 53.521, "low": 48.589, "close": 49.407, "volume": 21139000}, {"date": "2023-11-10", "open": 50.4, "high": 51.332, "low": 49.454, "close": 50.918, "volume": 9458000}, {"date": "2023-11-13", "open": 50.2, "high": 50.69, "low": 48.677, "close": 50.488, "volume": 9251000}, {"date": "2023-11-14", "open": 50.67, "high": 50.699, "low": 46.0, "close": 48.0, "volume": 16619000}, {"date": "2023-11-15", "open": 48.634, "high": 50.928, "low": 48.067, "close": 50.595, "volume": 14502000}, {"date": "2023-11-16", "open": 49.4, "high": 50.277, "low": 48.297, "close": 48.908, "volume": 11464000}, {"date": "2023-11-17", "open": 49.265, "high": 49.591, "low": 48.339, "close": 48.622, "volume": 7497000}, {"date": "2023-11-20", "open": 49.201, "high": 51.252, "low": 49.201, "close": 50.853, "volume": 10592000}, {"date": "2023-11-21", "open": 49.799, "high": 50.314, "low": 48.453, "close": 49.304, "volume": 7956000}, {"date": "2023-11-22", "open": 49.4, "high": 50.944, "low": 48.108, "close": 50.788, "volume": 7331000}, {"date": "2023-11-24", "open": 51.0, "high": 52.679, "low": 50.553, "close": 52.024, "volume": 9074000}, {"date": "2023-11-27", "open": 50.575, "high": 51.48, "low": 49.53, "close": 49.538, "volume": 10555000}, {"date": "2023-11-28", "open": 50.512, "high": 51.527, "low": 49.825, "close": 50.587, "volume": 8877000}, {"date": "2023-11-29", "open": 50.798, "high": 51.35, "low": 49.7, "close": 50.71, "volume": 6569000}, {"date": "2023-11-30", "open": 49.8, "high": 50.499, "low": 48.731, "close": 49.83, "volume": 7405000}, {"date": "2023-12-01", "open": 50.353, "high": 52.98, "low": 50.337, "close": 52.768, "volume": 14041000}, {"date": "2023-12-04", "open": 56.7, "high": 57.777, "low": 55.0, "close": 56.322, "volume": 17530000}, {"date": "2023-12-05", "open": 56.6, "high": 58.99, "low": 56.338, "close": 57.75, "volume": 14468000}, {"date": "2023-12-06", "open": 58.512, "high": 58.655, "low": 56.614, "close": 56.889, "volume": 9566000}, {"date": "2023-12-07", "open": 55.72, "high": 57.806, "low": 55.21, "close": 57.109, "volume": 5736000}, {"date": "2023-12-08", "open": 57.348, "high": 59.939, "low": 57.281, "close": 59.939, "volume": 9531000}, {"date": "2023-12-11", "open": 57.411, "high": 57.788, "low": 54.618, "close": 55.58, "volume": 13411000}, {"date": "2023-12-12", "open": 56.0, "high": 56.697, "low": 54.901, "close": 55.832, "volume": 7119000}, {"date": "2023-12-13", "open": 55.759, "high": 58.6, "low": 55.229, "close": 58.6, "volume": 9700000}, {"date": "2023-12-14", "open": 58.8, "high": 59.0, "low": 57.565, "close": 58.237, "volume": 9167000}, {"date": "2023-12-15", "open": 57.5, "high": 57.523, "low": 56.465, "close": 57.041, "volume": 9880000}, {"date": "2023-12-18", "open": 56.11, "high": 57.9, "low": 55.9, "close": 57.19, "volume": 8503000}, {"date": "2023-12-19", "open": 58.35, "high": 59.041, "low": 56.451, "close": 57.13, "volume": 8738000}, {"date": "2023-12-20", "open": 58.977, "high": 59.957, "low": 57.21, "close": 57.347, "volume": 13785000}, {"date": "2023-12-21", "open": 58.81, "high": 59.132, "low": 57.44, "close": 58.195, "volume": 7159000}, {"date": "2023-12-22", "open": 58.196, "high": 62.258, "low": 57.87, "close": 61.924, "volume": 12620000}, {"date": "2023-12-26", "open": 60.949, "high": 61.555, "low": 59.649, "close": 60.389, "volume": 12047000}, {"date": "2023-12-27", "open": 61.38, "high": 67.382, "low": 61.201, "close": 67.071, "volume": 21273000}, {"date": "2023-12-28", "open": 65.469, "high": 68.935, "low": 65.352, "close": 66.788, "volume": 15808000}, {"date": "2023-12-29", "open": 67.483, "high": 68.0, "low": 61.717, "close": 63.162, "volume": 15818000}, {"date": "2024-01-02", "open": 69.249, "high": 72.777, "low": 68.0, "close": 68.515, "volume": 22074000}, {"date": "2024-01-03", "open": 64.322, "high": 65.855, "low": 62.53, "close": 63.106, "volume": 18806000}, {"date": "2024-01-04", "open": 63.86, "high": 66.8, "low": 62.845, "close": 65.581, "volume": 11193000}, {"date": "2024-01-05", "open": 64.871, "high": 65.403, "low": 63.003, "close": 63.108, "volume": 9323000}, {"date": "2024-01-08", "open": 64.0, "high": 64.688, "low": 58.652, "close": 59.801, "volume": 25143000}, {"date": "2024-01-09", "open": 60.0, "high": 60.278, "low": 57.125, "close": 57.729, "volume": 14346000}, {"date": "2024-01-10", "open": 56.668, "high": 58.7, "low": 55.384, "close": 56.567, "volume": 16409000}, {"date": "2024-01-11", "open": 59.899, "high": 61.1, "low": 53.03, "close": 53.618, "volume": 25704000}, {"date": "2024-01-12", "open": 52.502, "high": 52.589, "low": 48.1, "close": 48.553, "volume": 27403000}, {"date": "2024-01-16", "open": 47.9, "high": 48.948, "low": 46.7, "close": 48.214, "volume": 16453000}, {"date": "2024-01-17", "open": 47.423, "high": 49.91, "low": 47.423, "close": 49.9, "volume": 9766000}, {"date": "2024-01-18", "open": 50.0, "high": 52.2, "low": 47.785, "close": 48.66, "volume": 16605000}, {"date": "2024-01-19", "open": 48.45, "high": 48.72, "low": 46.5, "close": 48.1, "volume": 11772000}, {"date": "2024-01-22", "open": 46.8, "high": 48.396, "low": 45.539, "close": 47.019, "volume": 11431000}, {"date": "2024-01-23", "open": 45.0, "high": 45.982, "low": 43.874, "close": 45.019, "volume": 11716000}, {"date": "2024-01-24", "open": 46.0, "high": 46.2, "low": 44.505, "close": 45.099, "volume": 8233000}, {"date": "2024-01-25", "open": 45.232, "high": 46.4, "low": 44.589, "close": 45.778, "volume": 6608000}, {"date": "2024-01-26", "open": 47.0, "high": 50.095, "low": 46.475, "close": 49.45, "volume": 14660000}, {"date": "2024-01-29", "open": 50.0, "high": 52.497, "low": 49.021, "close": 51.381, "volume": 13649000}, {"date": "2024-01-30", "open": 51.698, "high": 52.58, "low": 50.764, "close": 51.951, "volume": 7388000}, {"date": "2024-01-31", "open": 50.8, "high": 52.789, "low": 49.943, "close": 50.121, "volume": 9380000}, {"date": "2024-02-01", "open": 50.18, "high": 51.506, "low": 49.596, "close": 50.348, "volume": 6281000}, {"date": "2024-02-02", "open": 49.725, "high": 50.9, "low": 49.1, "close": 50.01, "volume": 6098000}, {"date": "2024-02-05", "open": 50.2, "high": 50.348, "low": 48.2, "close": 49.06, "volume": 8599000}, {"date": "2024-02-06", "open": 49.33, "high": 50.919, "low": 49.312, "close": 49.8, "volume": 6899000}, {"date": "2024-02-07", "open": 49.947, "high": 50.863, "low": 46.749, "close": 50.801, "volume": 10997000}, {"date": "2024-02-08", "open": 53.0, "high": 58.846, "low": 52.505, "close": 58.781, "volume": 22631000}, {"date": "2024-02-09", "open": 62.74, "high": 64.89, "low": 61.412, "close": 64.632, "volume": 24685000}, {"date": "2024-02-12", "open": 65.199, "high": 72.527, "low": 65.017, "close": 71.752, "volume": 23100000}, {"date": "2024-02-13", "open": 67.5, "high": 70.122, "low": 65.555, "close": 68.602, "volume": 13915000}, {"date": "2024-02-14", "open": 74.6, "high": 77.484, "low": 73.417, "close": 76.988, "volume": 20705000}, {"date": "2024-02-15", "open": 79.244, "high": 80.678, "low": 70.751, "close": 71.8, "volume": 23828000}, {"date": "2024-02-16", "open": 73.5, "high": 74.0, "low": 68.938, "close": 69.956, "volume": 13407000}, {"date": "2024-02-20", "open": 71.079, "high": 72.198, "low": 67.027, "close": 70.498, "volume": 9680000}, {"date": "2024-02-21", "open": 68.43, "high": 68.538, "low": 66.426, "close": 67.28, "volume": 6942000}, {"date": "2024-02-22", "open": 68.37, "high": 72.325, "low": 67.999, "close": 71.315, "volume": 10425000}, {"date": "2024-02-23", "open": 69.901, "high": 70.429, "low": 67.806, "close": 68.744, "volume": 7393000}, {"date": "2024-02-26", "open": 68.794, "high": 80.995, "low": 68.794, "close": 79.648, "volume": 22695000}, {"date": "2024-02-27", "open": 86.61, "high": 89.0, "low": 84.176, "close": 87.18, "volume": 22748000}, {"date": "2024-02-28", "open": 95.2, "high": 100.888, "low": 91.55, "close": 96.295, "volume": 48388000}, {"date": "2024-02-29", "open": 99.9, "high": 104.0, "low": 96.044, "close": 102.284, "volume": 35206000}, {"date": "2024-03-01", "open": 99.6, "high": 108.0, "low": 99.2, "close": 107.939, "volume": 26964000}, {"date": "2024-03-04", "open": 120.0, "high": 135.991, "low": 119.001, "close": 133.401, "volume": 54250000}, {"date": "2024-03-05", "open": 124.419, "high": 133.779, "low": 103.506, "close": 105.101, "volume": 57366000}, {"date": "2024-03-06", "open": 114.0, "high": 128.555, "low": 113.11, "close": 124.621, "volume": 36940000}, {"date": "2024-03-07", "open": 128.498, "high": 132.104, "low": 122.5, "close": 130.002, "volume": 21677000}, {"date": "2024-03-08", "open": 132.804, "high": 145.173, "low": 128.366, "close": 142.559, "volume": 37418000}, {"date": "2024-03-11", "open": 155.0, "high": 165.706, "low": 147.735, "close": 148.423, "volume": 41024000}, {"date": "2024-03-12", "open": 154.4, "high": 159.497, "low": 143.8, "close": 159.335, "volume": 35489000}, {"date": "2024-03-13", "open": 166.0, "high": 177.4, "low": 162.0, "close": 176.615, "volume": 37759000}, {"date": "2024-03-14", "open": 170.801, "high": 174.6, "low": 155.077, "close": 167.685, "volume": 49868000}, {"date": "2024-03-15", "open": 160.001, "high": 181.5, "low": 157.0, "close": 178.236, "volume": 44750000}, {"date": "2024-03-18", "open": 171.845, "high": 173.49, "low": 144.501, "close": 150.276, "volume": 45111000}, {"date": "2024-03-19", "open": 132.607, "high": 145.0, "low": 123.012, "close": 141.75, "volume": 44644000}, {"date": "2024-03-20", "open": 142.301, "high": 155.0, "low": 136.301, "close": 154.652, "volume": 33314000}, {"date": "2024-03-21", "open": 159.412, "high": 170.436, "low": 158.102, "close": 159.929, "volume": 31590000}, {"date": "2024-03-22", "open": 152.0, "high": 159.449, "low": 149.0, "close": 152.3, "volume": 20836000}, {"date": "2024-03-25", "open": 160.5, "high": 187.365, "low": 159.442, "close": 185.6, "volume": 38840000}, {"date": "2024-03-26", "open": 188.243, "high": 190.95, "low": 179.2, "close": 187.699, "volume": 23939000}, {"date": "2024-03-27", "open": 195.3, "high": 199.999, "low": 184.2, "close": 191.916, "volume": 26226000}, {"date": "2024-03-28", "open": 194.3, "high": 198.9, "low": 164.552, "close": 170.456, "volume": 45559000}, {"date": "2024-04-01", "open": 164.501, "high": 169.019, "low": 158.656, "close": 163.674, "volume": 19930000}, {"date": "2024-04-02", "open": 149.2, "high": 159.229, "low": 146.294, "close": 157.883, "volume": 18546000}, {"date": "2024-04-03", "open": 158.001, "high": 169.949, "low": 156.832, "close": 160.611, "volume": 19772000}, {"date": "2024-04-04", "open": 169.298, "high": 173.972, "low": 161.01, "close": 161.542, "volume": 20171000}, {"date": "2024-04-05", "open": 157.0, "high": 167.425, "low": 143.2, "close": 143.9, "volume": 22740000}, {"date": "2024-04-08", "open": 160.21, "high": 162.378, "low": 149.12, "close": 151.299, "volume": 20574000}, {"date": "2024-04-09", "open": 147.81, "high": 148.017, "low": 137.5, "close": 144.102, "volume": 16659000}, {"date": "2024-04-10", "open": 138.75, "high": 156.6, "low": 137.377, "close": 156.6, "volume": 19392000}, {"date": "2024-04-11", "open": 154.3, "high": 157.837, "low": 151.009, "close": 155.181, "volume": 14386000}, {"date": "2024-04-12", "open": 153.5, "high": 153.782, "low": 143.3, "close": 147.958, "volume": 12906000}, {"date": "2024-04-15", "open": 147.0, "high": 148.997, "low": 132.105, "close": 133.588, "volume": 16125000}, {"date": "2024-04-16", "open": 130.602, "high": 132.85, "low": 121.515, "close": 125.403, "volume": 17292000}, {"date": "2024-04-17", "open": 125.8, "high": 126.422, "low": 113.199, "close": 118.805, "volume": 20374000}, {"date": "2024-04-18", "open": 119.2, "high": 128.788, "low": 116.843, "close": 120.816, "volume": 17697000}, {"date": "2024-04-19", "open": 123.7, "high": 125.865, "low": 116.624, "close": 117.411, "volume": 14747000}, {"date": "2024-04-22", "open": 120.9, "high": 134.79, "low": 120.8, "close": 132.401, "volume": 19411000}, {"date": "2024-04-23", "open": 131.1, "high": 139.445, "low": 129.889, "close": 133.864, "volume": 10478000}, {"date": "2024-04-24", "open": 132.701, "high": 134.5, "low": 126.0, "close": 126.567, "volume": 9512000}, {"date": "2024-04-25", "open": 122.6, "high": 126.772, "low": 120.114, "close": 124.041, "volume": 7734000}, {"date": "2024-04-26", "open": 122.5, "high": 128.597, "low": 120.401, "close": 128.238, "volume": 8815000}, {"date": "2024-04-29", "open": 125.0, "high": 130.842, "low": 122.842, "close": 129.297, "volume": 10131000}, {"date": "2024-04-30", "open": 119.901, "high": 121.542, "low": 106.317, "close": 106.503, "volume": 24936000}, {"date": "2024-05-01", "open": 101.553, "high": 110.933, "low": 