{"id":7717,"date":"2022-11-30T10:45:41","date_gmt":"2022-11-30T09:45:41","guid":{"rendered":"https:\/\/www.groupepvcp.com\/template\/action\/"},"modified":"2026-03-31T10:48:05","modified_gmt":"2026-03-31T08:48:05","slug":"action","status":"publish","type":"template","link":"https:\/\/www.groupepvcp.com\/en\/template\/action\/","title":{"rendered":"Action"},"content":{"rendered":"<div class=\"hero-finance-contact\" id=\"hero-finance-contact\">\n    <div class=\"breadcrumb\">\n        <div class=\"wrapper\">\n            <ul class=\"breadcrumbs\">\n                <!-- Breadcrumb NavXT 7.4.1 -->\n<li class=\"home-brc\"><a href=\"https:\/\/www.groupepvcp.com\/en\/\"> Accueil <\/a> <\/li>            <\/ul>\n        <\/div>\n    <\/div>\n    <div class=\"hero-finance-contact__inside\" data-components-observer=\"\">\n        <div class=\"hero-finance-contact__title css-fadein\" data-components-fadein=\"\">\n            <h1 class=\"h1 color-white\"> <\/h1>\n                    <\/div>\n    <\/div>\n<\/div>\n\n\r\n\r\n<div class=\"second-menu\">\r\n    <nav class=\"second-menu__menu\" data-components-anchor-link>\r\n        <ul class=\"second-menu__inside\">\r\n                                <li>\r\n                        <a href=\"#Shareprice\" class=\"link p1-semi color-blue-dark line--gold\">\r\n                            <span class=\"link__content\">Share price<\/span>\r\n                        <\/a>\r\n                    <\/li>\r\n                                <li>\r\n                        <a href=\"#Shareholdingstructure\" class=\"link p1-semi color-blue-dark line--gold\">\r\n                            <span class=\"link__content\">Shareholding structure<\/span>\r\n                        <\/a>\r\n                    <\/li>\r\n                                <li>\r\n                        <a href=\"#Financialanalysts\" class=\"link p1-semi color-blue-dark line--gold\">\r\n                            <span class=\"link__content\">Financial analysts<\/span>\r\n                        <\/a>\r\n                    <\/li>\r\n                                <li>\r\n                        <a href=\"#Guideforshareholders\" class=\"link p1-semi color-blue-dark line--gold\">\r\n                            <span class=\"link__content\">Guide for shareholders<\/span>\r\n                        <\/a>\r\n                    <\/li>\r\n                    <\/ul>\r\n            <\/nav>\r\n<\/div>\n\n\r\n<div class=\"finance-action finance-action--custom\" id=\"Shareprice\">\r\n    <div class=\"finance-action__inside\">\r\n        <div class=\"finance-action__title\">\r\n            <h3 class=\"h2 color-blue-dark\">Share price<\/h3>\r\n        <\/div>\r\n        <div class=\"data-chart\" style=\"display:none ;\">\r\n            <div class=\"one-month\" data-chart='[{\"date\":\"2026-04-22\",\"start\":1.934,\"end\":1.904,\"highest\":1.936,\"lowest\":1.888,\"volume\":97255},{\"date\":\"2026-04-21\",\"start\":1.954,\"end\":1.936,\"highest\":1.97,\"lowest\":1.92,\"volume\":121116},{\"date\":\"2026-04-20\",\"start\":1.98,\"end\":1.954,\"highest\":1.98,\"lowest\":1.942,\"volume\":107435},{\"date\":\"2026-04-17\",\"start\":1.94,\"end\":1.984,\"highest\":1.996,\"lowest\":1.93,\"volume\":249864},{\"date\":\"2026-04-16\",\"start\":1.944,\"end\":1.942,\"highest\":1.97,\"lowest\":1.936,\"volume\":299305},{\"date\":\"2026-04-15\",\"start\":1.938,\"end\":1.94,\"highest\":1.962,\"lowest\":1.93,\"volume\":390326},{\"date\":\"2026-04-14\",\"start\":1.86,\"end\":1.92,\"highest\":1.936,\"lowest\":1.86,\"volume\":216357},{\"date\":\"2026-04-13\",\"start\":1.836,\"end\":1.86,\"highest\":1.87,\"lowest\":1.814,\"volume\":162460},{\"date\":\"2026-04-10\",\"start\":1.83,\"end\":1.87,\"highest\":1.888,\"lowest\":1.824,\"volume\":213757},{\"date\":\"2026-04-09\",\"start\":1.8,\"end\":1.824,\"highest\":1.838,\"lowest\":1.796,\"volume\":193426},{\"date\":\"2026-04-08\",\"start\":1.792,\"end\":1.8,\"highest\":1.814,\"lowest\":1.77,\"volume\":450061},{\"date\":\"2026-04-07\",\"start\":1.676,\"end\":1.71,\"highest\":1.746,\"lowest\":1.674,\"volume\":261630},{\"date\":\"2026-04-02\",\"start\":1.64,\"end\":1.652,\"highest\":1.674,\"lowest\":1.632,\"volume\":85082},{\"date\":\"2026-04-01\",\"start\":1.65,\"end\":1.662,\"highest\":1.676,\"lowest\":1.62,\"volume\":131365},{\"date\":\"2026-03-31\",\"start\":1.6,\"end\":1.61,\"highest\":1.638,\"lowest\":1.6,\"volume\":98846},{\"date\":\"2026-03-30\",\"start\":1.6,\"end\":1.59,\"highest\":1.606,\"lowest\":1.58,\"volume\":165655},{\"date\":\"2026-03-27\",\"start\":1.63,\"end\":1.606,\"highest\":1.63,\"lowest\":1.602,\"volume\":144004},{\"date\":\"2026-03-26\",\"start\":1.68,\"end\":1.63,\"highest\":1.68,\"lowest\":1.63,\"volume\":107598},{\"date\":\"2026-03-25\",\"start\":1.694,\"end\":1.68,\"highest\":1.71,\"lowest\":1.674,\"volume\":75796},{\"date\":\"2026-03-24\",\"start\":1.688,\"end\":1.672,\"highest\":1.692,\"lowest\":1.66,\"volume\":150837},{\"date\":\"2026-03-23\",\"start\":1.662,\"end\":1.698,\"highest\":1.72,\"lowest\":1.62,\"volume\":358656}]'><\/div>\r\n            <div class=\"three-month\" data-chart='[{\"date\":\"2026-04-22\",\"start\":1.934,\"end\":1.904,\"highest\":1.936,\"lowest\":1.888,\"volume\":97255},{\"date\":\"2026-04-21\",\"start\":1.954,\"end\":1.936,\"highest\":1.97,\"lowest\":1.92,\"volume\":121116},{\"date\":\"2026-04-20\",\"start\":1.98,\"end\":1.954,\"highest\":1.98,\"lowest\":1.942,\"volume\":107435},{\"date\":\"2026-04-17\",\"start\":1.94,\"end\":1.984,\"highest\":1.996,\"lowest\":1.93,\"volume\":249864},{\"date\":\"2026-04-16\",\"start\":1.944,\"end\":1.942,\"highest\":1.97,\"lowest\":1.936,\"volume\":299305},{\"date\":\"2026-04-15\",\"start\":1.938,\"end\":1.94,\"highest\":1.962,\"lowest\":1.93,\"volume\":390326},{\"date\":\"2026-04-14\",\"start\":1.86,\"end\":1.92,\"highest\":1.936,\"lowest\":1.86,\"volume\":216357},{\"date\":\"2026-04-13\",\"start\":1.836,\"end\":1.86,\"highest\":1.87,\"lowest\":1.814,\"volume\":162460},{\"date\":\"2026-04-10\",\"start\":1.83,\"end\":1.87,\"highest\":1.888,\"lowest\":1.824,\"volume\":213757},{\"date\":\"2026-04-09\",\"start\":1.8,\"end\":1.824,\"highest\":1.838,\"lowest\":1.796,\"volume\":193426},{\"date\":\"2026-04-08\",\"start\":1.792,\"end\":1.8,\"highest\":1.814,\"lowest\":1.77,\"volume\":450061},{\"date\":\"2026-04-07\",\"start\":1.676,\"end\":1.71,\"highest\":1.746,\"lowest\":1.674,\"volume\":261630},{\"date\":\"2026-04-02\",\"start\":1.64,\"end\":1.652,\"highest\":1.674,\"lowest\":1.632,\"volume\":85082},{\"date\":\"2026-04-01\",\"start\":1.65,\"end\":1.662,\"highest\":1.676,\"lowest\":1.62,\"volume\":131365},{\"date\":\"2026-03-31\",\"start\":1.6,\"end\":1.61,\"highest\":1.638,\"lowest\":1.6,\"volume\":98846},{\"date\":\"2026-03-30\",\"start\":1.6,\"end\":1.59,\"highest\":1.606,\"lowest\":1.58,\"volume\":165655},{\"date\":\"2026-03-27\",\"start\":1.63,\"end\":1.606,\"highest\":1.63,\"lowest\":1.602,\"volume\":144004},{\"date\":\"2026-03-26\",\"start\":1.68,\"end\":1.63,\"highest\":1.68,\"lowest\":1.63,\"volume\":107598},{\"date\":\"2026-03-25\",\"start\":1.694,\"end\":1.68,\"highest\":1.71,\"lowest\":1.674,\"volume\":75796},{\"date\":\"2026-03-24\",\"start\":1.688,\"end\":1.672,\"highest\":1.692,\"lowest\":1.66,\"volume\":150837},{\"date\":\"2026-03-23\",\"start\":1.662,\"end\":1.698,\"highest\":1.72,\"lowest\":1.62,\"volume\":358656},{\"date\":\"2026-03-20\",\"start\":1.7,\"end\":1.674,\"highest\":1.72,\"lowest\":1.674,\"volume\":263898},{\"date\":\"2026-03-19\",\"start\":1.726,\"end\":1.692,\"highest\":1.742,\"lowest\":1.692,\"volume\":153967},{\"date\":\"2026-03-18\",\"start\":1.776,\"end\":1.734,\"highest\":1.778,\"lowest\":1.72,\"volume\":156380},{\"date\":\"2026-03-17\",\"start\":1.69,\"end\":1.764,\"highest\":1.774,\"lowest\":1.69,\"volume\":113518},{\"date\":\"2026-03-16\",\"start\":1.708,\"end\":1.694,\"highest\":1.718,\"lowest\":1.686,\"volume\":130959},{\"date\":\"2026-03-13\",\"start\":1.72,\"end\":1.702,\"highest\":1.728,\"lowest\":1.698,\"volume\":102156},{\"date\":\"2026-03-12\",\"start\":1.764,\"end\":1.71,\"highest\":1.764,\"lowest\":1.71,\"volume\":114951},{\"date\":\"2026-03-11\",\"start\":1.754,\"end\":1.76,\"highest\":1.778,\"lowest\":1.744,\"volume\":119456},{\"date\":\"2026-03-10\",\"start\":1.77,\"end\":1.762,\"highest\":1.784,\"lowest\":1.744,\"volume\":120571},{\"date\":\"2026-03-09\",\"start\":1.712,\"end\":1.742,\"highest\":1.752,\"lowest\":1.692,\"volume\":375216},{\"date\":\"2026-03-06\",\"start\":1.76,\"end\":1.772,\"highest\":1.79,\"lowest\":1.754,\"volume\":197004},{\"date\":\"2026-03-05\",\"start\":1.748,\"end\":1.758,\"highest\":1.78,\"lowest\":1.74,\"volume\":145564},{\"date\":\"2026-03-04\",\"start\":1.714,\"end\":1.744,\"highest\":1.764,\"lowest\":1.712,\"volume\":157622},{\"date\":\"2026-03-03\",\"start\":1.74,\"end\":1.692,\"highest\":1.758,\"lowest\":1.662,\"volume\":444537},{\"date\":\"2026-03-02\",\"start\":1.796,\"end\":1.784,\"highest\":1.826,\"lowest\":1.71,\"volume\":380815},{\"date\":\"2026-02-27\",\"start\":1.862,\"end\":1.85,\"highest\":1.876,\"lowest\":1.85,\"volume\":177748},{\"date\":\"2026-02-26\",\"start\":1.822,\"end\":1.864,\"highest\":1.868,\"lowest\":1.822,\"volume\":163797},{\"date\":\"2026-02-25\",\"start\":1.804,\"end\":1.832,\"highest\":1.854,\"lowest\":1.8,\"volume\":114269},{\"date\":\"2026-02-24\",\"start\":1.83,\"end\":1.794,\"highest\":1.832,\"lowest\":1.79,\"volume\":160664},{\"date\":\"2026-02-23\",\"start\":1.84,\"end\":1.822,\"highest\":1.854,\"lowest\":1.822,\"volume\":141979},{\"date\":\"2026-02-20\",\"start\":1.84,\"end\":1.844,\"highest\":1.866,\"lowest\":1.826,\"volume\":155062},{\"date\":\"2026-02-19\",\"start\":1.848,\"end\":1.838,\"highest\":1.86,\"lowest\":1.836,\"volume\":112831},{\"date\":\"2026-02-18\",\"start\":1.866,\"end\":1.85,\"highest\":1.872,\"lowest\":1.818,\"volume\":168583},{\"date\":\"2026-02-17\",\"start\":1.804,\"end\":1.856,\"highest\":1.856,\"lowest\":1.804,\"volume\":649917},{\"date\":\"2026-02-16\",\"start\":1.8,\"end\":1.802,\"highest\":1.826,\"lowest\":1.794,\"volume\":165801},{\"date\":\"2026-02-13\",\"start\":1.788,\"end\":1.796,\"highest\":1.804,\"lowest\":1.78,\"volume\":132700},{\"date\":\"2026-02-12\",\"start\":1.81,\"end\":1.79,\"highest\":1.824,\"lowest\":1.786,\"volume\":193817},{\"date\":\"2026-02-11\",\"start\":1.87,\"end\":1.792,\"highest\":1.878,\"lowest\":1.784,\"volume\":242413},{\"date\":\"2026-02-10\",\"start\":1.84,\"end\":1.878,\"highest\":1.882,\"lowest\":1.82,\"volume\":254408},{\"date\":\"2026-02-09\",\"start\":1.82,\"end\":1.838,\"highest\":1.84,\"lowest\":1.81,\"volume\":158623},{\"date\":\"2026-02-06\",\"start\":1.806,\"end\":1.812,\"highest\":1.82,\"lowest\":1.774,\"volume\":162690},{\"date\":\"2026-02-05\",\"start\":1.82,\"end\":1.804,\"highest\":1.828,\"lowest\":1.786,\"volume\":167894},{\"date\":\"2026-02-04\",\"start\":1.794,\"end\":1.82,\"highest\":1.826,\"lowest\":1.782,\"volume\":192731},{\"date\":\"2026-02-03\",\"start\":1.856,\"end\":1.8,\"highest\":1.858,\"lowest\":1.79,\"volume\":204070},{\"date\":\"2026-02-02\",\"start\":1.812,\"end\":1.846,\"highest\":1.85,\"lowest\":1.796,\"volume\":178703},{\"date\":\"2026-01-30\",\"start\":1.816,\"end\":1.812,\"highest\":1.824,\"lowest\":1.8,\"volume\":248623},{\"date\":\"2026-01-29\",\"start\":1.818,\"end\":1.808,\"highest\":1.834,\"lowest\":1.808,\"volume\":217911},{\"date\":\"2026-01-28\",\"start\":1.812,\"end\":1.822,\"highest\":1.84,\"lowest\":1.79,\"volume\":269079},{\"date\":\"2026-01-27\",\"start\":1.792,\"end\":1.84,\"highest\":1.86,\"lowest\":1.792,\"volume\":397544},{\"date\":\"2026-01-26\",\"start\":1.852,\"end\":1.794,\"highest\":1.86,\"lowest\":1.79,\"volume\":566865},{\"date\":\"2026-01-23\",\"start\":1.83,\"end\":1.844,\"highest\":1.85,\"lowest\":1.82,\"volume\":249618},{\"date\":\"2026-01-22\",\"start\":1.866,\"end\":1.814,\"highest\":1.87,\"lowest\":1.802,\"volume\":331171}]'><\/div>\r\n            <div class=\"six-month\" data-chart='[{\"date\":\"2026-04-22\",\"start\":1.934,\"end\":1.904,\"highest\":1.936,\"lowest\":1.888,\"volume\":97255},{\"date\":\"2026-04-21\",\"start\":1.954,\"end\":1.936,\"highest\":1.97,\"lowest\":1.92,\"volume\":121116},{\"date\":\"2026-04-20\",\"start\":1.98,\"end\":1.954,\"highest\":1.98,\"lowest\":1.942,\"volume\":107435},{\"date\":\"2026-04-17\",\"start\":1.94,\"end\":1.984,\"highest\":1.996,\"lowest\":1.93,\"volume\":249864},{\"date\":\"2026-04-16\",\"start\":1.944,\"end\":1.942,\"highest\":1.97,\"lowest\":1.936,\"volume\":299305},{\"date\":\"2026-04-15\",\"start\":1.938,\"end\":1.94,\"highest\":1.962,\"lowest\":1.93,\"volume\":390326},{\"date\":\"2026-04-14\",\"start\":1.86,\"end\":1.92,\"highest\":1.936,\"lowest\":1.86,\"volume\":216357},{\"date\":\"2026-04-13\",\"start\":1.836,\"end\":1.86,\"highest\":1.87,\"lowest\":1.814,\"volume\":162460},{\"date\":\"2026-04-10\",\"start\":1.83,\"end\":1.87,\"highest\":1.888,\"lowest\":1.824,\"volume\":213757},{\"date\":\"2026-04-09\",\"start\":1.8,\"end\":1.824,\"highest\":1.838,\"lowest\":1.796,\"volume\":193426},{\"date\":\"2026-04-08\",\"start\":1.792,\"end\":1.8,\"highest\":1.814,\"lowest\":1.77,\"volume\":450061},{\"date\":\"2026-04-07\",\"start\":1.676,\"end\":1.71,\"highest\":1.746,\"lowest\":1.674,\"volume\":261630},{\"date\":\"2026-04-02\",\"start\":1.64,\"end\":1.652,\"highest\":1.674,\"lowest\":1.632,\"volume\":85082},{\"date\":\"2026-04-01\",\"start\":1.65,\"end\":1.662,\"highest\":1.676,\"lowest\":1.62,\"volume\":131365},{\"date\":\"2026-03-31\",\"start\":1.6,\"end\":1.61,\"highest\":1.638,\"lowest\":1.6,\"volume\":98846},{\"date\":\"2026-03-30\",\"start\":1.6,\"end\":1.59,\"highest\":1.606,\"lowest\":1.58,\"volume\":165655},{\"date\":\"2026-03-27\",\"start\":1.63,\"end\":1.606,\"highest\":1.63,\"lowest\":1.602,\"volume\":144004},{\"date\":\"2026-03-26\",\"start\":1.68,\"end\":1.63,\"highest\":1.68,\"lowest\":1.63,\"volume\":107598},{\"date\":\"2026-03-25\",\"start\":1.694,\"end\":1.68,\"highest\":1.71,\"lowest\":1.674,\"volume\":75796},{\"date\":\"2026-03-24\",\"start\":1.688,\"end\":1.672,\"highest\":1.692,\"lowest\":1.66,\"volume\":150837},{\"date\":\"2026-03-23\",\"start\":1.662,\"end\":1.698,\"highest\":1.72,\"lowest\":1.62,\"volume\":358656},{\"date\":\"2026-03-20\",\"start\":1.7,\"end\":1.674,\"highest\":1.72,\"lowest\":1.674,\"volume\":263898},{\"date\":\"2026-03-19\",\"start\":1.726,\"end\":1.692,\"highest\":1.742,\"lowest\":1.692,\"volume\":153967},{\"date\":\"2026-03-18\",\"start\":1.776,\"end\":1.734,\"highest\":1.778,\"lowest\":1.72,\"volume\":156380},{\"date\":\"2026-03-17\",\"start\":1.69,\"end\":1.764,\"highest\":1.774,\"lowest\":1.69,\"volume\":113518},{\"date\":\"2026-03-16\",\"start\":1.708,\"end\":1.694,\"highest\":1.718,\"lowest\":1.686,\"volume\":130959},{\"date\":\"2026-03-13\",\"start\":1.72,\"end\":1.702,\"highest\":1.728,\"lowest\":1.698,\"volume\":102156},{\"date\":\"2026-03-12\",\"start\":1.764,\"end\":1.71,\"highest\":1.764,\"lowest\":1.71,\"volume\":114951},{\"date\":\"2026-03-11\",\"start\":1.754,\"end\":1.76,\"highest\":1.778,\"lowest\":1.744,\"volume\":119456},{\"date\":\"2026-03-10\",\"start\":1.77,\"end\":1.762,\"highest\":1.784,\"lowest\":1.744,\"volume\":120571},{\"date\":\"2026-03-09\",\"start\":1.712,\"end\":1.742,\"highest\":1.752,\"lowest\":1.692,\"volume\":375216},{\"date\":\"2026-03-06\",\"start\":1.76,\"end\":1.772,\"highest\":1.79,\"lowest\":1.754,\"volume\":197004},{\"date\":\"2026-03-05\",\"start\":1.748,\"end\":1.758,\"highest\":1.78,\"lowest\":1.74,\"volume\":145564},{\"date\":\"2026-03-04\",\"start\":1.714,\"end\":1.744,\"highest\":1.764,\"lowest\":1.712,\"volume\":157622},{\"date\":\"2026-03-03\",\"start\":1.74,\"end\":1.692,\"highest\":1.758,\"lowest\":1.662,\"volume\":444537},{\"date\":\"2026-03-02\",\"start\":1.796,\"end\":1.784,\"highest\":1.826,\"lowest\":1.71,\"volume\":380815},{\"date\":\"2026-02-27\",\"start\":1.862,\"end\":1.85,\"highest\":1.876,\"lowest\":1.85,\"volume\":177748},{\"date\":\"2026-02-26\",\"start\":1.822,\"end\":1.864,\"highest\":1.868,\"lowest\":1.822,\"volume\":163797},{\"date\":\"2026-02-25\",\"start\":1.804,\"end\":1.832,\"highest\":1.854,\"lowest\":1.8,\"volume\":114269},{\"date\":\"2026-02-24\",\"start\":1.83,\"end\":1.794,\"highest\":1.832,\"lowest\":1.79,\"volume\":160664},{\"date\":\"2026-02-23\",\"start\":1.84,\"end\":1.822,\"highest\":1.854,\"lowest\":1.822,\"volume\":141979},{\"date\":\"2026-02-20\",\"start\":1.84,\"end\":1.844,\"highest\":1.866,\"lowest\":1.826,\"volume\":155062},{\"date\":\"2026-02-19\",\"start\":1.848,\"end\":1.838,\"highest\":1.86,\"lowest\":1.836,\"volume\":112831},{\"date\":\"2026-02-18\",\"start\":1.866,\"end\":1.85,\"highest\":1.872,\"lowest\":1.818,\"volume\":168583},{\"date\":\"2026-02-17\",\"start\":1.804,\"end\":1.856,\"highest\":1.856,\"lowest\":1.804,\"volume\":649917},{\"date\":\"2026-02-16\",\"start\":1.8,\"end\":1.802,\"highest\":1.826,\"lowest\":1.794,\"volume\":165801},{\"date\":\"2026-02-13\",\"start\":1.788,\"end\":1.796,\"highest\":1.804,\"lowest\":1.78,\"volume\":132700},{\"date\":\"2026-02-12\",\"start\":1.81,\"end\":1.79,\"highest\":1.824,\"lowest\":1.786,\"volume\":193817},{\"date\":\"2026-02-11\",\"start\":1.87,\"end\":1.792,\"highest\":1.878,\"lowest\":1.784,\"volume\":242413},{\"date\":\"2026-02-10\",\"start\":1.84,\"end\":1.878,\"highest\":1.882,\"lowest\":1.82,\"volume\":254408},{\"date\":\"2026-02-09\",\"start\":1.82,\"end\":1.838,\"highest\":1.84,\"lowest\":1.81,\"volume\":158623},{\"date\":\"2026-02-06\",\"start\":1.806,\"end\":1.812,\"highest\":1.82,\"lowest\":1.774,\"volume\":162690},{\"date\":\"2026-02-05\",\"start\":1.82,\"end\":1.804,\"highest\":1.828,\"lowest\":1.786,\"volume\":167894},{\"date\":\"2026-02-04\",\"start\":1.794,\"end\":1.82,\"highest\":1.826,\"lowest\":1.782,\"volume\":192731},{\"date\":\"2026-02-03\",\"start\":1.856,\"end\":1.8,\"highest\":1.858,\"lowest\":1.79,\"volume\":204070},{\"date\":\"2026-02-02\",\"start\":1.812,\"end\":1.846,\"highest\":1.85,\"lowest\":1.796,\"volume\":178703},{\"date\":\"2026-01-30\",\"start\":1.816,\"end\":1.812,\"highest\":1.824,\"lowest\":1.8,\"volume\":248623},{\"date\":\"2026-01-29\",\"start\":1.818,\"end\":1.808,\"highest\":1.834,\"lowest\":1.808,\"volume\":217911},{\"date\":\"2026-01-28\",\"start\":1.812,\"end\":1.822,\"highest\":1.84,\"lowest\":1.79,\"volume\":269079},{\"date\":\"2026-01-27\",\"start\":1.792,\"end\":1.84,\"highest\":1.86,\"lowest\":1.792,\"volume\":397544},{\"date\":\"2026-01-26\",\"start\":1.852,\"end\":1.794,\"highest\":1.86,\"lowest\":1.79,\"volume\":566865},{\"date\":\"2026-01-23\",\"start\":1.83,\"end\":1.844,\"highest\":1.85,\"lowest\":1.82,\"volume\":249618},{\"date\":\"2026-01-22\",\"start\":1.866,\"end\":1.814,\"highest\":1.87,\"lowest\":1.802,\"volume\":331171},{\"date\":\"2026-01-21\",\"start\":1.92,\"end\":1.81,\"highest\":2,\"lowest\":1.79,\"volume\":1016049},{\"date\":\"2026-01-20\",\"start\":1.82,\"end\":1.884,\"highest\":1.906,\"lowest\":1.794,\"volume\":322398},{\"date\":\"2026-01-19\",\"start\":1.804,\"end\":1.842,\"highest\":1.848,\"lowest\":1.774,\"volume\":352131},{\"date\":\"2026-01-16\",\"start\":1.84,\"end\":1.844,\"highest\":1.846,\"lowest\":1.812,\"volume\":325240},{\"date\":\"2026-01-15\",\"start\":1.884,\"end\":1.85,\"highest\":1.884,\"lowest\":1.84,\"volume\":153445},{\"date\":\"2026-01-14\",\"start\":1.896,\"end\":1.888,\"highest\":1.91,\"lowest\":1.878,\"volume\":571821},{\"date\":\"2026-01-13\",\"start\":1.886,\"end\":1.892,\"highest\":1.906,\"lowest\":1.87,\"volume\":121219},{\"date\":\"2026-01-12\",\"start\":1.886,\"end\":1.886,\"highest\":1.896,\"lowest\":1.862,\"volume\":305242},{\"date\":\"2026-01-09\",\"start\":1.89,\"end\":1.884,\"highest\":1.892,\"lowest\":1.868,\"volume\":132340},{\"date\":\"2026-01-08\",\"start\":1.91,\"end\":1.882,\"highest\":1.914,\"lowest\":1.868,\"volume\":955059},{\"date\":\"2026-01-07\",\"start\":1.916,\"end\":1.918,\"highest\":1.94,\"lowest\":1.896,\"volume\":420272},{\"date\":\"2026-01-06\",\"start\":1.828,\"end\":1.908,\"highest\":1.916,\"lowest\":1.82,\"volume\":320573},{\"date\":\"2026-01-05\",\"start\":1.854,\"end\":1.822,\"highest\":1.86,\"lowest\":1.79,\"volume\":383676},{\"date\":\"2026-01-02\",\"start\":1.878,\"end\":1.854,\"highest\":1.878,\"lowest\":1.85,\"volume\":121683},{\"date\":\"2025-12-31\",\"start\":1.882,\"end\":1.87,\"highest\":1.898,\"lowest\":1.858,\"volume\":88819},{\"date\":\"2025-12-30\",\"start\":1.834,\"end\":1.872,\"highest\":1.89,\"lowest\":1.834,\"volume\":272663},{\"date\":\"2025-12-29\",\"start\":1.84,\"end\":1.85,\"highest\":1.864,\"lowest\":1.836,\"volume\":214250},{\"date\":\"2025-12-24\",\"start\":1.834,\"end\":1.84,\"highest\":1.854,\"lowest\":1.834,\"volume\":67137},{\"date\":\"2025-12-23\",\"start\":1.83,\"end\":1.836,\"highest\":1.86,\"lowest\":1.83,\"volume\":386955},{\"date\":\"2025-12-22\",\"start\":1.816,\"end\":1.834,\"highest\":1.838,\"lowest\":1.784,\"volume\":202625},{\"date\":\"2025-12-19\",\"start\":1.82,\"end\":1.816,\"highest\":1.832,\"lowest\":1.816,\"volume\":223884},{\"date\":\"2025-12-18\",\"start\":1.788,\"end\":1.814,\"highest\":1.834,\"lowest\":1.788,\"volume\":151968},{\"date\":\"2025-12-17\",\"start\":1.79,\"end\":1.786,\"highest\":1.81,\"lowest\":1.784,\"volume\":96572},{\"date\":\"2025-12-16\",\"start\":1.804,\"end\":1.79,\"highest\":1.816,\"lowest\":1.778,\"volume\":123306},{\"date\":\"2025-12-15\",\"start\":1.836,\"end\":1.814,\"highest\":1.86,\"lowest\":1.81,\"volume\":581123},{\"date\":\"2025-12-12\",\"start\":1.79,\"end\":1.824,\"highest\":1.848,\"lowest\":1.784,\"volume\":551491},{\"date\":\"2025-12-11\",\"start\":1.766,\"end\":1.802,\"highest\":1.818,\"lowest\":1.758,\"volume\":256385},{\"date\":\"2025-12-10\",\"start\":1.76,\"end\":1.736,\"highest\":1.76,\"lowest\":1.728,\"volume\":112792},{\"date\":\"2025-12-09\",\"start\":1.768,\"end\":1.762,\"highest\":1.774,\"lowest\":1.73,\"volume\":369652},{\"date\":\"2025-12-08\",\"start\":1.784,\"end\":1.786,\"highest\":1.838,\"lowest\":1.752,\"volume\":514715},{\"date\":\"2025-12-05\",\"start\":1.68,\"end\":1.802,\"highest\":1.83,\"lowest\":1.65,\"volume\":1391201},{\"date\":\"2025-12-04\",\"start\":1.65,\"end\":1.666,\"highest\":1.714,\"lowest\":1.6,\"volume\":1240615},{\"date\":\"2025-12-03\",\"start\":1.56,\"end\":1.54,\"highest\":1.584,\"lowest\":1.54,\"volume\":230101},{\"date\":\"2025-12-02\",\"start\":1.56,\"end\":1.552,\"highest\":1.578,\"lowest\":1.55,\"volume\":210007},{\"date\":\"2025-12-01\",\"start\":1.58,\"end\":1.56,\"highest\":1.582,\"lowest\":1.544,\"volume\":264698},{\"date\":\"2025-11-28\",\"start\":1.58,\"end\":1.582,\"highest\":1.586,\"lowest\":1.562,\"volume\":208933},{\"date\":\"2025-11-27\",\"start\":1.552,\"end\":1.57,\"highest\":1.57,\"lowest\":1.548,\"volume\":268219},{\"date\":\"2025-11-26\",\"start\":1.546,\"end\":1.552,\"highest\":1.552,\"lowest\":1.522,\"volume\":214447},{\"date\":\"2025-11-25\",\"start\":1.526,\"end\":1.544,\"highest\":1.572,\"lowest\":1.506,\"volume\":288717},{\"date\":\"2025-11-24\",\"start\":1.514,\"end\":1.528,\"highest\":1.538,\"lowest\":1.514,\"volume\":229298},{\"date\":\"2025-11-21\",\"start\":1.526,\"end\":1.516,\"highest\":1.534,\"lowest\":1.506,\"volume\":181885},{\"date\":\"2025-11-20\",\"start\":1.538,\"end\":1.536,\"highest\":1.56,\"lowest\":1.522,\"volume\":168621},{\"date\":\"2025-11-19\",\"start\":1.54,\"end\":1.528,\"highest\":1.544,\"lowest\":1.516,\"volume\":191323},{\"date\":\"2025-11-18\",\"start\":1.57,\"end\":1.54,\"highest\":1.57,\"lowest\":1.52,\"volume\":157769},{\"date\":\"2025-11-17\",\"start\":1.59,\"end\":1.566,\"highest\":1.59,\"lowest\":1.56,\"volume\":209549},{\"date\":\"2025-11-14\",\"start\":1.574,\"end\":1.58,\"highest\":1.584,\"lowest\":1.556,\"volume\":137959},{\"date\":\"2025-11-13\",\"start\":1.6,\"end\":1.574,\"highest\":1.616,\"lowest\":1.556,\"volume\":196864},{\"date\":\"2025-11-12\",\"start\":1.61,\"end\":1.6,\"highest\":1.612,\"lowest\":1.588,\"volume\":103513},{\"date\":\"2025-11-11\",\"start\":1.586,\"end\":1.608,\"highest\":1.612,\"lowest\":1.586,\"volume\":51538},{\"date\":\"2025-11-10\",\"start\":1.578,\"end\":1.584,\"highest\":1.6,\"lowest\":1.57,\"volume\":93276},{\"date\":\"2025-11-07\",\"start\":1.542,\"end\":1.562,\"highest\":1.576,\"lowest\":1.542,\"volume\":93643},{\"date\":\"2025-11-06\",\"start\":1.55,\"end\":1.54,\"highest\":1.558,\"lowest\":1.534,\"volume\":90638},{\"date\":\"2025-11-05\",\"start\":1.556,\"end\":1.562,\"highest\":1.58,\"lowest\":1.55,\"volume\":117747},{\"date\":\"2025-11-04\",\"start\":1.592,\"end\":1.564,\"highest\":1.594,\"lowest\":1.552,\"volume\":211574},{\"date\":\"2025-11-03\",\"start\":1.626,\"end\":1.61,\"highest\":1.626,\"lowest\":1.604,\"volume\":98398},{\"date\":\"2025-10-31\",\"start\":1.622,\"end\":1.626,\"highest\":1.63,\"lowest\":1.612,\"volume\":108183},{\"date\":\"2025-10-30\",\"start\":1.614,\"end\":1.622,\"highest\":1.636,\"lowest\":1.612,\"volume\":93484},{\"date\":\"2025-10-29\",\"start\":1.644,\"end\":1.614,\"highest\":1.644,\"lowest\":1.612,\"volume\":131120},{\"date\":\"2025-10-28\",\"start\":1.656,\"end\":1.638,\"highest\":1.656,\"lowest\":1.618,\"volume\":161481},{\"date\":\"2025-10-27\",\"start\":1.674,\"end\":1.668,\"highest\":1.684,\"lowest\":1.66,\"volume\":227251},{\"date\":\"2025-10-24\",\"start\":1.652,\"end\":1.662,\"highest\":1.684,\"lowest\":1.584,\"volume\":727253},{\"date\":\"2025-10-23\",\"start\":1.686,\"end\":1.7,\"highest\":1.706,\"lowest\":1.65,\"volume\":324604},{\"date\":\"2025-10-22\",\"start\":1.706,\"end\":1.692,\"highest\":1.73,\"lowest\":1.69,\"volume\":429685}]'><\/div>\r\n            <div