101.0, "close": 102.827, "volume": 19249000}, {"date": "2024-05-02", "open": 105.5, "high": 114.23, "low": 104.176, "close": 112.942, "volume": 15402000}, {"date": "2024-05-03", "open": 120.101, "high": 124.2, "low": 117.282, "close": 122.301, "volume": 15610000}, {"date": "2024-05-06", "open": 127.385, "high": 133.9, "low": 126.01, "close": 126.881, "volume": 13870000}, {"date": "2024-05-07", "open": 127.82, "high": 131.9, "low": 125.13, "close": 125.745, "volume": 9968000}, {"date": "2024-05-08", "open": 119.839, "high": 125.99, "low": 119.0, "close": 123.312, "volume": 8590000}, {"date": "2024-05-09", "open": 123.0, "high": 130.3, "low": 120.099, "close": 126.364, "volume": 10534000}, {"date": "2024-05-10", "open": 128.999, "high": 130.199, "low": 117.853, "close": 118.048, "volume": 14038000}, {"date": "2024-05-13", "open": 121.794, "high": 126.415, "low": 120.3, "close": 124.596, "volume": 8757000}, {"date": "2024-05-14", "open": 122.648, "high": 129.869, "low": 122.648, "close": 129.763, "volume": 9268000}, {"date": "2024-05-15", "open": 137.96, "high": 152.034, "low": 135.109, "close": 150.347, "volume": 20586000}, {"date": "2024-05-16", "open": 149.41, "high": 151.89, "low": 143.545, "close": 143.998, "volume": 13656000}, {"date": "2024-05-17", "open": 150.098, "high": 158.5, "low": 146.9, "close": 158.45, "volume": 16529000}, {"date": "2024-05-20", "open": 159.7, "high": 172.896, "low": 155.142, "close": 172.724, "volume": 16717000}, {"date": "2024-05-21", "open": 173.0, "high": 174.0, "low": 164.5, "close": 165.542, "volume": 12978000}, {"date": "2024-05-22", "open": 166.3, "high": 171.8, "low": 162.015, "close": 164.7, "volume": 10339000}, {"date": "2024-05-23", "open": 166.921, "high": 167.0, "low": 153.033, "close": 154.407, "volume": 11588000}, {"date": "2024-05-24", "open": 154.0, "high": 168.5, "low": 152.8, "close": 168.484, "volume": 12069000}, {"date": "2024-05-28", "open": 165.0, "high": 169.155, "low": 161.002, "close": 167.535, "volume": 10799000}, {"date": "2024-05-29", "open": 165.0, "high": 165.907, "low": 161.118, "close": 161.87, "volume": 7344000}, {"date": "2024-05-30", "open": 165.3, "high": 171.499, "low": 153.196, "close": 154.1, "volume": 14708000}, {"date": "2024-05-31", "open": 159.7, "high": 161.482, "low": 144.2, "close": 152.449, "volume": 22154000}, {"date": "2024-06-03", "open": 160.1, "high": 165.6, "low": 156.042, "close": 162.741, "volume": 11222000}, {"date": "2024-06-04", "open": 161.742, "high": 169.7, "low": 161.5, "close": 163.877, "volume": 13230000}, {"date": "2024-06-05", "open": 167.5, "high": 171.784, "low": 163.624, "close": 169.469, "volume": 10956000}, {"date": "2024-06-06", "open": 169.859, "high": 173.47, "low": 164.705, "close": 165.663, "volume": 11623000}, {"date": "2024-06-07", "open": 167.102, "high": 171.77, "low": 158.5, "close": 159.62, "volume": 12627000}, {"date": "2024-06-10", "open": 157.501, "high": 164.776, "low": 156.029, "close": 159.992, "volume": 7239000}, {"date": "2024-06-11", "open": 154.2, "high": 156.415, "low": 148.66, "close": 155.549, "volume": 11412000}, {"date": "2024-06-12", "open": 162.0, "high": 169.271, "low": 159.177, "close": 160.367, "volume": 13681000}, {"date": "2024-06-13", "open": 156.33, "high": 157.376, "low": 144.101, "close": 148.388, "volume": 21108000}, {"date": "2024-06-14", "open": 150.5, "high": 153.8, "low": 146.151, "close": 149.554, "volume": 13790000}, {"date": "2024-06-17", "open": 149.98, "high": 156.901, "low": 142.117, "close": 150.726, "volume": 12076000}, {"date": "2024-06-18", "open": 145.793, "high": 151.095, "low": 144.6, "close": 146.943, "volume": 8934000}, {"date": "2024-06-20", "open": 148.211, "high": 150.559, "low": 142.206, "close": 146.54, "volume": 9098000}, {"date": "2024-06-21", "open": 142.0, "high": 149.105, "low": 140.902, "close": 148.376, "volume": 11353000}, {"date": "2024-06-24", "open": 139.8, "high": 144.89, "low": 132.554, "close": 137.215, "volume": 16081000}, {"date": "2024-06-25", "open": 141.377, "high": 149.9, "low": 139.339, "close": 149.574, "volume": 13537000}, {"date": "2024-06-26", "open": 147.229, "high": 150.502, "low": 144.5, "close": 145.773, "volume": 7502000}, {"date": "2024-06-27", "open": 148.5, "high": 153.9, "low": 146.35, "close": 152.54, "volume": 9308000}, {"date": "2024-06-28", "open": 151.642, "high": 151.9, "low": 136.702, "close": 137.748, "volume": 34113000}, {"date": "2024-07-01", "open": 141.0, "high": 143.595, "low": 136.308, "close": 136.597, "volume": 14129000}, {"date": "2024-07-02", "open": 136.551, "high": 138.441, "low": 130.657, "close": 132.019, "volume": 9229000}, {"date": "2024-07-03", "open": 129.8, "high": 132.8, "low": 127.347, "close": 130.209, "volume": 6659000}, {"date": "2024-07-05", "open": 121.55, "high": 129.917, "low": 120.232, "close": 128.172, "volume": 15029000}, {"date": "2024-07-08", "open": 131.453, "high": 132.5, "low": 125.878, "close": 129.058, "volume": 8736000}, {"date": "2024-07-09", "open": 131.388, "high": 132.0, "low": 127.809, "close": 130.177, "volume": 8903000}, {"date": "2024-07-10", "open": 131.97, "high": 134.5, "low": 129.6, "close": 130.572, "volume": 6387000}, {"date": "2024-07-11", "open": 139.6, "high": 143.2, "low": 132.924, "close": 135.856, "volume": 13513000}, {"date": "2024-07-12", "open": 133.92, "high": 143.54, "low": 132.419, "close": 139.676, "volume": 10641000}, {"date": "2024-07-15", "open": 152.4, "high": 163.9, "low": 149.243, "close": 161.128, "volume": 24671000}, {"date": "2024-07-16", "open": 161.5, "high": 167.578, "low": 157.64, "close": 166.43, "volume": 15810000}, {"date": "2024-07-17", "open": 161.1, "high": 167.408, "low": 153.0, "close": 159.0, "volume": 17212000}, {"date": "2024-07-18", "open": 163.39, "high": 163.7, "low": 151.625, "close": 155.516, "volume": 10236000}, {"date": "2024-07-19", "open": 157.34, "high": 178.5, "low": 156.5, "close": 177.85, "volume": 20458000}, {"date": "2024-07-22", "open": 178.402, "high": 181.066, "low": 173.613, "close": 180.009, "volume": 15391000}, {"date": "2024-07-23", "open": 176.399, "high": 179.8, "low": 171.502, "close": 172.177, "volume": 10747000}, {"date": "2024-07-24", "open": 175.0, "high": 176.952, "low": 166.702, "close": 167.269, "volume": 13774000}, {"date": "2024-07-25", "open": 161.65, "high": 167.786, "low": 150.766, "close": 160.647, "volume": 14772000}, {"date": "2024-07-26", "open": 170.0, "high": 177.697, "low": 168.601, "close": 175.271, "volume": 14138000}, {"date": "2024-07-29", "open": 181.999, "high": 183.7, "low": 167.127, "close": 168.485, "volume": 12802000}, {"date": "2024-07-30", "open": 168.799, "high": 169.5, "low": 159.249, "close": 160.407, "volume": 9155000}, {"date": "2024-07-31", "open": 164.603, "high": 168.5, "low": 160.855, "close": 161.444, "volume": 7534000}, {"date": "2024-08-01", "open": 161.5, "high": 163.436, "low": 148.202, "close": 151.181, "volume": 11930000}, {"date": "2024-08-02", "open": 148.581, "high": 159.14, "low": 141.71, "close": 144.799, "volume": 14126000}, {"date": "2024-08-05", "open": 105.165, "high": 135.427, "low": 102.402, "close": 130.9, "volume": 22678000}, {"date": "2024-08-06", "open": 132.6, "high": 139.494, "low": 126.218, "close": 136.921, "volume": 12260000}, {"date": "2024-08-07", "open": 140.878, "high": 142.158, "low": 124.013, "close": 124.685, "volume": 10934000}, {"date": "2024-08-08", "open": 130.23, "high": 136.76, "low": 128.06, "close": 135.99, "volume": 10378300}, {"date": "2024-08-09", "open": 135.89, "high": 136.69, "low": 129.55, "close": 135.37, "volume": 7330400}, {"date": "2024-08-12", "open": 133.49, "high": 139.21, "low": 129.22, "close": 131.46, "volume": 6932300}, {"date": "2024-08-13", "open": 132.28, "high": 140.0, "low": 130.26, "close": 135.38, "volume": 8123100}, {"date": "2024-08-14", "open": 136.37, "high": 137.4, "low": 129.33, "close": 130.37, "volume": 8535900}, {"date": "2024-08-15", "open": 132.7, "high": 139.0, "low": 130.73, "close": 131.93, "volume": 10856900}, {"date": "2024-08-16", "open": 133.25, "high": 136.32, "low": 126.59, "close": 133.04, "volume": 11360400}, {"date": "2024-08-19", "open": 133.7, "high": 137.44, "low": 131.16, "close": 135.35, "volume": 6595700}, {"date": "2024-08-20", "open": 139.74, "high": 141.36, "low": 130.63, "close": 133.69, "volume": 11274600}, {"date": "2024-08-21", "open": 134.34, "high": 142.58, "low": 132.87, "close": 141.42, "volume": 11774500}, {"date": "2024-08-22", "open": 141.39, "high": 141.78, "low": 133.69, "close": 133.81, "volume": 7963400}, {"date": "2024-08-23", "open": 137.4, "high": 151.81, "low": 135.51, "close": 150.01, "volume": 17791300}, {"date": "2024-08-26", "open": 148.12, "high": 152.35, "low": 146.6, "close": 146.9, "volume": 10418800}, {"date": "2024-08-27", "open": 144.48, "high": 145.24, "low": 138.19, "close": 140.01, "volume": 10943100}, {"date": "2024-08-28", "open": 138.16, "high": 138.4, "low": 130.73, "close": 132.09, "volume": 8860100}, {"date": "2024-08-29", "open": 137.0, "high": 139.43, "low": 131.0, "close": 132.56, "volume": 8431400}, {"date": "2024-08-30", "open": 134.0, "high": 135.25, "low": 128.3, "close": 132.42, "volume": 7803000}, {"date": "2024-09-03", "open": 132.0, "high": 132.73, "low": 122.19, "close": 122.32, "volume": 8258800}, {"date": "2024-09-04", "open": 120.25, "high": 125.98, "low": 117.94, "close": 124.85, "volume": 8191100}, {"date": "2024-09-05", "open": 122.35, "high": 126.83, "low": 119.43, "close": 119.57, "volume": 6066600}, {"date": "2024-09-06", "open": 122.93, "high": 124.69, "low": 113.69, "close": 114.3, "volume": 8795500}, {"date": "2024-09-09", "open": 118.93, "high": 125.23, "low": 117.5, "close": 124.82, "volume": 9771200}, {"date": "2024-09-10", "open": 123.0, "high": 129.82, "low": 121.55, "close": 129.64, "volume": 7738000}, {"date": "2024-09-11", "open": 124.81, "high": 131.0, "low": 121.3, "close": 129.28, "volume": 8731200}, {"date": "2024-09-12", "open": 129.0, "high": 134.1, "low": 127.27, "close": 130.77, "volume": 6031600}, {"date": "2024-09-13", "open": 131.1, "high": 143.0, "low": 129.84, "close": 141.47, "volume": 12239100}, {"date": "2024-09-16", "open": 137.02, "high": 137.88, "low": 132.67, "close": 134.53, "volume": 8765900}, {"date": "2024-09-17", "open": 138.37, "high": 140.16, "low": 128.82, "close": 131.27, "volume": 21043400}, {"date": "2024-09-18", "open": 130.44, "high": 139.49, "low": 128.51, "close": 132.67, "volume": 16345600}, {"date": "2024-09-19", "open": 140.45, "high": 148.96, "low": 139.62, "close": 144.66, "volume": 20177300}, {"date": "2024-09-20", "open": 144.39, "high": 148.03, "low": 141.64, "close": 144.78, "volume": 12332300}, {"date": "2024-09-23", "open": 147.48, "high": 151.59, "low": 145.01, "close": 149.97, "volume": 10090300}, {"date": "2024-09-24", "open": 150.16, "high": 154.33, "low": 146.71, "close": 153.88, "volume": 9365200}, {"date": "2024-09-25", "open": 152.3, "high": 157.88, "low": 151.5, "close": 151.94, "volume": 7839400}, {"date": "2024-09-26", "open": 157.63, "high": 167.51, "low": 156.38, "close": 165.98, "volume": 17068500}, {"date": "2024-09-27", "open": 170.48, "high": 179.6, "low": 168.31, "close": 176.22, "volume": 17321200}, {"date": "2024-09-30", "open": 168.63, "high": 175.51, "low": 167.31, "close": 168.6, "volume": 13338100}, {"date": "2024-10-01", "open": 168.52, "high": 169.43, "low": 157.02, "close": 162.69, "volume": 14103300}, {"date": "2024-10-02", "open": 160.51, "high": 173.88, "low": 159.16, "close": 164.64, "volume": 12557500}, {"date": "2024-10-03", "open": 163.39, "high": 165.86, "low": 157.82, "close": 163.41, "volume": 8814200}, {"date": "2024-10-04", "open": 166.72, "high": 176.55, "low": 163.97, "close": 176.51, "volume": 14030100}, {"date": "2024-10-07", "open": 179.71, "high": 191.99, "low": 178.8, "close": 186.09, "volume": 19826000}, {"date": "2024-10-08", "open": 186.1, "high": 198.49, "low": 184.45, "close": 192.2, "volume": 20984800}, {"date": "2024-10-09", "open": 189.77, "high": 198.39, "low": 185.25, "close": 188.91, "volume": 13445300}, {"date": "2024-10-10", "open": 191.89, "high": 192.2, "low": 178.0, "close": 183.34, "volume": 15937500}, {"date": "2024-10-11", "open": 188.5, "high": 212.81, "low": 187.41, "close": 212.59, "volume": 29933800}, {"date": "2024-10-14", "open": 224.48, "high": 227.15, "low": 201.43, "close": 201.67, "volume": 31736600}, {"date": "2024-10-15", "open": 206.73, "high": 211.16, "low": 189.7, "close": 194.31, "volume": 23114600}, {"date": "2024-10-16", "open": 199.9, "high": 200.62, "low": 191.96, "close": 194.09, "volume": 12434600}, {"date": "2024-10-17", "open": 