class=\"twelve-month\" data-chart='[{\"date\":\"2026-04-22\",\"start\":1.934,\"end\":1.904,\"highest\":1.936,\"lowest\":1.888,\"volume\":97255},{\"date\":\"2026-04-21\",\"start\":1.954,\"end\":1.936,\"highest\":1.97,\"lowest\":1.92,\"volume\":121116},{\"date\":\"2026-04-20\",\"start\":1.98,\"end\":1.954,\"highest\":1.98,\"lowest\":1.942,\"volume\":107435},{\"date\":\"2026-04-17\",\"start\":1.94,\"end\":1.984,\"highest\":1.996,\"lowest\":1.93,\"volume\":249864},{\"date\":\"2026-04-16\",\"start\":1.944,\"end\":1.942,\"highest\":1.97,\"lowest\":1.936,\"volume\":299305},{\"date\":\"2026-04-15\",\"start\":1.938,\"end\":1.94,\"highest\":1.962,\"lowest\":1.93,\"volume\":390326},{\"date\":\"2026-04-14\",\"start\":1.86,\"end\":1.92,\"highest\":1.936,\"lowest\":1.86,\"volume\":216357},{\"date\":\"2026-04-13\",\"start\":1.836,\"end\":1.86,\"highest\":1.87,\"lowest\":1.814,\"volume\":162460},{\"date\":\"2026-04-10\",\"start\":1.83,\"end\":1.87,\"highest\":1.888,\"lowest\":1.824,\"volume\":213757},{\"date\":\"2026-04-09\",\"start\":1.8,\"end\":1.824,\"highest\":1.838,\"lowest\":1.796,\"volume\":193426},{\"date\":\"2026-04-08\",\"start\":1.792,\"end\":1.8,\"highest\":1.814,\"lowest\":1.77,\"volume\":450061},{\"date\":\"2026-04-07\",\"start\":1.676,\"end\":1.71,\"highest\":1.746,\"lowest\":1.674,\"volume\":261630},{\"date\":\"2026-04-02\",\"start\":1.64,\"end\":1.652,\"highest\":1.674,\"lowest\":1.632,\"volume\":85082},{\"date\":\"2026-04-01\",\"start\":1.65,\"end\":1.662,\"highest\":1.676,\"lowest\":1.62,\"volume\":131365},{\"date\":\"2026-03-31\",\"start\":1.6,\"end\":1.61,\"highest\":1.638,\"lowest\":1.6,\"volume\":98846},{\"date\":\"2026-03-30\",\"start\":1.6,\"end\":1.59,\"highest\":1.606,\"lowest\":1.58,\"volume\":165655},{\"date\":\"2026-03-27\",\"start\":1.63,\"end\":1.606,\"highest\":1.63,\"lowest\":1.602,\"volume\":144004},{\"date\":\"2026-03-26\",\"start\":1.68,\"end\":1.63,\"highest\":1.68,\"lowest\":1.63,\"volume\":107598},{\"date\":\"2026-03-25\",\"start\":1.694,\"end\":1.68,\"highest\":1.71,\"lowest\":1.674,\"volume\":75796},{\"date\":\"2026-03-24\",\"start\":1.688,\"end\":1.672,\"highest\":1.692,\"lowest\":1.66,\"volume\":150837},{\"date\":\"2026-03-23\",\"start\":1.662,\"end\":1.698,\"highest\":1.72,\"lowest\":1.62,\"volume\":358656},{\"date\":\"2026-03-20\",\"start\":1.7,\"end\":1.674,\"highest\":1.72,\"lowest\":1.674,\"volume\":263898},{\"date\":\"2026-03-19\",\"start\":1.726,\"end\":1.692,\"highest\":1.742,\"lowest\":1.692,\"volume\":153967},{\"date\":\"2026-03-18\",\"start\":1.776,\"end\":1.734,\"highest\":1.778,\"lowest\":1.72,\"volume\":156380},{\"date\":\"2026-03-17\",\"start\":1.69,\"end\":1.764,\"highest\":1.774,\"lowest\":1.69,\"volume\":113518},{\"date\":\"2026-03-16\",\"start\":1.708,\"end\":1.694,\"highest\":1.718,\"lowest\":1.686,\"volume\":130959},{\"date\":\"2026-03-13\",\"start\":1.72,\"end\":1.702,\"highest\":1.728,\"lowest\":1.698,\"volume\":102156},{\"date\":\"2026-03-12\",\"start\":1.764,\"end\":1.71,\"highest\":1.764,\"lowest\":1.71,\"volume\":114951},{\"date\":\"2026-03-11\",\"start\":1.754,\"end\":1.76,\"highest\":1.778,\"lowest\":1.744,\"volume\":119456},{\"date\":\"2026-03-10\",\"start\":1.77,\"end\":1.762,\"highest\":1.784,\"lowest\":1.744,\"volume\":120571},{\"date\":\"2026-03-09\",\"start\":1.712,\"end\":1.742,\"highest\":1.752,\"lowest\":1.692,\"volume\":375216},{\"date\":\"2026-03-06\",\"start\":1.76,\"end\":1.772,\"highest\":1.79,\"lowest\":1.754,\"volume\":197004},{\"date\":\"2026-03-05\",\"start\":1.748,\"end\":1.758,\"highest\":1.78,\"lowest\":1.74,\"volume\":145564},{\"date\":\"2026-03-04\",\"start\":1.714,\"end\":1.744,\"highest\":1.764,\"lowest\":1.712,\"volume\":157622},{\"date\":\"2026-03-03\",\"start\":1.74,\"end\":1.692,\"highest\":1.758,\"lowest\":1.662,\"volume\":444537},{\"date\":\"2026-03-02\",\"start\":1.796,\"end\":1.784,\"highest\":1.826,\"lowest\":1.71,\"volume\":380815},{\"date\":\"2026-02-27\",\"start\":1.862,\"end\":1.85,\"highest\":1.876,\"lowest\":1.85,\"volume\":177748},{\"date\":\"2026-02-26\",\"start\":1.822,\"end\":1.864,\"highest\":1.868,\"lowest\":1.822,\"volume\":163797},{\"date\":\"2026-02-25\",\"start\":1.804,\"end\":1.832,\"highest\":1.854,\"lowest\":1.8,\"volume\":114269},{\"date\":\"2026-02-24\",\"start\":1.83,\"end\":1.794,\"highest\":1.832,\"lowest\":1.79,\"volume\":160664},{\"date\":\"2026-02-23\",\"start\":1.84,\"end\":1.822,\"highest\":1.854,\"lowest\":1.822,\"volume\":141979},{\"date\":\"2026-02-20\",\"start\":1.84,\"end\":1.844,\"highest\":1.866,\"lowest\":1.826,\"volume\":155062},{\"date\":\"2026-02-19\",\"start\":1.848,\"end\":1.838,\"highest\":1.86,\"lowest\":1.836,\"volume\":112831},{\"date\":\"2026-02-18\",\"start\":1.866,\"end\":1.85,\"highest\":1.872,\"lowest\":1.818,\"volume\":168583},{\"date\":\"2026-02-17\",\"start\":1.804,\"end\":1.856,\"highest\":1.856,\"lowest\":1.804,\"volume\":649917},{\"date\":\"2026-02-16\",\"start\":1.8,\"end\":1.802,\"highest\":1.826,\"lowest\":1.794,\"volume\":165801},{\"date\":\"2026-02-13\",\"start\":1.788,\"end\":1.796,\"highest\":1.804,\"lowest\":1.78,\"volume\":132700},{\"date\":\"2026-02-12\",\"start\":1.81,\"end\":1.79,\"highest\":1.824,\"lowest\":1.786,\"volume\":193817},{\"date\":\"2026-02-11\",\"start\":1.87,\"end\":1.792,\"highest\":1.878,\"lowest\":1.784,\"volume\":242413},{\"date\":\"2026-02-10\",\"start\":1.84,\"end\":1.878,\"highest\":1.882,\"lowest\":1.82,\"volume\":254408},{\"date\":\"2026-02-09\",\"start\":1.82,\"end\":1.838,\"highest\":1.84,\"lowest\":1.81,\"volume\":158623},{\"date\":\"2026-02-06\",\"start\":1.806,\"end\":1.812,\"highest\":1.82,\"lowest\":1.774,\"volume\":162690},{\"date\":\"2026-02-05\",\"start\":1.82,\"end\":1.804,\"highest\":1.828,\"lowest\":1.786,\"volume\":167894},{\"date\":\"2026-02-04\",\"start\":1.794,\"end\":1.82,\"highest\":1.826,\"lowest\":1.782,\"volume\":192731},{\"date\":\"2026-02-03\",\"start\":1.856,\"end\":1.8,\"highest\":1.858,\"lowest\":1.79,\"volume\":204070},{\"date\":\"2026-02-02\",\"start\":1.812,\"end\":1.846,\"highest\":1.85,\"lowest\":1.796,\"volume\":178703},{\"date\":\"2026-01-30\",\"start\":1.816,\"end\":1.812,\"highest\":1.824,\"lowest\":1.8,\"volume\":248623},{\"date\":\"2026-01-29\",\"start\":1.818,\"end\":1.808,\"highest\":1.834,\"lowest\":1.808,\"volume\":217911},{\"date\":\"2026-01-28\",\"start\":1.812,\"end\":1.822,\"highest\":1.84,\"lowest\":1.79,\"volume\":269079},{\"date\":\"2026-01-27\",\"start\":1.792,\"end\":1.84,\"highest\":1.86,\"lowest\":1.792,\"volume\":397544},{\"date\":\"2026-01-26\",\"start\":1.852,\"end\":1.794,\"highest\":1.86,\"lowest\":1.79,\"volume\":566865},{\"date\":\"2026-01-23\",\"start\":1.83,\"end\":1.844,\"highest\":1.85,\"lowest\":1.82,\"volume\":249618},{\"date\":\"2026-01-22\",\"start\":1.866,\"end\":1.814,\"highest\":1.87,\"lowest\":1.802,\"volume\":331171}]'><\/div>\r\n            <div class=\"twelve-month-search\" data-chart='[{\"date\":\"2023-01-04\",\"start\":1.054,\"end\":1.056,\"highest\":1.072,\"lowest\":1.028,\"volume\":326029},{\"date\":\"2023-01-03\",\"start\":1.092,\"end\":1.052,\"highest\":1.094,\"lowest\":1.05,\"volume\":275032},{\"date\":\"2023-01-02\",\"start\":1.084,\"end\":1.092,\"highest\":1.1,\"lowest\":1.078,\"volume\":454078},{\"date\":\"2022-12-30\",\"start\":1.084,\"end\":1.078,\"highest\":1.09,\"lowest\":1.076,\"volume\":79550},{\"date\":\"2022-12-29\",\"start\":1.09,\"end\":1.086,\"highest\":1.092,\"lowest\":1.084,\"volume\":135743},{\"date\":\"2022-12-28\",\"start\":1.06,\"end\":1.086,\"highest\":1.092,\"lowest\":1.058,\"volume\":319507},{\"date\":\"2022-12-27\",\"start\":1.08,\"end\":1.05,\"highest\":1.08,\"lowest\":1.042,\"volume\":185356},{\"date\":\"2022-12-23\",\"start\":1.07,\"end\":1.078,\"highest\":1.08,\"lowest\":1.062,\"volume\":253023},{\"date\":\"2022-12-22\",\"start\":1.074,\"end\":1.06,\"highest\":1.074,\"lowest\":1.056,\"volume\":128429},{\"date\":\"2022-12-21\",\"start\":1.06,\"end\":1.074,\"highest\":1.08,\"lowest\":1.058,\"volume\":371991},{\"date\":\"2022-12-20\",\"start\":1.06,\"end\":1.06,\"highest\":1.084,\"lowest\":1.05,\"volume\":363989},{\"date\":\"2022-12-19\",\"start\":1.028,\"end\":1.07,\"highest\":1.084,\"lowest\":1.016,\"volume\":427294},{\"date\":\"2022-12-16\",\"start\":1.03,\"end\":1.024,\"highest\":1.04,\"lowest\":1.012,\"volume\":226205},{\"date\":\"2022-12-15\",\"start\":1.062,\"end\":1.042,\"highest\":1.076,\"lowest\":1.028,\"volume\":483569},{\"date\":\"2022-12-14\",\"start\":0.999,\"end\":1.07,\"highest\":1.082,\"lowest\":0.999,\"volume\":1160054},{\"date\":\"2022-12-13\",\"start\":1,\"end\":0.998,\"highest\":1,\"lowest\":0.99,\"volume\":110809},{\"date\":\"2022-12-12\",\"start\":1,\"end\":0.983,\"highest\":1,\"lowest\":0.98,\"volume\":303704},{\"date\":\"2022-12-09\",\"start\":1.004,\"end\":0.991,\"highest\":1.006,\"lowest\":0.99,\"volume\":211199},{\"date\":\"2022-12-08\",\"start\":0.99,\"end\":0.99,\"highest\":1.006,\"lowest\":0.99,\"volume\":192034},{\"date\":\"2022-12-07\",\"start\":1.01,\"end\":0.986,\"highest\":1.01,\"lowest\":0.98,\"volume\":166012},{\"date\":\"2022-12-06\",\"start\":0.996,\"end\":1,\"highest\":1.024,\"lowest\":0.975,\"volume\":508384},{\"date\":\"2022-12-05\",\"start\":0.934,\"end\":1.002,\"highest\":1.024,\"lowest\":0.934,\"volume\":1784845},{\"date\":\"2022-12-02\",\"start\":0.929,\"end\":0.922,\"highest\":0.94,\"lowest\":0.9,\"volume\":1256862},{\"date\":\"2022-12-01\",\"start\":0.88,\"end\":0.882,\"highest\":0.935,\"lowest\":0.87,\"volume\":1550475},{\"date\":\"2022-11-30\",\"start\":0.83,\"end\":0.851,\"highest\":0.851,\"lowest\":0.822,\"volume\":114477},{\"date\":\"2022-11-29\",\"start\":0.835,\"end\":0.83,\"highest\":0.84,\"lowest\":0.827,\"volume\":35943},{\"date\":\"2022-11-28\",\"start\":0.83,\"end\":0.835,\"highest\":0.835,\"lowest\":0.821,\"volume\":45925},{\"date\":\"2022-11-25\",\"start\":0.83,\"end\":0.826,\"highest\":0.83,\"lowest\":0.821,\"volume\":37458},{\"date\":\"2022-11-24\",\"start\":0.813,\"end\":0.831,\"highest\":0.833,\"lowest\":0.808,\"volume\":59698},{\"date\":\"2022-11-23\",\"start\":0.81,\"end\":0.804,\"highest\":0.813,\"lowest\":0.803,\"volume\":77211},{\"date\":\"2022-11-22\",\"start\":0.814,\"end\":0.81,\"highest\":0.814,\"lowest\":0.798,\"volume\":98496},{\"date\":\"2022-11-21\",\"start\":0.835,\"end\":0.814,\"highest\":0.836,\"lowest\":0.8,\"volume\":87904},{\"date\":\"2022-11-18\",\"start\":0.84,\"end\":0.835,\"highest\":0.847,\"lowest\":0.831,\"volume\":62938},{\"date\":\"2022-11-17\",\"start\":0.846,\"end\":0.84,\"highest\":0.846,\"lowest\":0.837,\"volume\":28987},{\"date\":\"2022-11-16\",\"start\":0.845,\"end\":0.84,\"highest\":0.851,\"lowest\":0.84,\"volume\":96474},{\"date\":\"2022-11-15\",\"start\":0.851,\"end\":0.845,\"highest\":0.863,\"lowest\":0.845,\"volume\":148089},{\"date\":\"2022-11-14\",\"start\":0.855,\"end\":0.851,\"highest\":0.857,\"lowest\":0.838,\"volume\":174221},{\"date\":\"2022-11-11\",\"start\":0.834,\"end\":0.862,\"highest\":0.862,\"lowest\":0.828,\"volume\":131260},{\"date\":\"2022-11-10\",\"start\":0.846,\"end\":0.831,\"highest\":0.853,\"lowest\":0.828,\"volume\":125025},{\"date\":\"2022-11-09\",\"start\":0.845,\"end\":0.849,\"highest\":0.86,\"lowest\":0.838,\"volume\":113949},{\"date\":\"2022-11-08\",\"start\":0.875,\"end\":0.845,\"highest\":0.875,\"lowest\":0.84,\"volume\":192139},{\"date\":\"2022-11-07\",\"start\":0.825,\"end\":0.88,\"highest\":0.884,\"lowest\":0.82,\"volume\":496681},{\"date\":\"2022-11-04\",\"start\":0.805,\"end\":0.792,\"highest\":0.809,\"lowest\":0.789,\"volume\":67420},{\"date\":\"2022-11-03\",\"start\":0.813,\"end\":0.8,\"highest\":0.813,\"lowest\":0.784,\"volume\":83944},{\"date\":\"2022-11-02\",\"start\":0.82,\"end\":0.806,\"highest\":0.822,\"lowest\":0.806,\"volume\":49916},{\"date\":\"2022-11-01\",\"start\":0.83,\"end\":0.822,\"highest\":0.849,\"lowest\":0.82,\"volume\":117041},{\"date\":\"2022-10-31\",\"start\":0.83,\"end\":0.831,\"highest\":0.833,\"lowest\":0.824,\"volume\":56183},{\"date\":\"2022-10-28\",\"start\":0.824,\"end\":0.825,\"highest\":0.845,\"lowest\":0.81,\"volume\":123136},{\"date\":\"2022-10-27\",\"start\":0.822,\"end\":0.825,\"highest\":0.834,\"lowest\":0.822,\"volume\":120187},{\"date\":\"2022-10-26\",\"start\":0.849,\"end\":0.832,\"highest\":0.849,\"lowest\":0.81,\"volume\":99064},{\"date\":\"2022-10-25\",\"start\":0.85,\"end\":0.84,\"highest\":0.856,\"lowest\":0.833,\"volume\":187143},{\"date\":\"2022-10-24\",\"start\":0.86,\"end\":0.85,\"highest\":0.863,\"lowest\":0.85,\"volume\":79637},{\"date\":\"2022-10-21\",\"start\":0.81,\"end\":0.851,\"highest\":0.86,\"lowest\":0.81,\"volume\":190055},{\"date\":\"2022-10-20\",\"start\":0.801,\"end\":0.807,\"highest\":0.807,\"lowest\":0.766,\"volume\":103713},{\"date\":\"2022-10-19\",\"start\":0.861,\"end\":0.801,\"highest\":0.888,\"lowest\":0.777,\"volume\":642998},{\"date\":\"2022-10-18\",\"start\":0.77,\"end\":0.833,\"highest\":0.846,\"lowest\":0.761,\"volume\":313891},{\"date\":\"2022-10-17\",\"start\":0.767,\"end\":0.76,\"highest\":0.772,\"lowest\":0.753,\"volume\":116948},{\"date\":\"2022-10-14\",\"start\":0.783,\"end\":0.768,\"highest\":0.79,\"lowest\":0.761,\"volume\":163661},{\"date\":\"2022-10-13\",\"start\":0.792,\"end\":0.783,\"highest\":0.792,\"lowest\":0.768,\"volume\":92228},{\"date\":\"2022-10-12\",\"start\":0.796,\"end\":0.792,\"highest\":0.813,\"lowest\":0.79,\"volume\":146088},{\"date\":\"2022-10-11\",\"start\":0.804,\"end\":0.809,\"highest\":0.809,\"lowest\":0.789,\"volume\":57095},{\"date\":\"2022-10-10\",\"start\":0.813,\"end\":0.804,\"highest\":0.813,\"lowest\":0.792,\"volume\":109786},{\"date\":\"2022-10-07\",\"start\":0.79,\"end\":0.804,\"highest\":0.808,\"lowest\":0.79,\"volume\":89088},{\"date\":\"2022-10-06\",\"start\":0.79,\"end\":0.789,\"highest\":0.798,\"lowest\":0.784,\"volume\":34523},{\"date\":\"2022-10-05\",\"start\":0.813,\"end\":0.791,\"highest\":0.813,\"lowest\":0.782,\"volume\":81587},{\"date\":\"2022-10-04\",\"start\":0.8,\"end\":0.818,\"highest\":0.82,\"lowest\":0.782,\"volume\":147956},{\"date\":\"2022-10-03\",\"start\":0.82,\"end\":0.8,\"highest\":0.82,\"lowest\":0.78,\"volume\":122572},{\"date\":\"2022-09-30\",\"start\":0.762,\"end\":0.81,\"highest\":0.82,\"lowest\":0.76,\"volume\":209577},{\"date\":\"2022-09-29\",\"start\":0.77,\"end\":0.776,\"highest\":0.78,\"lowest\":0.76,\"volume\":84152},{\"date\":\"2022-09-28\",\"start\":0.779,\"end\":0.778,\"highest\":0.785,\"lowest\":0.765,\"volume\":95170},{\"date\":\"2022-09-27\",\"start\":0.81,\"end\":0.782,\"highest\":0.81,\"lowest\":0.763,\"volume\":125193},{\"date\":\"2022-09-26\",\"start\":0.785,\"end\":0.79,\"highest\":0.805,\"lowest\":0.77,\"volume\":88638},{\"date\":\"2022-09-23\",\"start\":0.82,\"end\":0.785,\"highest\":0.86,\"lowest\":0.785,\"volume\":216530},{\"date\":\"2022-09-22\",\"start\":0.854,\"end\":0.809,\"highest\":0.857,\"lowest\":0.76,\"volume\":530929},{\"date\":\"2022-09-21\",\"start\":0.947,\"end\":0.86,\"highest\":0.947,\"lowest\":0.854,\"volume\":276597},{\"date\":\"2022-09-20\",\"start\":0.905,\"end\":0.92,\"highest\":0.979,\"lowest\":0.9,\"volume\":1007161},{\"date\":\"2022-09-19\",\"start\":0.96,\"end\":0.909,\"highest\":0.97,\"lowest\":0.9,\"volume\":386533},{\"date\":\"2022-09-16\",\"start\":0.95,\"end\":0.954,\"highest\":1.096,\"lowest\":0.906,\"volume\":1200367},{\"date\":\"2022-09-15\",\"start\":1.278,\"end\":1.24,\"highest\":1.278,\"lowest\":1.17,\"volume\":101754},{\"date\":\"2022-09-14\",\"start\":1.298,\"end\":1.282,\"highest\":1.298,\"lowest\":1.17,\"volume\":180822},{\"date\":\"2022-09-13\",\"start\":1.38,\"end\":1.322,\"highest\":1.39,\"lowest\":1.322,\"volume\":41857},{\"date\":\"2022-09-12\",\"start\":1.3,\"end\":1.366,\"highest\":1.428,\"lowest\":1.3,\"volume\":104237},{\"date\":\"2022-09-09\",\"start\":1.45,\"end\":1.354,\"highest\":1.478,\"lowest\":1.32,\"volume\":75302},{\"date\":\"2022-09-08\",\"start\":1.58,\"end\":1.5,\"highest\":1.58,\"lowest\":1.48,\"volume\":62371},{\"date\":\"2022-09-07\",\"start\":1.63,\"end\":1.56,\"highest\":1.63,\"lowest\":1.53,\"volume\":37360},{\"date\":\"2022-09-06\",\"start\":1.7,\"end\":1.608,\"highest\":1.73,\"lowest\":1.59,\"volume\":28533},{\"date\":\"2022-09-05\",\"start\":1.83,\"end\":1.67,\"highest\":1.83,\"lowest\":1.62,\"volume\":30299},{\"date\":\"2022-09-02\",\"start\":1.878,\"end\":1.73,\"highest\":1.878,\"lowest\":1.628,\"volume\":36241},{\"date\":\"2022-09-01\",\"start\":1.95,\"end\":1.79,\"highest\":1.95,\"lowest\":1.76,\"volume\":51562},{\"date\":\"2022-08-31\",\"start\":1.82,\"end\":1.95,\"highest\":1.974,\"lowest\":1.82,\"volume\":56004},{\"date\":\"2022-08-30\",\"start\":1.54,\"end\":1.8,\"highest\":1.82,\"lowest\":1.54,\"volume\":45349},{\"date\":\"2022-08-29\",\"start\":1.6,\"end\":1.618,\"highest\":1.646,\"lowest\":1.516,\"volume\":19560},{\"date\":\"2022-08-26\",\"start\":1.718,\"end\":1.618,\"highest\":1.718,\"lowest\":1.59,\"volume\":26534},{\"date\":\"2022-08-25\",\"start\":1.6,\"end\":1.7,\"highest\":1.8,\"lowest\":1.6,\"volume\":26230},{\"date\":\"2022-08-24\",\"start\":1.602,\"end\":1.6,\"highest\":1.718,\"lowest\":1.6,\"volume\":50166},{\"date\":\"2022-08-23\",\"start\":1.92,\"end\":1.72,\"highest\":1.976,\"lowest\":1.72,\"volume\":36981},{\"date\":\"2022-08-22\",\"start\":1.98,\"end\":1.95,\"highest\":1.99,\"lowest\":1.922,\"volume\":2135},{\"date\":\"2022-08-19\",\"start\":1.95,\"end\":1.99,\"highest\":1.998,\"lowest\":1.91,\"volume\":16933},{\"date\":\"2022-08-18\",\"start\":1.99,\"end\":1.92,\"highest\":1.99,\"lowest\":1.91,\"volume\":24908},{\"date\":\"2022-08-17\",\"start\":2.07,\"end\":2,\"highest\":2.07,\"lowest\":2,\"volume\":93773},{\"date\":\"2022-08-16\",\"start\":2.1,\"end\":2.065,\"highest\":2.12,\"lowest\":2.065,\"volume\":19180},{\"date\":\"2022-08-15\",\"start\":2.14,\"end\":2.09,\"highest\":2.15,\"lowest\":2.065,\"volume\":18665},{\"date\":\"2022-08-12\",\"start\":2.03,\"end\":2.06,\"highest\":2.18,\"lowest\":2.03,\"volume\":41126},{\"date\":\"2022-08-11\",\"start\":2.3,\"end\":2.06,\"highest\":2.3,\"lowest\":2,\"volume\":59349},{\"date\":\"2022-08-10\",\"start\":2.35,\"end\":2.155,\"highest\":2.485,\"lowest\":1.928,\"volume\":175201},{\"date\":\"2022-08-09\",\"start\":3,\"end\":2.395,\"highest\":3,\"lowest\":2.2,\"volume\":104642},{\"date\":\"2022-08-05\",\"start\":1.21,\"end\":1.21,\"highest\":1.21,\"lowest\":1.21,\"volume\":6050},{\"date\":\"2022-08-04\",\"start\":5,\"end\":5.05,\"highest\":5.07,\"lowest\":5,\"volume\":49362},{\"date\":\"2022-08-03\",\"start\":4.685,\"end\":5,\"highest\":5,\"lowest\":4.285,\"volume\":65859},{\"date\":\"2022-08-02\",\"start\":4.7,\"end\":4.685,\"highest\":4.9,\"lowest\":4.6,\"volume\":39738},{\"date\":\"2022-08-01\",\"start\":4.97,\"end\":4.9,\"highest\":5,\"lowest\":4.74,\"volume\":17734},{\"date\":\"2022-07-29\",\"start\":4.9,\"end\":4.7,\"highest\":5.09,\"lowest\":4.6,\"volume\":24713},{\"date\":\"2022-07-28\",\"start\":5.13,\"end\":4.9,\"highest\":5.13,\"lowest\":4.79,\"volume\":7514},{\"date\":\"2022-07-27\",\"start\":5.15,\"end\":4.955,\"highest\":5.15,\"lowest\":4.82,\"volume\":7004},{\"date\":\"2022-07-26\",\"start\":4.92,\"end\":5,\"highest\":5.02,\"lowest\":4.9,\"volume\":6677},{\"date\":\"2022-07-25\",\"start\":5,\"end\":4.92,\"highest\":5.05,\"lowest\":4.9,\"volume\":8833},{\"date\":\"2022-07-22\",\"start\":5,\"end\":4.99,\"highest\":5.04,\"lowest\":4.93,\"volume\":4755},{\"date\":\"2022-07-21\",\"start\":5.15,\"end\":5.08,\"highest\":5.25,\"lowest\":5,\"volume\":13431},{\"date\":\"2022-07-20\",\"start\":5.44,\"end\":5.12,\"highest\":5.44,\"lowest\":5.12,\"volume\":38458},{\"date\":\"2022-07-19\",\"start\":4.95,\"end\":5.12,\"highest\":5.13,\"lowest\":4.94,\"volume\":9061},{\"date\":\"2022-07-18\",\"start\":5.1,\"end\":5.04,\"highest\":5.14,\"lowest\":4.95,\"volume\":8126},{\"date\":\"2022-07-15\",\"start\":5,\"end\":4.99,\"highest\":5.09,\"lowest\":4.95,\"volume\":10251},{\"date\":\"2022-07-14\",\"start\":5,\"end\":4.98,\"highest\":5.19,\"lowest\":4.84,\"volume\":2339},{\"date\":\"2022-07-13\",\"start\":5.03,\"end\":4.94,\"highest\":5.03,\"lowest\":4.9,\"volume\":4073},{\"date\":\"2022-07-12\",\"start\":5,\"end\":4.95,\"highest\":5.1,\"lowest\":4.85,\"volume\":12764},{\"date\":\"2022-07-11\",\"start\":4.75,\"end\":4.92,\"highest\":5,\"lowest\":4.74,\"volume\":8710},{\"date\":\"2022-07-08\",\"start\":5.02,\"end\":4.93,\"highest\":5.24,\"lowest\":4.87,\"volume\":8949},{\"date\":\"2022-07-07\",\"start\":5.02,\"end\":5.05,\"highest\":5.38,\"lowest\":5,\"volume\":9944},{\"date\":\"2022-07-06\",\"start\":5.03,\"end\":5.05,\"highest\":5.46,\"lowest\":4.95,\"volume\":23994},{\"date\":\"2022-07-05\",\"start\":5.4,\"end\":5.28,\"highest\":5.57,\"lowest\":5.02,\"volume\":13288},{\"date\":\"2022-07-04\",\"start\":5.77,\"end\":5.5,\"highest\":5.77,\"lowest\":5.5,\"volume\":8645},{\"date\":\"2022-07-01\",\"start\":5.21,\"end\":5.56,\"highest\":5.56,\"lowest\":5.21,\"volume\":2374},{\"date\":\"2022-06-30\",\"start\":5.31,\"end\":5.35,\"highest\":5.43,\"lowest\":5.31,\"volume\":2990},{\"date\":\"2022-06-29\",\"start\":5.56,\"end\":5.48,\"highest\":5.56,\"lowest\":5.25,\"volume\":15132},{\"date\":\"2022-06-28\",\"start\":5.7,\"end\":5.57,\"highest\":5.7,\"lowest\":5.57,\"volume\":1697},{\"date\":\"2022-06-27\",\"start\":5.63,\"end\":5.59,\"highest\":5.82,\"lowest\":5.58,\"volume\":3384},{\"date\":\"2022-06-24\",\"start\":5.85,\"end\":5.65,\"highest\":5.92,\"lowest\":5.61,\"volume\":8748},{\"date\":\"2022-06-23\",\"start\":5.57,\"end\":5.83,\"highest\":5.92,\"lowest\":5.56,\"volume\":6499},{\"date\":\"2022-06-22\",\"start\":5.84,\"end\":5.88,\"highest\":5.88,\"lowest\":5.6,\"volume\":11334},{\"date\":\"2022-06-21\",\"start\":5.36,\"end\":5.82,\"highest\":5.84,\"lowest\":5.36,\"volume\":14046},{\"date\":\"2022-06-20\",\"start\":5.5,\"end\":5.51,\"highest\":5.73,\"lowest\":5.3,\"volume\":13994},{\"date\":\"2022-06-17\",\"start\":5.62,\"end\":5.6,\"highest\":5.62,\"lowest\":5.19,\"volume\":32895},{\"date\":\"2022-06-16\",\"start\":6.33,\"end\":5.66,\"highest\":6.33,\"lowest\":5.66,\"volume\":10962},{\"date\":\"2022-06-15\",\"start\":6.15,\"end\":6.21,\"highest\":6.41,\"lowest\":6.02,\"volume\":6191},{\"date\":\"2022-06-14\",\"start\":6.2,\"end\":6.17,\"highest\":6.65,\"lowest\":6.17,\"volume\":4356},{\"date\":\"2022-06-13\",\"start\":6.5,\"end\":6.2,\"highest\":6.69,\"lowest\":6.2,\"volume\":7015},{\"date\":\"2022-06-10\",\"start\":6.99,\"end\":6.5,\"highest\":6.99,\"lowest\":6.5,\"volume\":9130},{\"date\":\"2022-06-09\",\"start\":6.99,\"end\":6.8,\"highest\":6.99,\"lowest\":6.8,\"volume\":2377},{\"date\":\"2022-06-08\",\"start\":6.92,\"end\":6.98,\"highest\":7.06,\"lowest\":6.85,\"volume\":6833},{\"date\":\"2022-06-07\",\"start\":7.13,\"end\":7.08,\"highest\":7.13,\"lowest\":6.91,\"volume\":2887},{\"date\":\"2022-06-06\",\"start\":7.17,\"end\":7,\"highest\":7.17,\"lowest\":6.91,\"volume\":991},{\"date\":\"2022-06-03\",\"start\":7.15,\"end\":7.19,\"highest\":7.2,\"lowest\":6.64,\"volume\":17441},{\"date\":\"2022-06-02\",\"start\":7.2,\"end\":7.14,\"highest\":7.2,\"lowest\":7.05,\"volume\":5616},{\"date\":\"2022-06-01\",\"start\":7.09,\"end\":7.19,\"highest\":7.2,\"lowest\":7,\"volume\":14883},{\"date\":\"2022-05-31\",\"start\":6.96,\"end\":7.09,\"highest\":7.16,\"lowest\":6.91,\"volume\":37740},{\"date\":\"2022-05-30\",\"start\":6.65,\"end\":6.66,\"highest\":6.83,\"lowest\":6.37,\"volume\":9595},{\"date\":\"2022-05-27\",\"start\":6.39,\"end\":6.48,\"highest\":6.48,\"lowest\":6.34,\"volume\":2591},{\"date\":\"2022-05-26\",\"start\":6.28,\"end\":6.41,\"highest\":6.45,\"lowest\":6.28,\"volume\":1712},{\"date\":\"2022-05-25\",\"start\":6.25,\"end\":6.39,\"highest\":6.39,\"lowest\":6.2,\"volume\":1959},{\"date\":\"2022-05-24\",\"start\":6.4,\"end\":6.3,\"highest\":6.42,\"lowest\":6.29,\"volume\":4943},{\"date\":\"2022-05-23\",\"start\":6.53,\"end\":6.32,\"highest\":6.54,\"lowest\":6.31,\"volume\":6558},{\"date\":\"2022-05-20\",\"start\":6.77,\"end\":6.18,\"highest\":6.77,\"lowest\":6.18,\"volume\":18935},{\"date\":\"2022-05-19\",\"start\":6.83,\"end\":6.74,\"highest\":6.83,\"lowest\":6.51,\"volume\":2424},{\"date\":\"2022-05-18\",\"start\":6.7,\"end\":6.74,\"highest\":6.79,\"lowest\":6.5,\"volume\":10647},{\"date\":\"2022-05-17\",\"start\":6.65,\"end\":6.73,\"highest\":6.82,\"lowest\":6.65,\"volume\":2584},{\"date\":\"2022-05-16\",\"start\":6.89,\"end\":6.76,\"highest\":6.89,\"lowest\":6.7,\"volume\":4246},{\"date\":\"2022-05-13\",\"start\":6.75,\"end\":6.77,\"highest\":6.85,\"lowest\":6.74,\"volume\":2064},{\"date\":\"2022-05-12\",\"start\":6.75,\"end\":6.85,\"highest\":6.85,\"lowest\":6.72,\"volume\":1788},{\"date\":\"2022-05-11\",\"start\":6.91,\"end\":6.85,\"highest\":6.91,\"lowest\":6.72,\"volume\":2692},{\"date\":\"2022-05-10\",\"start\":6.72,\"end\":6.8,\"highest\":6.94,\"lowest\":6.72,\"volume\":7271},{\"date\":\"2022-05-09\",\"start\":6.8,\"end\":6.8,\"highest\":6.94,\"lowest\":6.74,\"volume\":5408},{\"date\":\"2022-05-06\",\"start\":6.9,\"end\":6.8,\"highest\":6.98,\"lowest\":6.73,\"volume\":6427},{\"date\":\"2022-05-05\",\"start\":7.1,\"end\":6.85,\"highest\":7.1,\"lowest\":6.85,\"volume\":5688},{\"date\":\"2022-05-04\",\"start\":6.9,\"end\":6.98,\"highest\":7.1,\"lowest\":6.9,\"volume\":8324},{\"date\":\"2022-05-03\",\"start\":6.96,\"end\":6.96,\"highest\":6.96,\"lowest\":6.8,\"volume\":2887},{\"date\":\"2022-05-02\",\"start\":7.09,\"end\":6.83,\"highest\":7.16,\"lowest\":6.49,\"volume\":4744},{\"date\":\"2022-04-29\",\"start\":7.1,\"end\":7.08,\"highest\":7.1,\"lowest\":6.85,\"volume\":7950},{\"date\":\"2022-04-28\",\"start\":7.1,\"end\":7.1,\"highest\":7.16,\"lowest\":7,\"volume\":3404},{\"date\":\"2022-04-27\",\"start\":7.06,\"end\":7.09,\"highest\":7.1,\"lowest\":6.93,\"volume\":10018},{\"date\":\"2022-04-26\",\"start\":7.1,\"end\":7.06,\"highest\":7.2,\"lowest\":6.93,\"volume\":19592},{\"date\":\"2022-04-25\",\"start\":6.74,\"end\":6.95,\"highest\":7.27,\"lowest\":6.61,\"volume\":44703},{\"date\":\"2022-04-22\",\"start\":6.74,\"end\":6.74,\"highest\":6.78,\"lowest\":6.61,\"volume\":7239},{\"date\":\"2022-04-21\",\"start\":6.75,\"end\":6.68,\"highest\":6.75,\"lowest\":6.57,\"volume\":10015},{\"date\":\"2022-04-20\",\"start\":6.3,\"end\":6.6,\"highest\":6.75,\"lowest\":6.3,\"volume\":35155},{\"date\":\"2022-04-19\",\"start\":6.31,\"end\":6.24,\"highest\":6.31,\"lowest\":6.19,\"volume\":3813},{\"date\":\"2022-04-14\",\"start\":6.44,\"end\":6.31,\"highest\":6.44,\"lowest\":6.24,\"volume\":10565},{\"date\":\"2022-04-13\",\"start\":6.22,\"end\":6.25,\"highest\":6.27,\"lowest\":6.2,\"volume\":3834},{\"date\":\"2022-04-12\",\"start\":6.22,\"end\":6.22,\"highest\":6.22,\"lowest\":6.2,\"volume\":892},{\"date\":\"2022-04-11\",\"start\":6.2,\"end\":6.22,\"highest\":6.28,\"lowest\":6.2,\"volume\":2638},{\"date\":\"2022-04-08\",\"start\":6.38,\"end\":6.21,\"highest\":6.38,\"lowest\":6.21,\"volume\":3630},{\"date\":\"2022-04-07\",\"start\":6.27,\"end\":6.26,\"highest\":6.4,\"lowest\":6.18,\"volume\":8474},{\"date\":\"2022-04-06\",\"start\":6.3,\"end\":6.18,\"highest\":6.3,\"lowest\":6.18,\"volume\":12206},{\"date\":\"2022-04-05\",\"start\":6.26,\"end\":6.2,\"highest\":6.36,\"lowest\":6.18,\"volume\":4994},{\"date\":\"2022-04-04\",\"start\":6.45,\"end\":6.2,\"highest\":6.45,\"lowest\":6.16,\"volume\":10327},{\"date\":\"2022-04-01\",\"start\":6.06,\"end\":6.13,\"highest\":6.19,\"lowest\":6,\"volume\":4353},{\"date\":\"2022-03-31\",\"start\":6.18,\"end\":6.17,\"highest\":6.45,\"lowest\":6.08,\"volume\":11948},{\"date\":\"2022-03-30\",\"start\":6.12,\"end\":6.15,\"highest\":6.15,\"lowest\":6.06,\"volume\":5191},{\"date\":\"2022-03-29\",\"start\":6.06,\"end\":6.07,\"highest\":6.12,\"lowest\":6.01,\"volume\":2941},{\"date\":\"2022-03-28\",\"start\":6.05,\"end\":6.06,\"highest\":6.11,\"lowest\":6,\"volume\":5766},{\"date\":\"2022-03-25\",\"start\":6,\"end\":6.06,\"highest\":6.11,\"lowest\":6,\"volume\":4833},{\"date\":\"2022-03-24\",\"start\":6.16,\"end\":6.06,\"highest\":6.2,\"lowest\":6,\"volume\":5811},{\"date\":\"2022-03-23\",\"start\":6.12,\"end\":6.16,\"highest\":6.18,\"lowest\":6.05,\"volume\":9107},{\"date\":\"2022-03-22\",\"start\":6.01,\"end\":6.1,\"highest\":6.12,\"lowest\":6.01,\"volume\":3984},{\"date\":\"2022-03-21\",\"start\":6.12,\"end\":6.02,\"highest\