192.8, "high": 198.88, "low": 185.81, "close": 193.42, "volume": 11414300}, {"date": "2024-10-18", "open": 197.59, "high": 218.65, "low": 197.1, "close": 215.86, "volume": 22814800}, {"date": "2024-10-21", "open": 214.49, "high": 223.15, "low": 208.45, "close": 219.05, "volume": 18028600}, {"date": "2024-10-22", "open": 216.21, "high": 221.4, "low": 212.08, "close": 219.7, "volume": 13758100}, {"date": "2024-10-23", "open": 215.08, "high": 222.85, "low": 204.91, "close": 213.95, "volume": 17025500}, {"date": "2024-10-24", "open": 220.09, "high": 236.29, "low": 218.25, "close": 235.89, "volume": 23221500}, {"date": "2024-10-25", "open": 236.39, "high": 245.57, "low": 227.75, "close": 234.34, "volume": 25093200}, {"date": "2024-10-28", "open": 244.64, "high": 259.5, "low": 242.77, "close": 255.34, "volume": 23182000}, {"date": "2024-10-29", "open": 264.25, "high": 267.89, "low": 251.24, "close": 258.24, "volume": 25958500}, {"date": "2024-10-30", "open": 246.5, "high": 255.8, "low": 239.0, "close": 247.31, "volume": 20593300}, {"date": "2024-10-31", "open": 251.12, "high": 252.88, "low": 237.0, "close": 244.5, "volume": 21954100}, {"date": "2024-11-01", "open": 245.33, "high": 255.75, "low": 225.93, "close": 229.71, "volume": 26258900}, {"date": "2024-11-04", "open": 226.97, "high": 231.68, "low": 220.82, "close": 222.99, "volume": 13438800}, {"date": "2024-11-05", "open": 233.34, "high": 243.46, "low": 225.43, "close": 227.8, "volume": 17993900}, {"date": "2024-11-06", "open": 260.0, "high": 261.2, "low": 242.69, "close": 257.81, "volume": 26270400}, {"date": "2024-11-07", "open": 256.8, "high": 280.8, "low": 252.7, "close": 270.81, "volume": 23931700}, {"date": "2024-11-08", "open": 275.58, "high": 279.38, "low": 262.6, "close": 270.42, "volume": 18764200}, {"date": "2024-11-11", "open": 297.0, "high": 351.73, "low": 293.3, "close": 340.0, "volume": 47315700}, {"date": "2024-11-12", "open": 334.77, "high": 360.89, "low": 325.5, "close": 356.59, "volume": 39705800}, {"date": "2024-11-13", "open": 366.98, "high": 383.4, "low": 321.7, "close": 328.38, "volume": 46238500}, {"date": "2024-11-14", "open": 341.77, "high": 348.0, "low": 318.62, "close": 327.67, "volume": 26605700}, {"date": "2024-11-15", "open": 336.6, "high": 349.94, "low": 324.1, "close": 340.65, "volume": 25842000}, {"date": "2024-11-18", "open": 345.42, "high": 388.49, "low": 339.38, "close": 384.79, "volume": 32612800}, {"date": "2024-11-19", "open": 389.5, "high": 449.0, "low": 381.0, "close": 430.54, "volume": 50954500}, {"date": "2024-11-20", "open": 463.4, "high": 504.83, "low": 457.3, "close": 473.83, "volume": 70212600}, {"date": "2024-11-21", "open": 535.63, "high": 543.0, "low": 371.84, "close": 397.28, "volume": 100444000}, {"date": "2024-11-22", "open": 403.6, "high": 453.0, "low": 393.1, "close": 421.88, "volume": 55935000}, {"date": "2024-11-25", "open": 440.75, "high": 440.75, "low": 383.8, "close": 403.45, "volume": 40180400}, {"date": "2024-11-26", "open": 382.78, "high": 403.0, "low": 338.67, "close": 353.69, "volume": 47891000}, {"date": "2024-11-27", "open": 384.29, "high": 397.66, "low": 372.5, "close": 388.84, "volume": 34921200}, {"date": "2024-11-29", "open": 405.75, "high": 417.62, "low": 381.0, "close": 387.47, "volume": 21987600}, {"date": "2024-12-02", "open": 393.64, "high": 398.79, "low": 374.36, "close": 380.3, "volume": 23404300}, {"date": "2024-12-03", "open": 367.85, "high": 393.12, "low": 362.67, "close": 373.43, "volume": 22817500}, {"date": "2024-12-04", "open": 380.0, "high": 409.97, "low": 365.6, "close": 406.0, "volume": 29862200}, {"date": "2024-12-05", "open": 440.12, "high": 444.94, "low": 379.35, "close": 386.4, "volume": 46189800}, {"date": "2024-12-06", "open": 395.29, "high": 405.0, "low": 384.02, "close": 395.01, "volume": 26206200}, {"date": "2024-12-09", "open": 394.0, "high": 399.8, "low": 363.44, "close": 365.34, "volume": 22606100}, {"date": "2024-12-10", "open": 373.37, "high": 379.8, "low": 356.05, "close": 377.32, "volume": 20139900}, {"date": "2024-12-11", "open": 385.66, "high": 412.68, "low": 385.5, "close": 411.4, "volume": 27594400}, {"date": "2024-12-12", "open": 413.71, "high": 415.8, "low": 386.11, "close": 392.19, "volume": 21074300}, {"date": "2024-12-13", "open": 400.07, "high": 409.71, "low": 388.88, "close": 408.67, "volume": 21536900}, {"date": "2024-12-16", "open": 424.87, "high": 437.61, "low": 406.46, "close": 408.5, "volume": 31099400}, {"date": "2024-12-17", "open": 413.45, "high": 415.68, "low": 386.01, "close": 386.42, "volume": 21822000}, {"date": "2024-12-18", "open": 386.0, "high": 390.32, "low": 338.0, "close": 349.64, "volume": 24422900}, {"date": "2024-12-19", "open": 365.44, "high": 367.5, "low": 323.48, "close": 326.46, "volume": 26922900}, {"date": "2024-12-20", "open": 319.37, "high": 364.88, "low": 317.0, "close": 364.2, "volume": 44889900}, {"date": "2024-12-23", "open": 358.0, "high": 359.74, "low": 329.08, "close": 332.23, "volume": 21742500}, {"date": "2024-12-24", "open": 343.5, "high": 361.0, "low": 342.7, "close": 358.18, "volume": 16377800}, {"date": "2024-12-26", "open": 350.31, "high": 351.8, "low": 340.0, "close": 341.05, "volume": 13249000}, {"date": "2024-12-27", "open": 342.3, "high": 342.71, "low": 323.2, "close": 330.0, "volume": 13778500}, {"date": "2024-12-30", "open": 319.4, "high": 320.01, "low": 301.75, "close": 302.96, "volume": 25771200}, {"date": "2024-12-31", "open": 316.96, "high": 317.91, "low": 285.01, "close": 289.62, "volume": 22486100}, {"date": "2025-01-02", "open": 300.11, "high": 310.8, "low": 292.32, "close": 300.01, "volume": 17933900}, {"date": "2025-01-03", "open": 303.0, "high": 343.4, "low": 301.77, "close": 339.66, "volume": 25039000}, {"date": "2025-01-06", "open": 349.85, "high": 383.02, "low": 335.5, "close": 379.09, "volume": 26707300}, {"date": "2025-01-07", "open": 366.47, "high": 371.28, "low": 335.3, "close": 341.43, "volume": 24736800}, {"date": "2025-01-08", "open": 335.25, "high": 344.39, "low": 317.22, "close": 331.7, "volume": 18274800}, {"date": "2025-01-10", "open": 330.31, "high": 337.0, "low": 317.91, "close": 327.91, "volume": 16478700}, {"date": "2025-01-13", "open": 309.95, "high": 329.6, "low": 303.8, "close": 328.4, "volume": 15914500}, {"date": "2025-01-14", "open": 343.0, "high": 354.9, "low": 331.3, "close": 342.17, "volume": 17889500}, {"date": "2025-01-15", "open": 357.81, "high": 368.42, "low": 353.01, "close": 360.62, "volume": 19941300}, {"date": "2025-01-16", "open": 357.89, "high": 370.26, "low": 345.8, "close": 367.0, "volume": 14826600}, {"date": "2025-01-17", "open": 383.28, "high": 398.68, "low": 380.15, "close": 396.5, "volume": 24339100}, {"date": "2025-01-21", "open": 395.46, "high": 404.42, "low": 367.76, "close": 389.1, "volume": 26215800}, {"date": "2025-01-22", "open": 384.91, "high": 390.35, "low": 371.05, "close": 377.31, "volume": 16000300}, {"date": "2025-01-23", "open": 371.75, "high": 390.2, "low": 370.7, "close": 373.12, "volume": 23306500}, {"date": "2025-01-24", "open": 377.67, "high": 378.11, "low": 351.0, "close": 353.67, "volume": 22943800}, {"date": "2025-01-27", "open": 340.5, "high": 356.88, "low": 322.3, "close": 347.92, "volume": 21224400}, {"date": "2025-01-28", "open": 344.68, "high": 348.92, "low": 333.09, "close": 335.93, "volume": 11461400}, {"date": "2025-01-29", "open": 338.2, "high": 343.63, "low": 329.33, "close": 341.25, "volume": 11716800}, {"date": "2025-01-30", "open": 345.83, "high": 356.11, "low": 338.52, "close": 340.09, "volume": 12607800}, {"date": "2025-01-31", "open": 340.11, "high": 352.71, "low": 332.0, "close": 334.79, "volume": 15533300}, {"date": "2025-02-03", "open": 310.0, "high": 348.85, "low": 308.9, "close": 347.09, "volume": 18207300}, {"date": "2025-02-04", "open": 341.2, "high": 353.79, "low": 340.45, "close": 348.31, "volume": 12486000}, {"date": "2025-02-05", "open": 349.0, "high": 352.36, "low": 333.55, "close": 336.7, "volume": 10874100}, {"date": "2025-02-06", "open": 338.7, "high": 344.5, "low": 320.71, "close": 325.46, "volume": 12795200}, {"date": "2025-02-07", "open": 335.0, "high": 344.4, "low": 327.0, "close": 327.56, "volume": 15049700}, {"date": "2025-02-10", "open": 333.5, "high": 340.38, "low": 328.3, "close": 334.62, "volume": 10104100}, {"date": "2025-02-11", "open": 332.98, "high": 338.5, "low": 318.7, "close": 319.46, "volume": 12017200}, {"date": "2025-02-12", "open": 315.96, "high": 331.17, "low": 314.19, "close": 326.82, "volume": 9837900}, {"date": "2025-02-13", "open": 325.5, "high": 330.59, "low": 317.35, "close": 324.92, "volume": 9848100}, {"date": "2025-02-14", "open": 325.15, "high": 344.89, "low": 323.71, "close": 337.73, "volume": 13912800}, {"date": "2025-02-18", "open": 337.35, "high": 340.49, "low": 326.79, "close": 333.97, "volume": 10179800}, {"date": "2025-02-19", "open": 337.3, "high": 340.19, "low": 317.22, "close": 318.67, "volume": 17043100}, {"date": "2025-02-20", "open": 323.73, "high": 327.83, "low": 314.95, "close": 323.92, "volume": 12291700}, {"date": "2025-02-21", "open": 327.93, "high": 329.0, "low": 299.04, "close": 299.69, "volume": 17930800}, {"date": "2025-02-24", "open": 304.0, "high": 304.04, "low": 276.4, "close": 282.76, "volume": 17974900}, {"date": "2025-02-25", "open": 268.1, "high": 270.29, "low": 243.7, "close": 250.51, "volume": 31379600}, {"date": "2025-02-26", "open": 245.39, "high": 264.46, "low": 244.01, "close": 263.27, "volume": 19876900}, {"date": "2025-02-27", "open": 267.43, "high": 271.46, "low": 239.48, "close": 240.05, "volume": 18520300}, {"date": "2025-02-28", "open": 238.32, "high": 257.5, "low": 231.92, "close": 255.43, "volume": 22662600}, {"date": "2025-03-03", "open": 293.15, "high": 295.1, "low": 246.1, "close": 250.92, "volume": 30575700}, {"date": "2025-03-04", "open": 240.28, "high": 293.04, "low": 237.01, "close": 275.15, "volume": 30130200}, {"date": "2025-03-05", "open": 278.31, "high": 311.28, "low": 271.77, "close": 308.55, "volume": 26199800}, {"date": "2025-03-06", "open": 298.95, "high": 320.94, "low": 292.17, "close": 304.11, "volume": 25309500}, {"date": "2025-03-07", "open": 298.15, "high": 310.44, "low": 281.44, "close": 287.18, "volume": 22764500}, {"date": "2025-03-10", "open": 268.0, "high": 272.0, "low": 231.62, "close": 239.27, "volume": 31478300}, {"date": "2025-03-11", "open": 245.0, "high": 263.1, "low": 231.51, "close": 260.59, "volume": 22076100}, {"date": "2025-03-12", "open": 264.6, "high": 269.77, "low": 248.22, "close": 262.55, "volume": 14328600}, {"date": "2025-03-13", "open": 262.0, "high": 270.4, "low": 253.76, "close": 263.26, "volume": 13804700}, {"date": "2025-03-14", "open": 273.99, "high": 298.7, "low": 272.62, "close": 297.49, "volume": 23714000}, {"date": "2025-03-17", "open": 292.15, "high": 296.81, "low": 281.6, "close": 294.27, "volume": 12998700}, {"date": "2025-03-18", "open": 283.2, "high": 290.99, "low": 272.5, "close": 283.19, "volume": 15398200}, {"date": "2025-03-19", "open": 290.3, "high": 309.08, "low": 287.12, "close": 304.23, "volume": 19378800}, {"date": "2025-03-20", "open": 298.79, "high": 309.4, "low": 293.4, "close": 302.07, "volume": 15058100}, {"date": "2025-03-21", "open": 295.7, "high": 306.39, "low": 293.05, "close": 304.0, "volume": 21774000}, {"date": "2025-03-24", "open": 316.14, "high": 336.77, "low": 311.36, "close": 335.72, "volume": 23099700}, {"date": "2025-03-25", "open": 333.48, "high": 343.59, "low": 329.5, "close": 341.81, "volume": 15053700}, {"date": "2025-03-26", "open": 336.5, "high": 340.34, "low": 319.73, "close": 329.31, "volume": 16732400}, {"date": "2025-03-27", "open": 322.53, "high": 333.49, "low": 318.0, "close": 324.59, "volume": 13838300}, {"date": "2025-03-28", "open": 318.38, "high": 320.8, "low": 289.25, "close": 289.41, "volume": 21058900}, {"date": "2025-03-31", "open": 281.87, "high": 294.89, "low": 272.8, "close": 288.27, "volume": 14866300}, {"date": "2025-04-01", "open": 293.53, "high": 307.6, "low": 280.65, "close": 306.02, "volume": 16780100}, {"date": "2025-04-02", "open": 297.86, "high": 319.47, "low": 296.98, "close": 312.54, "volume": 16293800}, {"date": "2025-04-03", "open": 286.75, "high": 299.22, "low": 276.03, "close": 282.28, "volume": 18223000}, {"date": "2025-04-04", "open": 285.02, "high": 299.14, "low": 265.3, "close": 293.61, "volume": 24847100}, {"date": "2025-04-07", "open": 260.14, "high": 297.6, "low": 252.6, "close": 268.14, "volume": 28449300}, {"date": "2025-04-08", "open": 278.15, "high": 282.84, "low": 235.93, "close": 237.95, "volume": 22952700}, {"date": "2025-04-09", "open": 242.02, "high": 