":6.15,\"lowest\":6.02,\"volume\":3902},{\"date\":\"2022-03-18\",\"start\":6.05,\"end\":6.05,\"highest\":6.16,\"lowest\":6.05,\"volume\":3058},{\"date\":\"2022-03-17\",\"start\":6.13,\"end\":6.13,\"highest\":6.2,\"lowest\":6.02,\"volume\":7196},{\"date\":\"2022-03-16\",\"start\":6.15,\"end\":6.1,\"highest\":6.15,\"lowest\":6.02,\"volume\":9263},{\"date\":\"2022-03-15\",\"start\":6.15,\"end\":6.12,\"highest\":6.15,\"lowest\":5.9,\"volume\":14429},{\"date\":\"2022-03-14\",\"start\":6,\"end\":6,\"highest\":6.13,\"lowest\":6,\"volume\":10922},{\"date\":\"2022-03-11\",\"start\":6.24,\"end\":6.01,\"highest\":6.24,\"lowest\":5.95,\"volume\":7853},{\"date\":\"2022-03-10\",\"start\":6.01,\"end\":6.1,\"highest\":6.3,\"lowest\":5.91,\"volume\":23081},{\"date\":\"2022-03-09\",\"start\":6.15,\"end\":6.2,\"highest\":7.4,\"lowest\":5.5,\"volume\":170594},{\"date\":\"2022-03-08\",\"start\":4.7,\"end\":6.2,\"highest\":6.2,\"lowest\":4.695,\"volume\":40715},{\"date\":\"2022-03-07\",\"start\":5.3,\"end\":4.7,\"highest\":5.31,\"lowest\":3.95,\"volume\":50115},{\"date\":\"2022-03-04\",\"start\":5.72,\"end\":5.35,\"highest\":5.72,\"lowest\":5.35,\"volume\":22627},{\"date\":\"2022-03-03\",\"start\":5.8,\"end\":5.71,\"highest\":5.88,\"lowest\":5.71,\"volume\":8633},{\"date\":\"2022-03-02\",\"start\":5.75,\"end\":5.78,\"highest\":5.89,\"lowest\":5.65,\"volume\":8712},{\"date\":\"2022-03-01\",\"start\":6.3,\"end\":5.77,\"highest\":6.3,\"lowest\":5.77,\"volume\":12672},{\"date\":\"2022-02-28\",\"start\":6.2,\"end\":6.12,\"highest\":6.2,\"lowest\":5.81,\"volume\":16033},{\"date\":\"2022-02-25\",\"start\":5.54,\"end\":5.77,\"highest\":6.08,\"lowest\":5.54,\"volume\":23471},{\"date\":\"2022-02-24\",\"start\":6,\"end\":5.76,\"highest\":6.05,\"lowest\":5.4,\"volume\":39665},{\"date\":\"2022-02-23\",\"start\":6.15,\"end\":6,\"highest\":6.15,\"lowest\":6,\"volume\":8276},{\"date\":\"2022-02-22\",\"start\":6.22,\"end\":5.98,\"highest\":6.22,\"lowest\":5.8,\"volume\":12740},{\"date\":\"2022-02-21\",\"start\":6.23,\"end\":6.1,\"highest\":6.24,\"lowest\":5.96,\"volume\":20645},{\"date\":\"2022-02-18\",\"start\":6.27,\"end\":6.17,\"highest\":6.27,\"lowest\":6.11,\"volume\":6750},{\"date\":\"2022-02-17\",\"start\":6.44,\"end\":6.08,\"highest\":6.44,\"lowest\":6.08,\"volume\":18282},{\"date\":\"2022-02-16\",\"start\":6.6,\"end\":6.44,\"highest\":6.6,\"lowest\":6.1,\"volume\":49399},{\"date\":\"2022-02-15\",\"start\":6.6,\"end\":6.6,\"highest\":6.63,\"lowest\":6.55,\"volume\":10572},{\"date\":\"2022-02-14\",\"start\":6.59,\"end\":6.56,\"highest\":6.64,\"lowest\":6.55,\"volume\":4188},{\"date\":\"2022-02-11\",\"start\":6.58,\"end\":6.63,\"highest\":6.66,\"lowest\":6.56,\"volume\":6978},{\"date\":\"2022-02-10\",\"start\":6.66,\"end\":6.64,\"highest\":6.68,\"lowest\":6.56,\"volume\":15599},{\"date\":\"2022-02-09\",\"start\":6.55,\"end\":6.65,\"highest\":6.67,\"lowest\":6.55,\"volume\":8423},{\"date\":\"2022-02-08\",\"start\":6.7,\"end\":6.55,\"highest\":6.7,\"lowest\":6.55,\"volume\":7447},{\"date\":\"2022-02-07\",\"start\":6.8,\"end\":6.69,\"highest\":6.8,\"lowest\":6.65,\"volume\":8625},{\"date\":\"2022-02-04\",\"start\":6.88,\"end\":6.79,\"highest\":6.88,\"lowest\":6.68,\"volume\":8490},{\"date\":\"2022-02-03\",\"start\":6.98,\"end\":6.82,\"highest\":6.98,\"lowest\":6.82,\"volume\":7172},{\"date\":\"2022-02-02\",\"start\":7,\"end\":6.95,\"highest\":7.04,\"lowest\":6.95,\"volume\":3545},{\"date\":\"2022-02-01\",\"start\":7.07,\"end\":6.97,\"highest\":7.07,\"lowest\":6.95,\"volume\":6171},{\"date\":\"2022-01-31\",\"start\":6.85,\"end\":6.9,\"highest\":7.1,\"lowest\":6.83,\"volume\":14985},{\"date\":\"2022-01-28\",\"start\":6.98,\"end\":6.95,\"highest\":7.2,\"lowest\":6.95,\"volume\":27711},{\"date\":\"2022-01-27\",\"start\":7.02,\"end\":6.97,\"highest\":7.2,\"lowest\":6.97,\"volume\":8008},{\"date\":\"2022-01-26\",\"start\":6.98,\"end\":7.02,\"highest\":7.24,\"lowest\":6.98,\"volume\":30796},{\"date\":\"2022-01-25\",\"start\":6.82,\"end\":6.85,\"highest\":7.03,\"lowest\":6.82,\"volume\":6137},{\"date\":\"2022-01-24\",\"start\":7.34,\"end\":6.82,\"highest\":7.34,\"lowest\":6.78,\"volume\":37074},{\"date\":\"2022-01-21\",\"start\":7.27,\"end\":7.34,\"highest\":7.64,\"lowest\":7.1,\"volume\":98617},{\"date\":\"2022-01-20\",\"start\":7.02,\"end\":7,\"highest\":7.07,\"lowest\":7,\"volume\":11909},{\"date\":\"2022-01-19\",\"start\":6.9,\"end\":7.05,\"highest\":7.1,\"lowest\":6.9,\"volume\":41641},{\"date\":\"2022-01-18\",\"start\":6.8,\"end\":6.87,\"highest\":6.9,\"lowest\":6.78,\"volume\":4736},{\"date\":\"2022-01-17\",\"start\":6.74,\"end\":6.79,\"highest\":6.9,\"lowest\":6.64,\"volume\":11747},{\"date\":\"2022-01-14\",\"start\":7.14,\"end\":6.81,\"highest\":7.14,\"lowest\":6.8,\"volume\":32979},{\"date\":\"2022-01-13\",\"start\":7.08,\"end\":7.1,\"highest\":7.23,\"lowest\":7,\"volume\":14152},{\"date\":\"2022-01-12\",\"start\":7.1,\"end\":7.03,\"highest\":7.27,\"lowest\":7.03,\"volume\":19130},{\"date\":\"2022-01-11\",\"start\":7.46,\"end\":7,\"highest\":7.46,\"lowest\":6.9,\"volume\":24896},{\"date\":\"2022-01-10\",\"start\":7.7,\"end\":7.6,\"highest\":7.7,\"lowest\":7.32,\"volume\":33146},{\"date\":\"2022-01-07\",\"start\":7.65,\"end\":7.6,\"highest\":7.68,\"lowest\":7.3,\"volume\":67780},{\"date\":\"2022-01-06\",\"start\":6.87,\"end\":7.15,\"highest\":7.75,\"lowest\":6.71,\"volume\":181422},{\"date\":\"2022-01-05\",\"start\":6.57,\"end\":6.7,\"highest\":7,\"lowest\":6.56,\"volume\":60675},{\"date\":\"2022-01-04\",\"start\":6.6,\"end\":6.42,\"highest\":6.67,\"lowest\":6.39,\"volume\":25385},{\"date\":\"2022-01-03\",\"start\":6.53,\"end\":6.52,\"highest\":6.63,\"lowest\":6.49,\"volume\":20964},{\"date\":\"2021-12-31\",\"start\":6.54,\"end\":6.54,\"highest\":6.59,\"lowest\":6.53,\"volume\":3977},{\"date\":\"2021-12-30\",\"start\":6.54,\"end\":6.58,\"highest\":6.58,\"lowest\":6.53,\"volume\":5092},{\"date\":\"2021-12-29\",\"start\":6.67,\"end\":6.62,\"highest\":6.67,\"lowest\":6.5,\"volume\":49621},{\"date\":\"2021-12-28\",\"start\":6.55,\"end\":6.7,\"highest\":6.72,\"lowest\":6.32,\"volume\":30752},{\"date\":\"2021-12-27\",\"start\":6.2,\"end\":6.7,\"highest\":6.75,\"lowest\":6.18,\"volume\":55420},{\"date\":\"2021-12-24\",\"start\":6.3,\"end\":6.2,\"highest\":6.39,\"lowest\":6.15,\"volume\":27218},{\"date\":\"2021-12-23\",\"start\":6.4,\"end\":6.4,\"highest\":6.59,\"lowest\":6.28,\"volume\":54905},{\"date\":\"2021-12-22\",\"start\":6.7,\"end\":6.5,\"highest\":6.81,\"lowest\":6.31,\"volume\":44375},{\"date\":\"2021-12-21\",\"start\":6.8,\"end\":6.64,\"highest\":6.9,\"lowest\":6.55,\"volume\":43321},{\"date\":\"2021-12-20\",\"start\":6.56,\"end\":6.54,\"highest\":6.66,\"lowest\":6.46,\"volume\":21029},{\"date\":\"2021-12-17\",\"start\":6.43,\"end\":6.53,\"highest\":6.65,\"lowest\":6.42,\"volume\":13187},{\"date\":\"2021-12-16\",\"start\":6.5,\"end\":6.48,\"highest\":6.55,\"lowest\":6.39,\"volume\":8431},{\"date\":\"2021-12-15\",\"start\":6.59,\"end\":6.46,\"highest\":6.67,\"lowest\":6.45,\"volume\":10661},{\"date\":\"2021-12-14\",\"start\":6.62,\"end\":6.58,\"highest\":6.69,\"lowest\":6.45,\"volume\":16365},{\"date\":\"2021-12-13\",\"start\":6.89,\"end\":6.78,\"highest\":6.89,\"lowest\":6.75,\"volume\":12255},{\"date\":\"2021-12-10\",\"start\":6.89,\"end\":6.75,\"highest\":6.89,\"lowest\":6.7,\"volume\":10875},{\"date\":\"2021-12-09\",\"start\":6.83,\"end\":6.81,\"highest\":6.94,\"lowest\":6.81,\"volume\":9579},{\"date\":\"2021-12-08\",\"start\":7.07,\"end\":6.83,\"highest\":7.14,\"lowest\":6.7,\"volume\":31489},{\"date\":\"2021-12-07\",\"start\":6.92,\"end\":6.78,\"highest\":6.94,\"lowest\":6.78,\"volume\":26493},{\"date\":\"2021-12-06\",\"start\":6.52,\"end\":6.7,\"highest\":6.79,\"lowest\":6.29,\"volume\":54815},{\"date\":\"2021-12-03\",\"start\":6.02,\"end\":6.26,\"highest\":6.35,\"lowest\":5.87,\"volume\":35850},{\"date\":\"2021-12-02\",\"start\":6.25,\"end\":5.96,\"highest\":6.25,\"lowest\":5.74,\"volume\":70303},{\"date\":\"2021-12-01\",\"start\":6.22,\"end\":6.19,\"highest\":6.39,\"lowest\":6.15,\"volume\":12791},{\"date\":\"2021-11-30\",\"start\":6.45,\"end\":6.2,\"highest\":6.45,\"lowest\":6.06,\"volume\":22534},{\"date\":\"2021-11-29\",\"start\":6.3,\"end\":6.41,\"highest\":6.56,\"lowest\":6.3,\"volume\":20255},{\"date\":\"2021-11-26\",\"start\":6.5,\"end\":6.35,\"highest\":6.77,\"lowest\":6.22,\"volume\":84480},{\"date\":\"2021-11-25\",\"start\":6.76,\"end\":6.72,\"highest\":6.94,\"lowest\":6.7,\"volume\":48111},{\"date\":\"2021-11-24\",\"start\":6.8,\"end\":6.76,\"highest\":7.07,\"lowest\":6.64,\"volume\":15222},{\"date\":\"2021-11-23\",\"start\":6.84,\"end\":6.75,\"highest\":6.84,\"lowest\":6.57,\"volume\":25667},{\"date\":\"2021-11-22\",\"start\":6.7,\"end\":6.72,\"highest\":6.94,\"lowest\":6.67,\"volume\":37219},{\"date\":\"2021-11-19\",\"start\":7.08,\"end\":6.66,\"highest\":7.08,\"lowest\":6.61,\"volume\":46407},{\"date\":\"2021-11-18\",\"start\":6.55,\"end\":6.92,\"highest\":7.14,\"lowest\":6.55,\"volume\":98617},{\"date\":\"2021-11-17\",\"start\":7,\"end\":6.65,\"highest\":7,\"lowest\":6.45,\"volume\":156306},{\"date\":\"2021-11-16\",\"start\":7.92,\"end\":7.02,\"highest\":7.92,\"lowest\":7,\"volume\":211025},{\"date\":\"2021-11-15\",\"start\":9.03,\"end\":7.92,\"highest\":9.03,\"lowest\":7.91,\"volume\":122093},{\"date\":\"2021-11-12\",\"start\":9.1,\"end\":9.11,\"highest\":9.14,\"lowest\":9.06,\"volume\":3166},{\"date\":\"2021-11-11\",\"start\":9.14,\"end\":9.06,\"highest\":9.14,\"lowest\":9.06,\"volume\":2865},{\"date\":\"2021-11-10\",\"start\":9.25,\"end\":9.14,\"highest\":9.25,\"lowest\":9.06,\"volume\":4038},{\"date\":\"2021-11-09\",\"start\":9.2,\"end\":9.22,\"highest\":9.27,\"lowest\":9,\"volume\":8212},{\"date\":\"2021-11-08\",\"start\":9.2,\"end\":9.17,\"highest\":9.34,\"lowest\":9.17,\"volume\":9099},{\"date\":\"2021-11-05\",\"start\":9.04,\"end\":9.16,\"highest\":9.19,\"lowest\":9,\"volume\":5201},{\"date\":\"2021-11-04\",\"start\":9.34,\"end\":9.18,\"highest\":9.38,\"lowest\":8.94,\"volume\":25311},{\"date\":\"2021-11-03\",\"start\":9.41,\"end\":9.27,\"highest\":9.45,\"lowest\":9.2,\"volume\":3557},{\"date\":\"2021-11-02\",\"start\":9.24,\"end\":9.36,\"highest\":9.54,\"lowest\":9.24,\"volume\":2899},{\"date\":\"2021-11-01\",\"start\":9.25,\"end\":9.3,\"highest\":9.42,\"lowest\":9.15,\"volume\":5905},{\"date\":\"2021-10-29\",\"start\":9.52,\"end\":9.32,\"highest\":9.57,\"lowest\":9.32,\"volume\":17676},{\"date\":\"2021-10-28\",\"start\":9.84,\"end\":9.48,\"highest\":9.99,\"lowest\":9.48,\"volume\":10882},{\"date\":\"2021-10-27\",\"start\":9.74,\"end\":9.8,\"highest\":10.18,\"lowest\":9.65,\"volume\":23051},{\"date\":\"2021-10-26\",\"start\":9.66,\"end\":9.67,\"highest\":9.79,\"lowest\":9.65,\"volume\":7648},{\"date\":\"2021-10-25\",\"start\":9.72,\"end\":9.61,\"highest\":9.8,\"lowest\":9.56,\"volume\":6993},{\"date\":\"2021-10-22\",\"start\":9.28,\"end\":9.72,\"highest\":9.94,\"lowest\":9.26,\"volume\":32125},{\"date\":\"2021-10-21\",\"start\":9.48,\"end\":9.41,\"highest\":9.48,\"lowest\":9.28,\"volume\":6238},{\"date\":\"2021-10-20\",\"start\":9.76,\"end\":9.41,\"highest\":9.76,\"lowest\":9.38,\"volume\":18398},{\"date\":\"2021-10-19\",\"start\":9.64,\"end\":9.72,\"highest\":9.76,\"lowest\":9.54,\"volume\":16068},{\"date\":\"2021-10-18\",\"start\":9.37,\"end\":9.64,\"highest\":9.68,\"lowest\":9.35,\"volume\":18440},{\"date\":\"2021-10-15\",\"start\":9.4,\"end\":9.37,\"highest\":9.42,\"lowest\":9.35,\"volume\":3887},{\"date\":\"2021-10-14\",\"start\":9.37,\"end\":9.37,\"highest\":9.41,\"lowest\":9.29,\"volume\":5055},{\"date\":\"2021-10-13\",\"start\":9.36,\"end\":9.39,\"highest\":9.42,\"lowest\":9.28,\"volume\":6453},{\"date\":\"2021-10-12\",\"start\":9.37,\"end\":9.39,\"highest\":9.39,\"lowest\":9.22,\"volume\":11735},{\"date\":\"2021-10-11\",\"start\":8.96,\"end\":9.21,\"highest\":9.38,\"lowest\":8.96,\"volume\":11090},{\"date\":\"2021-10-08\",\"start\":9,\"end\":8.98,\"highest\":9.05,\"lowest\":8.9,\"volume\":8354},{\"date\":\"2021-10-07\",\"start\":8.97,\"end\":8.98,\"highest\":9.06,\"lowest\":8.9,\"volume\":6963},{\"date\":\"2021-10-06\",\"start\":9.06,\"end\":8.96,\"highest\":9.06,\"lowest\":8.93,\"volume\":6221},{\"date\":\"2021-10-05\",\"start\":9.02,\"end\":9,\"highest\":9.05,\"lowest\":8.92,\"volume\":10401},{\"date\":\"2021-10-04\",\"start\":9,\"end\":9.06,\"highest\":9.18,\"lowest\":8.91,\"volume\":6214},{\"date\":\"2021-10-01\",\"start\":9.05,\"end\":9,\"highest\":9.16,\"lowest\":8.91,\"volume\":11754},{\"date\":\"2021-09-30\",\"start\":9.31,\"end\":9.05,\"highest\":9.31,\"lowest\":9.05,\"volume\":5863},{\"date\":\"2021-09-29\",\"start\":9.1,\"end\":9.15,\"highest\":9.3,\"lowest\":9.1,\"volume\":5829},{\"date\":\"2021-09-28\",\"start\":9.4,\"end\":9.12,\"highest\":9.4,\"lowest\":8.99,\"volume\":13720},{\"date\":\"2021-09-27\",\"start\":8.92,\"end\":9.37,\"highest\":9.44,\"lowest\":8.88,\"volume\":42051},{\"date\":\"2021-09-24\",\"start\":8.86,\"end\":8.9,\"highest\":9,\"lowest\":8.86,\"volume\":8471},{\"date\":\"2021-09-23\",\"start\":8.9,\"end\":8.9,\"highest\":9.06,\"lowest\":8.88,\"volume\":32005},{\"date\":\"2021-09-22\",\"start\":8.9,\"end\":8.89,\"highest\":8.91,\"lowest\":8.81,\"volume\":7200},{\"date\":\"2021-09-21\",\"start\":8.8,\"end\":8.84,\"highest\":8.92,\"lowest\":8.8,\"volume\":8540},{\"date\":\"2021-09-20\",\"start\":8.98,\"end\":8.82,\"highest\":8.99,\"lowest\":8.75,\"volume\":26025},{\"date\":\"2021-09-17\",\"start\":9.06,\"end\":8.93,\"highest\":9.06,\"lowest\":8.9,\"volume\":13393},{\"date\":\"2021-09-16\",\"start\":9.02,\"end\":8.99,\"highest\":9.02,\"lowest\":8.91,\"volume\":9739},{\"date\":\"2021-09-15\",\"start\":9.08,\"end\":8.98,\"highest\":9.08,\"lowest\":8.88,\"volume\":19670},{\"date\":\"2021-09-14\",\"start\":9.2,\"end\":8.95,\"highest\":9.2,\"lowest\":8.95,\"volume\":21619},{\"date\":\"2021-09-13\",\"start\":9.49,\"end\":9.13,\"highest\":9.54,\"lowest\":8.98,\"volume\":24254},{\"date\":\"2021-09-10\",\"start\":9.26,\"end\":9.43,\"highest\":9.76,\"lowest\":9.26,\"volume\":43348},{\"date\":\"2021-09-09\",\"start\":9.15,\"end\":9.2,\"highest\":9.2,\"lowest\":9.02,\"volume\":25496},{\"date\":\"2021-09-08\",\"start\":9,\"end\":9.06,\"highest\":9.18,\"lowest\":8.94,\"volume\":14521},{\"date\":\"2021-09-07\",\"start\":9.05,\"end\":9,\"highest\":9.05,\"lowest\":8.93,\"volume\":8734},{\"date\":\"2021-09-06\",\"start\":9.09,\"end\":9.04,\"highest\":9.09,\"lowest\":8.93,\"volume\":10995},{\"date\":\"2021-09-03\",\"start\":9.09,\"end\":9.03,\"highest\":9.09,\"lowest\":8.95,\"volume\":11947},{\"date\":\"2021-09-02\",\"start\":8.99,\"end\":9.08,\"highest\":9.09,\"lowest\":8.96,\"volume\":7698},{\"date\":\"2021-09-01\",\"start\":9.05,\"end\":8.94,\"highest\":9.18,\"lowest\":8.94,\"volume\":19415},{\"date\":\"2021-08-31\",\"start\":9.01,\"end\":9.02,\"highest\":9.05,\"lowest\":8.92,\"volume\":10921},{\"date\":\"2021-08-30\",\"start\":9.1,\"end\":9.02,\"highest\":9.1,\"lowest\":8.88,\"volume\":9583},{\"date\":\"2021-08-27\",\"start\":8.81,\"end\":9.05,\"highest\":9.05,\"lowest\":8.8,\"volume\":13785},{\"date\":\"2021-08-26\",\"start\":8.95,\"end\":8.92,\"highest\":9,\"lowest\":8.85,\"volume\":18792},{\"date\":\"2021-08-25\",\"start\":9.06,\"end\":9,\"highest\":9.19,\"lowest\":8.9,\"volume\":48876},{\"date\":\"2021-08-24\",\"start\":9.14,\"end\":9.1,\"highest\":9.14,\"lowest\":9.05,\"volume\":25258},{\"date\":\"2021-08-23\",\"start\":9.27,\"end\":9.18,\"highest\":9.28,\"lowest\":9.12,\"volume\":20978},{\"date\":\"2021-08-20\",\"start\":9.47,\"end\":9.23,\"highest\":9.47,\"lowest\":9.23,\"volume\":15939},{\"date\":\"2021-08-19\",\"start\":9.68,\"end\":9.38,\"highest\":9.68,\"lowest\":9.26,\"volume\":24034},{\"date\":\"2021-08-18\",\"start\":9.65,\"end\":9.76,\"highest\":9.76,\"lowest\":9.51,\"volume\":8195},{\"date\":\"2021-08-17\",\"start\":9.73,\"end\":9.7,\"highest\":9.73,\"lowest\":9.63,\"volume\":5468},{\"date\":\"2021-08-16\",\"start\":9.76,\"end\":9.71,\"highest\":9.76,\"lowest\":9.66,\"volume\":2427},{\"date\":\"2021-08-13\",\"start\":9.61,\"end\":9.71,\"highest\":9.76,\"lowest\":9.61,\"volume\":9969},{\"date\":\"2021-08-12\",\"start\":9.72,\"end\":9.65,\"highest\":9.74,\"lowest\":9.63,\"volume\":6685},{\"date\":\"2021-08-11\",\"start\":9.62,\"end\":9.72,\"highest\":9.76,\"lowest\":9.6,\"volume\":12199},{\"date\":\"2021-08-10\",\"start\":9.85,\"end\":9.62,\"highest\":9.85,\"lowest\":9.62,\"volume\":19980},{\"date\":\"2021-08-09\",\"start\":9.83,\"end\":9.85,\"highest\":9.92,\"lowest\":9.79,\"volume\":6641},{\"date\":\"2021-08-06\",\"start\":9.81,\"end\":9.81,\"highest\":9.94,\"lowest\":9.8,\"volume\":6694},{\"date\":\"2021-08-05\",\"start\":9.94,\"end\":9.85,\"highest\":9.94,\"lowest\":9.81,\"volume\":5464},{\"date\":\"2021-08-04\",\"start\":9.94,\"end\":9.87,\"highest\":9.95,\"lowest\":9.82,\"volume\":7630},{\"date\":\"2021-08-03\",\"start\":9.95,\"end\":9.92,\"highest\":10,\"lowest\":9.79,\"volume\":10008},{\"date\":\"2021-08-02\",\"start\":10,\"end\":9.95,\"highest\":10,\"lowest\":9.9,\"volume\":5922},{\"date\":\"2021-07-30\",\"start\":9.95,\"end\":9.93,\"highest\":10,\"lowest\":9.9,\"volume\":4118},{\"date\":\"2021-07-29\",\"start\":10,\"end\":9.95,\"highest\":10,\"lowest\":9.89,\"volume\":8692},{\"date\":\"2021-07-28\",\"start\":9.81,\"end\":9.91,\"highest\":9.98,\"lowest\":9.81,\"volume\":11886},{\"date\":\"2021-07-27\",\"start\":9.94,\"end\":9.81,\"highest\":9.99,\"lowest\":9.81,\"volume\":17315},{\"date\":\"2021-07-26\",\"start\":10.04,\"end\":9.9,\"highest\":10.04,\"lowest\":9.9,\"volume\":10889},{\"date\":\"2021-07-23\",\"start\":10.1,\"end\":10.08,\"highest\":10.18,\"lowest\":10.06,\"volume\":2601},{\"date\":\"2021-07-22\",\"start\":10.16,\"end\":10.16,\"highest\":10.22,\"lowest\":10.04,\"volume\":5592},{\"date\":\"2021-07-21\",\"start\":10,\"end\":10,\"highest\":10.18,\"lowest\":9.98,\"volume\":11947},{\"date\":\"2021-07-20\",\"start\":10.04,\"end\":10.02,\"highest\":10.2,\"lowest\":9.99,\"volume\":20776},{\"date\":\"2021-07-19\",\"start\":10.7,\"end\":10.12,\"highest\":10.78,\"lowest\":10.06,\"volume\":25896},{\"date\":\"2021-07-16\",\"start\":10.68,\"end\":10.88,\"highest\":10.88,\"lowest\":10.66,\"volume\":5128},{\"date\":\"2021-07-15\",\"start\":10.68,\"end\":10.64,\"highest\":10.74,\"lowest\":10.5,\"volume\":9973},{\"date\":\"2021-07-14\",\"start\":10.1,\"end\":10.6,\"highest\":10.98,\"lowest\":10.06,\"volume\":14242},{\"date\":\"2021-07-13\",\"start\":9.9,\"end\":10.1,\"highest\":10.26,\"lowest\":9.9,\"volume\":14105},{\"date\":\"2021-07-12\",\"start\":10.2,\"end\":9.91,\"highest\":10.2,\"lowest\":9.87,\"volume\":24513},{\"date\":\"2021-07-09\",\"start\":10.3,\"end\":10.2,\"highest\":10.48,\"lowest\":10.2,\"volume\":9644},{\"date\":\"2021-07-08\",\"start\":10.5,\"end\":10.2,\"highest\":10.56,\"lowest\":10.1,\"volume\":21092},{\"date\":\"2021-07-07\",\"start\":10.64,\"end\":10.54,\"highest\":10.68,\"lowest\":10.48,\"volume\":14664},{\"date\":\"2021-07-06\",\"start\":10.64,\"end\":10.76,\"highest\":10.98,\"lowest\":10.64,\"volume\":5036},{\"date\":\"2021-07-05\",\"start\":10.9,\"end\":10.64,\"highest\":10.9,\"lowest\":10.56,\"volume\":11519},{\"date\":\"2021-07-02\",\"start\":10.5,\"end\":10.74,\"highest\":10.76,\"lowest\":10.5,\"volume\":18073},{\"date\":\"2021-07-01\",\"start\":10.7,\"end\":10.66,\"highest\":10.86,\"lowest\":10.5,\"volume\":25574},{\"date\":\"2021-06-30\",\"start\":10.92,\"end\":10.56,\"highest\":10.92,\"lowest\":10.52,\"volume\":17056},{\"date\":\"2021-06-29\",\"start\":11.08,\"end\":10.72,\"highest\":11.08,\"lowest\":10.62,\"volume\":20951},{\"date\":\"2021-06-28\",\"start\":11.22,\"end\":11,\"highest\":11.28,\"lowest\":10.9,\"volume\":29802},{\"date\":\"2021-06-25\",\"start\":11.54,\"end\":11.26,\"highest\":11.54,\"lowest\":11.24,\"volume\":20264},{\"date\":\"2021-06-24\",\"start\":11.54,\"end\":11.5,\"highest\":11.66,\"lowest\":11.38,\"volume\":15645},{\"date\":\"2021-06-23\",\"start\":11.66,\"end\":11.6,\"highest\":11.68,\"lowest\":11.48,\"volume\":12995},{\"date\":\"2021-06-22\",\"start\":11.8,\"end\":11.66,\"highest\":11.82,\"lowest\":11.66,\"volume\":3537},{\"date\":\"2021-06-21\",\"start\":11.6,\"end\":11.76,\"highest\":11.76,\"lowest\":11.42,\"volume\":25261},{\"date\":\"2021-06-18\",\"start\":11.78,\"end\":11.7,\"highest\":11.94,\"lowest\":11.62,\"volume\":14513},{\"date\":\"2021-06-17\",\"start\":11.74,\"end\":11.74,\"highest\":11.78,\"lowest\":11.66,\"volume\":4546},{\"date\":\"2021-06-16\",\"start\":11.8,\"end\":11.76,\"highest\":11.84,\"lowest\":11.66,\"volume\":10363},{\"date\":\"2021-06-15\",\"start\":11.9,\"end\":11.82,\"highest\":12.1,\"lowest\":11.78,\"volume\":9968},{\"date\":\"2021-06-14\",\"start\":12.02,\"end\":11.94,\"highest\":12.02,\"lowest\":11.86,\"volume\":5287},{\"date\":\"2021-06-11\",\"start\":12,\"end\":11.9,\"highest\":12,\"lowest\":11.74,\"volume\":14405},{\"date\":\"2021-06-10\",\"start\":11.94,\"end\":11.9,\"highest\":11.94,\"lowest\":11.68,\"volume\":16486},{\"date\":\"2021-06-09\",\"start\":12,\"end\":12,\"highest\":12.5,\"lowest\":11.94,\"volume\":93005},{\"date\":\"2021-06-08\",\"start\":11.4,\"end\":11.94,\"highest\":12,\"lowest\":11.4,\"volume\":24425},{\"date\":\"2021-06-07\",\"start\":11.76,\"end\":11.36,\"highest\":11.76,\"lowest\":11.32,\"volume\":24149},{\"date\":\"2021-06-04\",\"start\":11.9,\"end\":11.56,\"highest\":11.9,\"lowest\":11.56,\"volume\":30966},{\"date\":\"2021-06-03\",\"start\":11.4,\"end\":11.68,\"highest\":12.1,\"lowest\":11.4,\"volume\":65361},{\"date\":\"2021-06-02\",\"start\":11.36,\"end\":11.5,\"highest\":11.5,\"lowest\":11.24,\"volume\":26088},{\"date\":\"2021-06-01\",\"start\":11.96,\"end\":11.48,\"highest\":11.98,\"lowest\":11.22,\"volume\":46269},{\"date\":\"2021-05-31\",\"start\":11.9,\"end\":11.96,\"highest\":12,\"lowest\":11.9,\"volume\":9647},{\"date\":\"2021-05-28\",\"start\":11.98,\"end\":11.96,\"highest\":11.98,\"lowest\":11.92,\"volume\":6238},{\"date\":\"2021-05-27\",\"start\":12,\"end\":11.98,\"highest\":12,\"lowest\":11.88,\"volume\":11550},{\"date\":\"2021-05-26\",\"start\":11.98,\"end\":11.98,\"highest\":11.98,\"lowest\":11.8,\"volume\":13494},{\"date\":\"2021-05-25\",\"start\":11.98,\"end\":11.86,\"highest\":11.98,\"lowest\":11.84,\"volume\":6197},{\"date\":\"2021-05-24\",\"start\":12.06,\"end\":11.86,\"highest\":12.06,\"lowest\":11.8,\"volume\":12113},{\"date\":\"2021-05-21\",\"start\":11.94,\"end\":12,\"highest\":12.06,\"lowest\":11.86,\"volume\":7948},{\"date\":\"2021-05-20\",\"start\":11.94,\"end\":12,\"highest\":12,\"lowest\":11.82,\"volume\":5159},{\"date\":\"2021-05-19\",\"start\":12.08,\"end\":11.8,\"highest\":12.16,\"lowest\":11.8,\"volume\":21475},{\"date\":\"2021-05-18\",\"start\":12.04,\"end\":12.1,\"highest\":12.1,\"lowest\":11.86,\"volume\":18478},{\"date\":\"2021-05-17\",\"start\":12.1,\"end\":11.98,\"highest\":12.1,\"lowest\":11.86,\"volume\":17092},{\"date\":\"2021-05-14\",\"start\":12.1,\"end\":12,\"highest\":12.24,\"lowest\":11.96,\"volume\":29988},{\"date\":\"2021-05-13\",\"start\":11.9,\"end\":12,\"highest\":12,\"lowest\":11.76,\"volume\":11847},{\"date\":\"2021-05-12\",\"start\":11.96,\"end\":11.8,\"highest\":11.96,\"lowest\":11.7,\"volume\":21381},{\"date\":\"2021-05-11\",\"start\":12,\"end\":11.9,\"highest\":12.12,\"lowest\":11.84,\"volume\":24495},{\"date\":\"2021-05-10\",\"start\":12.26,\"end\":12.04,\"highest\":12.6,\"lowest\":12.04,\"volume\":77766},{\"date\":\"2021-05-07\",\"start\":12.14,\"end\":12.14,\"highest\":12.2,\"lowest\":12.04,\"volume\":11836},{\"date\":\"2021-05-06\",\"start\":12.08,\"end\":12.1,\"highest\":12.22,\"lowest\":12.04,\"volume\":21055},{\"date\":\"2021-05-05\",\"start\":12.5,\"end\":11.98,\"highest\":12.52,\"lowest\":11.9,\"volume\":48874},{\"date\":\"2021-05-04\",\"start\":12.5,\"end\":12.44,\"highest\":12.78,\"lowest\":12.26,\"volume\":53964},{\"date\":\"2021-05-03\",\"start\":12.5,\"end\":12.5,\"highest\":12.54,\"lowest\":12.32,\"volume\":33008},{\"date\":\"2021-04-30\",\"start\":12.34,\"end\":12.28,\"highest\":12.58,\"lowest\":12.22,\"volume\":31819},{\"date\":\"2021-04-29\",\"start\":12,\"end\":12.32,\"highest\":12.6,\"lowest\":11.94,\"volume\":68009},{\"date\":\"2021-04-28\",\"start\":11.96,\"end\":12,\"highest\":12,\"lowest\":11.86,\"volume\":9736},{\"date\":\"2021-04-27\",\"start\":11.9,\"end\":11.86,\"highest\":12,\"lowest\":11.86,\"volume\":12114},{\"date\":\"2021-04-26\",\"start\":11.8,\"end\":11.82,\"highest\":12,\"lowest\":11.72,\"volume\":10744},{\"date\":\"2021-04-23\",\"start\":12,\"end\":11.8,\"highest\":12,\"lowest\":11.76,\"volume\":15474},{\"date\":\"2021-04-22\",\"start\":11.7,\"end\":12,\"highest\":12,\"lowest\":11.56,\"volume\":23959},{\"date\":\"2021-04-21\",\"start\":11.7,\"end\":11.5,\"highest\":11.76,\"lowest\":11.5,\"volume\":24515},{\"date\":\"2021-04-20\",\"start\":11.88,\"end\":11.66,\"highest\":11.98,\"lowest\":11.58,\"volume\":21261},{\"date\":\"2021-04-19\",\"start\":11.9,\"end\":11.8,\"highest\":11.9,\"lowest\":11.7,\"volume\":18704},{\"date\":\"2021-04-16\",\"start\":11.76,\"end\":11.7,\"highest\":11.76,\"lowest\":11.52,\"volume\":28094},{\"date\":\"2021-04-15\",\"start\":11.78,\"end\":11.48,\"highest\":11.8,\"lowest\":11.4,\"volume\":37654},{\"date\":\"2021-04-14\",\"start\":11.52,\"end\":11.7,\"highest\":11.7,\"lowest\":11.46,\"volume\":20512},{\"date\":\"2021-04-13\",\"start\":11.8,\"end\":11.52,\"highest\":11.86,\"lowest\":11.5,\"volume\":30709},{\"date\":\"2021-04-12\",\"start\":11.76,\"end\":11.7,\"highest\":11.9,\"lowest\":11.66,\"volume\":28451},{\"date\":\"2021-04-09\",\"start\":12,\"end\":11.96,\"highest\":12,\"lowest\":11.78,\"volume\":15014},{\"date\":\"2021-04-08\",\"start\":12.08,\"end\":11.96,\"highest\":12.08,\"lowest\":11.9,\"volume\":10350},{\"date\":\"2021-04-07\",\"start\":12.18,\"end\":12.02,\"highest\":12.18,\"lowest\":11.9,\"volume\":30698},{\"date\":\"2021-04-06\",\"start\":12.06,\"end\":12.14,\"highest\":12.18,\"lowest\":12,\"volume\":34076},{\"date\":\"2021-04-01\",\"start\":11.7,\"end\":11.96,\"highest\":12.08,\"lowest\":11.44,\"volume\":21342},{\"date\":\"2021-03-31\",\"start\":11.8,\"end\":11.65,\"highest\":11.8,\"lowest\":11.55,\"volume\":10764},{\"date\":\"2021-03-30\",\"start\":11.65,\"end\":11.7,\"highest\":11.9,\"lowest\":11.65,\"volume\":9848},{\"date\":\"2021-03-29\",\"start\":11.9,\"end\":11.55,\"highest\":11.9,\"lowest\":11.5,\"volume\":18636},{\"date\":\"2021-03-26\",\"start\":11.95,\"end\":11.9,\"highest\":11.95,\"lowest\":11.7,\"volume\":11956},{\"date\":\"2021-03-25\",\"start\":11.95,\"end\":11.9,\"highest\":12,\"lowest\":11.7,\"volume\":18908},{\"date\":\"2021-03-24\",\"start\":11.4,\"end\":11.75,\"highest\":11.75,\"lowest\":11.4,\"volume\":15329},{\"date\":\"2021-03-23\",\"start\":11.7,\"end\":11.55,\"highest\":11.75,\"lowest\":11.35,\"volume\":39701},{\"date\":\"2021-03-22\",\"start\":11.85,\"end\":11.8,\"highest\":11.85,\"lowest\":11.5,\"volume\":34027},{\"date\":\"2021-03-19\",\"start\":11.85,\"end\":11.9,\"highest\":11.9,\"lowest\":11.2,\"volume\":90819},{\"date\":\"2021-03-18\",\"start\":11.95,\"end\":11.85,\"highest\":12,\"lowest\":11.6,\"volume\":44415},{\"date\":\"2021-03-17\",\"start\":12.05,\"end\":11.9,\"highest\":12.1,\"lowest\":11.75,\"volume\":36013},{\"date\":\"2021-03-16\",\"start\":12.15,\"end\":12.1,\"highest\":12.2,\"lowest\":12,\"volume\":32461},{\"date\":\"2021-03-15\",\"start\":12.6,\"end\":12.15,\"highest\":12.65,\"lowest\":11.9,\"volume\":103602},{\"date\":\"2021-03-12\",\"start\":13.3,\"end\":12.4,\"highest\":13.3,\"lowest\":12.05,\"volume\":97448},{\"date\":\"2021-03-11\",\"start\":13,\"end\":12.8,\"highest\":13.4,\"lowest\":12.5,\"volume\":62277},{\"date\":\"2021-03-10\",\"start\":12.8,\"end\":13.05,\"highest\":13.35,\"lowest\":12.8,\"volume\":55016},{\"date\":\"2021-03-09\",\"start\":12.85,\"end\":12.65,\"highest\":13.1,\"lowest\":12.45,\"volume\":55756},{\"date\":\"2021-03-08\",\"start\":12.75,\"end\":12.75,\"highest\":12.8,\"lowest\":12.4,\"volume\":32121},{\"date\":\"2021-03-05\",\"start\":12.8,\"end\":12.4,\"highest\":13,\"lowest\":12.05,\"volume\":49741},{\"date\":\"2021-03-04\",\"start\":12.35,\"end\":12.9,\"highest\":12.9,\"lowest\":12.1,\"volume\":48171},{\"date\":\"2021-03-03\",\"start\":12.25,\"end\":12.05,\"highest\":12.45,\"lowest\":11.75,\"volume\":36996},{\"date\":\"2021-03-02\",\"start\":12.5,\"end\":12.25,\"highest\":12.5,\"lowest\":12.05,\"volume\":19863},{\"date\":\"2021-03-01\",\"start\":12.15,\"end\":12.35,\"highest\":12.6,\"lowest\":12.15,\"volume\":32013},{\"date\":\"2021-02-26\",\"start\":12.05,\"end\":12,\"highest\":12.2,\"lowest\":11.75,\"volume\":27982},{\"date\":\"2021-02-25\",\"start\":12.5,\"end\":12.3,\"highest\":12.85,\"lowest\":12.1,\"volume\":69587},{\"date\":\"2021-02-24\",\"start\":12.45,\"end\":12.35,\"highest\":12.75,\"lowest\":12.15,\"volume\":59527},{\"date\":\"2021-02-23\",\"start\":12.25,\"end\":12.45,\"highest\":12.45,\"lowest\":12.15,\"volume\":35791},{\"date\":\"2021-02-22\",\"start\":12,\"end\":12.35,\"highest\":12.45,\"lowest\":11.85,\"volume\":56578},{\"date\":\"2021-02-19\",\"start\":12,\"end\":12,\"highest\":12,\"lowest\":11.7,\"volume\":14202},{\"date\":\"2021-02-18\",\"start\":11.9,\"end\":11.8,\"highest\":12,\"lowest\":11.7,\"volume\":31067},{\"date\":\"2021-02-17\",\"start\":11.9,\"end\":11.9,\"highest\":12.15,\"lowest\":11.9,\"volume\":26575},{\"date\":\"2021-02-16\",\"start\":12.15,\"end\":12,\"highest\":12.15,\"lowest\":11.85,\"volume\":31911},{\"date\":\"2021-02-15\",\"start\":12,\"end\":11.85,\"highest\":12.2,\"lowest\":11.75,\"volume\":73843},{\"date\":\"2021-02-12\",\"start\":11.9,\"end\":11.95,\"highest\":11.95,\"lowest\":11.3,\"volume\":33096},{\"date\":\"2021-02-11\",\"start\":11.85,\"end\":11.5,\"highest\":11.85,\"lowest\":11.45,\"volume\":34222},{\"date\":\"2021-02-10\",\"start\":12,\"end\":11.65,\"highest\":12.2,\"lowest\":11.6,\"volume\":48307},{\"date\":\"2021-02-09\",\"start\":12.1,\"end\":11.9,\"highest\":12.35,\"lowest\":11.85,\"volume\":71542},{\"date\":\"2021-02-08\",\"start\":12,\"end\":12,\"highest\":12.25,\"lowest\":11.45,\"volume\":133696},{\"date\":\"2021-02-05\",\"start\":10.65,\"end\":11.65,\"highest\":11.7,\"lowest\":10.55,\"volume\":136806},{\"date\":\"2021-02-04\",\"start\":10.5,\"end\":10.55,\"highest\":10.65,\"lowest\":10.45,\"volume\":21684},{\"date\":\"2021-02-03\",\"start\":10.95,\"end\":10.65,\"highest\":10.95,\"lowest\":10.5,\"volume\":45245},{\"date\":\"2021-02-02\",\"start\":10.65,\"end\":10.85,\"highest\":10.95,\"lowest\":10.65,\"volume\":47628},{\"date\":\"2021-02-01\",\"start\":10.95,\"end\":10.85,\"highest\":11.05,\"lowest\":10.55,\"volume\":27319},{\"date\":\"2021-01-29\",\"start\":10.5,\"end\":10.6,\"highest\":10.95,\"lowest\":10.4,\"volume\":46602},{\"date\":\"2021-01-28\",\"start\":10.45,\"end\":10.7,\"highest\":10.7,\"lowest\":10.25,\"volume\":31403},{\"date\":\"2021-01-27\",\"start\":10.4,\"end\":10.65,\"highest\":10.7,\"lowest\":10.3,\"volume\":45167},{\"date\":\"2021-01-26\",\"start\":10.1,\"end\":10.35,\"highest\":10.7,\"lowest\":9.84,\"volume\":131243},{\"date\":\"2021-01-25\",\"start\":10.75,\"end\":10.25,\"highest\":10.95,\"lowest\":10.1,\"volume\":117515},{\"date\":\"2021-01-22\",\"start\":11.55,\"end\":10.85,\"highest\":11.65,\"lowest\":10.6,\"volume\":83790},{\"date\":\"2021-01-21\",\"start\":11.35,\"end\":11,\"highest\":11.65,\"lowest\":10.85,\"volume\":79865},{\"date\":\"2021-01-20\",\"start\":11.25,\"end\":11.45,\"highest\":11.7,\"lowest\":11.2,\"volume\":75979},{\"date\":\"2021-01-19\",\"start\":10.95,\"end\":11.2,\"highest\":11.35,\"lowest\":10.6,\"volume\":86624},{\"date\":\"2021-01-18\",\"start\":10.85,\"end\":10.75,\"highest\":11,\"lowest\":10.6,\"volume\":92637},{\"date\":\"2021-01-15\",\"start\":10.9,\"end\":11,\"highest\":11.05,\"lowest\":10.8,\"volume\":67631},{\"date\":\"2021-01-14\",\"start\":11.15,\"end\":10.95,\"highest\":11.3,\"lowest\":10.95,\"volume\":93794},{\"date\":\"2021-01-13\",\"start\":11.35,\"end\":11,\"highest\":11.4,\"lowest\":10.9,\"volume\":155090},{\"date\":\"2021-01-12\",\"start\":11.8,\"end\":11.4,\"highest\":11.9,\"lowest\":11.35,\"volume\":141123},{\"date\":\"2021-01-11\",\"start\":12.05,\"end\":11.9,\"highest\":12.2,\"lowest\":11.6,\"volume\":94671},{\"date\":\"2021-01-08\",\"start\":13,\"end\":11.95,\"highest\":13.3,\"lowest\":11.95,\"volume\":243339},{\"date\":\"2021-01-07\",\"start\":13.8,\"end\":12.65,\"highest\":13.9,\"lowest\":12.5,\"volume\":112387},{\"date\":\"2021-01-06\",\"start\":13.85,\"end\":13.7,\"highest\":14.2,\"lowest\":13.7,\"volume\":19107},{\"date\":\"2021-01-05\",\"start\":14.55,\"end\":14,\"highest\":14.55,\"lowest\":13.85,\"volume\":12455},{\"date\":\"2021-01-04\",\"start\":14.7,\"end\":14.3,\"highest\":14.75,\"lowest\":14.3,\"volume\":17798},{\"date\":\"2020-12-31\",\"start\":14.7,\"end\":14.7,\"highest\":14.7,\"lowest\":14.25,\"volume\":13032},{\"date\":\"2020-12-30\",\"start\":14.5,\"end\":14.6,\"highest\":14.75,\"lowest\":14.2,\"volume\":17130},{\"date\":\"2020-12-29\",\"start\":14.3,\"end\":14.4,\"highest\":14.55,\"lowest\":14.2,\"volume\":12529},{\"date\":\"2020-12-28\",\"start\":14.35,\"end\":14.25,\"highest\":14.5,\"lowest\":14.2,\"volume\":18211},{\"date\":\"2020-12-24\",\"start\":13.85,\"end\":14.1,\"highest\":14.1,\"lowest\":13.6,\"volume\":14073},{\"date\":\"2020-12-23\",\"start\":13.2,\"end\":13.65,\"highest\":13.75,\"lowest\":13.2,\"volume\":25649},{\"date\":\"2020-12-22\",\"start\":13.5,\"end\":13.25,\"highest\":13.7,\"lowest\":13.2,\"volume\":13536},{\"date\":\"2020-12-21\",\"start\":13.5,\"end\":13.2,\"highest\":13.55,\"lowest\":12.95,\"volume\":53193},{\"date\":\"2020-12-18\",\"start\":14.2,\"end\":13.95,\"highest\":14.2,\"lowest\":13.8,\"volume\":14180},{\"date\":\"2020-12-17\",\"start\":14.5,\"end\":14.1,\"highest\":14.55,\"lowest\":14.05,\"volume\":30515},{\"date\":\"2020-12-16\",\"start\":14,\"end\":14.6,\"highest\":14.75,\"lowest\":13.95,\"volume\":41120},{\"date\":\"2020-12-15\",\"start\":13.85,\"end\":13.8,\"highest\":14,\"lowest\":13.65,\"volume\":11314},{\"date\":\"2020-12-14\",\"start\":14.3,\"end\":14,\"highest\":14.6,\"lowest\":13.9,\"volume\":26313},{\"date\":\"2020-12-11\",\"start\":14.1,\"end\":14,\"highest\":14.35,\"lowest\":13.9,\"volume\":21846},{\"date\":\"2020-12-10\",\"start\":14.65,\"end\":14,\"highest\":14.65,\"lowest\":13.85,\"volume\":22774},{\"date\":\"2020-12-09\",\"start\":14.75,\"end\":14.4,\"highest\":15,\"lowest\":14.4,\"volume\":19387},{\"date\":\"2020-12-08\",\"start\":15.1,\"end\":14.75,\"highest\":15.35,\"lowest\":14.3,\"volume\":28478},{\"date\":\"2020-12-07\",\"start\":15.3,\"end\":15.1,\"highest\":15.45,\"lowest\":15.1,\"volume\":22455},{\"date\":\"2020-12-04\",\"start\":15.5,\"end\":15.35,\"highest\":15.6,\"lowest\":15.2,\"volume\":25867},{\"date\":\"2020-12-03\",\"start\":15,\"end\":15.4,\"highest\":15.55,\"lowest\":14.95,\"volume\":25218},{\"date\":\"2020-12-02\",\"start\":15.15,\"end\":14.9,\"highest\":15.25,\"lowest\":14.7,\"volume\":12977},{\"date\":\"2020-12-01\",\"start\":14.55,\"end\":15.1,\"highest\":15.15,\"lowest\":14.35,\"volume\":34122},{\"date\":\"2020-11-30\",\"start\":14.65,\"end\":14.35,\"highest\":14.65,\"lowest\":14.2,\"volume\":25961},{\"date\":\"2020-11-27\",\"start\":14.65,\"end\":14.45,\"highest\":14.9,\"lowest\":13.75,\"volume\":68846},{\"date\":\"2020-11-26\",\"start\":14.3,\"end\":14.6,\"highest\":15.3,\"lowest\":13.85,\"volume\":89161},{\"date\":\"2020-11-25\",\"start\":14.75,\"end\":14.7,\"highest\":14.9,\"lowest\":14.05,\"volume\":94855},{\"date\":\"2020-11-24\",\"start\":15,\"end\":15.75,\"highest\":16.2,\"lowest\":14.95,\"volume\":99260},{\"date\":\"2020-11-23\",\"start\":14.3,\"end\":15.1,\"highest\":15.25,\"lowest\":14.3,\"volume\":62569},{\"date\":\"2020-11-20\",\"start\":13,\"end\":14.1,\"highest\":14.2,\"lowest\":13,\"volume\":50042},{\"date\":\"2020-11-19\",\"start\":13.3,\"end\":12.95,\"highest\":13.4,\"lowest\":12.95,\"volume\":14660},{\"date\":\"2020-11-18\",\"start\":13.15,\"end\":13.3,\"highest\":13.45,\"lowest\":12.8,\"volume\":29493},{\"date\":\"2020-11-17\",\"start\":13.75,\"end\":13.1,\"highest\":13.8,\"lowest\":12.9,\"volume\":44617},{\"date\":\"2020-11-16\",\"start\":12.9,\"end\":13.4,\"highest\":13.65,\"lowest\":12.6,\"volume\":169460},{\"date\":\"2020-11-13\",\"start\":12.05,\"end\":12.5,\"highest\":12.5,\"lowest\":12.05,\"volume\":28509},{\"date\":\"2020-11-12\",\"start\":12.8,\"end\":12.1,\"highest\":12.95,\"lowest\":12,\"volume\":42503},{\"date\":\"2020-11-11\",\"start\":13.3,\"end\":12.9,\"highest\":13.3,\"lowest\":12.65,\"volume\":25195},{\"date\":\"2020-11-10\",\"start\":13,\"end\":13,\"highest\":13.5,\"lowest\":12.55,\"volume\":92652},{\"date\":\"2020-11-09\",\"start\":11.05,\"end\":13,\"highest\":14.55,\"lowest\":11.05,\"volume\":213327},{\"date\":\"2020-11-06\",\"start\":11.55,\"end\":10.9,\"highest\":11.6,\"lowest\":10.3,\"volume\":81279},{\"date\":\"2020-11-05\",\"start\":9.56,\"end\":11.3,\"highest\":11.45,\"lowest\":9.42,\"volume\":90249},{\"date\":\"2020-11-04\",\"start\":9.34,\"end\":9.4,\"highest\":9.4,\"lowest\":9.16,\"volume\":32522},{\"date\":\"2020-11-03\",\"start\":9.32,\"end\":9.32,\"highest\":9.42,\"lowest\":9.14,\"volume\":22642},{\"date\":\"2020-11-02\",\"start\":9.8,\"end\":9.26,\"highest\":9.8,\"lowest\":9.08,\"volume\":38476},{\"date\":\"2020-10-30\",\"start\":9.6,\"end\":9.42,\"highest\":9.72,\"lowest\":9.36,\"volume\":20930},{\"date\":\"2020-10-29\",\"start\":9.3,\"end\":9.5,\"highest\":10,\"lowest\":9.22,\"volume\":21764},{\"date\":\"2020-10-28\",\"start\":10.05,\"end\":9.7,\"highest\":10.1,\"lowest\":9.22,\"volume\":45012},{\"date\":\"2020-10-27\",\"start\":10.85,\"end\":10.4,\"highest\":11,\"lowest\":10.15,\"volume\":36417},{\"date\":\"2020-10-26\",\"start\":11.1,\"end\":10.8,\"highest\":11.15,\"lowest\":10.8,\"volume\":18997},{\"date\":\"2020-10-23\",\"start\":11.2,\"end\":10.85,\"highest\":11.2,\"lowest\":10.8,\"volume\":12175},{\"date\":\"2020-10-22\",\"start\":11.3,\"end\":11,\"highest\":11.3,\"lowest\":10.9,\"volume\":8467},{\"date\":\"2020-10-21\",\"start\":11.1,\"end\":11.2,\"highest\":11.55,\"lowest\":11.1,\"volume\":13044},{\"date\":\"2020-10-20\",\"start\":11.15,\"end\":11.55,\"highest\":11.75,\"lowest\":10.8,\"volume\":36322},{\"date\":\"2020-10-19\",\"start\":11.6,\"end\":11.15,\"highest\":11.6,\"lowest\":11.1,\"volume\":19051},{\"date\":\"2020-10-16\",\"start\":11.55,\"end\":11.45,\"highest\":11.85,\"lowest\":11.45,\"volume\":25332},{\"date\":\"2020-10-15\",\"start\":11.6,\"end\":11.9,\"highest\":11.9,\"lowest\":11.5,\"volume\":21681},{\"date\":\"2020-10-14\",\"start\":11.85,\"end\":11.8,\"highest\":11.9,\"lowest\":11.5,\"volume\":14694},{\"date\":\"2020-10-13\",\"start\":12.15,\"end\":11.8,\"highest\":12.15,\"lowest\":11.55,\"volume\":32784},{\"date\":\"2020-10-12\",\"start\":12.25,\"end\":12.15,\"highest\":12.3,\"lowest\":11.95,\"volume\":11283},{\"date\":\"2020-10-09\",\"start\":12,\"end\":12.1,\"highest\":12.2,\"lowest\":12,\"volume\":10688},{\"date\":\"2020-10-08\",\"start\":12.15,\"end\":12.1,\"highest\":12.2,\"lowest\":11.95,\"volume\":9242},{\"date\":\"2020-10-07\",\"start\":12.4,\"end\":12,\"highest\":12.4,\"lowest\":11.9,\"volume\":22438},{\"date\":\"2020-10-06\",\"start\":12.5,\"end\":12.1,\"highest\":12.5,\"lowest\":12,\"volume\":13689},{\"date\":\"2020-10-05\",\"start\":12.1,\"end\":12.1,\"highest\":12.3,\"lowest\":12,\"volume\":4595},{\"date\":\"2020-10-02\",\"start\":12,\"end\":12.05,\"highest\":12.05,\"lowest\":11.8,\"volume\":5600},{\"date\":\"2020-10-01\",\"start\":12.3,\"end\":11.95,\"highest\":12.3,\"lowest\":11.9,\"volume\":1943},{\"date\":\"2020-09-30\",\"start\":12.25,\"end\":12,\"highest\":12.45,\"lowest\":11.9,\"volume\":15420},{\"date\":\"2020-09-29\",\"start\":12.15,\"end\":12,\"highest\":12.75,\"lowest\":12,\"volume\":11949},{\"date\":\"2020-09-28\",\"start\":12.95,\"end\":12.25,\"highest\":12.95,\"lowest\":12.1,\"volume\":7200},{\"date\":\"2020-09-25\",\"start\":12.45,\"end\":12.05,\"highest\":12.6,\"lowest\":12,\"volume\":27783},{\"date\":\"2020-09-24\",\"start\":12.85,\"end\":12.8,\"highest\":12.85,\"lowest\":12.5,\"volume\":4724},{\"date\":\"2020-09-23\",\"start\":13.3,\"end\":12.95,\"highest\":13.3,\"lowest\":12.65,\"volume\":2950},{\"date\":\"2020-09-22\",\"start\":12.8,\"end\":12.65,\"highest\":13.05,\"lowest\":12.5,\"volume\":7442},{\"date\":\"2020-09-21\",\"start\":13.25,\"end\":12.5,\"highest\":13.25,\"lowest\":12.1,\"volume\":22932},{\"date\":\"2020-09-18\",\"start\":13.85,\"end\":13.35,\"highest\":13.85,\"lowest\":13.25,\"volume\":11544},{\"date\":\"2020-09-17\",\"start\":14.15,\"end\":13.9,\"highest\":14.15,\"lowest\":13.85,\"volume\":3083},{\"date\":\"2020-09-16\",\"start\":14.1,\"end\":14.15,\"highest\":14.15,\"lowest\":14,\"volume\":1358},{\"date\":\"2020-09-15\",\"start\":14.5,\"end\":14.1,\"highest\":14.5,\"lowest\":14,\"volume\":4306},{\"date\":\"2020-09-14\",\"start\":14,\"end\":14,\"highest\":14.1,\"lowest\":14,\"volume\":1427},{\"date\":\"2020-09-11\",\"start\":14.15,\"end\":14.05,\"highest\":14.3,\"lowest\":14.05,\"volume\":2225},{\"date\":\"2020-09-10\",\"start\":14.9,\"end\":14.45,\"highest\":14.9,\"lowest\":14.1,\"volume\":5239},{\"date\":\"2020-09-09\",\"start\":14.75,\"end\":14.35,\"highest\":14.75,\"lowest\":14.35,\"volume\":2615},{\"date\":\"2020-09-08\",\"start\":14.95,\"end\":14.45,\"highest\":14.95,\"lowest\":14.4,\"volume\":2953},{\"date\":\"2020-09-07\",\"start\":14.35,\"end\":14.7,\"highest\":14.8,\"lowest\":14.35,\"volume\":2374},{\"date\":\"2020-09-04\",\"start\":14.6,\"end\":14.5,\"highest\":14.9,\"lowest\":14.35,\"volume\":5019},{\"date\":\"2020-09-03\",\"start\":14.75,\"end\":14.6,\"highest\":15.2,\"lowest\":14.5,\"volume\":9332},{\"date\":\"2020-09-02\",\"start\":14.2,\"end\":14.5,\"highest\":15,\"lowest\":14.2,\"volume\":8708},{\"date\":\"2020-09-01\",\"start\":14.65,\"end\":14.15,\"highest\":14.65,\"lowest\":14.05,\"volume\":9613},{\"date\":\"2020-08-31\",\"start\":14.75,\"end\":14.8,\"highest\":14.8,\"lowest\":14.5,\"volume\":7601},{\"date\":\"2020-08-28\",\"start\":14.75,\"end\":14.5,\"highest\":14.75,\"lowest\":14.5,\"volume\":7438},{\"date\":\"2020-08-27\",\"start\":14.8,\"end\":14.75,\"highest\":14.8,\"lowest\":14.4,\"volume\":6877},{\"date\":\"2020-08-26\",\"start\":14.2,\"end\":14.75,\"highest\":14.75,\"lowest\":13.95,\"volume\":4570},{\"date\":\"2020-08-25\",\"start\":14.05,\"end\":14.25,\"highest\":14.4,\"lowest\":14,\"volume\":6860},{\"date\":\"2020-08-24\",\"start\":14.5,\"end\":14.2,\"highest\":14.5,\"lowest\":13.85,\"volume\":6246},{\"date\":\"2020-08-21\",\"start\":14.05,\"end\":14.1,\"highest\":14.4,\"lowest\":13.8,\"volume\":4294},{\"date\":\"2020-08-20\",\"start\":14.15,\"end\":13.8,\"highest\":14.15,\"lowest\":13.7,\"volume\":6643},{\"date\":\"2020-08-19\",\"start\":14.2,\"end\":14.15,\"highest\":14.3,\"lowest\":14.15,\"volume\":3067},{\"date\":\"2020-08-18\",\"start\":14.55,\"end\":14.2,\"highest\":14.55,\"lowest\":14.15,\"volume\":6386},{\"date\":\"2020-08-17\",\"start\":14.35,\"end\":14.55,\"highest\":14.95,\"lowest\":14,\"volume\":10084},{\"date\":\"2020-08-14\",\"start\":14.65,\"end\":14.3,\"highest\":14.65,\"lowest\":14.25,\"volume\":9402},{\"date\":\"2020-08-13\",\"start\":14.85,\"end\":14.8,\"highest\":14.9,\"lowest\":14.65,\"volume\":5096},{\"date\":\"2020-08-12\",\"start\":14.65,\"end\":14.6,\"highest\":14.9,\"lowest\":14.3,\"volume\":9701},{\"date\":\"2020-08-11\",\"start\":14.35,\"end\":15.05,\"highest\":15.1,\"lowest\":13.9,\"volume\":34142},{\"date\":\"2020-08-10\",\"start\":13.8,\"end\":14.1,\"highest\":14.1,\"lowest\":13.65,\"volume\":6377},{\"date\":\"2020-08-07\",\"start\":13.7,\"end\":13.8,\"highest\":13.95,\"lowest\":13.4,\"volume\":14468},{\"date\":\"2020-08-06\",\"start\":13.8,\"end\":13.45,\"highest\":13.8,\"lowest\":13.35,\"volume\":5205},{\"date\":\"2020-08-05\",\"start\":13.3,\"end\":13.5,\"highest\":13.75,\"lowest\":13.1,\"volume\":17774},{\"date\":\"2020-08-04\",\"start\":13.4,\"end\":13.15,\"highest\":13.55,\"lowest\":13.05,\"volume\":6499},{\"date\":\"2020-08-03\",\"start\":13.2,\"end\":13.2,\"highest\":13.25,\"lowest\":12.8,\"volume\":22324},{\"date\":\"2020-07-31\",\"start\":13.95,\"end\":13.45,\"highest\":13.95,\"lowest\":13.1,\"volume\":14139},{\"date\":\"2020-07-30\",\"start\":14.1,\"end\":13.65,\"highest\":14.1,\"lowest\":13.6,\"volume\":12370},{\"date\":\"2020-07-29\",\"start\":14.35,\"end\":14.1,\"highest\":14.4,\"lowest\":13.6,\"volume\":13727},{\"date\":\"2020-07-28\",\"start\":14.05,\"end\":14.25,\"highest\":14.35,\"lowest\":14.05,\"volume\":11338},{\"date\":\"2020-07-27\",\"start\":14.9,\"end\":14.25,\"highest\":14.9,\"lowest\":14.25,\"volume\":12983},{\"date\":\"2020-07-24\",\"start\":14.9,\"end\":14.75,\"highest\":15.1,\"lowest\":14.55,\"volume\":17088},{\"date\":\"2020-07-23\",\"start\":16.1,\"end\":15,\"highest\":16.1,\"lowest\":14.95,\"volume\":20696},{\"date\":\"2020-07-22\",\"start\":15.6,\"end\":15.4,\"highest\":15.75,\"lowest\":15.3,\"volume\":18229},{\"date\":\"2020-07-21\",\"start\":15.85,\"end\":15.8,\"highest\":16.1,\"lowest\":15.55,\"volume\":6410},{\"date\":\"2020-07-20\",\"start\":15.5,\"end\":15.85,\"highest\":15.9,\"lowest\":15.2,\"volume\":34711},{\"date\":\"2020-07-17\",\"start\":15.5,\"end\":16,\"highest\":16.2,\"lowest\":15,\"volume\":25349},{\"date\":\"2020-07-16\",\"start\":15.5,\"end\":15.7,\"highest\":15.9,\"lowest\":15.5,\"volume\":6921},{\"date\":\"2020-07-15\",\"start\":15.65,\"end\":15.75,\"highest\":15.8,\"lowest\":15.45,\"volume\":7529},{\"date\":\"2020-07-14\",\"start\":15.6,\"end\":15.65,\"highest\":15.65,\"lowest\":15.25,\"volume\":4635},{\"date\":\"2020-07-13\",\"start\":15.7,\"end\":15.7,\"highest\":15.95,\"lowest\":15.6,\"volume\":19009},{\"date\":\"2020-07-10\",\"start\":15.2,\"end\":15.3,\"highest\":15.4,\"lowest\":15.1,\"volume\":9671},{\"date\":\"2020-07-09\",\"start\":15.75,\"end\":15.2,\"highest\":15.9,\"lowest\":15.15,\"volume\":22451},{\"date\":\"2020-07-08\",\"start\":16.15,\"end\":15.75,\"highest\":16.15,\"lowest\":15.7,\"volume\":15472},{\"date\":\"2020-07-07\",\"start\":16.35,\"end\":15.85,\"highest\":16.35,\"lowest\":15.7,\"volume\":12135},{\"date\":\"2020-07-06\",\"start\":16.55,\"end\":16.2,\"highest\":16.85,\"lowest\":16.05,\"volume\":17843},{\"date\":\"2020-07-03\",\"start\":16.7,\"end\":16.8,\"highest\":16.8,\"lowest\":16.25,\"volume\":7495},{\"date\":\"2020-07-02\",\"start\":16.7,\"end\":16.15,\"highest\":16.8,\"lowest\":16.15,\"volume\":10586},{\"date\":\"2020-07-01\",\"start\":16,\"end\":16.3,\"highest\":17,\"lowest\":16,\"volume\":24430},{\"date\":\"2020-06-30\",\"start\":16.3,\"end\":16,\"highest\":16.65,\"lowest\":15.55,\"volume\":26598},{\"date\":\"2020-06-29\",\"start\":16.35,\"end\":16.25,\"highest\":16.85,\"lowest\":16,\"volume\":23724},{\"date\":\"2020-06-26\",\"start\":17.6,\"end\":16.3,\"highest\":17.6,\"lowest\":16.25,\"volume\":33986},{\"date\":\"2020-06-25\",\"start\":17.65,\"end\":17.6,\"highest\":19,\"lowest\":17,\"volume\":38006},{\"date\":\"2020-06-24\",\"start\":18.2,\"end\":17.65,\"highest\":18.5,\"lowest\":17.65,\"volume\":6304},{\"date\":\"2020-06-23\",\"start\":18.8,\"end\":18.3,\"highest\":18.8,\"lowest\":18.25,\"volume\":3347},{\"date\":\"2020-06-22\",\"start\":18.6,\"end\":18.45,\"highest\":18.9,\"lowest\":18.3,\"volume\":13172},{\"date\":\"2020-06-19\",\"start\":19,\"end\":18.6,\"highest\":19.4,\"lowest\":18.6,\"volume\":9416},{\"date\":\"2020-06-18\",\"start\":18.95,\"end\":19,\"highest\":19.1,\"lowest\":18.5,\"volume\":8509},{\"date\":\"2020-06-17\",\"start\":18.9,\"end\":19,\"highest\":19.25,\"lowest\":18.65,\"volume\":12225},{\"date\":\"2020-06-16\",\"start\":18.9,\"end\":18.85,\"highest\":19.4,\"lowest\":18.3,\"volume\":19189},{\"date\":\"2020-06-15\",\"start\":17.65,\"end\":17.95,\"highest\":18.4,\"lowest\":17.1,\"volume\":18295},{\"date\":\"2020-06-12\",\"start\":17.85,\"end\":18.3,\"highest\":18.9,\"lowest\":17.35,\"volume\":21996},{\"date\":\"2020-06-11\",\"start\":18.5,\"end\":18.1,\"highest\":18.7,\"lowest\":17.85,\"volume\":24810},{\"date\":\"2020-06-10\",\"start\":20.1,\"end\":19.1,\"highest\":20.7,\"lowest\":18.55,\"volume\":31251},{\"date\":\"2020-06-09\",\"start\":21.9,\"end\":20.1,\"highest\":21.9,\"lowest\":19.75,\"volume\":27755},{\"date\":\"2020-06-08\",\"start\":19.65,\"end\":21.7,\"highest\":21.9,\"lowest\":19.5,\"volume\":55174},{\"date\":\"2020-06-05\",\"start\":19.2,\"end\":19.5,\"highest\":19.75,\"lowest\":19.1,\"volume\":41416},{\"date\":\"2020-06-04\",\"start\":18.9,\"end\":18.7,\"highest\":19.15,\"lowest\":18.55,\"volume\":20481},{\"date\":\"2020-06-03\",\"start\":18.7,\"end\":18.85,\"highest\":19.15,\"lowest\":18.25,\"volume\":32637},{\"date\":\"2020-06-02\",\"start\":18.9,\"end\":18.6,\"highest\":19.3,\"lowest\":18.5,\"volume\":44712},{\"date\":\"2020-06-01\",\"start\":19.75,\"end\":18.75,\"highest\":19.75,\"lowest\":18.4,\"volume\":33933},{\"date\":\"2020-05-29\",\"start\":19.7,\"end\":19.3,\"highest\":19.85,\"lowest\":18.15,\"volume\":42871},{\"date\":\"2020-05-28\",\"start\":17.65,\"end\":19.3,\"highest\":19.3,\"lowest\":17.65,\"volume\":59485},{\"date\":\"2020-05-27\",\"start\":18.3,\"end\":17.65,\"highest\":19,\"lowest\":17.35,\"volume\":36218},{\"date\":\"2020-05-26\",\"start\":18.45,\"end\":18.75,\"highest\":18.95,\"lowest\":18.1,\"volume\":24509},{\"date\":\"2020-05-25\",\"start\":17.8,\"end\":17.9,\"highest\":18.15,\"lowest\":17.2,\"volume\":14534},{\"date\":\"2020-05-22\",\"start\":16.05,\"end\":16.95,\"highest\":17.5,\"lowest\":15.65,\"volume\":28182},{\"date\":\"2020-05-21\",\"start\":17.7,\"end\":16.4,\"highest\":17.7,\"lowest\":16.35,\"volume\":25863},{\"date\":\"2020-05-20\",\"start\":17.65,\"end\":17.5,\"highest\":17.85,\"lowest\":17.3,\"volume\":16642},{\"date\":\"2020-05-19\",\"start\":19.4,\"end\":17.95,\"highest\":19.4,\"lowest\":17.05,\"volume\":60199},{\"date\":\"2020-05-18\",\"start\":16.6,\"end\":18.9,\"highest\":19.5,\"lowest\":16.6,\"volume\":119645},{\"date\":\"2020-05-15\",\"start\":15.2,\"end\":15.6,\"highest\":16,\"lowest\":15,\"volume\":69883},{\"date\":\"2020-05-14\",\"start\":13.1,\"end\":14,\"highest\":14.4,\"lowest\":13,\"volume\":51898},{\"date\":\"2020-05-13\",\"start\":13.5,\"end\":13,\"highest\":13.6,\"lowest\":13,\"volume\":10507},{\"date\":\"2020-05-12\",\"start\":14.05,\"end\":13.5,\"highest\":14.05,\"lowest\":13.5,\"volume\":7556},{\"date\":\"2020-05-11\",\"start\":14.2,\"end\":14,\"highest\":14.2,\"lowest\":13.75,\"volume\":10326},{\"date\":\"2020-05-08\",\"start\":13.8,\"end\":13.7,\"highest\":14.35,\"lowest\":13.7,\"volume\":9382},{\"date\":\"2020-05-07\",\"start\":14.1,\"end\":13.65,\"highest\":14.1,\"lowest\":13.35,\"volume\":8873},{\"date\":\"2020-05-06\",\"start\":13.7,\"end\":13.65,\"highest\":14.15,\"lowest\":13.45,\"volume\":5551},{\"date\":\"2020-05-05\",\"start\":13.6,\"end\":13.5,\"highest\":13.7,\"lowest\":13.2,\"volume\":11013},{\"date\":\"2020-05-04\",\"start\":13.7,\"end\":13.2,\"highest\":13.7,\"lowest\":12.75,\"volume\":21334},{\"date\":\"2020-04-30\",\"start\":14.65,\"end\":13.9,\"highest\":15,\"lowest\":13.9,\"volume\":27551},{\"date\":\"2020-04-29\",\"start\":14.7,\"end\":14.65,\"highest\":14.8,\"lowest\":14.3,\"volume\":19744},{\"date\":\"2020-04-28\",\"start\":14.45,\"end\":14.3,\"highest\":14.9,\"lowest\":14,\"volume\":30320},{\"date\":\"2020-04-27\",\"start\":13.8,\"end\":14.05,\"highest\":14.95,\"lowest\":13.6,\"volume\":48100},{\"date\":\"2020-04-24\",\"start\":13.4,\"end\":13.4,\"highest\":13.65,\"lowest\":12.7,\"volume\":19315},{\"date\":\"2020-04-23\",\"start\":12.9,\"end\":13.05,\"highest\":13.5,\"lowest\":12.65,\"volume\":12929},{\"date\":\"2020-04-22\",\"start\":13.05,\"end\":12.9,\"highest\":13.1,\"lowest\":12,\"volume\":25699},{\"date\":\"2020-04-21\",\"start\":13.75,\"end\":13.1,\"highest\":13.75,\"lowest\":12.55,\"volume\":16644},{\"date\":\"2020-04-20\",\"start\":12.8,\"end\":13.5,\"highest\":13.8,\"lowest\":12.75,\"volume\":21273},{\"date\":\"2020-04-17\",\"start\":12.2,\"end\":12.75,\"highest\":12.8,\"lowest\":12.2,\"volume\":25543},{\"date\":\"2020-04-16\",\"start\":11.8,\"end\":11.85,\"highest\":12.3,\"lowest\":11.6,\"volume\":23940},{\"date\":\"2020-04-15\",\"start\":13.7,\"end\":11.75,\"highest\":13.7,\"lowest\":11.55,\"volume\":26545},{\"date\":\"2020-04-14\",\"start\":13.05,\"end\":13.1,\"highest\":14,\"lowest\":13,\"volume\":44182},{\"date\":\"2020-04-09\",\"start\":13.15,\"end\":12.9,\"highest\":13.85,\"lowest\":12.8,\"volume\":60836},{\"date\":\"2020-04-08\",\"start\":11.45,\"end\":12.75,\"highest\":12.8,\"lowest\":11.25,\"volume\":73309},{\"date\":\"2020-04-07\",\"start\":11.8,\"end\":11.15,\"highest\":11.8,\"lowest\":10.65,\"volume\":68220},{\"date\":\"2020-04-06\",\"start\":11,\"end\":11,\"highest\":11.8,\"lowest\":10.35,\"volume\":62793},{\"date\":\"2020-04-03\",\"start\":10.45,\"end\":10.2,\"highest\":10.5,\"lowest\":9.9,\"volume\":23335},{\"date\":\"2020-04-02\",\"start\":11,\"end\":10.3,\"highest\":11,\"lowest\":9.9,\"volume\":112128},{\"date\":\"2020-04-01\",\"start\":11.5,\"end\":10.65,\"highest\":11.5,\"lowest\":10.5,\"volume\":43668},{\"date\":\"2020-03-31\",\"start\":12.48,\"end\":11.6,\"highest\":12.56,\"lowest\":11.46,\"volume\":28561},{\"date\":\"2020-03-30\",\"start\":12.5,\"end\":11.96,\"highest\":12.88,\"lowest\":11.58,\"volume\":22281},{\"date\":\"2020-03-27\",\"start\":12.42,\"end\":11.94,\"highest\":12.42,\"lowest\":11.6,\"volume\":19447},{\"date\":\"2020-03-26\",\"start\":12.3,\"end\":12.16,\"highest\":12.3,\"lowest\":11.62,\"volume\":20020},{\"date\":\"2020-03-25\",\"start\":12.28,\"end\":11.96,\"highest\":13.22,\"lowest\":11.52,\"volume\":59835},{\"date\":\"2020-03-24\",\"start\":11.6,\"end\":11.68,\"highest\":11.8,\"lowest\":11.04,\"volume\":19176},{\"date\":\"2020-03-23\",\"start\":12.48,\"end\":11.1,\"highest\":12.48,\"lowest\":11,\"volume\":23442},{\"date\":\"2020-03-20\",\"start\":13.5,\"end\":11.8,\"highest\":13.5,\"lowest\":11,\"volume\":42667},{\"date\":\"2020-03-19\",\"start\