302.34, "low": 241.69, "close": 296.86, "volume": 38346400}, {"date": "2025-04-10", "open": 282.5, "high": 288.31, "low": 261.37, "close": 272.34, "volume": 19237800}, {"date": "2025-04-11", "open": 281.3, "high": 304.15, "low": 276.3, "close": 299.98, "volume": 21334100}, {"date": "2025-04-14", "open": 309.8, "high": 314.6, "low": 300.1, "close": 311.45, "volume": 15635400}, {"date": "2025-04-15", "open": 312.22, "high": 319.75, "low": 306.81, "close": 310.72, "volume": 11217800}, {"date": "2025-04-16", "open": 306.06, "high": 318.6, "low": 304.0, "close": 311.66, "volume": 12847200}, {"date": "2025-04-17", "open": 313.89, "high": 320.0, "low": 306.0, "close": 317.2, "volume": 13511100}, {"date": "2025-04-21", "open": 324.99, "high": 330.99, "low": 309.0, "close": 317.76, "volume": 16053200}, {"date": "2025-04-22", "open": 328.71, "high": 348.96, "low": 327.01, "close": 343.03, "volume": 24036500}, {"date": "2025-04-23", "open": 354.7, "high": 355.83, "low": 339.0, "close": 345.73, "volume": 16690700}, {"date": "2025-04-24", "open": 344.97, "high": 351.03, "low": 343.24, "close": 350.34, "volume": 10781400}, {"date": "2025-04-25", "open": 354.0, "high": 373.23, "low": 353.12, "close": 368.71, "volume": 19338600}, {"date": "2025-04-28", "open": 373.29, "high": 373.66, "low": 354.53, "close": 369.25, "volume": 11490900}, {"date": "2025-04-29", "open": 369.02, "high": 383.95, "low": 366.8, "close": 381.45, "volume": 13038800}, {"date": "2025-04-30", "open": 373.78, "high": 384.0, "low": 362.39, "close": 380.11, "volume": 13762900}, {"date": "2025-05-01", "open": 392.29, "high": 403.9, "low": 381.03, "close": 381.6, "volume": 16944100}, {"date": "2025-05-02", "open": 393.88, "high": 401.7, "low": 387.51, "close": 394.37, "volume": 15948000}, {"date": "2025-05-05", "open": 383.33, "high": 391.93, "low": 374.2, "close": 386.53, "volume": 14424100}, {"date": "2025-05-06", "open": 378.56, "high": 387.86, "low": 377.77, "close": 385.6, "volume": 9695600}, {"date": "2025-05-07", "open": 393.8, "high": 396.35, "low": 388.26, "close": 392.48, "volume": 10555300}, {"date": "2025-05-08", "open": 408.17, "high": 423.11, "low": 404.5, "close": 414.38, "volume": 22135600}, {"date": "2025-05-09", "open": 420.0, "high": 430.35, "low": 406.22, "close": 416.03, "volume": 17161800}, {"date": "2025-05-12", "open": 420.92, "high": 422.04, "low": 400.83, "close": 404.9, "volume": 16245500}, {"date": "2025-05-13", "open": 412.55, "high": 422.55, "low": 404.12, "close": 421.61, "volume": 12925000}, {"date": "2025-05-14", "open": 420.4, "high": 425.94, "low": 410.41, "close": 416.75, "volume": 10722700}, {"date": "2025-05-15", "open": 411.7, "high": 415.36, "low": 394.14, "close": 397.03, "volume": 14674700}, {"date": "2025-05-16", "open": 399.0, "high": 406.9, "low": 389.01, "close": 399.8, "volume": 12461100}, {"date": "2025-05-19", "open": 392.81, "high": 414.59, "low": 392.62, "close": 413.42, "volume": 12822000}, {"date": "2025-05-20", "open": 413.5, "high": 417.85, "low": 406.1, "close": 416.92, "volume": 11532200}, {"date": "2025-05-21", "open": 415.92, "high": 423.34, "low": 395.53, "close": 402.69, "volume": 18698500}, {"date": "2025-05-22", "open": 413.2, "high": 426.32, "low": 398.91, "close": 399.46, "volume": 16511400}, {"date": "2025-05-23", "open": 391.51, "high": 392.19, "low": 367.31, "close": 369.51, "volume": 21448800}, {"date": "2025-05-27", "open": 381.12, "high": 381.3, "low": 364.18, "close": 372.2, "volume": 14116000}, {"date": "2025-05-28", "open": 368.53, "high": 370.65, "low": 358.5, "close": 364.25, "volume": 9936800}, {"date": "2025-05-29", "open": 370.79, "high": 373.86, "low": 362.74, "close": 370.63, "volume": 10175500}, {"date": "2025-05-30", "open": 369.0, "high": 372.56, "low": 359.16, "close": 369.06, "volume": 12564000}, {"date": "2025-06-02", "open": 367.89, "high": 378.43, "low": 367.02, "close": 372.27, "volume": 8102800}, {"date": "2025-06-03", "open": 379.4, "high": 391.01, "low": 371.37, "close": 387.43, "volume": 11351800}, {"date": "2025-06-04", "open": 385.8, "high": 386.12, "low": 375.66, "close": 378.1, "volume": 8472200}, {"date": "2025-06-05", "open": 383.85, "high": 385.38, "low": 364.3, "close": 368.79, "volume": 11871400}, {"date": "2025-06-06", "open": 377.4, "high": 380.6, "low": 369.71, "close": 374.47, "volume": 9384200}, {"date": "2025-06-09", "open": 380.68, "high": 394.79, "low": 377.6, "close": 392.12, "volume": 10924600}, {"date": "2025-06-10", "open": 393.24, "high": 394.0, "low": 383.6, "close": 391.18, "volume": 7074800}, {"date": "2025-06-11", "open": 391.23, "high": 392.77, "low": 380.5, "close": 387.11, "volume": 6812200}, {"date": "2025-06-12", "open": 378.4, "high": 391.22, "low": 373.98, "close": 379.76, "volume": 9423900}, {"date": "2025-06-13", "open": 375.23, "high": 383.56, "low": 370.62, "close": 382.87, "volume": 9378900}, {"date": "2025-06-16", "open": 387.61, "high": 388.15, "low": 377.4, "close": 382.25, "volume": 8105200}, {"date": "2025-06-17", "open": 375.26, "high": 378.48, "low": 367.0, "close": 375.18, "volume": 11218500}, {"date": "2025-06-18", "open": 371.43, "high": 374.91, "low": 367.42, "close": 369.03, "volume": 9200500}, {"date": "2025-06-20", "open": 372.75, "high": 376.1, "low": 365.11, "close": 369.7, "volume": 12821800}, {"date": "2025-06-23", "open": 362.48, "high": 370.3, "low": 358.8, "close": 367.18, "volume": 10614700}, {"date": "2025-06-24", "open": 373.68, "high": 384.36, "low": 371.0, "close": 377.02, "volume": 10174900}, {"date": "2025-06-25", "open": 384.83, "high": 389.49, "low": 379.31, "close": 388.67, "volume": 10606600}, {"date": "2025-06-26", "open": 386.35, "high": 392.67, "low": 384.15, "close": 386.44, "volume": 10202300}, {"date": "2025-06-27", "open": 385.23, "high": 397.99, "low": 383.41, "close": 383.88, "volume": 18694400}, {"date": "2025-06-30", "open": 389.78, "high": 407.39, "low": 384.25, "close": 404.23, "volume": 13752900}, {"date": "2025-07-01", "open": 395.7, "high": 397.87, "low": 372.91, "close": 373.3, "volume": 17289600}, {"date": "2025-07-02", "open": 383.34, "high": 405.3, "low": 379.88, "close": 402.28, "volume": 17454400}, {"date": "2025-07-03", "open": 400.87, "high": 414.6, "low": 400.4, "close": 403.99, "volume": 10013900}, {"date": "2025-07-07", "open": 402.64, "high": 405.64, "low": 395.2, "close": 395.67, "volume": 8848200}, {"date": "2025-07-08", "open": 399.69, "high": 402.2, "low": 393.21, "close": 396.94, "volume": 7022700}, {"date": "2025-07-09", "open": 401.6, "high": 416.34, "low": 395.95, "close": 415.41, "volume": 13065400}, {"date": "2025-07-10", "open": 412.57, "high": 422.4, "low": 411.2, "close": 421.74, "volume": 13208600}, {"date": "2025-07-11", "open": 430.54, "high": 438.84, "low": 423.5, "close": 434.58, "volume": 18448500}, {"date": "2025-07-14", "open": 447.2, "high": 456.45, "low": 440.65, "close": 451.02, "volume": 17952500}, {"date": "2025-07-15", "open": 445.22, "high": 456.66, "low": 441.02, "close": 442.31, "volume": 14315400}, {"date": "2025-07-16", "open": 448.31, "high": 457.22, "low": 445.56, "close": 455.9, "volume": 10575400}, {"date": "2025-07-17", "open": 451.68, "high": 456.0, "low": 446.58, "close": 451.34, "volume": 8901400}, {"date": "2025-07-18", "open": 451.72, "high": 454.33, "low": 422.22, "close": 423.22, "volume": 19105400}, {"date": "2025-07-21", "open": 430.1, "high": 437.0, "low": 425.02, "close": 426.28, "volume": 9984500}, {"date": "2025-07-22", "open": 428.85, "high": 433.94, "low": 413.6, "close": 426.4, "volume": 10524200}, {"date": "2025-07-23", "open": 422.83, "high": 424.0, "low": 406.1, "close": 412.67, "volume": 12990000}, {"date": "2025-07-24", "open": 414.58, "high": 419.95, "low": 406.17, "close": 414.92, "volume": 7407300}, {"date": "2025-07-25", "open": 405.67, "high": 410.95, "low": 402.2, "close": 405.89, "volume": 8380200}, {"date": "2025-07-28", "open": 416.95, "high": 417.01, "low": 403.46, "close": 403.8, "volume": 6996500}, {"date": "2025-07-29", "open": 405.96, "high": 407.0, "low": 390.41, "close": 394.66, "volume": 10580000}, {"date": "2025-07-30", "open": 396.78, "high": 404.39, "low": 392.59, "close": 395.04, "volume": 7543800}, {"date": "2025-07-31", "open": 399.13, "high": 410.81, "low": 397.08, "close": 401.86, "volume": 10467500}, {"date": "2025-08-01", "open": 390.41, "high": 392.64, "low": 365.7, "close": 366.63, "volume": 21808900}, {"date": "2025-08-04", "open": 372.77, "high": 390.02, "low": 366.2, "close": 389.24, "volume": 12362400}, {"date": "2025-08-05", "open": 384.18, "high": 388.31, "low": 373.35, "close": 375.46, "volume": 8467100}, {"date": "2025-08-06", "open": 374.75, "high": 384.42, "low": 373.0, "close": 383.41, "volume": 7242600}, {"date": "2025-08-07", "open": 388.4, "high": 406.24, "low": 387.14, "close": 402.01, "volume": 13051200}, {"date": "2025-08-08", "open": 397.6, "high": 409.65, "low": 389.03, "close": 395.13, "volume": 11200100}, {"date": "2025-08-11", "open": 403.92, "high": 414.36, "low": 398.92, "close": 400.25, "volume": 10394400}, {"date": "2025-08-12", "open": 400.5, "high": 401.67, "low": 390.14, "close": 394.39, "volume": 8333600}, {"date": "2025-08-13", "open": 397.73, "high": 399.44, "low": 383.55, "close": 389.9, "volume": 10884900}, {"date": "2025-08-14", "open": 380.0, "high": 381.0, "low": 365.0, "close": 372.94, "volume": 16461700}, {"date": "2025-08-15", "open": 372.21, "high": 372.62, "low": 360.03, "close": 366.32, "volume": 13125300}, {"date": "2025-08-18", "open": 359.95, "high": 367.57, "low": 358.01, "close": 363.6, "volume": 9002000}, {"date": "2025-08-19", "open": 363.19, "high": 364.63, "low": 333.4, "close": 336.57, "volume": 18254600}, {"date": "2025-08-20", "open": 339.38, "high": 345.5, "low": 325.56, "close": 344.37, "volume": 13807200}, {"date": "2025-08-21", "open": 340.0, "high": 343.27, "low": 334.85, "close": 337.58, "volume": 8398500}, {"date": "2025-08-22", "open": 335.2, "high": 359.53, "low": 332.61, "close": 358.13, "volume": 17386900}, {"date": "2025-08-25", "open": 344.91, "high": 351.51, "low": 339.21, "close": 343.2, "volume": 10983400}, {"date": "2025-08-26", "open": 341.81, "high": 351.99, "low": 340.68, "close": 351.36, "volume": 9144200}, {"date": "2025-08-27", "open": 348.68, "high": 351.77, "low": 341.84, "close": 342.06, "volume": 8454300}, {"date": "2025-08-28", "open": 346.16, "high": 348.17, "low": 336.65, "close": 338.84, "volume": 8116100}, {"date": "2025-08-29", "open": 334.6, "high": 339.63, "low": 332.64, "close": 334.41, "volume": 10162300}, {"date": "2025-09-02", "open": 334.93, "high": 348.6, "low": 331.57, "close": 341.62, "volume": 11123000}, {"date": "2025-09-03", "open": 341.77, "high": 344.5, "low": 327.61, "close": 330.26, "volume": 9180200}, {"date": "2025-09-04", "open": 330.0, "high": 332.56, "low": 317.75, "close": 327.59, "volume": 10530000}, {"date": "2025-09-05", "open": 334.81, "high": 337.2, "low": 320.0, "close": 335.87, "volume": 14047600}, {"date": "2025-09-08", "open": 328.11, "high": 333.1, "low": 321.5, "close": 329.9, "volume": 9954500}, {"date": "2025-09-09", "open": 330.23, "high": 331.96, "low": 324.45, "close": 328.53, "volume": 6587800}, {"date": "2025-09-10", "open": 332.8, "high": 340.01, "low": 321.96, "close": 326.45, "volume": 9741400}, {"date": "2025-09-11", "open": 326.87, "high": 329.75, "low": 322.77, "close": 326.02, "volume": 7506900}, {"date": "2025-09-12", "open": 329.15, "high": 336.13, "low": 327.6, "close": 331.44, "volume": 10809900}, {"date": "2025-09-15", "open": 329.4, "high": 331.33, "low": 320.45, "close": 327.79, "volume": 9527700}, {"date": "2025-09-16", "open": 329.23, "high": 335.44, "low": 324.84, "close": 335.09, "volume": 8651300}, {"date": "2025-09-17", "open": 335.66, "high": 340.11, "low": 323.21, "close": 329.71, "volume": 9691000}, {"date": "2025-09-18", "open": 335.86, "high": 358.25, "low": 334.63, "close": 349.12, "volume": 19697300}, {"date": "2025-09-19", "open": 347.45, "high": 352.92, "low": 337.07, "close": 344.75, "volume": 17699700}, {"date": "2025-09-22", "open": 337.02, "high": 341.59, "low": 329.0, "close": 335.93, "volume": 10053500}, {"date": "2025-09-23", "open": 337.06, "high": 339.0, "low": 327.77, "close": 327.78, "volume": 9468800}, {"date": "2025-09-24", "open": 330.63, "high": 337.06, "low": 323.14, "close": 323.31, "volume": 9153100}, {"date": "2025-09-25", "open": 316.61, "high": 317.0, "low": 292.36, "close": 300.7, "volume": 22087000}, {"date": "2025-09-26", "open": 301.3, "high": 310.0, "low": 297.71, "close": 309.06, "volume": 11693400}, {"date": "2025-09-29", "open": 313.73, "high": 327.99, "low": 311.0, "close": 326.42, "volume": 12652000}, {"date": "2025-09-30", "open": 320.83, "high": 324.5, "low": 316.19, "close": 322.21, "volume": 7798800}, {"date": "2025-10-01", "open": 332.47, "high": 343.73, "low": 331.2, "close": 338.41, "volume": 13994800}, {"date": "2025-10-02", "open": 348.57, "high": 353.22, "low": 341.15, "close": 352.33, "volume": 13666800}, {"date": "2025-10-03", "open": 350.87, "high": 358.54, "low": 344.4, "close": 351.63, "volume": 12107900}, {"date": "2025-10-06", "open": 362.95, "high": 365.21, "low": 354.7, "close": 359.69, "volume": 9551000}, {"date": "2025-10-07", "open": 358.88, "high": 359.44, "low": 328.16, "close": 328.4, "volume": 19584100}, {"date": "2025-10-08", "open": 335.62, "high": 336.36, "low": 322.3, "close": 330.8, "volume": 12996300}, {"date": "2025-10-09", "open": 327.4, "high": 328.99, "low": 318.22, "close": 320.29, "volume": 11213200}, {"date": "2025-10-10", "open": 323.18, "high": 323.43, "low": 303.57, "close": 304.79, "volume": 13643700}, {"date": "2025-10-13", "open": 306.67, "high": 315.95, "low": 300.59, "close": 315.47, "volume": 11575000}, {"date": "2025-10-14", "open": 301.0, "high": 312.71, "low": 297.34, "close": 300.67, "volume": 11480500}, {"date": "2025-10-15", "open": 303.6, "high": 308.88, "low": 294.62, "close": 296.76, "volume": 10625600}, {"date": "2025-10-16", "open": 299.9, "high": 301.58, "low": 282.19, "close": 283.84, "volume": 13817900}, {"date": "2025-10-17", "open": 279.27, "high": 292.8, "low": 279.0, "close": 289.87, "volume": 13110700}, {"date": "2025-10-20", "open": 297.21, "high": 306.16, "low": 294.4, "close": 296.61, "volume": 9679700}, {"date": "2025-10-21", "open": 293.95, "high": 305.99, "low": 291.52, "close": 301.91, "volume": 7902800}, {"date": "2025-10-22", "open": 293.02, "high": 297.96, "low": 276.6, "close": 280.81, "volume": 15129500}, {"date": "2025-10-23", "open": 285.47, "high": 289.07, "low": 278.0, "close": 284.92, "volume": 9082100}, {"date": "2025-10-24", "open": 290.43, "high": 292.15, "low": 286.11, "close": 289.08, "volume": 7881700}, {"date": "2025-10-27", "open": 299.5, "high": 299.8, "low": 293.0, "close": 295.63, "volume": 8135900}, {"date": "2025-10-28", "open": 295.14, "high": 297.2, "low": 284.25, "close": 284.64, "volume": 7996800}, {"date": "2025-10-29", "open": 284.38, "high": 286.18, "low": 274.0, "close": 275.36, "volume": 10184100}, {"date": "2025-10-30", "open": 269.99, "high": 271.37, "low": 254.0, "close": 254.57, "volume": 15564200}, {"date": "2025-10-31", "open": 269.98, "high": 276.32, "low": 263.0, "close": 269.51, "volume": 14071800}, {"date": "2025-11-03", "open": 264.19, "high": 270.36, "low": 259.85, "close": 264.67, "volume": 11074600}, {"date": "2025-11-04", "open": 255.16, "high": 258.21, "low": 245.86, "close": 246.99, "volume": 15735100}, {"date": "2025-11-05", "open": 250.2, "high": 255.36, "low": 247.02, "close": 255.0, "volume": 9676200}, {"date": "2025-11-06", "open": 252.14, "high": 252.34, "low": 235.03, "close": 237.2, "volume": 14468300}, {"date": "2025-11-07", "open": 222.66, "high": 243.73, "low": 219.68, "close": 241.93, "volume": 16976100}, {"date": "2025-11-10", "open": 249.68, "high": 249.96, "low": 234.6, "close": 238.88, "volume": 9527200}, {"date": "2025-11-11", "open": 236.46, "high": 239.24, "low": 230.55, "close": 231.35, "volume": 8340300}, {"date": "2025-11-12", "open": 233.9, "high": 234.84, "low": 219.8, "close": 224.61, "volume": 10800400}, {"date": "2025-11-13", "open": 223.8, "high": 226.0, "low": 207.03, "close": 208.54, "volume": 16474500}, {"date": "2025-11-14", "open": 200.58, "high": 208.84, "low": 194.56, "close": 199.75, "volume": 23233800}, {"date": "2025-11-17", "open": 197.03, "high": 204.15, "low": 189.53, "close": 195.42, "volume": 19545000}, {"date": "2025-11-18", "open": 196.36, "high": 213.83, "low": 196.0, "close": 206.8, "volume": 22049500}, {"date": "2025-11-19", "open": 202.36, "high": 203.95, "low": 181.73, "close": 186.5, "volume": 28025400}, {"date": "2025-11-20", "open": 192.44, "high": 193.53, "low": 171.48, "close": 177.13, "volume": 27684400}, {"date": "2025-11-21", "open": 172.74, "high": 181.19, "low": 166.31, "close": 170.5, "volume": 29651300}, {"date": "2025-11-24", "open": 171.62, "high": 179.84, "low": 166.01, "close": 179.04, "volume": 23282600}, {"date": "2025-11-25", "open": 173.71, "high": 176.76, "low": 166.78, "close": 172.19, "volume": 19112700}, {"date": "2025-11-26", "open": 173.69, "high": 180.63, "low": 169.7, "close": 175.64, "volume": 20016500}, {"date": "2025-11-28", "open": 182.99, "high": 187.29, "low": 175.05, "close": 177.18, "volume": 15114300}, {"date": "2025-12-01", "open": 168.26, "high": 172.18, "low": 155.61, "close": 171.42, "volume": 42940200}, {"date": "2025-12-02", "open": 177.75, "high": 188.37, "low": 176.89, "close": 181.33, "volume": 31285600}, {"date": "2025-12-03", "open": 183.4, "high": 190.44, "low": 177.82, "close": 188.39, "volume": 26686100}, {"date": "2025-12-04", "open": 186.02, "high": 191.0, "low": 182.35, "close": 186.01, "volume": 16474400}, {"date": "2025-12-05", "open": 183.34, "high": 185.39, "low": 176.3, "close": 178.99, "volume": 20750700}, {"date": "2025-12-08", "open": 182.1, "high": 185.59, "low": 178.0, "close": 183.69, "volume": 16328100}, {"date": "2025-12-09", "open": 181.49, "high": 198.4, "low": 179.92, "close": 188.99, "volume": 24269600}, {"date": "2025-12-10", "open": 189.32, "high": 191.07, "low": 182.2, "close": 184.64, "volume": 22459000}, {"date": "2025-12-11", "open": 179.79, "high": 183.5, "low": 171.41, "close": 183.3, "volume": 19542400}, {"date": "2025-12-12", "open": 182.97, "high": 185.25, "low": 176.22, "close": 176.45, "volume": 14532100}, {"date": "2025-12-15", "open": 176.0, "high": 176.5, "low": 160.54, "close": 162.08, "volume": 25393400}, {"date": "2025-12-16", "open": 164.97, "high": 171.49, "low": 161.95, "close": 167.5, "volume": 21181000}, {"date": "2025-12-17", "open": 167.75, "high": 171.16, "low": 160.31, "close": 160.38, "volume": 19144900}, {"date": "2025-12-18", "open": 167.81, "high": 169.51, "low": 157.43, "close": 158.24, "volume": 17534700}, {"date": "2025-12-19", "open": 163.4, "high": 167.75, "low": 161.63, "close": 164.82, "volume": 22062400}, {"date": "2025-12-22", "open": 168.82, "high": 170.67, "low": 163.69, "close": 164.32, "volume": 19234500}, {"date": "2025-12-23", "open": 162.25, "high": 162.73, "low": 156.5, "close": 157.88, "volume": 15891200}, {"date": "2025-12-24", "open": 157.2, "high": 159.28, "low": 155.1, "close": 158.71, "volume": 7097600}, {"date": "2025-12-26", "open": 159.89, "high": 159.91, "low": 154.12, "close": 158.81, "volume": 12298200}, {"date": "2025-12-29", "open": 157.95, "high": 162.93, "low": 155.32, "close": 155.39, "volume": 14073500}, {"date": "2025-12-30", "open": 155.82, "high": 159.38, "low": 154.13, "close": 155.61, "volume": 12740200}, {"date": "2025-12-31", "open": 156.24, "high": 156.8, "low": 151.42, "close": 151.95, "volume": 15918100}, {"date": "2026-01-02", "open": 154.59, "high": 160.79, "low": 149.75, "close": 157.16, "volume": 20185600}, {"date": "2026-01-05", "open": 163.42, "high": 167.7, "low": 160.96, "close": 164.72, "volume": 22859000}, {"date": "2026-01-06", "open": 166.88, "high": 167.14, "low": 154.05, "close": 157.97, "volume": 22627800}, {"date": "2026-01-07", "open": 163.45, "high": 170.16, "low": 158.45, "close": 161.83, "volume": 28406900}, {"date": "2026-01-08", "open": 158.63, "high": 170.62, "low": 156.17, "close": 166.97, "volume": 25159400}, {"date": "2026-01-09", "open": 166.75, "high": 167.2, "low": 155.46, "close": 157.33, "volume": 27962600}, {"date": "2026-01-12", "open": 156.27, "high": 163.82, "low": 154.69, "close": 162.23, "volume": 16182000}, {"date": "2026-01-13", "open": 164.45, "high": 173.76, "low": 159.93, "close": 172.99, "volume": 27656200}, {"date": "2026-01-14", "open": 178.64, "high": 190.2, "low": 176.12, "close": 179.33, "volume": 40257000}, {"date": "2026-01-15", "open": 179.13, "high": 179.25, "low": 170.09, "close": 170.91, "volume": 21486500}, {"date": "2026-01-16", "open": 171.93, "high": 173.88, "low": 167.59, "close": 173.71, "volume": 19462500}, {"date": "2026-01-20", "open": 165.17, "high": 165.72, "low": 158.85, "close": 160.23, "volume": 25666700}, {"date": "2026-01-21", "open": 161.27, "high": 165.72, "low": 156.01, "close": 163.81, "volume": 18440800}, {"date": "2026-01-22", "open": 163.73, "high": 164.64, "low": 159.44, "close": 160.98, "volume": 11116000}, {"date": "2026-01-23", "open": 160.94, "high": 168.96, "low": 158.72, "close": 163.11, "volume": 14879300}, {"date": "2026-01-26", "open": 159.41, "high": 163.92, "low": 158.62, "close": 160.58, "volume": 14516500}, {"date": "2026-01-27", "open": 160.31, "high": 161.67, "low": 156.98, "close": 161.58, "volume": 13962200}, {"date": "2026-01-28", "open": 164.45, "high": 165.72, "low": 157.0, "close": 158.45, "volume": 14082600}, {"date": "2026-01-29", "open": 155.95, "high": 156.0, "low": 139.36, "close": 143.19, "volume": 34618500}, {"date": "2026-01-30", "open": 140.0, "high": 151.15, "low": 139.9, "close": 149.71, "volume": 22768000}, {"date": "2026-02-02", "open": 139.77, "high": 147.88, "low": 138.0, "close": 139.63, "volume": 27171500}, {"date": "2026-02-03", "open": 140.14, "high": 140.23, "low": 126.74, "close": 133.26, "volume": 26169000}, {"date": "2026-02-04", "open": 130.01, "high": 130.82, "low": 121.19, "close": 129.09, "volume": 25775600}, {"date": "2026-02-05", "open": 120.25, "high": 122.0, "low": 104.17, "close": 106.99, "volume": 60129700}, {"date": "2026-02-06", "open": 114.95, "high": 135.67, "low": 114.68, "close": 134.93, "volume": 57771000}, {"date": "2026-02-09", "open": 127.37, "high": 139.58, "low": 125.13, "close": 138.44, "volume": 34291600}, {"date": "2026-02-10", "open": 133.66, "high": 139.16, "low": 132.68, "close": 133.0, "volume": 23002100}, {"date": "2026-02-11", "open": 133.69, "high": 133.91, "low": 123.92, "close": 126.07, "volume": 25837800}, {"date": "2026-02-12", "open": 127.57, "high": 128.99, "low": 120.64, "close": 123.0, "volume": 20960700}, {"date": "2026-02-13", "open": 127.0, "high": 135.25, "low": 125.76, "close": 133.88, "volume": 24573900}, {"date": "2026-02-17", "open": 129.01, "high": 132.12, "low": 125.91, "close": 128.67, "volume": 18881000}, {"date": "2026-02-18", "open": 127.63, "high": 132.25, "low": 123.62, "close": 125.2, "volume": 17307700}, {"date": "2026-02-19", "open": 123.49, "high": 130.04, "low": 121.87, "close": 129.45, "volume": 15457200}, {"date": "2026-02-20", "open": 130.51, "high": 136.14, "low": 129.41, "close": 131.05, "volume": 17625400}, {"date": "2026-02-23", "open": 127.9, "high": 130.38, "low": 122.83, "close": 123.71, "volume": 18858900}, {"date": "2026-02-24", "open": 121.71, "high": 126.74, "low": 118.4, "close": 124.61, "volume": 15352700}, {"date": "2026-02-25", "open": 130.05, "high": 137.86, "low": 128.94, "close": 135.65, "volume": 24152100}, {"date": "2026-02-26", "open": 133.7, "high": 135.75, "low": 128.64, "close": 133.4, "volume": 18110800}, {"date": "2026-02-27", "open": 128.95, "high": 131.12, "low": 127.86, "close": 129.5, "volume": 14027700}, {"date": "2026-03-02", "open": 129.14, "high": 140.14, "low": 128.94, "close": 137.65, "volume": 25456100}, {"date": "2026-03-03", "open": 133.34, "high": 136.46, "low": 127.8, "close": 132.68, "volume": 19405900}, {"date": "2026-03-04", "open": 143.83, "high": 149.54, "low": 142.19, "close": 146.44, "volume": 37382600}, {"date": "2026-03-05", "open": 145.04, "high": 146.44, "low": 137.21, "close": 139.81, "volume": 21286000}, {"date": "2026-03-06", "open": 134.9, "high": 136.36, "low": 131.77, "close": 133.53, "volume": 19538800}, {"date": "2026-03-09", "open": 136.0, "high": 140.19, "low": 135.3, "close": 138.95, "volume": 20433000}, {"date": "2026-03-10", "open": 141.93, "high": 142.46, "low": 133.94, "close": 138.46, "volume": 18325000}, {"date": "2026-03-11", "open": 139.81, "high": 142.67, "low": 135.14, "close": 138.33, "volume": 15637600}, {"date": "2026-03-12", "open": 137.16, "high": 138.8, "low": 133.38, "close": 137.34, "volume": 15229400}, {"date": "2026-03-13", "open": 143.86, "high": 147.26, "low": 138.44, "close": 139.67, "volume": 23685400}, {"date": "2026-03-16", "open": 145.35, "high": 148.24, "low": 143.31, "close": 147.52, "volume": 22933200}, {"date": "2026-03-17", "open": 145.97, "high": 152.27, "low": 145.23, "close": 150.28, "volume": 18448500}, {"date": "2026-03-18", "open": 144.99, "high": 146.76, "low": 140.35, "close": 140.56, "volume": 21314100}, {"date": "2026-03-19", "open": 135.02, "high": 139.78, "low": 