":12.7,\"end\":11.54,\"highest\":12.7,\"lowest\":10.62,\"volume\":27932},{\"date\":\"2020-03-18\",\"start\":11.26,\"end\":11,\"highest\":11.64,\"lowest\":10.68,\"volume\":31494},{\"date\":\"2020-03-17\",\"start\":12.7,\"end\":11.6,\"highest\":12.82,\"lowest\":10.32,\"volume\":27017},{\"date\":\"2020-03-16\",\"start\":12.14,\"end\":11.6,\"highest\":12.2,\"lowest\":10.94,\"volume\":61677},{\"date\":\"2020-03-13\",\"start\":14.42,\"end\":13.18,\"highest\":14.42,\"lowest\":12.06,\"volume\":89932},{\"date\":\"2020-03-12\",\"start\":14.36,\"end\":13.26,\"highest\":14.68,\"lowest\":12.92,\"volume\":64096},{\"date\":\"2020-03-11\",\"start\":16.5,\"end\":14.98,\"highest\":16.78,\"lowest\":14.6,\"volume\":37218},{\"date\":\"2020-03-10\",\"start\":16.8,\"end\":16.3,\"highest\":18.48,\"lowest\":16.3,\"volume\":23850},{\"date\":\"2020-03-09\",\"start\":15.3,\"end\":16.8,\"highest\":17.58,\"lowest\":15.2,\"volume\":29975},{\"date\":\"2020-03-06\",\"start\":19.24,\"end\":18.76,\"highest\":19.72,\"lowest\":18.76,\"volume\":13186},{\"date\":\"2020-03-05\",\"start\":21.95,\"end\":20.1,\"highest\":22.55,\"lowest\":20,\"volume\":50206},{\"date\":\"2020-03-04\",\"start\":22,\"end\":21.5,\"highest\":22.85,\"lowest\":21.2,\"volume\":35264},{\"date\":\"2020-03-03\",\"start\":23,\"end\":22.35,\"highest\":23.55,\"lowest\":22.05,\"volume\":16481},{\"date\":\"2020-03-02\",\"start\":23.6,\"end\":22.2,\"highest\":24.8,\"lowest\":22.2,\"volume\":29799},{\"date\":\"2020-02-28\",\"start\":23.15,\"end\":23.75,\"highest\":24.2,\"lowest\":22.85,\"volume\":17391},{\"date\":\"2020-02-27\",\"start\":25.95,\"end\":24.25,\"highest\":26.15,\"lowest\":22.35,\"volume\":35052},{\"date\":\"2020-02-26\",\"start\":23.15,\"end\":25.5,\"highest\":26.6,\"lowest\":22.65,\"volume\":45809},{\"date\":\"2020-02-25\",\"start\":26.1,\"end\":24.2,\"highest\":26.8,\"lowest\":23.9,\"volume\":66361},{\"date\":\"2020-02-24\",\"start\":27.15,\"end\":26,\"highest\":28.2,\"lowest\":25.9,\"volume\":55536},{\"date\":\"2020-02-21\",\"start\":30.55,\"end\":30.3,\"highest\":31,\"lowest\":29.6,\"volume\":20284},{\"date\":\"2020-02-20\",\"start\":33.9,\"end\":30.55,\"highest\":33.9,\"lowest\":30.55,\"volume\":42304},{\"date\":\"2020-02-19\",\"start\":31.95,\"end\":33.75,\"highest\":33.9,\"lowest\":31.85,\"volume\":39635},{\"date\":\"2020-02-18\",\"start\":31.35,\"end\":31.55,\"highest\":31.55,\"lowest\":31,\"volume\":12573},{\"date\":\"2020-02-17\",\"start\":31.35,\"end\":30.85,\"highest\":31.95,\"lowest\":30.6,\"volume\":37949},{\"date\":\"2020-02-14\",\"start\":30.35,\"end\":30.45,\"highest\":30.75,\"lowest\":30.1,\"volume\":25857},{\"date\":\"2020-02-13\",\"start\":29.6,\"end\":29.9,\"highest\":30.75,\"lowest\":29.3,\"volume\":32443},{\"date\":\"2020-02-12\",\"start\":28.75,\"end\":29.55,\"highest\":29.75,\"lowest\":28.45,\"volume\":26102},{\"date\":\"2020-02-11\",\"start\":28.65,\"end\":28.4,\"highest\":28.75,\"lowest\":28.4,\"volume\":15920},{\"date\":\"2020-02-10\",\"start\":28.25,\"end\":28.6,\"highest\":29,\"lowest\":27.8,\"volume\":25584},{\"date\":\"2020-02-07\",\"start\":27.2,\"end\":28.3,\"highest\":28.35,\"lowest\":26.9,\"volume\":28973},{\"date\":\"2020-02-06\",\"start\":27.85,\"end\":26.75,\"highest\":28,\"lowest\":26.45,\"volume\":25348},{\"date\":\"2020-02-05\",\"start\":26.2,\"end\":27.7,\"highest\":28.2,\"lowest\":26.2,\"volume\":56475},{\"date\":\"2020-02-04\",\"start\":24.4,\"end\":25.8,\"highest\":26.75,\"lowest\":24.4,\"volume\":81729},{\"date\":\"2020-02-03\",\"start\":24.3,\"end\":24.8,\"highest\":24.85,\"lowest\":23.9,\"volume\":27141},{\"date\":\"2020-01-31\",\"start\":24.9,\"end\":24.5,\"highest\":25.25,\"lowest\":24.5,\"volume\":20263},{\"date\":\"2020-01-30\",\"start\":25,\"end\":24.9,\"highest\":26.05,\"lowest\":24.25,\"volume\":62000},{\"date\":\"2020-01-29\",\"start\":22.8,\"end\":24.2,\"highest\":24.75,\"lowest\":22.8,\"volume\":73273},{\"date\":\"2020-01-28\",\"start\":22.45,\"end\":21.95,\"highest\":22.8,\"lowest\":21.6,\"volume\":22314},{\"date\":\"2020-01-27\",\"start\":22.95,\"end\":22.7,\"highest\":23.25,\"lowest\":22.65,\"volume\":10894},{\"date\":\"2020-01-24\",\"start\":23.15,\"end\":22.95,\"highest\":23.5,\"lowest\":22.85,\"volume\":10702},{\"date\":\"2020-01-23\",\"start\":22.85,\"end\":22.9,\"highest\":23.75,\"lowest\":22.8,\"volume\":18645},{\"date\":\"2020-01-22\",\"start\":21.1,\"end\":23,\"highest\":23.2,\"lowest\":21.1,\"volume\":161493},{\"date\":\"2020-01-21\",\"start\":20,\"end\":20.4,\"highest\":20.4,\"lowest\":19.88,\"volume\":9960},{\"date\":\"2020-01-20\",\"start\":19.7,\"end\":20.2,\"highest\":20.2,\"lowest\":19.6,\"volume\":14501},{\"date\":\"2020-01-17\",\"start\":19.38,\"end\":19.56,\"highest\":19.7,\"lowest\":19.28,\"volume\":5934},{\"date\":\"2020-01-16\",\"start\":19.3,\"end\":19.38,\"highest\":19.46,\"lowest\":19.22,\"volume\":2433},{\"date\":\"2020-01-15\",\"start\":19.46,\"end\":19.28,\"highest\":19.46,\"lowest\":19,\"volume\":6892},{\"date\":\"2020-01-14\",\"start\":19.88,\"end\":19.5,\"highest\":19.92,\"lowest\":19.5,\"volume\":7130},{\"date\":\"2020-01-13\",\"start\":20.1,\"end\":19.86,\"highest\":20.15,\"lowest\":19.8,\"volume\":6583},{\"date\":\"2020-01-10\",\"start\":19.8,\"end\":20,\"highest\":20.05,\"lowest\":19.76,\"volume\":7618},{\"date\":\"2020-01-09\",\"start\":19.76,\"end\":19.84,\"highest\":19.94,\"lowest\":19.66,\"volume\":4583},{\"date\":\"2020-01-08\",\"start\":19.82,\"end\":19.72,\"highest\":19.92,\"lowest\":19.72,\"volume\":3308},{\"date\":\"2020-01-07\",\"start\":19.86,\"end\":19.84,\"highest\":19.9,\"lowest\":19.66,\"volume\":1729},{\"date\":\"2020-01-06\",\"start\":19.9,\"end\":19.8,\"highest\":19.9,\"lowest\":19.64,\"volume\":3677},{\"date\":\"2020-01-03\",\"start\":20.1,\"end\":19.94,\"highest\":20.2,\"lowest\":19.94,\"volume\":5921},{\"date\":\"2020-01-02\",\"start\":20.2,\"end\":20.15,\"highest\":20.2,\"lowest\":20.05,\"volume\":4138},{\"date\":\"2019-12-31\",\"start\":20,\"end\":20.2,\"highest\":20.2,\"lowest\":20,\"volume\":1451},{\"date\":\"2019-12-30\",\"start\":20.2,\"end\":19.94,\"highest\":20.2,\"lowest\":19.92,\"volume\":2169},{\"date\":\"2019-12-27\",\"start\":20.3,\"end\":20.2,\"highest\":20.3,\"lowest\":19.98,\"volume\":4551},{\"date\":\"2019-12-24\",\"start\":19.98,\"end\":20.1,\"highest\":20.1,\"lowest\":19.9,\"volume\":880},{\"date\":\"2019-12-23\",\"start\":20,\"end\":19.98,\"highest\":20.2,\"lowest\":19.5,\"volume\":8658},{\"date\":\"2019-12-20\",\"start\":20,\"end\":19.9,\"highest\":20.35,\"lowest\":19.9,\"volume\":7235},{\"date\":\"2019-12-19\",\"start\":20.1,\"end\":20.05,\"highest\":20.5,\"lowest\":19.94,\"volume\":35215},{\"date\":\"2019-12-18\",\"start\":20.2,\"end\":20.1,\"highest\":20.25,\"lowest\":19.82,\"volume\":7129},{\"date\":\"2019-12-17\",\"start\":20.35,\"end\":20.2,\"highest\":20.5,\"lowest\":19.8,\"volume\":15688},{\"date\":\"2019-12-16\",\"start\":20,\"end\":20.45,\"highest\":20.5,\"lowest\":19.86,\"volume\":14649},{\"date\":\"2019-12-13\",\"start\":19.74,\"end\":19.76,\"highest\":20,\"lowest\":19.64,\"volume\":21500},{\"date\":\"2019-12-12\",\"start\":19,\"end\":19.64,\"highest\":19.74,\"lowest\":18.88,\"volume\":15391},{\"date\":\"2019-12-11\",\"start\":19.1,\"end\":19.1,\"highest\":19.32,\"lowest\":18.64,\"volume\":24964},{\"date\":\"2019-12-10\",\"start\":17.94,\"end\":19.06,\"highest\":19.06,\"lowest\":17.94,\"volume\":26087},{\"date\":\"2019-12-09\",\"start\":17.44,\"end\":17.92,\"highest\":17.94,\"lowest\":17.44,\"volume\":19093},{\"date\":\"2019-12-06\",\"start\":17.5,\"end\":17.16,\"highest\":17.5,\"lowest\":17.1,\"volume\":12582},{\"date\":\"2019-12-05\",\"start\":17.98,\"end\":17.48,\"highest\":17.98,\"lowest\":17.02,\"volume\":32992},{\"date\":\"2019-12-04\",\"start\":17.88,\"end\":17.98,\"highest\":17.98,\"lowest\":17.7,\"volume\":14544},{\"date\":\"2019-12-03\",\"start\":17.92,\"end\":17.88,\"highest\":17.98,\"lowest\":17.62,\"volume\":30860},{\"date\":\"2019-12-02\",\"start\":17.02,\"end\":17.6,\"highest\":17.9,\"lowest\":17.02,\"volume\":193066},{\"date\":\"2019-11-29\",\"start\":16.3,\"end\":16.5,\"highest\":16.56,\"lowest\":16.2,\"volume\":35862},{\"date\":\"2019-11-28\",\"start\":15.86,\"end\":16.2,\"highest\":16.3,\"lowest\":15.7,\"volume\":63311},{\"date\":\"2019-11-27\",\"start\":15.5,\"end\":15.86,\"highest\":16.04,\"lowest\":15.44,\"volume\":135423},{\"date\":\"2019-11-26\",\"start\":15.08,\"end\":15.24,\"highest\":15.24,\"lowest\":15.04,\"volume\":3786},{\"date\":\"2019-11-25\",\"start\":15.32,\"end\":15.08,\"highest\":15.32,\"lowest\":15.08,\"volume\":6091},{\"date\":\"2019-11-22\",\"start\":15.36,\"end\":15.32,\"highest\":15.46,\"lowest\":15.32,\"volume\":1697},{\"date\":\"2019-11-21\",\"start\":15.48,\"end\":15.36,\"highest\":15.5,\"lowest\":15.3,\"volume\":7214},{\"date\":\"2019-11-20\",\"start\":15.38,\"end\":15.46,\"highest\":15.48,\"lowest\":15.36,\"volume\":1072},{\"date\":\"2019-11-19\",\"start\":15.34,\"end\":15.38,\"highest\":15.4,\"lowest\":15.3,\"volume\":10847},{\"date\":\"2019-11-18\",\"start\":15.26,\"end\":15.36,\"highest\":15.4,\"lowest\":15.26,\"volume\":1622},{\"date\":\"2019-11-15\",\"start\":15.48,\"end\":15.36,\"highest\":15.5,\"lowest\":15.36,\"volume\":3787},{\"date\":\"2019-11-14\",\"start\":15.5,\"end\":15.5,\"highest\":15.5,\"lowest\":15.46,\"volume\":1720},{\"date\":\"2019-11-13\",\"start\":15.6,\"end\":15.54,\"highest\":15.6,\"lowest\":15.4,\"volume\":4306},{\"date\":\"2019-11-12\",\"start\":15.42,\"end\":15.64,\"highest\":15.64,\"lowest\":15.4,\"volume\":3903},{\"date\":\"2019-11-11\",\"start\":15.24,\"end\":15.42,\"highest\":15.48,\"lowest\":15.24,\"volume\":1253},{\"date\":\"2019-11-08\",\"start\":15.24,\"end\":15.32,\"highest\":15.32,\"lowest\":15.12,\"volume\":8597},{\"date\":\"2019-11-07\",\"start\":15.1,\"end\":15.24,\"highest\":15.24,\"lowest\":14.8,\"volume\":4677},{\"date\":\"2019-11-06\",\"start\":15,\"end\":15.12,\"highest\":15.16,\"lowest\":14.94,\"volume\":7764},{\"date\":\"2019-11-05\",\"start\":14.9,\"end\":15.06,\"highest\":15.1,\"lowest\":14.76,\"volume\":2611},{\"date\":\"2019-11-04\",\"start\":14.62,\"end\":14.86,\"highest\":14.92,\"lowest\":14.62,\"volume\":4915},{\"date\":\"2019-11-01\",\"start\":14.72,\"end\":14.72,\"highest\":14.84,\"lowest\":14.72,\"volume\":957},{\"date\":\"2019-10-31\",\"start\":14.62,\"end\":14.82,\"highest\":14.82,\"lowest\":14.58,\"volume\":2973},{\"date\":\"2019-10-30\",\"start\":14.9,\"end\":14.62,\"highest\":14.9,\"lowest\":14.6,\"volume\":2326},{\"date\":\"2019-10-29\",\"start\":14.66,\"end\":14.7,\"highest\":14.88,\"lowest\":14.64,\"volume\":2752},{\"date\":\"2019-10-28\",\"start\":14.6,\"end\":14.74,\"highest\":14.8,\"lowest\":14.6,\"volume\":3706},{\"date\":\"2019-10-25\",\"start\":14.9,\"end\":14.82,\"highest\":14.96,\"lowest\":14.82,\"volume\":2109},{\"date\":\"2019-10-24\",\"start\":15.2,\"end\":15,\"highest\":15.2,\"lowest\":14.82,\"volume\":7618},{\"date\":\"2019-10-23\",\"start\":15.1,\"end\":15.08,\"highest\":15.22,\"lowest\":15.08,\"volume\":1214},{\"date\":\"2019-10-22\",\"start\":15.22,\"end\":15.18,\"highest\":15.26,\"lowest\":15.08,\"volume\":3937},{\"date\":\"2019-10-21\",\"start\":15.58,\"end\":15.36,\"highest\":15.58,\"lowest\":15.24,\"volume\":5068},{\"date\":\"2019-10-18\",\"start\":15.5,\"end\":15.3,\"highest\":15.5,\"lowest\":15.22,\"volume\":4891},{\"date\":\"2019-10-17\",\"start\":15.46,\"end\":15.42,\"highest\":15.46,\"lowest\":15.06,\"volume\":15428},{\"date\":\"2019-10-16\",\"start\":16,\"end\":15.36,\"highest\":16,\"lowest\":14.76,\"volume\":21218},{\"date\":\"2019-10-15\",\"start\":14.76,\"end\":14.74,\"highest\":14.76,\"lowest\":14.58,\"volume\":2450},{\"date\":\"2019-10-14\",\"start\":14.5,\"end\":14.68,\"highest\":14.7,\"lowest\":14.38,\"volume\":3711},{\"date\":\"2019-10-11\",\"start\":14.8,\"end\":14.4,\"highest\":14.82,\"lowest\":14.38,\"volume\":17085},{\"date\":\"2019-10-10\",\"start\":14.8,\"end\":14.78,\"highest\":14.88,\"lowest\":14.72,\"volume\":1753},{\"date\":\"2019-10-09\",\"start\":14.76,\"end\":14.76,\"highest\":14.9,\"lowest\":14.62,\"volume\":3152},{\"date\":\"2019-10-08\",\"start\":15,\"end\":14.76,\"highest\":15,\"lowest\":14.76,\"volume\":3374},{\"date\":\"2019-10-07\",\"start\":15.1,\"end\":14.96,\"highest\":15.18,\"lowest\":14.92,\"volume\":2097},{\"date\":\"2019-10-04\",\"start\":15,\"end\":15.16,\"highest\":15.16,\"lowest\":15,\"volume\":431},{\"date\":\"2019-10-03\",\"start\":15.08,\"end\":15.08,\"highest\":15.08,\"lowest\":14.8,\"volume\":2739},{\"date\":\"2019-10-02\",\"start\":15.3,\"end\":15.1,\"highest\":15.38,\"lowest\":15.1,\"volume\":4546},{\"date\":\"2019-10-01\",\"start\":15.54,\"end\":15.36,\"highest\":15.54,\"lowest\":15.26,\"volume\":8386},{\"date\":\"2019-09-30\",\"start\":15.68,\"end\":15.54,\"highest\":15.68,\"lowest\":15.5,\"volume\":11938},{\"date\":\"2019-09-27\",\"start\":15.62,\"end\":15.72,\"highest\":15.8,\"lowest\":15.56,\"volume\":12899},{\"date\":\"2019-09-26\",\"start\":16,\"end\":15.84,\"highest\":16,\"lowest\":15.7,\"volume\":8624},{\"date\":\"2019-09-25\",\"start\":15.98,\"end\":15.9,\"highest\":16,\"lowest\":15.88,\"volume\":1662},{\"date\":\"2019-09-24\",\"start\":16,\"end\":16,\"highest\":16.06,\"lowest\":16,\"volume\":8310},{\"date\":\"2019-09-23\",\"start\":16.48,\"end\":15.88,\"highest\":16.48,\"lowest\":15.88,\"volume\":7207},{\"date\":\"2019-09-20\",\"start\":15.7,\"end\":15.9,\"highest\":15.98,\"lowest\":15.7,\"volume\":3892},{\"date\":\"2019-09-19\",\"start\":15.9,\"end\":15.7,\"highest\":16,\"lowest\":15.7,\"volume\":9650},{\"date\":\"2019-09-18\",\"start\":16.22,\"end\":16.2,\"highest\":16.24,\"lowest\":16.1,\"volume\":507},{\"date\":\"2019-09-17\",\"start\":16.36,\"end\":16.22,\"highest\":16.44,\"lowest\":16.04,\"volume\":4723},{\"date\":\"2019-09-16\",\"start\":16.3,\"end\":16.32,\"highest\":16.36,\"lowest\":16.14,\"volume\":2282},{\"date\":\"2019-09-13\",\"start\":16.04,\"end\":16.1,\"highest\":16.4,\"lowest\":15.92,\"volume\":2503},{\"date\":\"2019-09-12\",\"start\":16,\"end\":16.04,\"highest\":16.04,\"lowest\":16,\"volume\":1522},{\"date\":\"2019-09-11\",\"start\":15.6,\"end\":15.98,\"highest\":16.08,\"lowest\":15.6,\"volume\":3210},{\"date\":\"2019-09-10\",\"start\":15.88,\"end\":15.6,\"highest\":15.88,\"lowest\":15.6,\"volume\":1758},{\"date\":\"2019-09-09\",\"start\":15.66,\"end\":15.78,\"highest\":15.82,\"lowest\":15.5,\"volume\":12966},{\"date\":\"2019-09-06\",\"start\":16,\"end\":15.84,\"highest\":16,\"lowest\":15.8,\"volume\":1829},{\"date\":\"2019-09-05\",\"start\":15.88,\"end\":16,\"highest\":16,\"lowest\":15.88,\"volume\":2254},{\"date\":\"2019-09-04\",\"start\":15.92,\"end\":15.9,\"highest\":15.92,\"lowest\":15.72,\"volume\":7102},{\"date\":\"2019-09-03\",\"start\":15.86,\"end\":15.9,\"highest\":15.94,\"lowest\":15.78,\"volume\":412},{\"date\":\"2019-09-02\",\"start\":15.8,\"end\":15.86,\"highest\":15.86,\"lowest\":15.56,\"volume\":4055},{\"date\":\"2019-08-30\",\"start\":15.8,\"end\":15.8,\"highest\":15.8,\"lowest\":15.78,\"volume\":2648},{\"date\":\"2019-08-29\",\"start\":15.88,\"end\":15.84,\"highest\":15.94,\"lowest\":15.82,\"volume\":267},{\"date\":\"2019-08-28\",\"start\":16,\"end\":15.88,\"highest\":16,\"lowest\":15.84,\"volume\":1216},{\"date\":\"2019-08-27\",\"start\":15.98,\"end\":16,\"highest\":16.04,\"lowest\":15.82,\"volume\":2945},{\"date\":\"2019-08-26\",\"start\":15.98,\"end\":15.98,\"highest\":16.06,\"lowest\":15.72,\"volume\":4832},{\"date\":\"2019-08-23\",\"start\":15.98,\"end\":16,\"highest\":16.04,\"lowest\":15.88,\"volume\":1870},{\"date\":\"2019-08-22\",\"start\":16,\"end\":16,\"highest\":16.08,\"lowest\":15.96,\"volume\":5992},{\"date\":\"2019-08-21\",\"start\":16.18,\"end\":16.06,\"highest\":16.22,\"lowest\":16.06,\"volume\":3483},{\"date\":\"2019-08-20\",\"start\":16.18,\"end\":16.2,\"highest\":16.32,\"lowest\":16.08,\"volume\":977},{\"date\":\"2019-08-19\",\"start\":16.3,\"end\":16.26,\"highest\":16.3,\"lowest\":16.22,\"volume\":779},{\"date\":\"2019-08-16\",\"start\":16,\"end\":16.12,\"highest\":16.14,\"lowest\":16,\"volume\":946},{\"date\":\"2019-08-15\",\"start\":16.04,\"end\":16.08,\"highest\":16.18,\"lowest\":15.96,\"volume\":2939},{\"date\":\"2019-08-14\",\"start\":16.3,\"end\":16.1,\"highest\":16.48,\"lowest\":16.1,\"volume\":3664},{\"date\":\"2019-08-13\",\"start\":16.6,\"end\":16.16,\"highest\":16.6,\"lowest\":16.14,\"volume\":4941},{\"date\":\"2019-08-12\",\"start\":16.64,\"end\":16.38,\"highest\":16.76,\"lowest\":16.38,\"volume\":2634},{\"date\":\"2019-08-09\",\"start\":16.8,\"end\":16.64,\"highest\":17.04,\"lowest\":16.64,\"volume\":6103},{\"date\":\"2019-08-08\",\"start\":16.82,\"end\":16.84,\"highest\":16.9,\"lowest\":16.8,\"volume\":2511},{\"date\":\"2019-08-07\",\"start\":16.98,\"end\":16.74,\"highest\":16.98,\"lowest\":16.56,\"volume\":2058},{\"date\":\"2019-08-06\",\"start\":16.9,\"end\":16.9,\"highest\":16.9,\"lowest\":16.8,\"volume\":2051},{\"date\":\"2019-08-05\",\"start\":17.1,\"end\":16.82,\"highest\":17.2,\"lowest\":16.82,\"volume\":4740},{\"date\":\"2019-08-02\",\"start\":17.5,\"end\":17.04,\"highest\":17.5,\"lowest\":17.04,\"volume\":7547},{\"date\":\"2019-08-01\",\"start\":17,\"end\":17.6,\"highest\":17.62,\"lowest\":17,\"volume\":7193},{\"date\":\"2019-07-31\",\"start\":17,\"end\":17.12,\"highest\":17.36,\"lowest\":17,\"volume\":5163},{\"date\":\"2019-07-30\",\"start\":16.9,\"end\":17.06,\"highest\":17.06,\"lowest\":16.8,\"volume\":5872},{\"date\":\"2019-07-29\",\"start\":16.5,\"end\":16.88,\"highest\":16.88,\"lowest\":16.2,\"volume\":19119},{\"date\":\"2019-07-26\",\"start\":16.2,\"end\":16.2,\"highest\":16.34,\"lowest\":16,\"volume\":14367},{\"date\":\"2019-07-25\",\"start\":16.54,\"end\":16.2,\"highest\":16.54,\"lowest\":16.14,\"volume\":53426},{\"date\":\"2019-07-24\",\"start\":16.62,\"end\":16.4,\"highest\":16.76,\"lowest\":16.34,\"volume\":13869},{\"date\":\"2019-07-23\",\"start\":16.2,\"end\":16.1,\"highest\":16.38,\"lowest\":16.1,\"volume\":2435},{\"date\":\"2019-07-22\",\"start\":16.3,\"end\":16.2,\"highest\":16.38,\"lowest\":16.1,\"volume\":7259},{\"date\":\"2019-07-19\",\"start\":16.5,\"end\":16.26,\"highest\":16.5,\"lowest\":16.2,\"volume\":8359},{\"date\":\"2019-07-18\",\"start\":16.22,\"end\":16.3,\"highest\":16.44,\"lowest\":16.22,\"volume\":2840},{\"date\":\"2019-07-17\",\"start\":16.2,\"end\":16.2,\"highest\":16.5,\"lowest\":16.2,\"volume\":6619},{\"date\":\"2019-07-16\",\"start\":16.86,\"end\":16.38,\"highest\":17,\"lowest\":16.38,\"volume\":5199},{\"date\":\"2019-07-15\",\"start\":16.38,\"end\":16.42,\"highest\":16.46,\"lowest\":16.24,\"volume\":5835},{\"date\":\"2019-07-12\",\"start\":16.14,\"end\":16.38,\"highest\":17,\"lowest\":16,\"volume\":21202},{\"date\":\"2019-07-11\",\"start\":15.82,\"end\":15.8,\"highest\":15.82,\"lowest\":15.76,\"volume\":968},{\"date\":\"2019-07-10\",\"start\":15.76,\"end\":15.76,\"highest\":15.76,\"lowest\":15.7,\"volume\":2032},{\"date\":\"2019-07-09\",\"start\":15.96,\"end\":15.72,\"highest\":15.96,\"lowest\":15.7,\"volume\":1840},{\"date\":\"2019-07-08\",\"start\":15.96,\"end\":15.7,\"highest\":15.96,\"lowest\":15.7,\"volume\":1743},{\"date\":\"2019-07-05\",\"start\":16.1,\"end\":15.96,\"highest\":16.1,\"lowest\":15.82,\"volume\":1818},{\"date\":\"2019-07-04\",\"start\":16,\"end\":16,\"highest\":16.18,\"lowest\":15.92,\"volume\":1609},{\"date\":\"2019-07-03\",\"start\":16.04,\"end\":16.08,\"highest\":16.08,\"lowest\":15.92,\"volume\":1124},{\"date\":\"2019-07-02\",\"start\":15.44,\"end\":16,\"highest\":16,\"lowest\":15.44,\"volume\":17778},{\"date\":\"2019-07-01\",\"start\":15.62,\"end\":15.6,\"highest\":15.84,\"lowest\":15.6,\"volume\":2306},{\"date\":\"2019-06-28\",\"start\":15.5,\"end\":15.64,\"highest\":15.66,\"lowest\":15.4,\"volume\":1541},{\"date\":\"2019-06-27\",\"start\":15.5,\"end\":15.76,\"highest\":15.76,\"lowest\":15.32,\"volume\":3151},{\"date\":\"2019-06-26\",\"start\":15.6,\"end\":15.5,\"highest\":15.68,\"lowest\":15.3,\"volume\":3917},{\"date\":\"2019-06-25\",\"start\":15.56,\"end\":15.48,\"highest\":15.56,\"lowest\":15.4,\"volume\":1642},{\"date\":\"2019-06-24\",\"start\":15.5,\"end\":15.6,\"highest\":15.6,\"lowest\":15.5,\"volume\":1091},{\"date\":\"2019-06-21\",\"start\":15.6,\"end\":15.52,\"highest\":15.76,\"lowest\":15.52,\"volume\":731},{\"date\":\"2019-06-20\",\"start\":16,\"end\":15.6,\"highest\":16,\"lowest\":15.6,\"volume\":1963},{\"date\":\"2019-06-19\",\"start\":16,\"end\":15.98,\"highest\":16.2,\"lowest\":15.76,\"volume\":3362},{\"date\":\"2019-06-18\",\"start\":16.6,\"end\":16.06,\"highest\":16.62,\"lowest\":16.06,\"volume\":7105},{\"date\":\"2019-06-17\",\"start\":16.88,\"end\":16.7,\"highest\":16.88,\"lowest\":16.7,\"volume\":1412},{\"date\":\"2019-06-14\",\"start\":16.88,\"end\":16.88,\"highest\":17.2,\"lowest\":16.7,\"volume\":3293},{\"date\":\"2019-06-13\",\"start\":16.2,\"end\":17,\"highest\":17,\"lowest\":16.2,\"volume\":4772},{\"date\":\"2019-06-12\",\"start\":16.24,\"end\":16.02,\"highest\":16.52,\"lowest\":15.9,\"volume\":225557},{\"date\":\"2019-06-11\",\"start\":16,\"end\":16.24,\"highest\":16.24,\"lowest\":15.84,\"volume\":106834},{\"date\":\"2019-06-10\",\"start\":16,\"end\":16,\"highest\":16,\"lowest\":15.72,\"volume\":3255},{\"date\":\"2019-06-07\",\"start\":15.72,\"end\":16,\"highest\":16,\"lowest\":15.72,\"volume\":3392},{\"date\":\"2019-06-06\",\"start\":15.8,\"end\":16,\"highest\":16,\"lowest\":15.8,\"volume\":528},{\"date\":\"2019-06-05\",\"start\":16,\"end\":15.92,\"highest\":16,\"lowest\":15.8,\"volume\":3162},{\"date\":\"2019-06-04\",\"start\":15.18,\"end\":15.8,\"highest\":15.8,\"lowest\":15.1,\"volume\":8590},{\"date\":\"2019-06-03\",\"start\":16,\"end\":15.02,\"highest\":16,\"lowest\":15.02,\"volume\":7316},{\"date\":\"2019-05-31\",\"start\":16.2,\"end\":16,\"highest\":16.2,\"lowest\":15.94,\"volume\":9719},{\"date\":\"2019-05-30\",\"start\":16.26,\"end\":15.96,\"highest\":16.26,\"lowest\":15.78,\"volume\":2221},{\"date\":\"2019-05-29\",\"start\":16.78,\"end\":15.72,\"highest\":16.88,\"lowest\":15.56,\"volume\":14425},{\"date\":\"2019-05-28\",\"start\":17,\"end\":17,\"highest\":17,\"lowest\":16.86,\"volume\":1017},{\"date\":\"2019-05-27\",\"start\":16.9,\"end\":17,\"highest\":17.22,\"lowest\":16.86,\"volume\":1518},{\"date\":\"2019-05-24\",\"start\":17,\"end\":16.92,\"highest\":17.1,\"lowest\":16.92,\"volume\":2210},{\"date\":\"2019-05-23\",\"start\":17,\"end\":17.04,\"highest\":17.2,\"lowest\":17,\"volume\":1056},{\"date\":\"2019-05-22\",\"start\":16.9,\"end\":16.98,\"highest\":17.06,\"lowest\":16.82,\"volume\":6056},{\"date\":\"2019-05-21\",\"start\":16.98,\"end\":16.84,\"highest\":17,\"lowest\":16.78,\"volume\":1071},{\"date\":\"2019-05-20\",\"start\":16.82,\"end\":17,\"highest\":17,\"lowest\":16.82,\"volume\":2111},{\"date\":\"2019-05-17\",\"start\":17,\"end\":16.98,\"highest\":17.08,\"lowest\":16.82,\"volume\":2718},{\"date\":\"2019-05-16\",\"start\":16.98,\"end\":17.02,\"highest\":17.2,\"lowest\":16.96,\"volume\":1394},{\"date\":\"2019-05-15\",\"start\":16.82,\"end\":17.06,\"highest\":17.06,\"lowest\":16.82,\"volume\":2168},{\"date\":\"2019-05-14\",\"start\":17.24,\"end\":16.98,\"highest\":17.24,\"lowest\":16.86,\"volume\":1661},{\"date\":\"2019-05-13\",\"start\":17.28,\"end\":17.1,\"highest\":17.28,\"lowest\":16.96,\"volume\":930},{\"date\":\"2019-05-10\",\"start\":17.1,\"end\":17.12,\"highest\":17.26,\"lowest\":16.62,\"volume\":5761},{\"date\":\"2019-05-09\",\"start\":17.46,\"end\":17.06,\"highest\":17.58,\"lowest\":17.04,\"volume\":10678},{\"date\":\"2019-05-08\",\"start\":17.54,\"end\":17.68,\"highest\":17.7,\"lowest\":17.5,\"volume\":1938},{\"date\":\"2019-05-07\",\"start\":17.76,\"end\":17.42,\"highest\":17.82,\"lowest\":17.4,\"volume\":2879},{\"date\":\"2019-05-06\",\"start\":17.28,\"end\":17.48,\"highest\":17.58,\"lowest\":17.28,\"volume\":1885},{\"date\":\"2019-05-03\",\"start\":17.66,\"end\":17.52,\"highest\":17.66,\"lowest\":17.36,\"volume\":2377},{\"date\":\"2019-05-02\",\"start\":17.68,\"end\":17.66,\"highest\":17.74,\"lowest\":17.5,\"volume\":634},{\"date\":\"2019-04-30\",\"start\":17.8,\"end\":17.8,\"highest\":17.82,\"lowest\":17.6,\"volume\":4845},{\"date\":\"2019-04-29\",\"start\":17.5,\"end\":17.8,\"highest\":17.8,\"lowest\":17.24,\"volume\":8895},{\"date\":\"2019-04-26\",\"start\":17.64,\"end\":17.4,\"highest\":17.66,\"lowest\":17.4,\"volume\":942},{\"date\":\"2019-04-25\",\"start\":17.8,\"end\":17.64,\"highest\":17.96,\"lowest\":17.6,\"volume\":3459},{\"date\":\"2019-04-24\",\"start\":17.5,\"end\":17.78,\"highest\":17.8,\"lowest\":17.4,\"volume\":12504},{\"date\":\"2019-04-23\",\"start\":17.6,\"end\":17.44,\"highest\":17.6,\"lowest\":17.34,\"volume\":3728},{\"date\":\"2019-04-18\",\"start\":17.48,\"end\":17.34,\"highest\":17.48,\"lowest\":17.22,\"volume\":2899},{\"date\":\"2019-04-17\",\"start\":18.2,\"end\":17.24,\"highest\":18.2,\"lowest\":17.18,\"volume\":19527},{\"date\":\"2019-04-16\",\"start\":17.8,\"end\":17.7,\"highest\":17.94,\"lowest\":17.66,\"volume\":11723},{\"date\":\"2019-04-15\",\"start\":17.1,\"end\":17.8,\"highest\":17.94,\"lowest\":17.1,\"volume\":8024},{\"date\":\"2019-04-12\",\"start\":16.6,\"end\":17,\"highest\":17.1,\"lowest\":16.54,\"volume\":5594},{\"date\":\"2019-04-11\",\"start\":16.5,\"end\":16.6,\"highest\":16.9,\"lowest\":16.5,\"volume\":2461},{\"date\":\"2019-04-10\",\"start\":16.7,\"end\":16.6,\"highest\":16.8,\"lowest\":16.48,\"volume\":3994},{\"date\":\"2019-04-09\",\"start\":16.98,\"end\":16.72,\"highest\":17.04,\"lowest\":16.7,\"volume\":3520},{\"date\":\"2019-04-08\",\"start\":16.64,\"end\":16.7,\"highest\":16.98,\"lowest\":16.52,\"volume\":3126},{\"date\":\"2019-04-05\",\"start\":16.6,\"end\":16.54,\"highest\":16.78,\"lowest\":16.52,\"volume\":7778},{\"date\":\"2019-04-04\",\"start\":16.56,\"end\":16.52,\"highest\":16.7,\"lowest\":16.52,\"volume\":3196},{\"date\":\"2019-04-03\",\"start\":16.82,\"end\":16.7,\"highest\":16.86,\"lowest\":16.54,\"volume\":4553},{\"date\":\"2019-04-02\",\"start\":16.3,\"end\":16.64,\"highest\":17.06,\"lowest\":16.2,\"volume\":7866},{\"date\":\"2019-04-01\",\"start\":15.7,\"end\":16.32,\"highest\":16.38,\"lowest\":15.44,\"volume\":16423},{\"date\":\"2019-03-29\",\"start\":15.98,\"end\":15.86,\"highest\":15.98,\"lowest\":15.52,\"volume\":7611},{\"date\":\"2019-03-28\",\"start\":16.16,\"end\":15.78,\"highest\":16.16,\"lowest\":15.66,\"volume\":12245},{\"date\":\"2019-03-27\",\"start\":16.3,\"end\":15.96,\"highest\":16.3,\"lowest\":15.96,\"volume\":2631},{\"date\":\"2019-03-26\",\"start\":16.1,\"end\":16.26,\"highest\":16.3,\"lowest\":16.1,\"volume\":2750},{\"date\":\"2019-03-25\",\"start\":16.5,\"end\":16.18,\"highest\":16.56,\"lowest\":16.16,\"volume\":17004},{\"date\":\"2019-03-22\",\"start\":16.9,\"end\":16.52,\"highest\":16.9,\"lowest\":16.5,\"volume\":10320},{\"date\":\"2019-03-21\",\"start\":16.9,\"end\":16.64,\"highest\":16.94,\"lowest\":16.5,\"volume\":7331},{\"date\":\"2019-03-20\",\"start\":17.02,\"end\":16.92,\"highest\":17.1,\"lowest\":16.92,\"volume\":1183},{\"date\":\"2019-03-19\",\"start\":17.02,\"end\":17,\"highest\":17.02,\"lowest\":16.94,\"volume\":2977},{\"date\":\"2019-03-18\",\"start\":17,\"end\":17.08,\"highest\":17.14,\"lowest\":16.94,\"volume\":1910},{\"date\":\"2019-03-15\",\"start\":17.1,\"end\":17.1,\"highest\":17.16,\"lowest\":16.96,\"volume\":5072},{\"date\":\"2019-03-14\",\"start\":17.06,\"end\":17.16,\"highest\":17.22,\"lowest\":17.02,\"volume\":2097},{\"date\":\"2019-03-13\",\"start\":17,\"end\":17,\"highest\":17.22,\"lowest\":16.94,\"volume\":2780},{\"date\":\"2019-03-12\",\"start\":17.1,\"end\":17.1,\"highest\":17.22,\"lowest\":17,\"volume\":4374},{\"date\":\"2019-03-11\",\"start\":17.2,\"end\":17.02,\"highest\":17.38,\"lowest\":16.9,\"volume\":4706},{\"date\":\"2019-03-08\",\"start\":17.2,\"end\":17.32,\"highest\":17.54,\"lowest\":16.8,\"volume\":9440},{\"date\":\"2019-03-07\",\"start\":17.24,\"end\":17.32,\"highest\":17.56,\"lowest\":16.9,\"volume\":13413},{\"date\":\"2019-03-06\",\"start\":17.88,\"end\":17.36,\"highest\":17.88,\"lowest\":17.28,\"volume\":5811},{\"date\":\"2019-03-05\",\"start\":17.24,\"end\":17.88,\"highest\":17.98,\"lowest\":17.22,\"volume\":5766},{\"date\":\"2019-03-04\",\"start\":17.46,\"end\":17.4,\"highest\":17.46,\"lowest\":17.22,\"volume\":3651},{\"date\":\"2019-03-01\",\"start\":17.58,\"end\":17.1,\"highest\":18.1,\"lowest\":17.1,\"volume\":6466},{\"date\":\"2019-02-28\",\"start\":17.08,\"end\":17.58,\"highest\":17.58,\"lowest\":16.82,\"volume\":40743},{\"date\":\"2019-02-27\",\"start\":17.46,\"end\":17.14,\"highest\":17.46,\"lowest\":17.06,\"volume\":7645},{\"date\":\"2019-02-26\",\"start\":17.28,\"end\":17.44,\"highest\":17.44,\"lowest\":17,\"volume\":3021},{\"date\":\"2019-02-25\",\"start\":17,\"end\":17.16,\"highest\":17.7,\"lowest\":17,\"volume\":5290},{\"date\":\"2019-02-22\",\"start\":17.2,\"end\":17.1,\"highest\":17.66,\"lowest\":17.1,\"volume\":9308},{\"date\":\"2019-02-21\",\"start\":17,\"end\":17.06,\"highest\":17.12,\"lowest\":16.78,\"volume\":4855},{\"date\":\"2019-02-20\",\"start\":16,\"end\":17,\"highest\":17.1,\"lowest\":15.84,\"volume\":56809},{\"date\":\"2019-02-19\",\"start\":16.2,\"end\":15.94,\"highest\":16.4,\"lowest\":15.7,\"volume\":9559},{\"date\":\"2019-02-18\",\"start\":16,\"end\":16.06,\"highest\":16.62,\"lowest\":16,\"volume\":80139},{\"date\":\"2019-02-15\",\"start\":16.3,\"end\":16,\"highest\":16.62,\"lowest\":16,\"volume\":24045},{\"date\":\"2019-02-14\",\"start\":16.3,\"end\":16.32,\"highest\":16.66,\"lowest\":16.26,\"volume\":1790},{\"date\":\"2019-02-13\",\"start\":16,\"end\":16.14,\"highest\":16.2,\"lowest\":16,\"volume\":1504},{\"date\":\"2019-02-12\",\"start\":16.3,\"end\":16.2,\"highest\":16.3,\"lowest\":16,\"volume\":3085},{\"date\":\"2019-02-11\",\"start\":16.2,\"end\":16,\"highest\":16.7,\"lowest\":16,\"volume\":2974},{\"date\":\"2019-02-08\",\"start\":16.64,\"end\":16.3,\"highest\":16.64,\"lowest\":15.98,\"volume\":6268},{\"date\":\"2019-02-07\",\"start\":17.3,\"end\":16.78,\"highest\":17.52,\"lowest\":16.62,\"volume\":6741},{\"date\":\"2019-02-06\",\"start\":17.74,\"end\":17.34,\"highest\":17.9,\"lowest\":17,\"volume\":39335},{\"date\":\"2019-02-05\",\"start\":18.4,\"end\":17.64,\"highest\":18.52,\"lowest\":17.54,\"volume\":10007},{\"date\":\"2019-02-04\",\"start\":18.48,\"end\":18.4,\"highest\":18.82,\"lowest\":18.2,\"volume\":9142},{\"date\":\"2019-02-01\",\"start\":18.5,\"end\":18.2,\"highest\":18.5,\"lowest\":18.02,\"volume\":4120},{\"date\":\"2019-01-31\",\"start\":18.84,\"end\":18.22,\"highest\":18.98,\"lowest\":18.2,\"volume\":5077},{\"date\":\"2019-01-30\",\"start\":18.66,\"end\":18.84,\"highest\":18.98,\"lowest\":18.5,\"volume\":7480},{\"date\":\"2019-01-29\",\"start\":18.48,\"end\":18.4,\"highest\":18.66,\"lowest\":18.2,\"volume\":5718},{\"date\":\"2019-01-28\",\"start\":18.5,\"end\":18.48,\"highest\":18.68,\"lowest\":18.46,\"volume\":6631},{\"date\":\"2019-01-25\",\"start\":18,\"end\":18.74,\"highest\":18.9,\"lowest\":17.7,\"volume\":25105},{\"date\":\"2019-01-24\",\"start\":18.5,\"end\":17.82,\"highest\":18.5,\"lowest\":17.8,\"volume\":11504},{\"date\":\"2019-01-23\",\"start\":18.3,\"end\":18.14,\"highest\":18.46,\"lowest\":18.1,\"volume\":3285},{\"date\":\"2019-01-22\",\"start\":18.76,\"end\":18.3,\"highest\":18.88,\"lowest\":18.3,\"volume\":3520},{\"date\":\"2019-01-21\",\"start\":19,\"end\":18.8,\"highest\":19.38,\"lowest\":18.52,\"volume\":11401},{\"date\":\"2019-01-18\",\"start\":17.72,\"end\":18.68,\"highest\":19.2,\"lowest\":17.64,\"volume\":41904},{\"date\":\"2019-01-17\",\"start\":17,\"end\":17.04,\"highest\":17.36,\"lowest\":16.82,\"volume\":2559},{\"date\":\"2019-01-16\",\"start\":17.3,\"end\":17,\"highest\":17.3,\"lowest\":16.8,\"volume\":6057},{\"date\":\"2019-01-15\",\"start\":17.3,\"end\":17.2,\"highest\":17.44,\"lowest\":17.06,\"volume\":14831},{\"date\":\"2019-01-14\",\"start\":17.36,\"end\":17.3,\"highest\":17.36,\"lowest\":17.04,\"volume\":13551},{\"date\":\"2019-01-11\",\"start\":17.06,\"end\":17.4,\"highest\":17.5,\"lowest\":17.04,\"volume\":14885},{\"date\":\"2019-01-10\",\"start\":17.3,\"end\":17.04,\"highest\":17.3,\"lowest\":17.04,\"volume\":5627},{\"date\":\"2019-01-09\",\"start\":16.34,\"end\":17.3,\"highest\":18.5,\"lowest\":16.24,\"volume\":22755},{\"date\":\"2019-01-08\",\"start\":16,\"end\":16.34,\"highest\":16.36,\"lowest\":16,\"volume\":5012},{\"date\":\"2019-01-07\",\"start\":16.4,\"end\":16.14,\"highest\":16.44,\"lowest\":16.14,\"volume\":5276},{\"date\":\"2019-01-04\",\"start\":16,\"end\":16.4,\"highest\":16.64,\"lowest\":16,\"volume\":6543},{\"date\":\"2019-01-03\",\"start\":15.94,\"end\":15.88,\"highest\":16.3,\"lowest\":15.62,\"volume\":6681},{\"date\":\"2019-01-02\",\"start\":16,\"end\":15.64,\"highest\":16,\"lowest\":15.64,\"volume\":4136},{\"date\":\"2018-12-31\",\"start\":15.4,\"end\":16,\"highest\":16,\"lowest\":15.4,\"volume\":3309},{\"date\":\"2018-12-28\",\"start\":15.32,\"end\":15.66,\"highest\":15.82,\"lowest\":15.32,\"volume\":5221},{\"date\":\"2018-12-27\",\"start\":15.66,\"end\":15.36,\"highest\":15.76,\"lowest\":15.3,\"volume\":14721},{\"date\":\"2018-12-24\",\"start\":15.54,\"end\":15.5,\"highest\":15.9,\"lowest\":15.38,\"volume\":2887},{\"date\":\"2018-12-21\",\"start\":15.12,\"end\":15.94,\"highest\":16.42,\"lowest\":15.06,\"volume\":32919},{\"date\":\"2018-12-20\",\"start\":14.96,\"end\":15.36,\"highest\":15.5,\"lowest\":14.68,\"volume\":26367},{\"date\":\"2018-12-19\",\"start\":15,\"end\":14.88,\"highest\":15.12,\"lowest\":14.88,\"volume\":24928},{\"date\":\"2018-12-18\",\"start\":15,\"end\":14.86,\"highest\":15.16,\"lowest\":14.6,\"volume\":7735},{\"date\":\"2018-12-17\",\"start\":15.5,\"end\":14.84,\"highest\":15.5,\"lowest\":14.52,\"volume\":25231},{\"date\":\"2018-12-14\",\"start\":15.5,\"end\":15.5,\"highest\":15.8,\"lowest\":15.34,\"volume\":15132},{\"date\":\"2018-12-13\",\"start\":15.7,\"end\":15.48,\"highest\":15.7,\"lowest\":15.28,\"volume\":18573},{\"date\":\"2018-12-12\",\"start\":14.6,\"end\":15.7,\"highest\":16,\"lowest\":15.38,\"volume\":15306},{\"date\":\"2018-12-11\",\"start\":14.6,\"end\":15.8,\"highest\":15.9,\"lowest\":14.6,\"volume\":26888},{\"date\":\"2018-12-10\",\"start\":15.22,\"end\":14.8,\"highest\":15.42,\"lowest\":14.38,\"volume\":9730},{\"date\":\"2018-12-07\",\"start\":15.44,\"end\":15.34,\"highest\":16.72,\"lowest\":15.18,\"volume\":20881},{\"date\":\"2018-12-06\",\"start\":14.5,\"end\":14.78,\"highest\":15.1,\"lowest\":14.42,\"volume\":29306},{\"date\":\"2018-12-05\",\"start\":15.46,\"end\":14.8,\"highest\":15.46,\"lowest\":14.24,\"volume\":13142},{\"date\":\"2018-12-04\",\"start\":16.2,\"end\":15.32,\"highest\":16.2,\"lowest\":15.3,\"volume\":33560},{\"date\":\"2018-12-03\",\"start\":16.22,\"end\":16.42,\"highest\":16.76,\"lowest\":16,\"volume\":110257},{\"date\":\"2018-11-30\",\"start\":16.86,\"end\":16.64,\"highest\":16.88,\"lowest\":16.48,\"volume\":77319},{\"date\":\"2018-11-29\",\"start\":16.46,\"end\":16.68,\"highest\":16.68,\"lowest\":16.12,\"volume\":23676},{\"date\":\"2018-11-28\",\"start\":15.72,\"end\":16.24,\"highest\":16.5,\"lowest\":15.22,\"volume\":46761},{\"date\":\"2018-11-27\",\"start\":15.18,\"end\":15.02,\"highest\":15.3,\"lowest\":14.9,\"volume\":24121},{\"date\":\"2018-11-26\",\"start\":15.34,\"end\":15,\"highest\":15.88,\"lowest\":15,\"volume\":33018},{\"date\":\"2018-11-23\",\"start\":14.46,\"end\":15.2,\"highest\":15.48,\"lowest\":14.42,\"volume\":26007},{\"date\":\"2018-11-22\",\"start\":14.6,\"end\":14.26,\"highest\":15.22,\"lowest\":13.86,\"volume\":19704},{\"date\":\"2018-11-21\",\"start\":15.46,\"end\":14.5,\"highest\":15.62,\"lowest\":14.5,\"volume\":23188},{\"date\":\"2018-11-20\",\"start\":15.98,\"end\":15.1,\"highest\":16.2,\"lowest\":15,\"volume\":44868},{\"date\":\"2018-11-19\",\"start\":17.46,\"end\":16.82,\"highest\":17.46,\"lowest\":16.8,\"volume\":13570},{\"date\":\"2018-11-16\",\"start\":18.16,\"end\":17.2,\"highest\":18.22,\"lowest\":17,\"volume\":18547},{\"date\":\"2018-11-15\",\"start\":18.22,\"end\":18.16,\"highest\":19,\"lowest\":18.06,\"volume\":9245},{\"date\":\"2018-11-14\",\"start\":19,\"end\":18.34,\"highest\":19,\"lowest\":18.2,\"volume\":20306},{\"date\":\"2018-11-13\",\"start\":19.1,\"end\":18.72,\"highest\":19.14,\"lowest\":18.58,\"volume\":6920},{\"date\":\"2018-11-12\",\"start\":20,\"end\":19.16,\"highest\":20,\"lowest\":19,\"volume\":8729},{\"date\":\"2018-11-09\",\"start\":20.6,\"end\":19.84,\"highest\":20.6,\"lowest\":19.58,\"volume\":10592},{\"date\":\"2018-11-08\",\"start\":21.1,\"end\":20.75,\"highest\":21.35,\"lowest\":20.15,\"volume\":6003},{\"date\":\"2018-11-07\",\"start\":19.9,\"end\":21,\"highest\":21,\"lowest\":19.88,\"volume\":21125},{\"date\":\"2018-11-06\",\"start\":19.84,\"end\":19.66,\"highest\":19.84,\"lowest\":19.2,\"volume\":9110},{\"date\":\"2018-11-05\",\"start\":19.94,\"end\":19.74,\"highest\":19.96,\"lowest\":19.52,\"volume\":6779},{\"date\":\"2018-11-02\",\"start\":19.7,\"end\":19.88,\"highest\":20.2,\"lowest\":19.48,\"volume\":12791},{\"date\":\"2018-11-01\",\"start\":19.68,\"end\":19.5,\"highest\":19.78,\"lowest\":19.4,\"volume\":4361},{\"date\":\"2018-10-31\",\"start\":18.5,\"end\":19.56,\"highest\":19.82,\"lowest\":18.5,\"volume\":22934},{\"date\":\"2018-10-30\",\"start\":18.6,\"end\":18.58,\"highest\":18.6,\"lowest\":18.06,\"volume\":6437},{\"date\":\"2018-10-29\",\"start\":18.28,\"end\":18.44,\"highest\":18.58,\"lowest\":18.2,\"volume\":6659},{\"date\":\"2018-10-26\",\"start\":19.34,\"end\":18.24,\"highest\":19.5,\"lowest\":18.2,\"volume\":8841},{\"date\":\"2018-10-25\",\"start\":18.9,\"end\":19.08,\"highest\":19.3,\"lowest\":18.54,\"volume\":6851},{\"date\":\"2018-10-24\",\"start\":19.38,\"end\":18.9,\"highest\":19.38,\"lowest\":17.92,\"volume\":15254},{\"date\":\"2018-10-23\",\"start\":19.46,\"end\":19,\"highest\":19.5,\"lowest\":18.78,\"volume\":10612},{\"date\":\"2018-10-22\",\"start\":19.8,\"end\":19,\"highest\":20,\"lowest\":19,\"volume\":16183},{\"date\":\"2018-10-19\",\"start\":20.45,\"end\":20,\"highest\":20.45,\"lowest\":20,\"volume\":8859},{\"date\":\"2018-10-18\",\"start\":20.65,\"end\":20.35,\"highest\":20.8,\"lowest\":20.25,\"volume\":12341},{\"date\":\"2018-10-17\",\"start\":21.9,\"end\":21,\"highest\":22,\"lowest\":20.8,\"volume\":13708},{\"date\":\"2018-10-16\",\"start\":22,\"end\":21.55,\"highest\":22.45,\"lowest\":21.45,\"volume\":20609},{\"date\":\"2018-10-15\",\"start\":23.95,\"end\":22.05,\"highest\":23.95,\"lowest\":22.05,\"volume\":15172},{\"date\":\"2018-10-12\",\"start\":24.05,\"end\":23.8,\"highest\":25.4,\"lowest\":23.05,\"volume\":8126},{\"date\":\"2018-10-11\",\"start\":25,\"end\":24.55,\"highest\":25,\"lowest\":24.15,\"volume\":7521},{\"date\":\"2018-10-10\",\"start\":26,\"end\":25.05,\"highest\":26.15,\"lowest\":25.05,\"volume\":4820},{\"date\":\"2018-10-09\",\"start\":25.5,\"end\":25.9,\"highest\":26.2,\"lowest\":25.3,\"volume\":6789},{\"date\":\"2018-10-08\",\"start\":25.55,\"end\":25.5,\"highest\":25.8,\"lowest\":25.4,\"volume\":2598},{\"date\":\"2018-10-05\",\"start\":26.4,\"end\":26,\"highest\":26.4,\"lowest\":25.55,\"volume\":4958},{\"date\":\"2018-10-04\",\"start\":26.7,\"end\":26.5,\"highest\":26.9,\"lowest\":26.3,\"volume\":6990},{\"date\":\"2018-10-03\",\"start\":26.8,\"end\":26.7,\"highest\":27,\"lowest\":26.6,\"volume\":3475},{\"date\":\"2018-10-02\",\"start\":28,\"end\":26.85,\"highest\":28,\"lowest\":26.85,\"volume\":6177},{\"date\":\"2018-10-01\",\"start\":28.45,\"end\":28,\"highest\":28.45,\"lowest\":28,\"volume\":1615},{\"date\":\"2018-09-28\",\"start\":28.2,\"end\":28.05,\"highest\":28.25,\"lowest\":27.55,\"volume\":2581},{\"date\":\"2018-09-27\",\"start\":28.15,\"end\":28.2,\"highest\":28.2,\"lowest\":27.8,\"volume\":2239},{\"date\":\"2018-09-26\",\"start\":29.4,\"end\":28.15,\"highest\":28.75,\"lowest\":28,\"volume\":5000},{\"date\":\"2018-09-25\",\"start\":29.4,\"end\":29,\"highest\":29.6,\"lowest\":28.6,\"volume\":2903},{\"date\":\"2018-09-24\",\"start\":29.9,\"end\":29.55,\"highest\":30,\"lowest\":29,\"volume\":1637},{\"date\":\"2018-09-21\",\"start\":29.9,\"end\":30,\"highest\":30,\"lowest\":29.5,\"volume\":2047},{\"date\":\"2018-09-20\",\"start\":29.95,\"end\":29.85,\"highest\":29.95,\"lowest\":29.35,\"volume\":2181},{\"date\":\"2018-09-19\",\"start\":29.9,\"end\":29.95,\"highest\":29.95,\"lowest\":29.5,\"volume\":1101},{\"date\":\"2018-09-18\",\"start\":29.45,\"end\":29.95,\"highest\":29.95,\"lowest\":29,\"volume\":1393},{\"date\":\"2018-09-17\",\"start\":29,\"end\":29.1,\"highest\":30,\"lowest\":28.55,\"volume\":3414},{\"date\":\"2018-09-14\",\"start\":27.5,\"end\":28.5,\"highest\":28.65,\"lowest\":27.5,\"volume\":3155},{\"date\":\"2018-09-13\",\"start\":28.15,\"end\":27.8,\"highest\":28.4,\"lowest\":27.25,\"volume\":3869},{\"date\":\"2018-09-12\",\"start\":28.55,\"end\":28.55,\"highest\":28.75,\"lowest\":28.55,\"volume\":1299},{\"date\":\"2018-09-11\",\"start\":29.5,\"end\":29,\"highest\":29.5,\"lowest\":28.8,\"volume\":1087},{\"date\":\"2018-09-10\",\"start\":29.5,\"end\":29.45,\"highest\":29.5,\"lowest\":28.95,\"volume\":2211},{\"date\":\"2018-09-07\",\"start\":30.1,\"end\":29.35,\"highest\":30.1,\"lowest\":29.05,\"volume\":3635},{\"date\":\"2018-09-06\",\"start\":30.85,\"end\":30.15,\"highest\":30.95,\"lowest\":30.1,\"volume\":1929},{\"date\":\"2018-09-05\",\"start\":30.6,\"end\":30.4,\"highest\":30.95,\"lowest\":30.2,\"volume\":3687},{\"date\":\"2018-09-04\",\"start\":30.8,\"end\":30.9,\"highest\":31,\"lowest\":30.7,\"volume\":2423},{\"date\":\"2018-09-03\",\"start\":30.8,\"end\":30.75,\"highest\":31,\"lowest\":30.6,\"volume\":1994},{\"date\":\"2018-08-31\",\"start\":30.1,\"end\":30.35,\"highest\":30.8,\"lowest\":30.05,\"volume\":2606},{\"date\":\"2018-08-30\",\"start\":30.8,\"end\":30.05,\"highest\":30.8,\"lowest\":30.05,\"volume\":2984},{\"date\":\"2018-08-29\",\"start\":31.5,\"end\":30.5,\"highest\":31.65,\"lowest\":30.5,\"volume\":8207},{\"date\":\"2018-08-28\",\"start\":32,\"end\":31,\"highest\":32.2,\"lowest\":31,\"volume\":7610},{\"date\":\"2018-08-27\",\"start\":31,\"end\":31.9,\"highest\":32,\"lowest\":30.95,\"volume\":19797},{\"date\":\"2018-08-24\",\"start\":29.4,\"end\":29.2,\"highest\":29.85,\"lowest\":29,\"volume\":3653},{\"date\":\"2018-08-23\",\"start\":28.5,\"end\":29.25,\"highest\":29.4,\"lowest\":28,\"volume\":5325},{\"date\":\"2018-08-22\",\"start\":27.8,\"end\":28.5,\"highest\":29,\"lowest\":28,\"volume\":5021},{\"date\":\"2018-08-21\",\"start\":27.8,\"end\":28.75,\"highest\":28.75,\"lowest\":27.8,\"volume\":5318},{\"date\":\"2018-08-20\",\"start\":27.75,\"end\":28,\"highest\":28.1,\"lowest\":27.45,\"volume\":2339},{\"date\":\"2018-08-17\",\"start\":27.25,\"end\":27.65,\"highest\":27.8,\"lowest\":27,\"volume\":2235},{\"date\":\"2018-08-16\",\"start\":27.5,\"end\":27.2,\"highest\":27.5,\"lowest\":27.2,\"volume\":1560},{\"date\":\"2018-08-15\",\"start\":28,\"end\":27.4,\"highest\":28,\"lowest\":27,\"volume\":3313},{\"date\":\"2018-08-14\",\"start\":28.05,\"end\":28,\"highest\":28.05,\"lowest\":27.7,\"volume\":3210},{\"date\":\"2018-08-13\",\"start\":27.2,\"end\":27.7,\"highest\":28.1,\"lowest\":27,\"volume\":8062},{\"date\":\"2018-08-10\",\"start\":27,\"end\":26.9,\"highest\":27,\"lowest\":26.65,\"volume\":1520},{\"date\":\"2018-08-09\",\"start\":26.4,\"end\":26.8,\"highest\":27,\"lowest\":26.2,\"volume\":9732},{\"date\":\"2018-08-08\",\"start\":26.4,\"end\":26.2,\"highest\":26.4,\"lowest\":26,\"volume\":6653},{\"date\":\"2018-08-07\",\"start\":26.4,\"end\":26.2,\"highest\":26.55,\"lowest\":26.05,\"volume\":2442},{\"date\":\"2018-08-06\",\"start\":26.6,\"end\":26,\"highest\":26.6,\"lowest\":26,\"volume\":16408},{\"date\":\"2018-08-03\",\"start\":26.35,\"end\":26.5,\"highest\":26.5,\"lowest\":26.2,\"volume\":5253},{\"date\":\"2018-08-02\",\"start\":27.2,\"end\":26.3,\"highest\":27.2,\"lowest\":26.25,\"volume\":4908},{\"date\":\"2018-08-01\",\"start\":27.5,\"end\":27.2,\"highest\":27.2,\"lowest\":27,\"volume\":2043},{\"date\":\"2018-07-31\",\"start\":27.5,\"end\":27,\"highest\":27.8,\"lowest\":26.9,\"volume\":6905},{\"date\":\"2018-07-30\",\"start\":27,\"end\":27.35,\"highest\":27.4,\"lowest\":27,\"volume\":3445},{\"date\":\"2018-07-27\",\"start\":27,\"end\":27,\"highest\":27.35,\"lowest\":27,\"volume\":3566},{\"date\":\"2018-07-26\",\"start\":26.75,\"end\":27.1,\"highest\":27.3,\"lowest\":26.7,\"volume\":3340},{\"date\":\"2018-07-25\",\"start\":26.9,\"end\":26.65,\"highest\":26.9,\"lowest\":26.2,\"volume\":4727},{\"date\":\"2018-07-24\",\"start\":27.7,\"end\":26.8,\"highest\":28,\"lowest\":26.5,\"volume\":5142},{\"date\":\"2018-07-23\",\"start\":27.5,\"end\":27,\"highest\":27.9,\"lowest\":26.6,\"volume\":4352},{\"date\":\"2018-07-20\",\"start\":28.5,\"end\":27.5,\"highest\":28.9,\"lowest\":27.5,\"volume\":6544},{\"date\":\"2018-07-19\",\"start\":27,\"end\":27.9,\"highest\":28.5,\"lowest\":27,\"volume\":7578},{\"date\":\"2018-07-18\",\"start\":26.95,\"end\":27.1,\"highest\":27.45,\"lowest\":26.2,\"volume\":4979},{\"date\":\"2018-07-17\",\"start\":26.5,\"end\":26.65,\"highest\":26.85,\"lowest\":26.2,\"volume\":2417},{\"date\":\"2018-07-16\",\"start\":27.1,\"end\":26.5,\"highest\":27.5,\"lowest\":26.2,\"volume\":10851},{\"date\":\"2018-07-13\",\"start\":28,\"end\":27.25,\"highest\":28,\"lowest\":27.05,\"volume\":12150},{\"date\":\"2018-07-12\",\"start\":28.6,\"end\":28.5,\"highest\":28.8,\"lowest\":28,\"volume\":6139},{\"date\":\"2018-07-11\",\"start\":29.5,\"end\":28.8,\"highest\":29.5,\"lowest\":28.55,\"volume\":3056},{\"date\":\"2018-07-10\",\"start\":29,\"end\":29.5,\"highest\":29.5,\"lowest\":29,\"volume\":2551},{\"date\":\"2018-07-09\",\"start\":28.65,\"end\":28.85,\"highest\":29.35,\"lowest\":28.65,\"volume\":20171},{\"date\":\"2018-07-06\",\"start\":29,\"end\":29,\"highest\":30.5,\"lowest\":28.7,\"volume\":4766},{\"date\":\"2018-07-05\",\"start\":29,\"end\":28.95,\"highest\":29.1,\"lowest\":28.5,\"volume\":29178},{\"date\":\"2018-07-04\",\"start\":29.4,\"end\":28.7,\"highest\":29.55,\"lowest\":28,\"volume\":7451},{\"date\":\"2018-07-03\",\"start\":29.6,\"end\":29.45,\"highest\":29.85,\"lowest\":29.35,\"volume\":3981},{\"date\":\"2018-07-02\",\"start\":30.9,\"end\":29.5,\"highest\":30.9,\"lowest\":29.35,\"volume\":6961},{\"date\":\"2018-06-29\",\"start\":30.5,\"end\":29.35,\"highest\":31.4,\"lowest\":29.35,\"volume\":40018},{\"date\":\"2018-06-28\",\"start\":32,\"end\":30.4,\"highest\":32,\"lowest\":29.05,\"volume\":15080},{\"date\":\"2018-06-27\",\"start\":33.1,\"end\":32,\"highest\":33.4,\"lowest\":31.15,\"volume\":6780},{\"date\":\"2018-06-26\",\"start\":33.9,\"end\":33.1,\"highest\":34.35,\"lowest\":33,\"volume\":4020},{\"date\":\"2018-06-25\",\"start\":34.5,\"end\":34,\"highest\":34.5,\"lowest\":33.85,\"volume\":3705},{\"date\":\"2018-06-22\",\"start\":33.8,\"end\":34.4,\"highest\":34.65,\"lowest\":33.3,\"volume\":5260},{\"date\":\"2018-06-21\",\"start\":33.85,\"end\":33.9,\"highest\":34.4,\"lowest\":33.75,\"volume\":5617},{\"date\":\"2018-06-20\",\"start\":33.05,\"end\":33.65,\"highest\":33.8,\"lowest\":33.05,\"volume\":3841},{\"date\":\"2018-06-19\",\"start\":32.9,\"end\":33.15,\"highest\":33.15,\"lowest\":32.7,\"volume\":3299},{\"date\":\"2018-06-18\",\"start\":32.7,\"end\":32.9,\"highest\":33.35,\"lowest\":32.7,\"volume\":3802},{\"date\":\"2018-06-15\",\"start\":33.6,\"end\":32.85,\"highest\":33.9,\"lowest\":32.8,\"volume\":5690},{\"date\":\"2018-06-14\",\"start\":33.75,\"end\":33.55,\"highest\":33.9,\"lowest\":33.3,\"volume\":3483},{\"date\":\"2018-06-13\",\"start\":34,\"end\":33.8,\"highest\":34.15,\"lowest\":33.75,\"volume\":3706},{\"date\":\"2018-06-12\",\"start\":33.2,\"end\":34,\"highest\":34.05,\"lowest\":33.25,\"volume\":3914},{\"date\":\"2018-06-11\",\"start\":33.2,\"end\":33.45,\"highest\":33.55,\"lowest\":32.8,\"volume\":4947},{\"date\":\"2018-06-08\",\"start\":33.8,\"end\":33.15,\"highest\":33.9,\"lowest\":33.15,\"volume\":4570},{\"date\":\"2018-06-07\",\"start\":34,\"end\":33.8,\"highest\":34.05,\"lowest\":33.8,\"volume\":8315},{\"date\":\"2018-06-06\",\"start\":32.6,\"end\":33.9,\"highest\":34.25,\"lowest\":32.55,\"volume\":19739},{\"date\":\"2018-06-05\",\"start\":31.6,\"end\":32.35,\"highest\":32.7,\"lowest\":29.95,\"volume\":54781},{\"date\":\"2018-06-04\",\"start\":33.4,\"end\":32.3,\"highest\":33.5,\"lowest\":32.2,\"volume\":35511},{\"date\":\"2018-06-01\",\"start\":35.9,\"end\":33.5,\"highest\":35.95,\"lowest\":33.5,\"volume\":18201},{\"date\":\"2018-05-31\",\"start\":36.5,\"end\":36,\"highest\":36.75,\"lowest\":35.9,\"volume\":15230},{\"date\":\"2018-05-30\",\"start\":36.6,\"end\":36.25,\"highest\":36.75,\"lowest\":35.9,\"volume\":1950},{\"date\":\"2018-05-29\",\"start\":37,\"end\":36.6,\"highest\":37.05,\"lowest\":36,\"volume\":6993},{\"date\":\"2018-05-28\",\"start\":38.5,\"end\":36.45,\"highest\":38.5,\"lowest\":36,\"volume\":23286},{\"date\":\"2018-05-25\",\"start\":39,\"end\":38.25,\"highest\":39,\"lowest\":38.25,\"volume\":2493},{\"date\":\"2018-05-24\",\"start\":39,\"end\":38.9,\"highest\":39.45,\"lowest\":38.75,\"volume\":972},{\"date\":\"2018-05-23\",\"start\":39.5,\"end\":39,\"highest\":39.6,\"lowest\":38.9,\"volume\":3968},{\"date\":\"2018-05-22\",\"start\":39.6,\"end\":39.9,\"highest\":39.9,\"lowest\":39.35,\"volume\":2600},{\"date\":\"2018-05-21\",\"start\":39.5,\"end\":39.55,\"highest\":39.55,\"lowest\":39.3,\"volume\":1282},{\"date\":\"2018-05-18\",\"start\":39.35,\"end\":39,\"highest\":39.35,\"lowest\":38.95,\"volume\":14382},{\"date\":\"2018-05-17\",\"start\":40.5,\"end\":39,\"highest\":39.35,\"lowest\":38.9,\"volume\":3919},{\"date\":\"2018-05-16\",\"start\":40.5,\"end\":39.35,\"highest\":40.5,\"lowest\":39.35,\"volume\":1594},{\"date\":\"2018-05-15\",\"start\":39.5,\"end\":40.45,\"highest\":40.45,\"lowest\":39.45,\"volume\":2470},{\"date\":\"2018-05-14\",\"start\":40.45,\"end\":39.5,\"highest\":40.5,\"lowest\":39.5,\"volume\":1827},{\"date\":\"2018-05-11\",\"start\":39.5,\"end\":40.45,\"highest\":40.5,\"lowest\":39,\"volume\":4718},{\"date\":\"2018-05-10\",\"start\":39.6,\"end\":39,\"highest\":39.95,\"lowest\":39,\"volume\":1622},{\"date\":\"2018-05-09\",\"start\":39.6,\"end\":39.5,\"highest\":39.8,\"lowest\":39.15,\"volume\":1730},{\"date\":\"2018-05-08\",\"start\":39.4,\"end\":39.95,\"highest\":40.05,\"lowest\":39.25,\"volume\":2247},{\"date\":\"2018-05-07\",\"start\":40,\"end\":39.15,\"highest\":40.5,\"lowest\":39.15,\"volume\":1514},{\"date\":\"2018-05-04\",\"start\":40.1,\"end\":40,\"highest\":40.5,\"lowest\":40,\"volume\":1853},{\"date\":\"2018-05-03\",\"start\":41,\"end\":40.35,\"highest\":41,\"lowest\":40.3,\"volume\":1612},{\"date\":\"2018-05-02\",\"start\":41,\"end\":40.4,\"highest\":41,\"lowest\":40.4,\"volume\":1826},{\"date\":\"2018-04-30\",\"start\":39.8,\"end\":40.85,\"highest\":40.85,\"lowest\":39.8,\"volume\":3420},{\"date\":\"2018-04-27\",\"start\":40.3,\"end\":39.95,\"highest\":40.45,\"lowest\":39.95,\"volume\":2114},{\"date\":\"2018-04-26\",\"start\":39.6,\"end\":40.3,\"highest\":40.3,\"lowest\":39.35,\"volume\":6974},{\"date\":\"2018-04-25\",\"start\":38.8,\"end\":39.55,\"highest\":39.75,\"lowest\":38.75,\"volume\":4851},{\"date\":\"2018-04-24\",\"start\":38,\"end\":38.95,\"highest\":39,\"lowest\":37.65,\"volume\":6346},{\"date\":\"2018-04-23\",\"start\":38,\"end\":38,\"highest\":38.4,\"lowest\":37.9,\"volume\":2397},{\"date\":\"2018-04-20\",\"start\":38.35,\"end\":37.9,\"highest\":38.35,\"lowest\":37.65,\"volume\":4024},{\"date\":\"2018-04-19\",\"start\":38.3,\"end\":38.2,\"highest\":38.5,\"lowest\":38,\"volume\":4874},{\"date\":\"2018-04-18\",\"start\":39.2,\"end\":38.25,\"highest\":39.2,\"lowest\":38.25,\"volume\":5356},{\"date\":\"2018-04-17\",\"start\":39.35,\"end\":38.45,\"highest\":39.15,\"lowest\":38.2,\"volume\":6424},{\"date\":\"2018-04-16\",\"start\":39.35,\"end\":38.15,\"highest\":39.6,\"lowest\":38,\"volume\":8361},{\"date\":\"2018-04-13\",\"start\":38,\"end\":38.7,\"highest\":39.45,\"lowest\":37.55,\"volume\":18901},{\"date\":\"2018-04-12\",\"start\":36.2,\"end\":36.5,\"highest\":37.5,\"lowest\":36.2,\"volume\":4562},{\"date\":\"2018-04-11\",\"start\":37,\"end\":36.1,\"highest\":37.45,\"lowest\":36.1,\"volume\":5186},{\"date\":\"2018-04-10\",\"start\":36.9,\"end\":36.75,\"highest\":37.65,\"lowest\":36.75,\"volume\":5272},{\"date\":\"2018-04-09\",\"start\":36.9,\"end\":37.3,\"highest\":37.45,\"lowest\":36.75,\"volume\":6196},{\"date\":\"2018-04-06\",\"start\":36,\"end\":36.7,\"highest\":36.85,\"lowest\":35.75,\"volume\":3066},{\"date\":\"2018-04-05\",\"start\":34.2,\"end\":35.9,\"highest\":35.9,\"lowest\":34.2,\"volume\":14592},{\"date\":\"2018-04-04\",\"start\":35.25,\"end\":34.5,\"highest\":35.5,\"lowest\":34.2,\"volume\":6308},{\"date\":\"2018-04-03\",\"start\":36.35,\"end\":35.05,\"highest\":36.35,\"lowest\":35,\"volume\":6415},{\"date\":\"2018-03-29\",\"start\":37,\"end\":36.35,\"highest\":37,\"lowest\":36.25,\"volume\":3634},{\"date\":\"2018-03-28\",\"start\":39,\"end\":37.05,\"highest\":39,\"lowest\":37.05,\"volume\":2077},{\"date\":\"2018-03-27\",\"start\":38.5,\"end\":38.5,\"highest\":38.7,\"lowest\":38.2,\"volume\":21054},{\"date\":\"2018-03-26\",\"start\":37.5,\"end\":38.5,\"highest\":38.7,\"lowest\":37,\"volume\":8016},{\"date\":\"2018-03-23\",\"start\":36.5,\"end\":37.2,\"highest\":37.3,\"lowest\":36.1,\"volume\":3934},{\"date\":\"2018-03-22\",\"start\":37,\"end\":36.9,\"highest\":37,\"lowest\":36.2,\"volume\":3831},{\"date\":\"2018-03-21\",\"start\":38.1,\"end\":36.95,\"highest\":38.15,\"lowest\":36.75,\"volume\":3682},{\"date\":\"2018-03-20\",\"start\":39.05,\"end\":38.35,\"highest\":38.85,\"lowest\":38.25,\"volume\":2122},{\"date\":\"2018-03-19\",\"start\":39.05,\"end\":38.7,\"highest\":39.45,\"lowest\":38.6,\"volume\":1424},{\"date\":\"2018-03-16\",\"start\":39.3,\"end\":38.9,\"highest\":39.45,\"lowest\":38.9,\"volume\":4732},{\"date\":\"2018-03-15\",\"start\":38.9,\"end\":39.25,\"highest\":39.25,\"lowest\":37.55,\"volume\":7345},{\"date\":\"2018-03-14\",\"start