132.76, "close": 138.24, "volume": 19227700}, {"date": "2026-03-20", "open": 139.47, "high": 139.69, "low": 134.13, "close": 135.66, "volume": 28568300}, {"date": "2026-03-23", "open": 138.61, "high": 139.93, "low": 133.97, "close": 138.2, "volume": 21633700}, {"date": "2026-03-24", "open": 138.73, "high": 140.05, "low": 134.28, "close": 136.25, "volume": 19098500}, {"date": "2026-03-25", "open": 140.4, "high": 143.85, "low": 136.8, "close": 139.13, "volume": 18708000}, {"date": "2026-03-26", "open": 136.55, "high": 139.08, "low": 132.69, "close": 132.93, "volume": 15285500}, {"date": "2026-03-27", "open": 129.88, "high": 130.65, "low": 123.98, "close": 126.03, "volume": 21475100}, {"date": "2026-03-30", "open": 129.55, "high": 130.34, "low": 120.8, "close": 121.44, "volume": 15800400}, {"date": "2026-03-31", "open": 123.16, "high": 125.3, "low": 117.75, "close": 124.8, "volume": 21290300}, {"date": "2026-04-01", "open": 126.18, "high": 126.3, "low": 121.44, "close": 122.78, "volume": 15378300}, {"date": "2026-04-02", "open": 119.8, "high": 122.65, "low": 116.4, "close": 119.83, "volume": 17609700}, {"date": "2026-04-06", "open": 124.57, "high": 128.46, "low": 123.2, "close": 127.69, "volume": 18435900}, {"date": "2026-04-07", "open": 125.32, "high": 126.74, "low": 121.14, "close": 123.72, "volume": 14284200}, {"date": "2026-04-08", "open": 133.67, "high": 134.5, "low": 126.13, "close": 128.3, "volume": 17149200}, {"date": "2026-04-09", "open": 127.83, "high": 132.21, "low": 125.8, "close": 128.86, "volume": 14497400}, {"date": "2026-04-10", "open": 130.05, "high": 132.28, "low": 127.4, "close": 128.64, "volume": 13097500}, {"date": "2026-04-13", "open": 126.65, "high": 132.49, "low": 125.04, "close": 132.36, "volume": 12804700}, {"date": "2026-04-14", "open": 137.93, "high": 143.7, "low": 136.32, "close": 137.41, "volume": 20643200}, {"date": "2026-04-15", "open": 139.75, "high": 143.75, "low": 135.49, "close": 143.54, "volume": 13941700}, {"date": "2026-04-16", "open": 143.21, "high": 149.16, "low": 139.33, "close": 148.94, "volume": 17638000}, {"date": "2026-04-17", "open": 154.63, "high": 173.15, "low": 153.77, "close": 166.52, "volume": 52173700}, {"date": "2026-04-20", "open": 162.3, "high": 171.06, "low": 160.64, "close": 170.81, "volume": 22173500}, {"date": "2026-04-21", "open": 170.61, "high": 172.9, "low": 163.75, "close": 163.97, "volume": 22153500}, {"date": "2026-04-22", "open": 174.93, "high": 183.25, "low": 174.0, "close": 179.36, "volume": 31893900}, {"date": "2026-04-23", "open": 175.88, "high": 180.92, "low": 171.54, "close": 172.47, "volume": 19559000}, {"date": "2026-04-24", "open": 176.88, "high": 177.28, "low": 169.01, "close": 171.02, "volume": 14119400}, {"date": "2026-04-27", "open": 170.92, "high": 175.75, "low": 167.61, "close": 169.2, "volume": 13295400}, {"date": "2026-04-28", "open": 163.87, "high": 166.84, "low": 159.68, "close": 165.71, "volume": 13858700}, {"date": "2026-04-29", "open": 165.71, "high": 165.74, "low": 156.11, "close": 158.19, "volume": 15146200}, {"date": "2026-04-30", "open": 161.77, "high": 166.84, "low": 159.0, "close": 165.45, "volume": 12437800}, {"date": "2026-05-01", "open": 170.8, "high": 180.38, "low": 169.43, "close": 177.17, "volume": 21661200}, {"date": "2026-05-04", "open": 180.9, "high": 186.01, "low": 178.49, "close": 183.8, "volume": 18210200}, {"date": "2026-05-05", "open": 189.55, "high": 190.41, "low": 183.72, "close": 186.9, "volume": 15512800}, {"date": "2026-05-06", "open": 184.57, "high": 188.26, "low": 178.94, "close": 186.82, "volume": 14338600}, {"date": "2026-05-07", "open": 184.41, "high": 184.41, "low": 175.72, "close": 179.84, "volume": 15918100}, {"date": "2026-05-08", "open": 178.68, "high": 187.77, "low": 177.6, "close": 187.59, "volume": 15985200}, {"date": "2026-05-11", "open": 189.2, "high": 197.0, "low": 182.31, "close": 195.94, "volume": 16063000}, {"date": "2026-05-12", "open": 191.33, "high": 192.24, "low": 179.85, "close": 184.42, "volume": 14738500}, {"date": "2026-05-13", "open": 182.03, "high": 182.48, "low": 175.57, "close": 178.03, "volume": 12480700}, {"date": "2026-05-14", "open": 177.85, "high": 193.0, "low": 174.64, "close": 186.97, "volume": 15859400}, {"date": "2026-05-15", "open": 182.11, "high": 182.23, "low": 173.61, "close": 177.42, "volume": 19654300}, {"date": "2026-05-18", "open": 169.18, "high": 169.18, "low": 162.02, "close": 166.63, "volume": 19299700}, {"date": "2026-05-19", "open": 163.99, "high": 168.49, "low": 163.5, "close": 164.63, "volume": 10002000}, {"date": "2026-05-20", "open": 166.0, "high": 169.23, "low": 163.26, "close": 165.81, "volume": 9825300}, {"date": "2026-05-21", "open": 164.28, "high": 168.71, "low": 160.57, "close": 164.85, "volume": 10526900}, {"date": "2026-05-22", "open": 164.09, "high": 165.66, "low": 159.24, "close": 159.89, "volume": 12786800}, {"date": "2026-05-26", "open": 160.83, "high": 167.0, "low": 159.28, "close": 159.93, "volume": 11819500}, {"date": "2026-05-27", "open": 156.76, "high": 157.55, "low": 153.82, "close": 154.2, "volume": 11885100}, {"date": "2026-05-28", "open": 148.98, "high": 153.64, "low": 144.3, "close": 151.64, "volume": 16275000}, {"date": "2026-05-29", "open": 149.93, "high": 162.06, "low": 148.2, "close": 159.09, "volume": 19225600}, {"date": "2026-06-01", "open": 148.47, "high": 153.87, "low": 144.29, "close": 149.78, "volume": 17780300}, {"date": "2026-06-02", "open": 142.69, "high": 142.8, "low": 134.11, "close": 136.08, "volume": 31130800}, {"date": "2026-06-03", "open": 134.5, "high": 138.18, "low": 125.0, "close": 126.55, "volume": 21141800}, {"date": "2026-06-04", "open": 126.75, "high": 131.47, "low": 125.65, "close": 129.37, "volume": 24590400}, {"date": "2026-06-05", "open": 124.25, "high": 125.3, "low": 114.31, "close": 120.44, "volume": 41943500}, {"date": "2026-06-08", "open": 125.84, "high": 129.0, "low": 123.15, "close": 127.2, "volume": 20952000}, {"date": "2026-06-09", "open": 122.85, "high": 125.55, "low": 114.21, "close": 117.02, "volume": 23055700}, {"date": "2026-06-10", "open": 116.3, "high": 120.94, "low": 115.0, "close": 115.35, "volume": 15690800}, {"date": "2026-06-11", "open": 116.11, "high": 121.1, "low": 113.27, "close": 120.15, "volume": 17574200}, {"date": "2026-06-12", "open": 119.49, "high": 128.6, "low": 117.27, "close": 123.97, "volume": 16772200}, {"date": "2026-06-15", "open": 133.22, "high": 136.25, "low": 130.63, "close": 131.14, "volume": 19982400}, {"date": "2026-06-16", "open": 129.38, "high": 131.7, "low": 122.5, "close": 122.81, "volume": 17795600}, {"date": "2026-06-17", "open": 123.01, "high": 125.42, "low": 116.36, "close": 116.56, "volume": 18052900}, {"date": "2026-06-18", "open": 117.64, "high": 117.75, "low": 107.85, "close": 112.53, "volume": 35530700}, {"date": "2026-06-22", "open": 116.21, "high": 120.0, "low": 107.31, "close": 109.46, "volume": 25287400}, {"date": "2026-06-23", "open": 106.54, "high": 107.76, "low": 103.52, "close": 103.84, "volume": 22502900}, {"date": "2026-06-24", "open": 102.48, "high": 102.97, "low": 92.28, "close": 94.13, "volume": 40121100}, {"date": "2026-06-25", "open": 94.69, "high": 94.72, "low": 85.0, "close": 85.33, "volume": 45066500}, {"date": "2026-06-26", "open": 83.23, "high": 87.67, "low": 81.81, "close": 82.31, "volume": 45680000}, {"date": "2026-06-29", "open": 85.67, "high": 94.37, "low": 82.72, "close": 92.68, "volume": 44931500}, {"date": "2026-06-30", "open": 86.21, "high": 88.26, "low": 83.42, "close": 86.93, "volume": 35676600}, {"date": "2026-07-01", "open": 87.7, "high": 98.53, "low": 86.2, "close": 93.39, "volume": 34687100}, {"date": "2026-07-02", "open": 99.85, "high": 104.11, "low": 97.57, "close": 100.77, "volume": 34625800}, {"date": "2026-07-06", "open": 95.14, "high": 104.78, "low": 94.63, "close": 100.77, "volume": 27536200}, {"date": "2026-07-07", "open": 101.18, "high": 103.56, "low": 96.96, "close": 97.36, "volume": 18218000}, {"date": "2026-07-08", "open": 93.68, "high": 95.04, "low": 91.78, "close": 93.87, "volume": 17801100}, {"date": "2026-07-09", "open": 94.06, "high": 96.8, "low": 92.83, "close": 93.89, "volume": 13822800}, {"date": "2026-07-10", "open": 98.76, "high": 100.12, "low": 93.35, "close": 94.64, "volume": 16284500}, {"date": "2026-07-13", "open": 91.49, "high": 93.64, "low": 90.02, "close": 92.1, "volume": 12682300}, {"date": "2026-07-14", "open": 94.76, "high": 98.03, "low": 93.56, "close": 97.58, "volume": 18043700}, {"date": "2026-07-15", "open": 99.79, "high": 101.95, "low": 96.36, "close": 97.47, "volume": 14584900}, {"date": "2026-07-16", "open": 96.0, "high": 96.61, "low": 93.45, "close": 94.03, "volume": 11365100}, {"date": "2026-07-17", "open": 91.3, "high": 95.97, "low": 90.06, "close": 94.85, "volume": 13064500}, {"date": "2026-07-20", "open": 95.62, "high": 100.92, "low": 94.86, "close": 97.82, "volume": 16170500}, {"date": "2026-07-21", "open": 101.31, "high": 104.6, "low": 99.95, "close": 101.95, "volume": 20223500}, {"date": "2026-07-22", "open": 100.06, "high": 101.95, "low": 98.12, "close": 100.01, "volume": 13066300}, {"date": "2026-07-23", "open": 97.0, "high": 97.51, "low": 92.34, "close": 93.63, "volume": 17186400}, {"date": "2026-07-24", "open": 93.37, "high": 93.68, "low": 89.76, "close": 91.67, "volume": 13088100}, {"date": "2026-07-27", "open": 94.54, "high": 99.16, "low": 94.02, "close": 98.65, "volume": 17633500}, {"date": "2026-07-28", "open": 95.47, "high": 98.37, "low": 93.12, "close": 96.16, "volume": 13353300}, {"date": "2026-07-29", "open": 96.38, "high": 100.05, "low": 93.27, "close": 93.33, "volume": 14243200}, {"date": "2026-07-30", "open": 95.09, "high": 98.22, "low": 94.33, "close": 97.74, "volume": 13472200}, {"date": "2026-07-31", "open": 94.86, "high": 95.2, "low": 89.21, "close": 93.28, "volume": 20678300}, {"date": "2026-08-03", "open": 92.01, "high": 96.06, "low": 90.93, "close": 94.86, "volume": 13894600}, {"date": "2026-08-04", "open": 93.91, "high": 97.98, "low": 93.4, "close": 97.65, "volume": 15220800}, {"date": "2026-08-05", "open": 97.92, "high": 99.23, "low": 96.12, "close": 98.37, "volume": 13695600}, {"date": "2026-08-06", "open": 96.06, "high": 98.38, "low": 95.44, "close": 96.85, "volume": 10128700}, {"date": "2026-08-07", "open": 101.34, "high": 105.5, "low": 96.77, "close": 100.01, "volume": 29002700}, {"date": "2026-08-10", "open": 99.46, "high": 100.77, "low": 96.24, "close": 97.33, "volume": 13560300}, {"date": "2026-08-11", "open": 97.4, "high": 99.26, "low": 95.14, "close": 96.09, "volume": 12159900}, {"date": "2026-08-12", "open": 97.149, "high": 97.88, "low": 94.6, "close": 94.83, "volume": 11083349}], "ohlcv_coverage": {"bar_count": 7086, "volume_count": 7086, "provider": "yahoo_chart", "symbol": "MSTR", "fmp_symbol": null, "backward_compatible_series": true}, "events": [{"date": "2013-03-15", "event_date": "2013-03-16", "name": "Cyprus deposit levy (Bitcoin's first macro safe-haven bid)", "summary": "The Eurogroup's weekend announcement of a one-off levy on Cypriot bank deposits triggered the first major 'flight to bitcoin' narrative, with BTC rallying sharply over the following weeks as savers sought an asset outside the banking system.", "url": "https://en.wikipedia.org/wiki/2012%E2%80%932013_Cypriot_financial_crisis", "region": "", "tags": ["risk_off", "sovereign", "crypto_rally"], "specific": false, "px": 11.228, "abn": -11.49, "r5": -7.5, "r20": -10.78, "r60": -21.52, "mfe": -2.93, "mae": -21.52}, {"date": "2013-04-09", "event_date": "2013-04-10", "name": "Bitcoin April 2013 Mt. Gox-overload crash", "summary": "After a parabolic run to a then-record ~$266, bitcoin crashed toward $100 in hours as Mt. Gox (then ~65% of volume) buckled under load and suspended trading for a 'cooldown'.", "url": "https://bitcoinmagazine.com/markets/the-bitcoin-crash-an-examination-1365911041", "region": "", "tags": ["risk_off", "crypto_crash"], "specific": false, "px": 10.119, "abn": -19.25, "r5": -1.04, "r20": -9.41, "r60": -12.43, "mfe": 3.56, "mae": -16.91}, {"date": "2014-02-06", "event_date": "2014-02-07", "name": "Mt. Gox halts withdrawals (collapse begins)", "summary": "Mt. Gox suspended bitcoin withdrawals citing 'transaction malleability', exposing a years-long ~850k BTC shortfall; bitcoin sold off sharply and the exchange filed for bankruptcy weeks later.", "url": "https://en.wikipedia.org/wiki/Mt._Gox", "region": "", "tags": ["risk_off", "banking_crisis", "crypto_crash"], "specific": false, "px": 12.373, "abn": -8.56, "r5": 5.26, "r20": 6.17, "r60": -4.75, "mfe": 8.66, "mae": -18.74}, {"date": "2014-02-21", "event_date": "2014-02-24", "name": "Mt. Gox