\":39,\"end\":38.45,\"highest\":39.05,\"lowest\":38.25,\"volume\":2105},{\"date\":\"2018-03-13\",\"start\":38.6,\"end\":39,\"highest\":39.9,\"lowest\":38.6,\"volume\":3741},{\"date\":\"2018-03-12\",\"start\":38.55,\"end\":38.8,\"highest\":38.95,\"lowest\":38.5,\"volume\":4403},{\"date\":\"2018-03-09\",\"start\":38.7,\"end\":38.8,\"highest\":39.05,\"lowest\":38.5,\"volume\":43573},{\"date\":\"2018-03-08\",\"start\":39.4,\"end\":38.55,\"highest\":39.5,\"lowest\":38.55,\"volume\":31552},{\"date\":\"2018-03-07\",\"start\":39.95,\"end\":39.4,\"highest\":39.95,\"lowest\":39.3,\"volume\":2840},{\"date\":\"2018-03-06\",\"start\":39.05,\"end\":40,\"highest\":40.45,\"lowest\":39.05,\"volume\":3982},{\"date\":\"2018-03-05\",\"start\":39,\"end\":39,\"highest\":39.15,\"lowest\":38.8,\"volume\":3405},{\"date\":\"2018-03-02\",\"start\":39.5,\"end\":39.05,\"highest\":39.9,\"lowest\":38.8,\"volume\":8063},{\"date\":\"2018-03-01\",\"start\":41.6,\"end\":39.4,\"highest\":41,\"lowest\":39.1,\"volume\":2954},{\"date\":\"2018-02-28\",\"start\":41.6,\"end\":40.7,\"highest\":41.6,\"lowest\":40.5,\"volume\":2286},{\"date\":\"2018-02-27\",\"start\":41.6,\"end\":41.5,\"highest\":41.6,\"lowest\":41.2,\"volume\":753},{\"date\":\"2018-02-26\",\"start\":41.5,\"end\":41.5,\"highest\":41.85,\"lowest\":40.75,\"volume\":7269},{\"date\":\"2018-02-23\",\"start\":42.2,\"end\":41.8,\"highest\":42.4,\"lowest\":41.75,\"volume\":2676},{\"date\":\"2018-02-22\",\"start\":42.2,\"end\":42.25,\"highest\":42.35,\"lowest\":42.15,\"volume\":1331},{\"date\":\"2018-02-21\",\"start\":41.5,\"end\":42.4,\"highest\":42.4,\"lowest\":41.8,\"volume\":1100},{\"date\":\"2018-02-20\",\"start\":41.5,\"end\":41.8,\"highest\":42,\"lowest\":41.45,\"volume\":3671},{\"date\":\"2018-02-19\",\"start\":41.5,\"end\":41.25,\"highest\":42,\"lowest\":40.9,\"volume\":10971},{\"date\":\"2018-02-16\",\"start\":42,\"end\":41,\"highest\":42,\"lowest\":40.75,\"volume\":8437},{\"date\":\"2018-02-15\",\"start\":41,\"end\":42,\"highest\":42.25,\"lowest\":41,\"volume\":2594},{\"date\":\"2018-02-14\",\"start\":40.8,\"end\":40.65,\"highest\":41.3,\"lowest\":40.6,\"volume\":21199},{\"date\":\"2018-02-13\",\"start\":41,\"end\":41,\"highest\":41.3,\"lowest\":40.8,\"volume\":9445},{\"date\":\"2018-02-12\",\"start\":40.2,\"end\":41.15,\"highest\":41.2,\"lowest\":40.2,\"volume\":8520},{\"date\":\"2018-02-09\",\"start\":41.45,\"end\":40.55,\"highest\":40.65,\"lowest\":40.55,\"volume\":1778},{\"date\":\"2018-02-08\",\"start\":41,\"end\":40.6,\"highest\":41.6,\"lowest\":40.55,\"volume\":26755},{\"date\":\"2018-02-07\",\"start\":41,\"end\":41.45,\"highest\":41.9,\"lowest\":41,\"volume\":2465},{\"date\":\"2018-02-06\",\"start\":41.1,\"end\":41,\"highest\":41.45,\"lowest\":40.5,\"volume\":7019},{\"date\":\"2018-02-05\",\"start\":43.4,\"end\":42.7,\"highest\":43.45,\"lowest\":41.85,\"volume\":5092},{\"date\":\"2018-02-02\",\"start\":43.15,\"end\":43.75,\"highest\":44,\"lowest\":43.15,\"volume\":14646},{\"date\":\"2018-02-01\",\"start\":42,\"end\":44.25,\"highest\":44.3,\"lowest\":42,\"volume\":9843},{\"date\":\"2018-01-31\",\"start\":41.6,\"end\":42.3,\"highest\":42.5,\"lowest\":41.6,\"volume\":4170},{\"date\":\"2018-01-30\",\"start\":42,\"end\":41.6,\"highest\":42.1,\"lowest\":41.5,\"volume\":4095},{\"date\":\"2018-01-29\",\"start\":41.55,\"end\":42.3,\"highest\":42.35,\"lowest\":41.5,\"volume\":5357},{\"date\":\"2018-01-26\",\"start\":42.25,\"end\":42.3,\"highest\":42.5,\"lowest\":41.5,\"volume\":3765},{\"date\":\"2018-01-25\",\"start\":42.65,\"end\":42.3,\"highest\":42.65,\"lowest\":42,\"volume\":3970},{\"date\":\"2018-01-24\",\"start\":43.05,\"end\":42.5,\"highest\":43.25,\"lowest\":42.5,\"volume\":1265},{\"date\":\"2018-01-23\",\"start\":43.15,\"end\":43.05,\"highest\":43.45,\"lowest\":43,\"volume\":8719},{\"date\":\"2018-01-22\",\"start\":43.2,\"end\":43.15,\"highest\":43.5,\"lowest\":43.1,\"volume\":3623},{\"date\":\"2018-01-19\",\"start\":43.15,\"end\":43.1,\"highest\":44,\"lowest\":43.1,\"volume\":2512},{\"date\":\"2018-01-18\",\"start\":44.15,\"end\":43.6,\"highest\":44.4,\"lowest\":43.4,\"volume\":4156},{\"date\":\"2018-01-17\",\"start\":44.45,\"end\":44.35,\"highest\":44.95,\"lowest\":43.85,\"volume\":27489},{\"date\":\"2018-01-16\",\"start\":43.5,\"end\":43.2,\"highest\":43.6,\"lowest\":43.2,\"volume\":2406},{\"date\":\"2018-01-15\",\"start\":43,\"end\":43.7,\"highest\":43.95,\"lowest\":42.8,\"volume\":6023},{\"date\":\"2018-01-12\",\"start\":43.3,\"end\":43.45,\"highest\":43.45,\"lowest\":43.05,\"volume\":2421},{\"date\":\"2018-01-11\",\"start\":43.35,\"end\":43.5,\"highest\":43.8,\"lowest\":43.05,\"volume\":1455},{\"date\":\"2018-01-10\",\"start\":43.35,\"end\":43.7,\"highest\":43.7,\"lowest\":43,\"volume\":1346},{\"date\":\"2018-01-09\",\"start\":44.45,\"end\":43.5,\"highest\":44.45,\"lowest\":43.35,\"volume\":3619},{\"date\":\"2018-01-08\",\"start\":45,\"end\":44,\"highest\":45.15,\"lowest\":43.8,\"volume\":7293},{\"date\":\"2018-01-05\",\"start\":44.5,\"end\":44.75,\"highest\":45,\"lowest\":44.25,\"volume\":8181},{\"date\":\"2018-01-04\",\"start\":45.1,\"end\":45.45,\"highest\":45.45,\"lowest\":45.05,\"volume\":3676},{\"date\":\"2018-01-03\",\"start\":45.1,\"end\":45.15,\"highest\":45.2,\"lowest\":44.5,\"volume\":4710},{\"date\":\"2018-01-02\",\"start\":45.2,\"end\":45.45,\"highest\":45.65,\"lowest\":44.5,\"volume\":3261},{\"date\":\"2017-12-29\",\"start\":45.5,\"end\":45.83,\"highest\":45.84,\"lowest\":45.41,\"volume\":921},{\"date\":\"2017-12-28\",\"start\":45.49,\"end\":45.5,\"highest\":45.5,\"lowest\":44.72,\"volume\":2977},{\"date\":\"2017-12-27\",\"start\":45.49,\"end\":45,\"highest\":45.5,\"lowest\":44.95,\"volume\":7279},{\"date\":\"2017-12-22\",\"start\":44.01,\"end\":45.49,\"highest\":45.49,\"lowest\":44.01,\"volume\":6409},{\"date\":\"2017-12-21\",\"start\":43.79,\"end\":44.18,\"highest\":44.18,\"lowest\":43.1,\"volume\":4623},{\"date\":\"2017-12-20\",\"start\":44.21,\"end\":43.8,\"highest\":44.39,\"lowest\":43.73,\"volume\":1312},{\"date\":\"2017-12-19\",\"start\":44.21,\"end\":44.3,\"highest\":44.61,\"lowest\":44.05,\"volume\":1799},{\"date\":\"2017-12-18\",\"start\":44.16,\"end\":44.44,\"highest\":44.5,\"lowest\":43.81,\"volume\":142725},{\"date\":\"2017-12-15\",\"start\":44.5,\"end\":44.39,\"highest\":44.39,\"lowest\":44,\"volume\":2482},{\"date\":\"2017-12-14\",\"start\":44.5,\"end\":44.01,\"highest\":44.5,\"lowest\":44,\"volume\":1560},{\"date\":\"2017-12-13\",\"start\":44.95,\"end\":44.48,\"highest\":44.95,\"lowest\":43.8,\"volume\":22093},{\"date\":\"2017-12-12\",\"start\":45,\"end\":44.82,\"highest\":45,\"lowest\":44.82,\"volume\":396},{\"date\":\"2017-12-11\",\"start\":44.7,\"end\":45,\"highest\":45,\"lowest\":44.7,\"volume\":1006},{\"date\":\"2017-12-08\",\"start\":44.82,\"end\":44.7,\"highest\":44.9,\"lowest\":44.7,\"volume\":708},{\"date\":\"2017-12-07\",\"start\":45.68,\"end\":44.95,\"highest\":45.7,\"lowest\":44.95,\"volume\":2456},{\"date\":\"2017-12-06\",\"start\":45.7,\"end\":45.2,\"highest\":45.7,\"lowest\":44.82,\"volume\":2526},{\"date\":\"2017-12-05\",\"start\":46.01,\"end\":45.68,\"highest\":46.24,\"lowest\":45.49,\"volume\":2313},{\"date\":\"2017-12-04\",\"start\":46.4,\"end\":46.25,\"highest\":46.5,\"lowest\":45.99,\"volume\":1898},{\"date\":\"2017-12-01\",\"start\":46.6,\"end\":46.37,\"highest\":46.63,\"lowest\":45.55,\"volume\":2193},{\"date\":\"2017-11-30\",\"start\":45.02,\"end\":46.42,\"highest\":46.49,\"lowest\":45.02,\"volume\":6751},{\"date\":\"2017-11-29\",\"start\":45.97,\"end\":45.02,\"highest\":45.99,\"lowest\":45.02,\"volume\":2520},{\"date\":\"2017-11-28\",\"start\":45.18,\"end\":46,\"highest\":46,\"lowest\":44.5,\"volume\":4330},{\"date\":\"2017-11-27\",\"start\":44.2,\"end\":45,\"highest\":45.25,\"lowest\":44,\"volume\":15641},{\"date\":\"2017-11-24\",\"start\":44,\"end\":44,\"highest\":44.5,\"lowest\":43.92,\"volume\":14200},{\"date\":\"2017-11-23\",\"start\":42.8,\"end\":44,\"highest\":44.49,\"lowest\":42.8,\"volume\":26952},{\"date\":\"2017-11-22\",\"start\":42.91,\"end\":42.8,\"highest\":43,\"lowest\":42.5,\"volume\":3205},{\"date\":\"2017-11-21\",\"start\":42.19,\"end\":42.8,\"highest\":43,\"lowest\":41.01,\"volume\":4457},{\"date\":\"2017-11-20\",\"start\":42.18,\"end\":42.2,\"highest\":43,\"lowest\":42.18,\"volume\":6151},{\"date\":\"2017-11-17\",\"start\":42.36,\"end\":42.5,\"highest\":42.5,\"lowest\":41.52,\"volume\":1977},{\"date\":\"2017-11-16\",\"start\":41.26,\"end\":41.98,\"highest\":42,\"lowest\":41.14,\"volume\":2940},{\"date\":\"2017-11-15\",\"start\":42.14,\"end\":41.5,\"highest\":42,\"lowest\":41.5,\"volume\":9162},{\"date\":\"2017-11-14\",\"start\":42.14,\"end\":41.88,\"highest\":42.4,\"lowest\":41.01,\"volume\":5769},{\"date\":\"2017-11-13\",\"start\":43,\"end\":42.25,\"highest\":43.99,\"lowest\":42.16,\"volume\":3830},{\"date\":\"2017-11-10\",\"start\":45,\"end\":43.75,\"highest\":45.5,\"lowest\":43.1,\"volume\":9443},{\"date\":\"2017-11-09\",\"start\":45.2,\"end\":44.76,\"highest\":45.5,\"lowest\":44.7,\"volume\":2512},{\"date\":\"2017-11-08\",\"start\":46.49,\"end\":45.25,\"highest\":46.49,\"lowest\":45.2,\"volume\":2070},{\"date\":\"2017-11-07\",\"start\":46.89,\"end\":46.27,\"highest\":46.89,\"lowest\":46.1,\"volume\":11963},{\"date\":\"2017-11-06\",\"start\":46.13,\"end\":47,\"highest\":47,\"lowest\":46.1,\"volume\":3014},{\"date\":\"2017-11-03\",\"start\":46.22,\"end\":46.13,\"highest\":46.49,\"lowest\":46.11,\"volume\":809},{\"date\":\"2017-11-02\",\"start\":46.22,\"end\":46.4,\"highest\":46.51,\"lowest\":46.22,\"volume\":4679},{\"date\":\"2017-11-01\",\"start\":46.08,\"end\":46.11,\"highest\":46.99,\"lowest\":46,\"volume\":1587},{\"date\":\"2017-10-31\",\"start\":45.11,\"end\":45.9,\"highest\":46.37,\"lowest\":45.65,\"volume\":2298},{\"date\":\"2017-10-30\",\"start\":45.11,\"end\":45.81,\"highest\":46.46,\"lowest\":45.11,\"volume\":2051},{\"date\":\"2017-10-27\",\"start\":46.5,\"end\":45.2,\"highest\":46.5,\"lowest\":45.2,\"volume\":3521},{\"date\":\"2017-10-26\",\"start\":46.72,\"end\":46.17,\"highest\":46.95,\"lowest\":46.16,\"volume\":1399},{\"date\":\"2017-10-25\",\"start\":46.72,\"end\":46.16,\"highest\":47.07,\"lowest\":45.86,\"volume\":8358},{\"date\":\"2017-10-24\",\"start\":46.55,\"end\":46.75,\"highest\":47,\"lowest\":46.5,\"volume\":1504},{\"date\":\"2017-10-23\",\"start\":46.57,\"end\":46.57,\"highest\":47.31,\"lowest\":46.57,\"volume\":1605},{\"date\":\"2017-10-20\",\"start\":47.02,\"end\":47,\"highest\":47.12,\"lowest\":46.5,\"volume\":2213},{\"date\":\"2017-10-19\",\"start\":47.5,\"end\":47.16,\"highest\":47.95,\"lowest\":46.91,\"volume\":2087},{\"date\":\"2017-10-18\",\"start\":47.98,\"end\":47.61,\"highest\":47.98,\"lowest\":47.52,\"volume\":2639},{\"date\":\"2017-10-17\",\"start\":46.53,\"end\":47.95,\"highest\":47.95,\"lowest\":46.53,\"volume\":6154},{\"date\":\"2017-10-16\",\"start\":48.12,\"end\":48.1,\"highest\":48.12,\"lowest\":47,\"volume\":3309},{\"date\":\"2017-10-13\",\"start\":47.5,\"end\":47.94,\"highest\":48,\"lowest\":47.15,\"volume\":7778},{\"date\":\"2017-10-12\",\"start\":47.5,\"end\":47.5,\"highest\":47.5,\"lowest\":47.13,\"volume\":676},{\"date\":\"2017-10-11\",\"start\":47.11,\"end\":46.9,\"highest\":47.51,\"lowest\":46.9,\"volume\":1771},{\"date\":\"2017-10-10\",\"start\":47.45,\"end\":47.11,\"highest\":47.45,\"lowest\":47.09,\"volume\":2126},{\"date\":\"2017-10-09\",\"start\":48,\"end\":47.45,\"highest\":48,\"lowest\":47.4,\"volume\":2116},{\"date\":\"2017-10-06\",\"start\":45.79,\"end\":48,\"highest\":48,\"lowest\":45.5,\"volume\":9364},{\"date\":\"2017-10-05\",\"start\":45.49,\"end\":45.79,\"highest\":45.94,\"lowest\":45,\"volume\":2340},{\"date\":\"2017-10-04\",\"start\":45.49,\"end\":45.91,\"highest\":45.91,\"lowest\":45,\"volume\":2386},{\"date\":\"2017-10-03\",\"start\":45.3,\"end\":45.39,\"highest\":45.5,\"lowest\":45.11,\"volume\":1152},{\"date\":\"2017-10-02\",\"start\":45.4,\"end\":45.23,\"highest\":45.4,\"lowest\":45.18,\"volume\":689},{\"date\":\"2017-09-29\",\"start\":44.8,\"end\":45.5,\"highest\":45.5,\"lowest\":45.11,\"volume\":1269},{\"date\":\"2017-09-28\",\"start\":44.8,\"end\":45.4,\"highest\":45.4,\"lowest\":44.8,\"volume\":6788},{\"date\":\"2017-09-27\",\"start\":44.93,\"end\":44.8,\"highest\":44.93,\"lowest\":44.5,\"volume\":858},{\"date\":\"2017-09-26\",\"start\":44.93,\"end\":44.64,\"highest\":44.94,\"lowest\":44.56,\"volume\":538},{\"date\":\"2017-09-25\",\"start\":44.85,\"end\":44.9,\"highest\":44.94,\"lowest\":44.69,\"volume\":1233},{\"date\":\"2017-09-22\",\"start\":44.81,\"end\":45,\"highest\":45,\"lowest\":44.8,\"volume\":2264},{\"date\":\"2017-09-21\",\"start\":45.34,\"end\":44.8,\"highest\":45,\"lowest\":44.8,\"volume\":1342},{\"date\":\"2017-09-20\",\"start\":45.34,\"end\":44.75,\"highest\":45.34,\"lowest\":44.69,\"volume\":17352},{\"date\":\"2017-09-19\",\"start\":45.5,\"end\":45.34,\"highest\":45.5,\"lowest\":45.01,\"volume\":718},{\"date\":\"2017-09-18\",\"start\":45.39,\"end\":45.5,\"highest\":45.51,\"lowest\":45.3,\"volume\":2891},{\"date\":\"2017-09-15\",\"start\":45.04,\"end\":45.39,\"highest\":45.94,\"lowest\":45,\"volume\":2218},{\"date\":\"2017-09-14\",\"start\":45.51,\"end\":45.03,\"highest\":45.83,\"lowest\":45.03,\"volume\":537},{\"date\":\"2017-09-13\",\"start\":46.5,\"end\":45.51,\"highest\":46.5,\"lowest\":45.51,\"volume\":1769},{\"date\":\"2017-09-12\",\"start\":44.45,\"end\":46.5,\"highest\":46.5,\"lowest\":43.5,\"volume\":7108},{\"date\":\"2017-09-11\",\"start\":44.25,\"end\":44.33,\"highest\":44.5,\"lowest\":43.61,\"volume\":6022},{\"date\":\"2017-09-08\",\"start\":43.9,\"end\":44.25,\"highest\":44.25,\"lowest\":43.5,\"volume\":11920},{\"date\":\"2017-09-07\",\"start\":44.45,\"end\":44,\"highest\":44.43,\"lowest\":44,\"volume\":2651},{\"date\":\"2017-09-06\",\"start\":45.3,\"end\":44.45,\"highest\":45.3,\"lowest\":44.02,\"volume\":6689},{\"date\":\"2017-09-05\",\"start\":45.03,\"end\":44.9,\"highest\":45.05,\"lowest\":44.75,\"volume\":1541},{\"date\":\"2017-09-04\",\"start\":44.5,\"end\":45,\"highest\":45.02,\"lowest\":44.25,\"volume\":2768},{\"date\":\"2017-09-01\",\"start\":44.58,\"end\":44.55,\"highest\":44.9,\"lowest\":44.01,\"volume\":1944},{\"date\":\"2017-08-31\",\"start\":44.14,\"end\":44.37,\"highest\":44.84,\"lowest\":44.01,\"volume\":3236},{\"date\":\"2017-08-30\",\"start\":44.14,\"end\":44.59,\"highest\":44.88,\"lowest\":44.01,\"volume\":19787},{\"date\":\"2017-08-29\",\"start\":44.16,\"end\":44.14,\"highest\":44.39,\"lowest\":44,\"volume\":844},{\"date\":\"2017-08-28\",\"start\":44.58,\"end\":44.1,\"highest\":44.74,\"lowest\":44.1,\"volume\":841},{\"date\":\"2017-08-25\",\"start\":44.8,\"end\":44.88,\"highest\":44.99,\"lowest\":44.71,\"volume\":2524},{\"date\":\"2017-08-24\",\"start\":44.68,\"end\":44.94,\"highest\":45,\"lowest\":44.76,\"volume\":713},{\"date\":\"2017-08-23\",\"start\":44.68,\"end\":44.99,\"highest\":45,\"lowest\":44.68,\"volume\":810},{\"date\":\"2017-08-22\",\"start\":45,\"end\":44.5,\"highest\":45,\"lowest\":44.5,\"volume\":2840},{\"date\":\"2017-08-21\",\"start\":45,\"end\":44.99,\"highest\":45.03,\"lowest\":44.5,\"volume\":2145},{\"date\":\"2017-08-18\",\"start\":45,\"end\":45,\"highest\":45.49,\"lowest\":44.8,\"volume\":1321},{\"date\":\"2017-08-17\",\"start\":44.26,\"end\":45.25,\"highest\":45.25,\"lowest\":44.7,\"volume\":980},{\"date\":\"2017-08-16\",\"start\":44.26,\"end\":44.7,\"highest\":44.87,\"lowest\":44.24,\"volume\":2237},{\"date\":\"2017-08-15\",\"start\":44,\"end\":44.17,\"highest\":44.32,\"lowest\":44.02,\"volume\":860},{\"date\":\"2017-08-14\",\"start\":44,\"end\":44.02,\"highest\":44.25,\"lowest\":44,\"volume\":1713},{\"date\":\"2017-08-11\",\"start\":45,\"end\":43.73,\"highest\":45.24,\"lowest\":43.51,\"volume\":29684},{\"date\":\"2017-08-10\",\"start\":45.46,\"end\":45.01,\"highest\":45.75,\"lowest\":45,\"volume\":3113},{\"date\":\"2017-08-09\",\"start\":46,\"end\":45.68,\"highest\":46,\"lowest\":45.5,\"volume\":2546},{\"date\":\"2017-08-08\",\"start\":47.27,\"end\":46.43,\"highest\":47.49,\"lowest\":45.62,\"volume\":3812},{\"date\":\"2017-08-07\",\"start\":47.53,\"end\":47.5,\"highest\":47.74,\"lowest\":47.26,\"volume\":2200},{\"date\":\"2017-08-04\",\"start\":47.52,\"end\":47.74,\"highest\":47.74,\"lowest\":47.52,\"volume\":1782},{\"date\":\"2017-08-03\",\"start\":47.49,\"end\":47.56,\"highest\":47.74,\"lowest\":47.49,\"volume\":1371},{\"date\":\"2017-08-02\",\"start\":47.49,\"end\":47.68,\"highest\":47.74,\"lowest\":47.44,\"volume\":4900},{\"date\":\"2017-08-01\",\"start\":47.4,\"end\":47.4,\"highest\":47.48,\"lowest\":47.25,\"volume\":4804},{\"date\":\"2017-07-31\",\"start\":47.32,\"end\":47.25,\"highest\":47.4,\"lowest\":47,\"volume\":7227},{\"date\":\"2017-07-28\",\"start\":46.96,\"end\":47,\"highest\":47.1,\"lowest\":46.69,\"volume\":7463},{\"date\":\"2017-07-27\",\"start\":45.26,\"end\":46.6,\"highest\":46.9,\"lowest\":45.26,\"volume\":19861},{\"date\":\"2017-07-26\",\"start\":45,\"end\":45.4,\"highest\":45.8,\"lowest\":45,\"volume\":37043},{\"date\":\"2017-07-25\",\"start\":45,\"end\":45.18,\"highest\":45.37,\"lowest\":45,\"volume\":4353},{\"date\":\"2017-07-24\",\"start\":45,\"end\":45,\"highest\":45.38,\"lowest\":45,\"volume\":11216},{\"date\":\"2017-07-21\",\"start\":47.38,\"end\":45.5,\"highest\":47.38,\"lowest\":45.26,\"volume\":10283},{\"date\":\"2017-07-20\",\"start\":46.12,\"end\":47,\"highest\":47.36,\"lowest\":46.8,\"volume\":4701},{\"date\":\"2017-07-19\",\"start\":46.12,\"end\":47.01,\"highest\":47.38,\"lowest\":46.12,\"volume\":2235},{\"date\":\"2017-07-18\",\"start\":46,\"end\":46.45,\"highest\":46.45,\"lowest\":46,\"volume\":2582},{\"date\":\"2017-07-17\",\"start\":46.36,\"end\":46.09,\"highest\":46.52,\"lowest\":45.7,\"volume\":3783},{\"date\":\"2017-07-14\",\"start\":46.45,\"end\":46.51,\"highest\":47,\"lowest\":46.44,\"volume\":1846},{\"date\":\"2017-07-13\",\"start\":48.35,\"end\":46.44,\"highest\":48.35,\"lowest\":46.44,\"volume\":10845},{\"date\":\"2017-07-12\",\"start\":48.27,\"end\":48.04,\"highest\":48.6,\"lowest\":48.03,\"volume\":3804},{\"date\":\"2017-07-11\",\"start\":49.01,\"end\":48.5,\"highest\":49.03,\"lowest\":48.48,\"volume\":3125},{\"date\":\"2017-07-10\",\"start\":49.5,\"end\":49.11,\"highest\":49.5,\"lowest\":49.04,\"volume\":1832},{\"date\":\"2017-07-07\",\"start\":49.53,\"end\":49.06,\"highest\":50,\"lowest\":49.06,\"volume\":3321},{\"date\":\"2017-07-06\",\"start\":49.3,\"end\":49.95,\"highest\":50,\"lowest\":49.01,\"volume\":3965},{\"date\":\"2017-07-05\",\"start\":50,\"end\":49.52,\"highest\":50,\"lowest\":49.52,\"volume\":6632},{\"date\":\"2017-07-04\",\"start\":49.85,\"end\":49.55,\"highest\":50,\"lowest\":49.25,\"volume\":6281},{\"date\":\"2017-07-03\",\"start\":49.49,\"end\":49.84,\"highest\":50,\"lowest\":49.32,\"volume\":6389},{\"date\":\"2017-06-30\",\"start\":50,\"end\":49.25,\"highest\":50.3,\"lowest\":49.02,\"volume\":8158},{\"date\":\"2017-06-29\",\"start\":50.36,\"end\":50.01,\"highest\":50.5,\"lowest\":49.58,\"volume\":6352},{\"date\":\"2017-06-28\",\"start\":50.4,\"end\":50,\"highest\":50.49,\"lowest\":49.02,\"volume\":12419},{\"date\":\"2017-06-27\",\"start\":50.9,\"end\":50.22,\"highest\":50.99,\"lowest\":49.61,\"volume\":8591},{\"date\":\"2017-06-26\",\"start\":49.1,\"end\":49.99,\"highest\":51,\"lowest\":48.93,\"volume\":9911},{\"date\":\"2017-06-23\",\"start\":48.49,\"end\":48.46,\"highest\":49,\"lowest\":47.53,\"volume\":5467},{\"date\":\"2017-06-22\",\"start\":48.01,\"end\":48,\"highest\":48.49,\"lowest\":47.51,\"volume\":6447},{\"date\":\"2017-06-21\",\"start\":48.2,\"end\":48.2,\"highest\":49.5,\"lowest\":47.78,\"volume\":9315},{\"date\":\"2017-06-20\",\"start\":48.81,\"end\":48.5,\"highest\":48.81,\"lowest\":47.05,\"volume\":20762},{\"date\":\"2017-06-19\",\"start\":49.8,\"end\":49.25,\"highest\":50.03,\"lowest\":49,\"volume\":57142},{\"date\":\"2017-06-16\",\"start\":49.85,\"end\":50.98,\"highest\":50.99,\"lowest\":49.85,\"volume\":4838},{\"date\":\"2017-06-15\",\"start\":51.25,\"end\":50,\"highest\":51.76,\"lowest\":49.86,\"volume\":14218},{\"date\":\"2017-06-14\",\"start\":50,\"end\":51,\"highest\":51.23,\"lowest\":49.5,\"volume\":25714},{\"date\":\"2017-06-13\",\"start\":50,\"end\":50,\"highest\":50.4,\"lowest\":49.84,\"volume\":9477},{\"date\":\"2017-06-12\",\"start\":51.5,\"end\":50,\"highest\":51.5,\"lowest\":49.8,\"volume\":12424},{\"date\":\"2017-06-09\",\"start\":51,\"end\":50.9,\"highest\":51.4,\"lowest\":50.02,\"volume\":12791},{\"date\":\"2017-06-08\",\"start\":49.91,\"end\":51,\"highest\":51.59,\"lowest\":49.61,\"volume\":11996},{\"date\":\"2017-06-07\",\"start\":49.6,\"end\":49.91,\"highest\":50.15,\"lowest\":49.37,\"volume\":9744},{\"date\":\"2017-06-06\",\"start\":50.09,\"end\":49.99,\"highest\":50.09,\"lowest\":49.5,\"volume\":9645},{\"date\":\"2017-06-05\",\"start\":49.45,\"end\":50.05,\"highest\":50.06,\"lowest\":49.44,\"volume\":21569},{\"date\":\"2017-06-02\",\"start\":49.2,\"end\":49.88,\"highest\":49.91,\"lowest\":47.52,\"volume\":16810},{\"date\":\"2017-06-01\",\"start\":46.06,\"end\":49.1,\"highest\":49.2,\"lowest\":46.06,\"volume\":10489},{\"date\":\"2017-05-31\",\"start\":47.99,\"end\":46.62,\"highest\":47.99,\"lowest\":45.24,\"volume\":16730},{\"date\":\"2017-05-30\",\"start\":48.15,\"end\":47.99,\"highest\":48.15,\"lowest\":47.75,\"volume\":6847},{\"date\":\"2017-05-29\",\"start\":49.2,\"end\":48.01,\"highest\":49.2,\"lowest\":47.51,\"volume\":11729},{\"date\":\"2017-05-26\",\"start\":48.9,\"end\":49.5,\"highest\":49.5,\"lowest\":48.55,\"volume\":3658},{\"date\":\"2017-05-25\",\"start\":47.5,\"end\":48.7,\"highest\":48.99,\"lowest\":47.5,\"volume\":3568},{\"date\":\"2017-05-24\",\"start\":47.8,\"end\":48.1,\"highest\":48.1,\"lowest\":47.8,\"volume\":12835},{\"date\":\"2017-05-23\",\"start\":46.99,\"end\":47.8,\"highest\":47.99,\"lowest\":46.99,\"volume\":3760},{\"date\":\"2017-05-22\",\"start\":46.5,\"end\":46.76,\"highest\":46.97,\"lowest\":46.32,\"volume\":1592},{\"date\":\"2017-05-19\",\"start\":46.48,\"end\":46.3,\"highest\":46.48,\"lowest\":44,\"volume\":7275},{\"date\":\"2017-05-18\",\"start\":46.49,\"end\":46.35,\"highest\":46.55,\"lowest\":46.26,\"volume\":10793},{\"date\":\"2017-05-17\",\"start\":46.97,\"end\":45.7,\"highest\":46.97,\"lowest\":45.17,\"volume\":4680},{\"date\":\"2017-05-16\",\"start\":46.1,\"end\":46.97,\"highest\":46.97,\"lowest\":46.01,\"volume\":1019},{\"date\":\"2017-05-15\",\"start\":46.72,\"end\":46.36,\"highest\":46.87,\"lowest\":46.36,\"volume\":2323},{\"date\":\"2017-05-12\",\"start\":47.09,\"end\":47.05,\"highest\":47.54,\"lowest\":46.8,\"volume\":4028},{\"date\":\"2017-05-11\",\"start\":47.38,\"end\":47.11,\"highest\":47.92,\"lowest\":47,\"volume\":9712},{\"date\":\"2017-05-10\",\"start\":46.5,\"end\":47.13,\"highest\":47.3,\"lowest\":46.5,\"volume\":7043},{\"date\":\"2017-05-09\",\"start\":44.72,\"end\":46.31,\"highest\":46.7,\"lowest\":44.72,\"volume\":7310},{\"date\":\"2017-05-08\",\"start\":45.25,\"end\":44.78,\"highest\":45.41,\"lowest\":44.5,\"volume\":2110},{\"date\":\"2017-05-05\",\"start\":44.8,\"end\":45,\"highest\":45.39,\"lowest\":43.5,\"volume\":9330},{\"date\":\"2017-05-04\",\"start\":44,\"end\":44.84,\"highest\":44.84,\"lowest\":44,\"volume\":14802},{\"date\":\"2017-05-03\",\"start\":43.43,\"end\":44,\"highest\":44.1,\"lowest\":43.21,\"volume\":7338},{\"date\":\"2017-05-02\",\"start\":42.84,\"end\":43.1,\"highest\":43.29,\"lowest\":42.79,\"volume\":2501},{\"date\":\"2017-04-28\",\"start\":41.7,\"end\":42.79,\"highest\":42.97,\"lowest\":41.7,\"volume\":7640},{\"date\":\"2017-04-27\",\"start\":42.5,\"end\":41.7,\"highest\":42.5,\"lowest\":41.66,\"volume\":7279},{\"date\":\"2017-04-26\",\"start\":42,\"end\":41.6,\"highest\":42,\"lowest\":41.5,\"volume\":10611},{\"date\":\"2017-04-25\",\"start\":41.52,\"end\":41.81,\"highest\":42.62,\"lowest\":41.51,\"volume\":9445},{\"date\":\"2017-04-24\",\"start\":42.64,\"end\":42.2,\"highest\":42.64,\"lowest\":41.2,\"volume\":17000},{\"date\":\"2017-04-21\",\"start\":42.05,\"end\":40.91,\"highest\":42.05,\"lowest\":40.9,\"volume\":31385},{\"date\":\"2017-04-20\",\"start\":43.5,\"end\":42.15,\"highest\":43.58,\"lowest\":41.85,\"volume\":42391},{\"date\":\"2017-04-19\",\"start\":42.7,\"end\":44,\"highest\":44,\"lowest\":42.46,\"volume\":4520},{\"date\":\"2017-04-18\",\"start\":44.6,\"end\":43,\"highest\":44.95,\"lowest\":42.77,\"volume\":12428},{\"date\":\"2017-04-13\",\"start\":44.65,\"end\":45,\"highest\":45,\"lowest\":44.6,\"volume\":2822},{\"date\":\"2017-04-12\",\"start\":45,\"end\":45,\"highest\":45.41,\"lowest\":44.3,\"volume\":9413},{\"date\":\"2017-04-11\",\"start\":43.26,\"end\":45,\"highest\":45.18,\"lowest\":43.26,\"volume\":14240},{\"date\":\"2017-04-10\",\"start\":43.04,\"end\":43.5,\"highest\":43.5,\"lowest\":43.02,\"volume\":1840},{\"date\":\"2017-04-07\",\"start\":43.5,\"end\":43.5,\"highest\":43.67,\"lowest\":43.01,\"volume\":1747},{\"date\":\"2017-04-06\",\"start\":44,\"end\":43.82,\"highest\":44.2,\"lowest\":43.82,\"volume\":745},{\"date\":\"2017-04-05\",\"start\":44.01,\"end\":44.02,\"highest\":44.5,\"lowest\":44.01,\"volume\":1604},{\"date\":\"2017-04-04\",\"start\":43.51,\"end\":44,\"highest\":44.01,\"lowest\":43.51,\"volume\":3238},{\"date\":\"2017-04-03\",\"start\":43.01,\"end\":43.51,\"highest\":43.51,\"lowest\":42.82,\"volume\":1406},{\"date\":\"2017-03-31\",\"start\":43,\"end\":43.16,\"highest\":43.16,\"lowest\":42.89,\"volume\":2943},{\"date\":\"2017-03-30\",\"start\":42.4,\"end\":42.81,\"highest\":43,\"lowest\":42.05,\"volume\":5952},{\"date\":\"2017-03-29\",\"start\":42,\"end\":42.74,\"highest\":42.74,\"lowest\":42,\"volume\":8590},{\"date\":\"2017-03-28\",\"start\":41.66,\"end\":42.2,\"highest\":42.2,\"lowest\":41.6,\"volume\":5352},{\"date\":\"2017-03-27\",\"start\":42.16,\"end\":41.98,\"highest\":42.56,\"lowest\":41.8,\"volume\":1185},{\"date\":\"2017-03-24\",\"start\":42.26,\"end\":42.39,\"highest\":42.63,\"lowest\":42.26,\"volume\":1181},{\"date\":\"2017-03-23\",\"start\":42.6,\"end\":42.47,\"highest\":42.88,\"lowest\":41.84,\"volume\":4221},{\"date\":\"2017-03-22\",\"start\":44,\"end\":42.94,\"highest\":44.01,\"lowest\":41.52,\"volume\":17367},{\"date\":\"2017-03-21\",\"start\":44.85,\"end\":43.95,\"highest\":44.85,\"lowest\":43.8,\"volume\":3095},{\"date\":\"2017-03-20\",\"start\":44.5,\"end\":44.5,\"highest\":44.7,\"lowest\":43.25,\"volume\":10389},{\"date\":\"2017-03-17\",\"start\":44.5,\"end\":44.3,\"highest\":44.5,\"lowest\":44,\"volume\":6963},{\"date\":\"2017-03-16\",\"start\":44.5,\"end\":44.29,\"highest\":44.7,\"lowest\":43.57,\"volume\":7930},{\"date\":\"2017-03-15\",\"start\":42.6,\"end\":44.5,\"highest\":44.54,\"lowest\":42.4,\"volume\":10767},{\"date\":\"2017-03-14\",\"start\":42.61,\"end\":42.4,\"highest\":42.75,\"lowest\":42.11,\"volume\":2524},{\"date\":\"2017-03-13\",\"start\":42.05,\"end\":42.69,\"highest\":43.23,\"lowest\":42.05,\"volume\":5385},{\"date\":\"2017-03-10\",\"start\":42.31,\"end\":