collapse", "summary": "The world's largest bitcoin exchange went dark after halting withdrawals weeks earlier, revealing the loss of ~850,000 BTC; bitcoin sold off hard across all venues and the firm filed for bankruptcy days later.", "url": "https://en.wikipedia.org/wiki/Mt._Gox", "region": "", "tags": ["risk_off", "banking_crisis", "crypto_crash"], "specific": false, "px": 13.211, "abn": -11.33, "r5": -2.26, "r20": -5.87, "r60": 5.12, "mfe": 5.12, "mae": -23.9}, {"date": "2014-02-27", "event_date": "2014-02-28", "name": "Mt. Gox files for bankruptcy in Tokyo (~850k BTC lost)", "summary": "The dominant Bitcoin exchange filed for bankruptcy protection in Tokyo after disclosing roughly 850,000 BTC had gone missing.", "url": "https://www.npr.org/sections/thetwo-way/2014/02/28/283863219/mtgox-files-for-bankruptcy-nearly-500m-of-bitcoins-lost", "region": "Japan", "tags": ["crypto_crash"], "specific": false, "px": 13.445, "abn": -16.45, "r5": -1.57, "r20": -15.2, "r60": 6.08, "mfe": 6.08, "mae": -25.22}, {"date": "2016-06-16", "event_date": "2016-06-17", "name": "The DAO hack", "summary": "A reentrancy exploit drained ~3.6M ETH (then ~14% of supply) from The DAO, sending ether sharply lower and ultimately forcing the hard fork that split Ethereum and Ethereum Classic.", "url": "https://en.wikipedia.org/wiki/The_DAO", "region": "", "tags": ["crypto_crash"], "specific": false, "px": 18.472, "abn": -9.31, "r5": -0.96, "r20": 1.35, "r60": -6.64, "mfe": 3.12, "mae": -11.21}, {"date": "2016-07-08", "event_date": "2016-07-09", "name": "Bitcoin second halving (2016)", "summary": "Bitcoin's block subsidy was cut from 25 to 12.5 BTC, the second programmed supply halving, a structural catalyst that anchored the run-up into the 2017 bull cycle.", "url": "https://www.kraken.com/learn/bitcoin-halving-history", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 17.829, "abn": -14.0, "r5": 5.0, "r20": -6.71, "r60": -8.1, "mfe": 6.84, "mae": -8.1}, {"date": "2016-08-01", "event_date": "2016-08-02", "name": "Bitfinex hack", "summary": "Hackers stole ~120,000 BTC from Bitfinex multisig wallets; bitcoin plunged roughly 20% on the news as the exchange socialized losses across all customer balances.", "url": "https://en.wikipedia.org/wiki/2016_Bitfinex_hack", "region": "", "tags": ["crypto_crash"], "specific": false, "px": 17.201, "abn": -6.32, "r5": -4.4, "r20": -3.49, "r60": 0.16, "mfe": 1.56, "mae": -4.75}, {"date": "2017-03-09", "event_date": "2017-03-10", "name": "SEC rejects Winklevoss Bitcoin ETF", "summary": "The SEC denied the Winklevoss Bitcoin Trust's bid to list on Bats BZX, citing an unregulated and manipulable spot market, and bitcoin dropped sharply intraday before recovering.", "url": "https://www.coindesk.com/markets/2017/03/10/sec-rejects-winklevoss-bitcoin-etf-bid", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 18.762, "abn": -3.39, "r5": 1.83, "r20": -2.2, "r60": -1.86, "mfe": 2.87, "mae": -3.65}, {"date": "2017-12-15", "event_date": "2017-12-17", "name": "Bitcoin 2017 blow-off top", "summary": "BTC peaked near $19.7k and fell ~84% through 2018.", "url": "https://en.wikipedia.org/wiki/History_of_bitcoin", "region": "", "tags": ["crypto_crash"], "specific": false, "px": 13.265, "abn": -6.96, "r5": -0.54, "r20": 5.24, "r60": 0.54, "mfe": 6.28, "mae": -6.62}, {"date": "2017-12-27", "event_date": "2017-12-28", "name": "South Korea crypto crackdown (2018 cycle-top catalyst)", "summary": "South Korea's FSC moved to ban anonymous crypto-trading accounts and floated an exchange shutdown, knocking bitcoin sharply lower days after its all-time high and helping trigger the 2018 bear market.", "url": "https://www.cnbc.com/2017/12/28/bitcoin-drops-11-percent-as-south-korea-moves-to-regulate-cryptocurrency-trading.html", "region": "", "tags": ["crypto_crash", "crypto_rally"], "specific": false, "px": 13.139, "abn": -12.46, "r5": 2.79, "r20": 4.87, "r60": -0.53, "mfe": 7.3, "mae": -5.72}, {"date": "2018-01-12", "event_date": "2018-01-16", "name": "BitConnect shuts down lending and exchange platform", "summary": "The BitConnect lending and exchange platform abruptly shut down after state cease-and-desist orders, and its BCC token collapsed more than 90%.", "url": "https://techcrunch.com/2018/01/16/bitconnect-which-has-been-accused-of-running-a-ponzi-scheme-shuts-down/", "region": "United States", "tags": ["crypto_crash"], "specific": false, "px": 13.975, "abn": 3.4, "r5": -0.38, "r20": -4.92, "r60": -7.91, "mfe": 0.88, "mae": -11.36}, {"date": "2018-11-15", "event_date": "2018-11-16", "name": "Nvidia crypto-glut guidance crash (Q3 FY19)", "summary": "Nvidia missed and slashed guidance on a post-crypto-mining inventory glut, sending the stock and chip peers sharply lower and feeding the Q4 2018 tech selloff.", "url": "https://www.cnbc.com/2018/11/16/nvidia-stock-falls-on-revenue-and-guidance-miss.html", "region": "", "tags": ["risk_off", "crypto_crash", "tech_ai_bear"], "specific": false, "px": 12.742, "abn": 9.23, "r5": -2.41, "r20": -3.61, "r60": 9.92, "mfe": 11.53, "mae": -8.51}, {"date": "2019-01-11", "event_date": "2019-01-14", "name": "QuadrigaCX collapse after CEO death disclosure", "summary": "Quadriga revealed founder Gerald Cotten had died, leaving ~C$215 million in customer crypto inaccessible and triggering its collapse and creditor protection.", "url": "https://www.coindesk.com/markets/2021/06/29/gerald-cotten-and-quadriga-unraveling-cryptos-biggest-mystery", "region": "Canada", "tags": ["crypto_crash"], "specific": false, "px": 13.386, "abn": -9.2, "r5": 1.84, "r20": 2.2, "r60": 7.67, "mfe": 11.77, "mae": -5.21}, {"date": "2020-03-13", "event_date": "2020-03-15", "name": "Fed emergency cut to zero + QE", "summary": "The Fed cut to 0% and launched unlimited QE, igniting the everything-rally.", "url": "https://en.wikipedia.org/wiki/Federal_Reserve_responses_to_the_subprime_crisis", "region": "", "tags": ["monetary_easing", "rates", "crypto_rally"], "specific": false, "px": 11.133, "abn": 3.72, "r5": -9.51, "r20": 9.66, "r60": 12.89, "mfe": 16.44, "mae": -17.18}, {"date": "2020-05-08", "event_date": "2020-05-11", "name": "Bitcoin third halving (2020)", "summary": "Bitcoin's block reward fell from 12.5 to 6.25 BTC, the third halving and the supply-side catalyst widely credited with seeding the 2020-2021 bull market.", "url": "https://www.kraken.com/learn/bitcoin-halving-history", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 12.467, "abn": -23.03, "r5": -7.29, "r20": 1.36, "r60": -1.08, "mfe": 3.98, "mae": -9.19}, {"date": "2020-08-10", "event_date": "2020-08-11", "name": "MicroStrategy adopts Bitcoin treasury", "summary": "MicroStrategy announced it had bought 21,454 BTC (~$250M) as a primary treasury reserve asset, becoming the first listed company to do so and kicking off the corporate-treasury adoption wave; MSTR shares and BTC both gained traction.", "url": "https://www.sec.gov/Archives/edgar/data/0001050446/000119312520215604/d921849dex991.htm", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 12.362, "abn": 12.29, "r5": 16.36, "r20": 12.3, "r60": 39.1, "mfe": 49.09, "mae": 9.12}, {"date": "2021-02-05", "event_date": "2021-02-08", "name": "Tesla buys $1.5B in Bitcoin (first S&P 500 BTC treasury)", "summary": "Tesla's SEC-disclosed $1.5B purchase sent BTC up ~15% to a record and validated corporate balance-sheet adoption.", "url": "https://www.coindesk.com/business/2021/02/08/tesla-invests-15b-in-bitcoin-plans-to-accept-crypto-payments", "region": "", "tags": ["crypto_rally"], "specific": true, "px": 80.6, "abn": -20.76, "r5": 28.33, "r20": -22.56, "r60": -23.46, "mfe": 57.93, "mae": -25.78}, {"date": "2021-04-13", "event_date": "2021-04-14", "name": "Coinbase direct listing on Nasdaq", "summary": "Coinbase debuted on Nasdaq under 'COIN' in a direct listing valued near $86B, a landmark mainstreaming of crypto that coincided with bitcoin printing fresh highs around the event.", "url": "https://www.cnbc.com/2021/04/14/coinbase-to-debut-on-nasdaq-in-direct-listing.html", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 84.854, "abn": -34.43, "r5": -23.82, "r20": -32.01, "r60": -27.12, "mfe": -12.77, "mae": -46.91}, {"date": "2021-05-18", "event_date": "2021-05-19", "name": "Bitcoin May 2021 crash (Tesla + China)", "summary": "After Tesla dropped BTC payments and China barred financial institutions from crypto services, a cascade of leveraged liquidations sent bitcoin and ether plunging intraday, briefly below $40k and $2k.", "url": "https://www.newsweek.com/china-ban-crypto-bitcoin-crash-cryptocurrencies-crypto-crackdown-explained-1592747", "region": "", "tags": ["risk_off", "crypto_crash", "china_growth"], "specific": false, "px": 48.72, "abn": 20.29, "r5": -3.6, "r20": 27.22, "r60": 47.99, "mfe": 57.58, "mae": -7.53}, {"date": "2021-06-15", "event_date": "2021-06-16", "name": "Iron Finance TITAN collapse (crypto's first large-scale bank run)", "summary": "The IRON/TITAN algorithmic-stablecoin system imploded in what Iron Finance called crypto's first large-scale bank run, with TITAN crashing to near zero.", "url": "https://www.coindesk.com/markets/2021/06/17/in-token-crash-postmortem-iron-finance-says-it-suffered-cryptos-first-large-scale-bank-run", "region": "United States", "tags": ["banking_crisis", "crypto_crash"], "specific": false, "px": 63.054, "abn": -19.55, "r5": -12.18, "r20": -11.12, "r60": 1.6, "mfe": 21.76, "mae": -20.91}, {"date": "2021-08-09", "event_date": "2021-08-10", "name": "Poly Network cross-chain hack (~$610M, later returned)", "summary": "Attackers exploited the Poly Network cross-chain bridge for over $610 million, then returned nearly all of the funds over the following two weeks.", "url": "https://www.coindesk.com/markets/2021/08/10/cross-chain-defi-site-poly-network-hacked-hundreds-of-millions-potentially-lost", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 76.773, "abn": -21.77, "r5": -9.15, "r20": -15.59, "r60": 3.44, "mfe": 3.44, "mae": -26.23}, {"date": "2021-09-03", "event_date": "2021-09-07", "name": "El Salvador makes Bitcoin legal tender", "summary": "El Salvador became the first country to make bitcoin legal tender; despite the bullish narrative, BTC sold off sharply on the day amid Chivo wallet rollout glitches and a buy-the-rumor/sell-the-news move.", "url": "https://en.wikipedia.org/wiki/Bitcoin_Law", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 71.226, "abn": -5.32, "r5": -9.77, "r20": -14.74, "r60": 1.29, "mfe": 20.74, "mae": -20.49}, {"date": "2021-09-23", "event_date": "2021-09-24", "name": "China declares all crypto transactions illegal", "summary": "The PBOC and nine other agencies declared all cryptocurrency transactions and overseas-exchange services illegal, the culmination of China's 2021 crackdown that had already forced a miner exodus; crypto sold off on the news.", "url": "https://www.cnbc.com/2021/09/24/china-central-bank-vows-harsh-crackdown-on-cryptocurrency-industry.html", "region": "", "tags": ["crypto_crash", "china_growth"], "specific": false, "px": 61.657, "abn": 12.47, "r5": -6.19, "r20": 19.28, "r60": -7.3, "mfe": 39.48, "mae": -8.15}, {"date": "2021-11-09", "event_date": "2021-11-10", "name": "Bitcoin 2021 cycle top", "summary": "BTC topped ~$69k before a ~77% bear market into 2022.", "url": "https://en.wikipedia.org/wiki/History_of_bitcoin", "region": "", "tags": ["crypto_crash"], "specific": false, "px": 85.901, "abn": -28.51, "r5": -12.46, "r20": -25.9, "r60": -54.41, "mfe": -4.73, "mae": -62.81}, {"date": "2022-02-01", "event_date": "2022-02-02", "name": "Wormhole bridge exploit (~$320M)", "summary": "An attacker exploited the Wormhole Solana\u2013Ethereum bridge to mint 120,000 wETH worth about $320 million, then DeFi's largest Solana hack.", "url": "https://www.cnbc.com/2022/02/02/320-million-stolen-from-wormhole-bridge-linking-solana-and-ethereum.html", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 37.3, "abn": 28.93, "r5": 14.06, "r20": 23.13, "r60": 7.37, "mfe": 39.41, "mae": -8.82}, {"date": "2022-03-07", "event_date": "2022-03-08", "name": "LME nickel short squeeze and trading halt", "summary": "A violent squeeze on Tsingshan's huge short briefly drove LME nickel above $100,000/tonne on March 8, 2022, prompting the exchange to suspend trading and controversially cancel that day's trades.", "url": "https://www.bloomberg.com/news/articles/2022-03-08/lme-suspends-nickel-trading-after-unprecedented-price-spike", "region": "", "tags": ["crypto_crash", "market_structure", "commodity"], "specific": false, "px": 38.891, "abn": 7.22, "r5": -4.88, "r20": 28.89, "r60": -38.77, "mfe": 33.71, "mae": -56.75}, {"date": "2022-03-28", "event_date": "2022-03-29", "name": "Ronin (Axie Infinity) bridge hack disclosed (~$625M)", "summary": "Sky Mavis disclosed that the Ronin bridge had been drained of roughly $625 million in ETH and USDC by the North Korean Lazarus group.", "url": "https://www.coindesk.com/tech/2022/03/29/axie-infinitys-ronin-network-suffers-625m-exploit", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 51.0, "abn": -6.13, "r5": -1.71, "r20": -23.33, "r60": -63.08, "mfe": 1.96, "mae": -70.17}, {"date": "2022-05-06", "event_date": "2022-05-09", "name": "Terra/LUNA collapse", "summary": "The UST depeg vaporised ~$40bn and began crypto's credit cascade.", "url": "https://en.wikipedia.org/wiki/Terra_(blockchain)", "region": "", "tags": ["crypto_crash", "credit"], "specific": false, "px": 29.424, "abn": -21.75, "r5": -30.48, "r20": -19.98, "r60": 6.61, "mfe": 6.61, "mae": -48.29}, {"date": "2022-06-10", "event_date": "2022-06-13", "name": "Celsius Network freezes withdrawals", "summary": "Crypto lender Celsius froze all withdrawals citing 'extreme market conditions', sparking fears of a wider deleveraging run that drove bitcoin and ether sharply lower and the total crypto market under $1 trillion.", "url": "https://www.cnbc.com/2022/06/13/crypto-lender-celsius-pauses-withdrawals-bitcoin-slides.html", "region": "", "tags": ["risk_off", "crypto_crash"], "specific": false, "px": 20.336, "abn": -2.61, "r5": -17.58, "r20": -5.33, "r60": 7.5, "mfe": 73.51, "mae": -25.18}, {"date": "2022-06-24", "event_date": "2022-06-27", "name": "Three Arrows Capital liquidation order", "summary": "Voyager issued a default notice on a >$650M loan and a BVI court ordered crypto hedge fund Three Arrows Capital into liquidation, deepening the 2022 deleveraging cascade across lenders and tokens.", "url": "https://en.wikipedia.org/wiki/Three_Arrows_Capital", "region": "", "tags": ["risk_off", "sovereign", "crypto_crash"], "specific": false, "px": 20.544, "abn": 24.47, "r5": -18.82, "r20": 29.41, "r60": -4.3, "mfe": 71.75, "mae": -20.03}, {"date": "2022-07-01", "event_date": "2022-07-05", "name": "Voyager Digital files for Chapter 11 bankruptcy", "summary": "Crypto broker Voyager Digital filed for Chapter 11 bankruptcy after the Three Arrows Capital default cascaded through crypto lenders.", "url": "https://www.cnbc.com/2022/07/06/crypto-firm-voyager-digital-files-for-chapter-11-bankruptcy-protection.html", "region": "United States", "tags": ["sovereign", "crypto_crash"], "specific": false, "px": 16.677, "abn": 46.76, "r5": 20.47, "r20": 65.34, "r60": 23.57, "mfe": 111.57, "mae": 12.54}, {"date": "2022-07-29", "event_date": "2022-08-01", "name": "Nomad bridge 'free-for-all' exploit (~$190M)", "summary": "A verification bug in Nomad's bridge let hundreds of copycat wallets drain about $190 million in a chaotic open-to-all exploit.", "url": "https://www.halborn.com/blog/post/explained-the-nomad-hack-august-2022", "region": "Global", "tags": ["crypto_crash"], "specific": false, "px": 28.606, "abn": -10.93, "r5": 11.57, "r20": -12.89, "r60": -16.94, "mfe": 23.34, "mae": -33.07}, {"date": "2022-08-01", "event_date": "2022-08-02", "name": "MicroStrategy $918M BTC impairment; Saylor becomes Executive Chairman", "summary": "MicroStrategy booked a $918M Bitcoin impairment and moved Saylor to Executive Chairman as crypto winter hit its BTC stack.", "url": "https://www.coindesk.com/business/2022/08/02/microstrategy-reports-918m-impairment-charge-on-bitcoin-holdings-in-q2", "region": "", "tags": [], "specific": true, "px": 27.574, "abn": -8.37, "r5": 19.68, "r20": -11.16, "r60": -2.56, "mfe": 27.96, "mae": -30.57}, {"date": "2022-11-07", "event_date": "2022-11-08", "name": "FTX collapse", "summary": "FTX's failure crushed BTC and froze crypto credit.", "url": "https://en.wikipedia.org/wiki/Bankruptcy_of_FTX", "region": "", "tags": ["crypto_crash", "credit"], "specific": false, "px": 26.664, "abn": -36.24, "r5": -37.78, "r20": -26.67, "r60": 6.8, "mfe": 9.56, "mae": -48.76}, {"date": "2023-01-18", "event_date": "2023-01-19", "name": "Genesis Global crypto-lending units file for bankruptcy", "summary": "Genesis Global Capital and affiliated lending units filed for Chapter 11, owing creditors at least $3.4 billion in the wake of FTX's collapse.", "url": "https://www.coindesk.com/business/2023/01/20/genesis-global-files-for-bankruptcy-protection", "region": "United States", "tags": ["crypto_crash"], "specific": false, "px": 22.119, "abn": 20.9, "r5": 11.14, "r20": 34.91, "r60": 50.89, "mfe": 54.04, "mae": -13.19}, {"date": "2023-02-07", "event_date": "2023-02-08", "name": "Turkey-Syria earthquake Borsa Istanbul halt", "summary": "After the Feb 6 quake, Borsa Istanbul fell ~16% over two days, then suspended trading until Feb 15 and cancelled Feb 8 trades.", "url": "https://business.inquirer.net/385692/turkish-bourse-shuts-for-five-days-cancels-trades-after-earthquake", "region": "Turkey", "tags": ["crypto_crash", "disaster"], "specific": false, "px": 28.387, "abn": -10.89, "r5": -4.48, "r20": -18.02, "r60": 9.99, "mfe": 20.03, "mae": -32.36}, {"date": "2023-06-14", "event_date": "2023-06-15", "name": "BlackRock files for a spot Bitcoin ETF", "summary": "The world's largest asset manager filed for the iShares spot Bitcoin Trust with Coinbase as custodian, reigniting ETF-approval expectations and driving bitcoin to a roughly one-year high.", "url": "https://www.cnbc.com/2023/06/15/blackrock-files-for-spot-bitcoin-etf-with-coinbase-as-a-crypto-custodian.html", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 28.288, "abn": 53.72, "r5": 15.68, "r20": 62.21, "r60": 21.14, "mfe": 63.26, "mae": -1.75}, {"date": "2023-08-28", "event_date": "2023-08-29", "name": "Grayscale wins court ruling against SEC", "summary": "The D.C. Circuit ruled the SEC's denial of Grayscale's bid to convert GBTC into a spot Bitcoin ETF was 'arbitrary and capricious,' clearing a major legal obstacle and lifting bitcoin and GBTC's discount narrative.", "url": "https://www.coindesk.com/policy/2023/10/23/grayscale-court-victory-over-sec-in-spot-bitcoin-etf-case-made-final", "region": "", "tags": ["crypto_rally", "market_structure"], "specific": false, "px": 34.437, "abn": -1.87, "r5": 1.42, "r20": -7.86, "r60": 43.17, "mfe": 47.86, "mae": -9.59}, {"date": "2023-11-01", "event_date": "2023-11-02", "name": "Sam Bankman-Fried convicted on all seven counts", "summary": "A New York jury convicted FTX founder Sam Bankman-Fried on all seven fraud and conspiracy counts after a weeks-long criminal trial.", "url": "https://www.coindesk.com/policy/2023/11/02/sam-bankman-fried-guilty-on-all-7-counts-in-ftx-fraud-trial", "region": "United States", "tags": ["crypto_crash"], "specific": false, "px": 42.667, "abn": -2.05, "r5": 11.21, "r20": 16.79, "r60": 21.76, "mfe": 60.58, "mae": 5.51}, {"date": "2024-01-09", "event_date": "2024-01-10", "name": "US spot Bitcoin ETF approval", "summary": "SEC approval of spot BTC ETFs opened institutional access.", "url": "https://en.wikipedia.org/wiki/Bitcoin_ETF", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 57.729, "abn": -24.8, "r5": -13.56, "r20": -12.0, "r60": 149.27, "mfe": 232.44, "mae": -22.02}, {"date": "2024-07-12", "event_date": "2024-07-15", "name": "Trump assassination attempt (Butler) - 'Trump trade'", "summary": "Former President Donald Trump survived a shooting at a Butler, Pennsylvania rally on Saturday; at Monday's open markets priced higher odds of a Trump win, lifting bitcoin, the dollar and long-end Treasury yields in a 'Trump trade'.", "url": "https://www.cnbc.com/2024/07/15/bitcoin-jumps-as-markets-see-increased-odds-of-trump-victory.html", "region": "", "tags": ["crypto_rally", "geopolitical"], "specific": false, "px": 139.676, "abn": 5.58, "r5": 27.33, "r20": -3.08, "r60": 33.23, "mfe": 33.23, "mae": -18.17}, {"date": "2024-07-22", "event_date": "2024-07-23", "name": "US spot Ethereum ETFs begin trading", "summary": "Nine US spot Ether ETFs (including BlackRock's ETHA) began trading on Cboe, Nasdaq and NYSE after SEC clearance, extending regulated crypto access from bitcoin to ether.", "url": "https://blockchain.bakermckenzie.com/2024/07/23/ethereum-etfs-to-start-trading-today-in-the-united-states/", "region": "", "tags": ["crypto_rally"], "specific": false, "px": 180.009, "abn": -28.4, "r5": -6.4, "r20": -24.81, "r60": 7.94, "mfe": 18.1, "mae": -36.5}, {"date": "2024-11-05", "event_date": "2024-11-06", "name": "Trump 2024 election win ('Trump trade' surge)", "summary": "Trump's victory sent the Dow, S&P 500 and Nasdaq to all-time highs and Bitcoin to a then-record near $75,000, with banks and Tesla surging on the 'Trump trade'.", "url": "https://www.pbs.org/newshour/politics/stocks-and-bitcoin-soar-after-trumps-victory-while-inflation-worries-rise-dow-surges-1200", "region": "United States", "tags": ["crypto_rally"], "specific": false, "px": 227.8, "abn": 64.91, "r5": 56.54, "r20": 78.23, "r60": 52.9, "mfe": 108.0, "mae": 13.17}, {"date": "2024-12-12", "event_date": "2024-12-13", "name": "MicroStrategy added to the Nasdaq-100", "summary": "Nasdaq's reconstitution adding MSTR (effective Dec 23) set up an estimated ~$2.1B of index-fund buying for the BTC proxy.", "url": "https://cryptobriefing.com/microstrategy-nasdaq-inclusion-2024/", "region": "", "tags": [], "specific": true, "px": 392.19, "abn": -7.11, "r5": -16.76, "r20": -12.75, "r60": -32.87, "mfe": 4.2, "mae": -38.99}, {"date": "2025-01-17", "event_date": "2025-01-20", "name": "Bitcoin hits all-time high near $109k on Trump inauguration day", "summary": "Bitcoin reached a then-record of about $109,356 on the day of Donald Trump's inauguration amid expectations of crypto-friendly U.S. policy.", "url": "https://omni.app/learn/bitcoin-all-time-high", "region": "United States", "tags": ["crypto_rally"], "specific": false, "px": 396.5, "abn": -22.47, "r5": -12.25, "r20": -15.77, "r60": -21.63, "mfe": -1.87, "mae": -39.99}, {"date": "2025-02-04", "event_date": "2025-02-05", "name": "MicroStrategy rebrands as 'Strategy' to signal Bitcoin focus", "summary": "The company rebranded to Strategy with a Bitcoin-orange logo, doubling down on its identity as a BTC treasury vehicle.", "url": "https://www.coindesk.com/business/2025/02/05/microstrategy-rebrands-to-strategy", "region": "", "tags": [], "specific": true, "px": 348.31, "abn": -6.24, "r5": -8.28, "r20": -11.42, "r60": 9.56, "mfe": 9.56, "mae": -31.68}, {"date": "2025-02-20", "event_date": "2025-02-21", "name": "Bybit hack (~$1.5B, largest crypto theft ever)", "summary": "Dubai-based Bybit lost roughly $1.5 billion in Ethereum to North Korea's Lazarus group in the largest cryptocurrency theft in history.", "url": "https://www.trmlabs.com/resources/blog/the-bybit-hack-following-north-koreas-largest-exploit", "region": "United Arab Emirates", "tags": ["crypto_crash"], "specific": false, "px": 323.92, "abn": 7.58, "r5": -25.89, "r20": -6.75, "r60": 23.43, "mfe": 30.16, "mae": -26.54}, {"date": "2025-05-21", "event_date": "2025-05-22", "name": "Bitcoin tops $111,970 for a new all-time high", "summary": "Bitcoin surged to a record high around $111,970 amid institutional adoption and regulatory optimism, surpassing its January 2025 peak.", "url": "https://www.cnbc.com/2025/05/21/crypto-market-today.html", "region": "Global", "tags": ["risk_on", "crypto_rally"], "specific": false, "px": 402.69, "abn": -14.66, "r5": -7.96, "r20": -8.19, "r60": -9.71, "mfe": 13.21, "mae": -9.71}, {"date": "2025-10-03", "event_date": "2025-10-06", "name": "Bitcoin reaches record near $126,000", "summary": "Bitcoin climbed to a new all-time high near $126,210 in October 2025, extending the post-ETF, pro-crypto-policy bull run.", "url": "https://omni.app/learn/bitcoin-all-time-high", "region": "Global", "tags": ["crypto_rally"], "specific": false, "px": 351.63, "abn": -29.26, "r5": -13.32, "r20": -23.35, "r60": -55.75, "mfe": 2.29, "mae": -55.81}, {"date": "2025-10-09", "event_date": "2025-10-10", "name": "Record $19bn crypto liquidation cascade", "summary": "A Trump 100%-China-tariff threat triggered the largest deleveraging in crypto history, wiping out about $19bn of leveraged positions and roughly 1.6 million accounts as Bitcoin fell ~14% and some altcoins briefly collapsed 40-80%.", "url": "https://coinshares.com/us/insights/knowledge/billions-in-liquidations-what-happened/", "region": "Global", "tags": ["crypto_crash", "trade_war", "china_growth"], "specific": false, "px": 320.29, "abn": -27.33, "r5": -11.38, "r20": -25.94, "r60": -50.68, "mfe": -1.5, "mae": -52.56}]}