42.5,\"highest\":42.62,\"lowest\":42.31,\"volume\":4048},{\"date\":\"2017-03-09\",\"start\":42.6,\"end\":42.5,\"highest\":42.69,\"lowest\":42.4,\"volume\":4150},{\"date\":\"2017-03-08\",\"start\":42.9,\"end\":42.65,\"highest\":42.9,\"lowest\":42.54,\"volume\":10024},{\"date\":\"2017-03-07\",\"start\":42.94,\"end\":42.65,\"highest\":42.99,\"lowest\":42.34,\"volume\":14885},{\"date\":\"2017-03-06\",\"start\":42.05,\"end\":42.7,\"highest\":42.89,\"lowest\":42.05,\"volume\":6398},{\"date\":\"2017-03-03\",\"start\":41.8,\"end\":42.18,\"highest\":42.18,\"lowest\":41.5,\"volume\":3726},{\"date\":\"2017-03-02\",\"start\":41.45,\"end\":41.65,\"highest\":41.8,\"lowest\":41.45,\"volume\":3356},{\"date\":\"2017-03-01\",\"start\":41.78,\"end\":41.51,\"highest\":42.15,\"lowest\":41.32,\"volume\":3682},{\"date\":\"2017-02-28\",\"start\":40.8,\"end\":41.4,\"highest\":41.4,\"lowest\":40.59,\"volume\":2100},{\"date\":\"2017-02-27\",\"start\":41.8,\"end\":40.8,\"highest\":41.8,\"lowest\":40.55,\"volume\":2622},{\"date\":\"2017-02-24\",\"start\":41.8,\"end\":41.04,\"highest\":41.8,\"lowest\":40.69,\"volume\":2755},{\"date\":\"2017-02-23\",\"start\":42,\"end\":41.52,\"highest\":42,\"lowest\":41.52,\"volume\":12257},{\"date\":\"2017-02-22\",\"start\":40.53,\"end\":41.76,\"highest\":42,\"lowest\":40.53,\"volume\":8518},{\"date\":\"2017-02-21\",\"start\":41.76,\"end\":40.6,\"highest\":41.85,\"lowest\":40.51,\"volume\":9211},{\"date\":\"2017-02-20\",\"start\":42.2,\"end\":41.85,\"highest\":42.3,\"lowest\":41.8,\"volume\":3626},{\"date\":\"2017-02-17\",\"start\":42.5,\"end\":41.99,\"highest\":42.65,\"lowest\":41.99,\"volume\":4596},{\"date\":\"2017-02-16\",\"start\":42.76,\"end\":42.57,\"highest\":43,\"lowest\":42.47,\"volume\":5963},{\"date\":\"2017-02-15\",\"start\":44.4,\"end\":42.99,\"highest\":44.4,\"lowest\":42.76,\"volume\":4155},{\"date\":\"2017-02-14\",\"start\":43.74,\"end\":44.25,\"highest\":44.55,\"lowest\":43.63,\"volume\":13462},{\"date\":\"2017-02-13\",\"start\":43.51,\"end\":43.7,\"highest\":44.22,\"lowest\":43.5,\"volume\":3181},{\"date\":\"2017-02-10\",\"start\":43.76,\"end\":43.71,\"highest\":44.24,\"lowest\":43.49,\"volume\":4034},{\"date\":\"2017-02-09\",\"start\":44.4,\"end\":43.76,\"highest\":44.5,\"lowest\":43.76,\"volume\":6927},{\"date\":\"2017-02-08\",\"start\":44.4,\"end\":44.39,\"highest\":44.76,\"lowest\":44.3,\"volume\":13356},{\"date\":\"2017-02-07\",\"start\":44.4,\"end\":44.3,\"highest\":44.49,\"lowest\":44.21,\"volume\":7976},{\"date\":\"2017-02-06\",\"start\":44,\"end\":44.12,\"highest\":44.85,\"lowest\":43.52,\"volume\":8297},{\"date\":\"2017-02-03\",\"start\":43.53,\"end\":43.49,\"highest\":44.12,\"lowest\":43.26,\"volume\":13140},{\"date\":\"2017-02-02\",\"start\":41.7,\"end\":43.87,\"highest\":43.87,\"lowest\":41.7,\"volume\":32357},{\"date\":\"2017-02-01\",\"start\":41.93,\"end\":41.81,\"highest\":42.59,\"lowest\":41.78,\"volume\":6144},{\"date\":\"2017-01-31\",\"start\":41.61,\"end\":42.01,\"highest\":42.99,\"lowest\":41.61,\"volume\":4448},{\"date\":\"2017-01-30\",\"start\":43.49,\"end\":41.56,\"highest\":43.55,\"lowest\":41.51,\"volume\":15630},{\"date\":\"2017-01-27\",\"start\":43.15,\"end\":43.49,\"highest\":43.5,\"lowest\":42.71,\"volume\":3909},{\"date\":\"2017-01-26\",\"start\":43.48,\"end\":42.57,\"highest\":43.5,\"lowest\":42.55,\"volume\":6152},{\"date\":\"2017-01-25\",\"start\":42.96,\"end\":43.5,\"highest\":43.65,\"lowest\":42.95,\"volume\":21430},{\"date\":\"2017-01-24\",\"start\":41.78,\"end\":42.66,\"highest\":42.89,\"lowest\":41.78,\"volume\":12241},{\"date\":\"2017-01-23\",\"start\":43.2,\"end\":41.87,\"highest\":43.49,\"lowest\":41.78,\"volume\":11674},{\"date\":\"2017-01-20\",\"start\":42,\"end\":42.83,\"highest\":43.25,\"lowest\":41.52,\"volume\":19827},{\"date\":\"2017-01-19\",\"start\":41.85,\"end\":41.76,\"highest\":42.5,\"lowest\":41.61,\"volume\":11804},{\"date\":\"2017-01-18\",\"start\":40.3,\"end\":41.78,\"highest\":41.97,\"lowest\":39.95,\"volume\":52889},{\"date\":\"2017-01-17\",\"start\":40.11,\"end\":39.95,\"highest\":40.2,\"lowest\":39.95,\"volume\":9024},{\"date\":\"2017-01-16\",\"start\":39.5,\"end\":40,\"highest\":40.05,\"lowest\":39.3,\"volume\":25454},{\"date\":\"2017-01-13\",\"start\":39.12,\"end\":39.22,\"highest\":39.4,\"lowest\":39.12,\"volume\":5135},{\"date\":\"2017-01-12\",\"start\":39.35,\"end\":39.3,\"highest\":39.4,\"lowest\":39.1,\"volume\":6331},{\"date\":\"2017-01-11\",\"start\":39.36,\"end\":39.3,\"highest\":39.36,\"lowest\":39.09,\"volume\":6906},{\"date\":\"2017-01-10\",\"start\":39.2,\"end\":39.36,\"highest\":39.43,\"lowest\":38.81,\"volume\":11740},{\"date\":\"2017-01-09\",\"start\":38.94,\"end\":39.06,\"highest\":39.4,\"lowest\":38.5,\"volume\":3969},{\"date\":\"2017-01-06\",\"start\":39,\"end\":38.16,\"highest\":39.1,\"lowest\":38.16,\"volume\":5296},{\"date\":\"2017-01-05\",\"start\":40,\"end\":38.61,\"highest\":40,\"lowest\":38.53,\"volume\":9324},{\"date\":\"2017-01-04\",\"start\":38.8,\"end\":38.54,\"highest\":39,\"lowest\":38.35,\"volume\":6781},{\"date\":\"2017-01-03\",\"start\":38.35,\"end\":38.8,\"highest\":38.8,\"lowest\":38.35,\"volume\":3355},{\"date\":\"2017-01-02\",\"start\":38.47,\"end\":38.5,\"highest\":39.3,\"lowest\":38.18,\"volume\":4359},{\"date\":\"2016-12-30\",\"start\":38.3,\"end\":37.93,\"highest\":38.49,\"lowest\":37.65,\"volume\":5813},{\"date\":\"2016-12-29\",\"start\":38.26,\"end\":38.5,\"highest\":38.5,\"lowest\":38.26,\"volume\":6464},{\"date\":\"2016-12-28\",\"start\":37.98,\"end\":38.5,\"highest\":38.5,\"lowest\":37.53,\"volume\":6669},{\"date\":\"2016-12-27\",\"start\":38.8,\"end\":37.9,\"highest\":38.8,\"lowest\":37.75,\"volume\":32643},{\"date\":\"2016-12-23\",\"start\":38.98,\"end\":38.65,\"highest\":38.99,\"lowest\":38.5,\"volume\":28127},{\"date\":\"2016-12-22\",\"start\":38.75,\"end\":38.58,\"highest\":39,\"lowest\":38.58,\"volume\":43711},{\"date\":\"2016-12-21\",\"start\":39,\"end\":38.72,\"highest\":39.38,\"lowest\":38.72,\"volume\":5772},{\"date\":\"2016-12-20\",\"start\":39.5,\"end\":38.71,\"highest\":39.84,\"lowest\":38.7,\"volume\":10047},{\"date\":\"2016-12-19\",\"start\":39.81,\"end\":39.02,\"highest\":39.81,\"lowest\":39.01,\"volume\":7150},{\"date\":\"2016-12-16\",\"start\":40.48,\"end\":39.8,\"highest\":40.48,\"lowest\":39.63,\"volume\":5100},{\"date\":\"2016-12-15\",\"start\":39.51,\"end\":40.4,\"highest\":40.5,\"lowest\":39.51,\"volume\":2508},{\"date\":\"2016-12-14\",\"start\":40.5,\"end\":40.29,\"highest\":40.5,\"lowest\":40.01,\"volume\":4876},{\"date\":\"2016-12-13\",\"start\":40.5,\"end\":40.5,\"highest\":40.8,\"lowest\":39.13,\"volume\":5401},{\"date\":\"2016-12-12\",\"start\":40.31,\"end\":40.45,\"highest\":40.5,\"lowest\":40.31,\"volume\":3123},{\"date\":\"2016-12-09\",\"start\":39.94,\"end\":40.5,\"highest\":40.6,\"lowest\":39.51,\"volume\":11327},{\"date\":\"2016-12-08\",\"start\":38.9,\"end\":39.7,\"highest\":39.83,\"lowest\":38.77,\"volume\":8583},{\"date\":\"2016-12-07\",\"start\":39,\"end\":38.75,\"highest\":39,\"lowest\":37.52,\"volume\":16760},{\"date\":\"2016-12-06\",\"start\":39.3,\"end\":38.79,\"highest\":39.8,\"lowest\":38.5,\"volume\":6841},{\"date\":\"2016-12-05\",\"start\":40.01,\"end\":39.17,\"highest\":40.2,\"lowest\":39,\"volume\":10866},{\"date\":\"2016-12-02\",\"start\":38.63,\"end\":40.27,\"highest\":40.27,\"lowest\":38.2,\"volume\":107104},{\"date\":\"2016-12-01\",\"start\":39,\"end\":38.6,\"highest\":39,\"lowest\":38,\"volume\":9135},{\"date\":\"2016-11-30\",\"start\":38.02,\"end\":39.11,\"highest\":39.11,\"lowest\":37.25,\"volume\":34949},{\"date\":\"2016-11-29\",\"start\":39.3,\"end\":38.2,\"highest\":39.3,\"lowest\":37.96,\"volume\":11125},{\"date\":\"2016-11-28\",\"start\":39.7,\"end\":39.02,\"highest\":39.7,\"lowest\":39.01,\"volume\":6119},{\"date\":\"2016-11-25\",\"start\":39.2,\"end\":39.47,\"highest\":39.47,\"lowest\":39.15,\"volume\":32311},{\"date\":\"2016-11-24\",\"start\":38.03,\"end\":39.2,\"highest\":39.4,\"lowest\":38.01,\"volume\":75783},{\"date\":\"2016-11-23\",\"start\":38.49,\"end\":38.8,\"highest\":38.8,\"lowest\":37.91,\"volume\":17176},{\"date\":\"2016-11-22\",\"start\":38.2,\"end\":38.37,\"highest\":38.5,\"lowest\":38.13,\"volume\":5187},{\"date\":\"2016-11-21\",\"start\":37.49,\"end\":38.5,\"highest\":38.5,\"lowest\":37.39,\"volume\":14951},{\"date\":\"2016-11-18\",\"start\":37.3,\"end\":37.19,\"highest\":37.3,\"lowest\":37.06,\"volume\":4763},{\"date\":\"2016-11-17\",\"start\":37.45,\"end\":37.3,\"highest\":37.45,\"lowest\":37.23,\"volume\":2766},{\"date\":\"2016-11-16\",\"start\":36.9,\"end\":37.45,\"highest\":37.5,\"lowest\":36.9,\"volume\":19059},{\"date\":\"2016-11-15\",\"start\":36.6,\"end\":36.7,\"highest\":37.5,\"lowest\":36.6,\"volume\":7385},{\"date\":\"2016-11-14\",\"start\":37.3,\"end\":36.6,\"highest\":37.5,\"lowest\":36.6,\"volume\":5100},{\"date\":\"2016-11-11\",\"start\":36.3,\"end\":37.18,\"highest\":37.5,\"lowest\":36.27,\"volume\":7064},{\"date\":\"2016-11-10\",\"start\":35.03,\"end\":36.3,\"highest\":36.79,\"lowest\":35.03,\"volume\":6382},{\"date\":\"2016-11-09\",\"start\":33.61,\"end\":35.01,\"highest\":35.8,\"lowest\":33,\"volume\":11100},{\"date\":\"2016-11-08\",\"start\":35.37,\"end\":35.1,\"highest\":35.98,\"lowest\":35.1,\"volume\":6791},{\"date\":\"2016-11-07\",\"start\":35,\"end\":35.55,\"highest\":36,\"lowest\":35,\"volume\":5963},{\"date\":\"2016-11-04\",\"start\":36.1,\"end\":35,\"highest\":36.1,\"lowest\":34.85,\"volume\":7864},{\"date\":\"2016-11-03\",\"start\":35.6,\"end\":35.6,\"highest\":36.31,\"lowest\":35.6,\"volume\":6848},{\"date\":\"2016-11-02\",\"start\":35.6,\"end\":35.6,\"highest\":36.14,\"lowest\":35.55,\"volume\":13689},{\"date\":\"2016-11-01\",\"start\":35.55,\"end\":35.71,\"highest\":36,\"lowest\":35.52,\"volume\":2131},{\"date\":\"2016-10-31\",\"start\":35.69,\"end\":35.65,\"highest\":35.8,\"lowest\":35.6,\"volume\":4136},{\"date\":\"2016-10-28\",\"start\":35.99,\"end\":35.8,\"highest\":36.39,\"lowest\":35.72,\"volume\":16792},{\"date\":\"2016-10-27\",\"start\":37.01,\"end\":36.1,\"highest\":37.03,\"lowest\":35.91,\"volume\":14536},{\"date\":\"2016-10-26\",\"start\":37.4,\"end\":37.02,\"highest\":37.47,\"lowest\":37.01,\"volume\":1745},{\"date\":\"2016-10-25\",\"start\":36.86,\"end\":37.2,\"highest\":37.49,\"lowest\":36.86,\"volume\":8263},{\"date\":\"2016-10-24\",\"start\":36.8,\"end\":37,\"highest\":37.24,\"lowest\":36.67,\"volume\":2359},{\"date\":\"2016-10-21\",\"start\":36.8,\"end\":36.67,\"highest\":36.8,\"lowest\":36.44,\"volume\":4930},{\"date\":\"2016-10-20\",\"start\":37.65,\"end\":37,\"highest\":37.65,\"lowest\":37,\"volume\":2916},{\"date\":\"2016-10-19\",\"start\":37.9,\"end\":37.5,\"highest\":37.9,\"lowest\":37.5,\"volume\":4201},{\"date\":\"2016-10-18\",\"start\":37.8,\"end\":37.89,\"highest\":37.89,\"lowest\":37.48,\"volume\":3180},{\"date\":\"2016-10-17\",\"start\":38.01,\"end\":37.6,\"highest\":38.01,\"lowest\":37.54,\"volume\":11198},{\"date\":\"2016-10-14\",\"start\":37.86,\"end\":37.96,\"highest\":38.38,\"lowest\":37.3,\"volume\":18348},{\"date\":\"2016-10-13\",\"start\":37.6,\"end\":37.4,\"highest\":38,\"lowest\":37,\"volume\":8079},{\"date\":\"2016-10-12\",\"start\":38,\"end\":37.7,\"highest\":38,\"lowest\":37.52,\"volume\":2988},{\"date\":\"2016-10-11\",\"start\":38.5,\"end\":38,\"highest\":38.5,\"lowest\":37.8,\"volume\":4293},{\"date\":\"2016-10-10\",\"start\":38.1,\"end\":38.2,\"highest\":38.45,\"lowest\":38.1,\"volume\":1622},{\"date\":\"2016-10-07\",\"start\":39.5,\"end\":38.01,\"highest\":39.5,\"lowest\":38.01,\"volume\":16576},{\"date\":\"2016-10-06\",\"start\":38.94,\"end\":39.47,\"highest\":39.47,\"lowest\":38.35,\"volume\":10804},{\"date\":\"2016-10-05\",\"start\":39,\"end\":38.7,\"highest\":39,\"lowest\":38.41,\"volume\":4141},{\"date\":\"2016-10-04\",\"start\":38.5,\"end\":38.99,\"highest\":39,\"lowest\":38.5,\"volume\":2031},{\"date\":\"2016-10-03\",\"start\":38.57,\"end\":38.5,\"highest\":38.8,\"lowest\":38.5,\"volume\":3026},{\"date\":\"2016-09-30\",\"start\":38.87,\"end\":38.57,\"highest\":38.88,\"lowest\":38.33,\"volume\":3961},{\"date\":\"2016-09-29\",\"start\":38.5,\"end\":38.87,\"highest\":39.27,\"lowest\":38.5,\"volume\":4192},{\"date\":\"2016-09-28\",\"start\":38.38,\"end\":38.5,\"highest\":38.98,\"lowest\":38.38,\"volume\":3087},{\"date\":\"2016-09-27\",\"start\":39.01,\"end\":38.53,\"highest\":39.11,\"lowest\":38.52,\"volume\":2994},{\"date\":\"2016-09-26\",\"start\":39.3,\"end\":39.17,\"highest\":39.3,\"lowest\":38.59,\"volume\":4330},{\"date\":\"2016-09-23\",\"start\":39.26,\"end\":38.62,\"highest\":39.5,\"lowest\":38.62,\"volume\":4210},{\"date\":\"2016-09-22\",\"start\":39.16,\"end\":39.45,\"highest\":39.55,\"lowest\":39.16,\"volume\":2222},{\"date\":\"2016-09-21\",\"start\":39.37,\"end\":39.32,\"highest\":39.49,\"lowest\":39.21,\"volume\":5008},{\"date\":\"2016-09-20\",\"start\":39.3,\"end\":39.6,\"highest\":39.74,\"lowest\":39.2,\"volume\":3563},{\"date\":\"2016-09-19\",\"start\":39.1,\"end\":39.29,\"highest\":39.39,\"lowest\":39.1,\"volume\":2071},{\"date\":\"2016-09-16\",\"start\":39.2,\"end\":39.49,\"highest\":39.49,\"lowest\":39.03,\"volume\":2516},{\"date\":\"2016-09-15\",\"start\":39.3,\"end\":38.99,\"highest\":39.5,\"lowest\":38.61,\"volume\":3818},{\"date\":\"2016-09-14\",\"start\":39.06,\"end\":39.3,\"highest\":39.5,\"lowest\":39.06,\"volume\":4595},{\"date\":\"2016-09-13\",\"start\":39.5,\"end\":39.06,\"highest\":39.5,\"lowest\":39.06,\"volume\":1960},{\"date\":\"2016-09-12\",\"start\":38.61,\"end\":39.34,\"highest\":39.48,\"lowest\":38.61,\"volume\":14133},{\"date\":\"2016-09-09\",\"start\":40.39,\"end\":38.61,\"highest\":40.39,\"lowest\":38.25,\"volume\":12539},{\"date\":\"2016-09-08\",\"start\":39.61,\"end\":40.21,\"highest\":40.61,\"lowest\":39.61,\"volume\":11867},{\"date\":\"2016-09-07\",\"start\":38.09,\"end\":39.9,\"highest\":39.97,\"lowest\":37.5,\"volume\":11185},{\"date\":\"2016-09-06\",\"start\":38.8,\"end\":38.23,\"highest\":38.8,\"lowest\":38.23,\"volume\":6588},{\"date\":\"2016-09-05\",\"start\":39,\"end\":38.85,\"highest\":39.15,\"lowest\":38.69,\"volume\":10989},{\"date\":\"2016-09-02\",\"start\":39.1,\"end\":38.78,\"highest\":39.2,\"lowest\":38.52,\"volume\":20882},{\"date\":\"2016-09-01\",\"start\":39.44,\"end\":39.01,\"highest\":39.76,\"lowest\":39,\"volume\":5631},{\"date\":\"2016-08-31\",\"start\":38.65,\"end\":39.5,\"highest\":39.5,\"lowest\":38.6,\"volume\":5658},{\"date\":\"2016-08-30\",\"start\":40.01,\"end\":38.9,\"highest\":40.03,\"lowest\":38.6,\"volume\":61768},{\"date\":\"2016-08-29\",\"start\":40.4,\"end\":40.23,\"highest\":40.4,\"lowest\":39.35,\"volume\":7135},{\"date\":\"2016-08-26\",\"start\":40.8,\"end\":40.5,\"highest\":41,\"lowest\":40.3,\"volume\":8460},{\"date\":\"2016-08-25\",\"start\":41.01,\"end\":40.8,\"highest\":41.43,\"lowest\":40.8,\"volume\":9894},{\"date\":\"2016-08-24\",\"start\":41.16,\"end\":41.03,\"highest\":41.31,\"lowest\":40.81,\"volume\":2867},{\"date\":\"2016-08-23\",\"start\":40.5,\"end\":40.7,\"highest\":41.23,\"lowest\":40.5,\"volume\":4510},{\"date\":\"2016-08-22\",\"start\":40.5,\"end\":40.3,\"highest\":40.5,\"lowest\":40.3,\"volume\":1314},{\"date\":\"2016-08-19\",\"start\":40.26,\"end\":40.27,\"highest\":40.52,\"lowest\":40.26,\"volume\":1680},{\"date\":\"2016-08-18\",\"start\":40.25,\"end\":40.5,\"highest\":40.72,\"lowest\":40.21,\"volume\":2694},{\"date\":\"2016-08-17\",\"start\":40.15,\"end\":40.25,\"highest\":40.34,\"lowest\":40.15,\"volume\":2921},{\"date\":\"2016-08-16\",\"start\":41,\"end\":40.15,\"highest\":41,\"lowest\":40.1,\"volume\":5286},{\"date\":\"2016-08-15\",\"start\":40.8,\"end\":40.76,\"highest\":41.18,\"lowest\":40.76,\"volume\":2107},{\"date\":\"2016-08-12\",\"start\":40.8,\"end\":40.82,\"highest\":41.05,\"lowest\":40.76,\"volume\":2803},{\"date\":\"2016-08-11\",\"start\":41,\"end\":41,\"highest\":41,\"lowest\":40.77,\"volume\":2094},{\"date\":\"2016-08-10\",\"start\":41.26,\"end\":40.85,\"highest\":41.33,\"lowest\":40.75,\"volume\":4791},{\"date\":\"2016-08-09\",\"start\":41.25,\"end\":41.19,\"highest\":41.4,\"lowest\":40.99,\"volume\":5078},{\"date\":\"2016-08-08\",\"start\":41,\"end\":41.2,\"highest\":41.24,\"lowest\":40.76,\"volume\":3283},{\"date\":\"2016-08-05\",\"start\":41.74,\"end\":41.21,\"highest\":41.97,\"lowest\":40.76,\"volume\":5796},{\"date\":\"2016-08-04\",\"start\":42,\"end\":41.74,\"highest\":42,\"lowest\":40.82,\"volume\":8003},{\"date\":\"2016-08-03\",\"start\":41.35,\"end\":41.61,\"highest\":41.63,\"lowest\":40.76,\"volume\":6531},{\"date\":\"2016-08-02\",\"start\":41.98,\"end\":41.31,\"highest\":42,\"lowest\":40.93,\"volume\":5728},{\"date\":\"2016-08-01\",\"start\":42,\"end\":41.96,\"highest\":42.93,\"lowest\":40.6,\"volume\":8286},{\"date\":\"2016-07-29\",\"start\":41.7,\"end\":42.45,\"highest\":42.84,\"lowest\":41.7,\"volume\":9561},{\"date\":\"2016-07-28\",\"start\":42.5,\"end\":41.9,\"highest\":42.5,\"lowest\":41.5,\"volume\":17656},{\"date\":\"2016-07-27\",\"start\":42,\"end\":42.47,\"highest\":42.47,\"lowest\":40.7,\"volume\":11401},{\"date\":\"2016-07-26\",\"start\":41.3,\"end\":41.69,\"highest\":41.97,\"lowest\":40.6,\"volume\":4187},{\"date\":\"2016-07-25\",\"start\":40.5,\"end\":41.2,\"highest\":41.2,\"lowest\":40.31,\"volume\":12580},{\"date\":\"2016-07-22\",\"start\":41.2,\"end\":40.29,\"highest\":41.45,\"lowest\":39.17,\"volume\":13386},{\"date\":\"2016-07-21\",\"start\":42.5,\"end\":41.12,\"highest\":42.78,\"lowest\":41.12,\"volume\":11161},{\"date\":\"2016-07-20\",\"start\":43.49,\"end\":42.5,\"highest\":43.89,\"lowest\":42.3,\"volume\":28456},{\"date\":\"2016-07-19\",\"start\":43,\"end\":43.05,\"highest\":43.43,\"lowest\":42.88,\"volume\":12560},{\"date\":\"2016-07-18\",\"start\":42.7,\"end\":42.79,\"highest\":42.95,\"lowest\":42.3,\"volume\":17950},{\"date\":\"2016-07-15\",\"start\":42.26,\"end\":42.6,\"highest\":42.7,\"lowest\":41.5,\"volume\":19918},{\"date\":\"2016-07-14\",\"start\":42.91,\"end\":42.6,\"highest\":43,\"lowest\":42.41,\"volume\":7951},{\"date\":\"2016-07-13\",\"start\":42.4,\"end\":42.5,\"highest\":43.43,\"lowest\":42.13,\"volume\":25218},{\"date\":\"2016-07-12\",\"start\":40.35,\"end\":41.59,\"highest\":41.69,\"lowest\":40.35,\"volume\":11776},{\"date\":\"2016-07-11\",\"start\":40.94,\"end\":40.35,\"highest\":40.94,\"lowest\":40.35,\"volume\":7609},{\"date\":\"2016-07-08\",\"start\":41.1,\"end\":40.5,\"highest\":41.1,\"lowest\":40.37,\"volume\":5597},{\"date\":\"2016-07-07\",\"start\":39.9,\"end\":40.75,\"highest\":41,\"lowest\":39.83,\"volume\":16849},{\"date\":\"2016-07-06\",\"start\":40.5,\"end\":39.61,\"highest\":40.5,\"lowest\":39.61,\"volume\":32115},{\"date\":\"2016-07-05\",\"start\":40.75,\"end\":39.87,\"highest\":40.75,\"lowest\":39.71,\"volume\":10300},{\"date\":\"2016-07-04\",\"start\":40.5,\"end\":40.52,\"highest\":40.99,\"lowest\":40.26,\"volume\":14044},{\"date\":\"2016-07-01\",\"start\":38.99,\"end\":39.5,\"highest\":40.8,\"lowest\":38.99,\"volume\":49536},{\"date\":\"2016-06-30\",\"start\":37.5,\"end\":38.65,\"highest\":38.96,\"lowest\":37.27,\"volume\":16480},{\"date\":\"2016-06-29\",\"start\":37.5,\"end\":37.36,\"highest\":37.78,\"lowest\":37,\"volume\":5989},{\"date\":\"2016-06-28\",\"start\":36.5,\"end\":36.8,\"highest\":37.99,\"lowest\":36.22,\"volume\":16338},{\"date\":\"2016-06-27\",\"start\":39,\"end\":36.15,\"highest\":39,\"lowest\":36.15,\"volume\":6537},{\"date\":\"2016-06-24\",\"start\":37.3,\"end\":38.68,\"highest\":38.7,\"lowest\":35.53,\"volume\":14156},{\"date\":\"2016-06-23\",\"start\":39.5,\"end\":39.3,\"highest\":39.6,\"lowest\":38.86,\"volume\":19987},{\"date\":\"2016-06-22\",\"start\":38.51,\"end\":39.25,\"highest\":39.45,\"lowest\":38.51,\"volume\":24430},{\"date\":\"2016-06-21\",\"start\":38,\"end\":38.78,\"highest\":38.96,\"lowest\":38,\"volume\":8308},{\"date\":\"2016-06-20\",\"start\":37.5,\"end\":37.78,\"highest\":38,\"lowest\":36.95,\"volume\":19337},{\"date\":\"2016-06-17\",\"start\":37.1,\"end\":37.19,\"highest\":37.43,\"lowest\":36.86,\"volume\":3420},{\"date\":\"2016-06-16\",\"start\":37.64,\"end\":36.91,\"highest\":38,\"lowest\":36.72,\"volume\":8553},{\"date\":\"2016-06-15\",\"start\":38.1,\"end\":37.75,\"highest\":38.48,\"lowest\":37.75,\"volume\":5864},{\"date\":\"2016-06-14\",\"start\":37.76,\"end\":37.75,\"highest\":38.24,\"lowest\":37.74,\"volume\":5565},{\"date\":\"2016-06-13\",\"start\":38.97,\"end\":37.88,\"highest\":38.97,\"lowest\":37.64,\"volume\":7591},{\"date\":\"2016-06-10\",\"start\":39.05,\"end\":38.74,\"highest\":39.84,\"lowest\":38.44,\"volume\":11311},{\"date\":\"2016-06-09\",\"start\":39.5,\"end\":39.15,\"highest\":39.83,\"lowest\":39.02,\"volume\":3699},{\"date\":\"2016-06-08\",\"start\":40.45,\"end\":39.48,\"highest\":40.45,\"lowest\":39.45,\"volume\":14909},{\"date\":\"2016-06-07\",\"start\":40.3,\"end\":40.31,\"highest\":40.5,\"lowest\":39.6,\"volume\":11654},{\"date\":\"2016-06-06\",\"start\":40.32,\"end\":40.11,\"highest\":40.49,\"lowest\":39.55,\"volume\":10894},{\"date\":\"2016-06-03\",\"start\":40,\"end\":40.32,\"highest\":40.81,\"lowest\":40,\"volume\":7373},{\"date\":\"2016-06-02\",\"start\":40.89,\"end\":39.7,\"highest\":40.89,\"lowest\":39.55,\"volume\":25577},{\"date\":\"2016-06-01\",\"start\":41,\"end\":40.75,\"highest\":41.39,\"lowest\":40.7,\"volume\":9536},{\"date\":\"2016-05-31\",\"start\":41,\"end\":41.12,\"highest\":41.39,\"lowest\":39.55,\"volume\":22596},{\"date\":\"2016-05-30\",\"start\":39.76,\"end\":41,\"highest\":41.9,\"lowest\":39.76,\"volume\":22049},{\"date\":\"2016-05-27\",\"start\":40,\"end\":39.8,\"highest\":41.98,\"lowest\":39.25,\"volume\":78238},{\"date\":\"2016-05-26\",\"start\":36.01,\"end\":38.5,\"highest\":38.92,\"lowest\":36.01,\"volume\":53153},{\"date\":\"2016-05-25\",\"start\":35.54,\"end\":36.87,\"highest\":36.87,\"lowest\":35.53,\"volume\":3964},{\"date\":\"2016-05-24\",\"start\":36.33,\"end\":36.2,\"highest\":36.95,\"lowest\":36.02,\"volume\":10187},{\"date\":\"2016-05-23\",\"start\":36.95,\"end\":36.5,\"highest\":36.95,\"lowest\":36.33,\"volume\":9335},{\"date\":\"2016-05-20\",\"start\":35.8,\"end\":36.75,\"highest\":36.77,\"lowest\":35.8,\"volume\":9582},{\"date\":\"2016-05-19\",\"start\":35.21,\"end\":35.85,\"highest\":36.37,\"lowest\":35.21,\"volume\":3131},{\"date\":\"2016-05-18\",\"start\":36.51,\"end\":35.5,\"highest\":36.8,\"lowest\":35.5,\"volume\":8718},{\"date\":\"2016-05-17\",\"start\":37.19,\"end\":36.62,\"highest\":37.49,\"lowest\":36,\"volume\":14484},{\"date\":\"2016-05-16\",\"start\":36,\"end\":36.7,\"highest\":37.26,\"lowest\":35.99,\"volume\":6943},{\"date\":\"2016-05-13\",\"start\":34.21,\"end\":36,\"highest\":36,\"lowest\":33.62,\"volume\":8102},{\"date\":\"2016-05-12\",\"start\":33.01,\"end\":34.32,\"highest\":34.35,\"lowest\":32.95,\"volume\":14978},{\"date\":\"2016-05-11\",\"start\":33.23,\"end\":33,\"highest\":33.58,\"lowest\":33,\"volume\":2327},{\"date\":\"2016-05-10\",\"start\":33,\"end\":33.2,\"highest\":33.5,\"lowest\":33,\"volume\":1044},{\"date\":\"2016-05-09\",\"start\":33.03,\"end\":33,\"highest\":33.43,\"lowest\":32.99,\"volume\":5365},{\"date\":\"2016-05-06\",\"start\":33.5,\"end\":33.21,\"highest\":33.5,\"lowest\":33.21,\"volume\":2326},{\"date\":\"2016-05-05\",\"start\":33.5,\"end\":33.5,\"highest\":33.63,\"lowest\":33.49,\"volume\":737},{\"date\":\"2016-05-04\",\"start\":33.8,\"end\":33.72,\"highest\":33.8,\"lowest\":33.3,\"volume\":1752},{\"date\":\"2016-05-03\",\"start\":34.1,\"end\":33.54,\"highest\":34.25,\"lowest\":33.5,\"volume\":9638},{\"date\":\"2016-05-02\",\"start\":34.5,\"end\":34.05,\"highest\":34.5,\"lowest\":34.01,\"volume\":11635},{\"date\":\"2016-04-29\",\"start\":34.01,\"end\":34.2,\"highest\":34.47,\"lowest\":34.01,\"volume\":1845},{\"date\":\"2016-04-28\",\"start\":35,\"end\":34.25,\"highest\":35,\"lowest\":33.5,\"volume\":3641},{\"date\":\"2016-04-27\",\"start\":34.7,\"end\":34.32,\"highest\":35.49,\"lowest\":34.32,\"volume\":18609},{\"date\":\"2016-04-26\",\"start\":34.5,\"end\":34.41,\"highest\":34.8,\"lowest\":34.34,\"volume\":9949},{\"date\":\"2016-04-25\",\"start\":34.5,\"end\":34.02,\"highest\":34.81,\"lowest\":34.02,\"volume\":3743},{\"date\":\"2016-04-22\",\"start\":32.56,\"end\":34.8,\"highest\":34.85,\"lowest\":32.56,\"volume\":17019},{\"date\":\"2016-04-21\",\"start\":32.71,\"end\":32.93,\"highest\":32.93,\"lowest\":32.01,\"volume\":12377},{\"date\":\"2016-04-20\",\"start\":33.9,\"end\":33,\"highest\":33.99,\"lowest\":33,\"volume\":11476},{\"date\":\"2016-04-19\",\"start\":33.99,\"end\":33.68,\"highest\":34.86,\"lowest\":33.65,\"volume\":12628},{\"date\":\"2016-04-18\",\"start\":33.45,\"end\":33.55,\"highest\":34.33,\"lowest\":33.45,\"volume\":7855},{\"date\":\"2016-04-15\",\"start\":34.01,\"end\":33.8,\"highest\":35,\"lowest\":33.27,\"volume\":55168},{\"date\":\"2016-04-14\",\"start\":33.5,\"end\":33.5,\"highest\":33.62,\"lowest\":33.03,\"volume\":5347},{\"date\":\"2016-04-13\",\"start\":33.4,\"end\":33.6,\"highest\":33.6,\"lowest\":33.01,\"volume\":7201},{\"date\":\"2016-04-12\",\"start\":33.2,\"end\":33.4,\"highest\":33.69,\"lowest\":33.01,\"volume\":7044},{\"date\":\"2016-04-11\",\"start\":32.94,\"end\":33.2,\"highest\":33.25,\"lowest\":32.65,\"volume\":13953},{\"date\":\"2016-04-08\",\"start\":31.7,\"end\":32.93,\"highest\":33.08,\"lowest\":31.7,\"volume\":73208},{\"date\":\"2016-04-07\",\"start\":31.69,\"end\":31.41,\"highest\":31.69,\"lowest\":31.1,\"volume\":4481},{\"date\":\"2016-04-06\",\"start\":31,\"end\":31.42,\"highest\":31.7,\"lowest\":30.95,\"volume\":26397},{\"date\":\"2016-04-05\",\"start\":31,\"end\":30.72,\"highest\":31.07,\"lowest\":30.6,\"volume\":2719},{\"date\":\"2016-04-04\",\"start\":31.5,\"end\":31.54,\"highest\":31.54,\"lowest\":31.14,\"volume\":1665},{\"date\":\"2016-04-01\",\"start\":31.98,\"end\":31.58,\"highest\":31.98,\"lowest\":31.05,\"volume\":2060},{\"date\":\"2016-03-31\",\"start\":30.8,\"end\":31.8,\"highest\":31.8,\"lowest\":30.8,\"volume\":20923},{\"date\":\"2016-03-30\",\"start\":31,\"end\":31.79,\"highest\":31.89,\"lowest\":30.99,\"volume\":13845},{\"date\":\"2016-03-29\",\"start\":30.8,\"end\":31,\"highest\":31.4,\"lowest\":30.75,\"volume\":10894},{\"date\":\"2016-03-24\",\"start\":30.5,\"end\":30.75,\"highest\":30.8,\"lowest\":30.28,\"volume\":17551},{\"date\":\"2016-03-23\",\"start\":30.52,\"end\":30.5,\"highest\":30.78,\"lowest\":30.1,\"volume\":4136},{\"date\":\"2016-03-22\",\"start\":31.1,\"end\":30.8,\"highest\":31.1,\"lowest\":30.5,\"volume\":5108},{\"date\":\"2016-03-21\",\"start\":31.1,\"end\":31.2,\"highest\":31.4,\"lowest\":31.1,\"volume\":4975},{\"date\":\"2016-03-18\",\"start\":31.8,\"end\":31.1,\"highest\":31.8,\"lowest\":30.94,\"volume\":6694},{\"date\":\"2016-03-17\",\"start\":31.53,\"end\":31.64,\"highest\":31.8,\"lowest\":31.32,\"volume\":3532},{\"date\":\"2016-03-16\",\"start\":31.39,\"end\":31.8,\"highest\":31.8,\"lowest\":31.18,\"volume\":2885},{\"date\":\"2016-03-15\",\"start\":30.95,\"end\":31.35,\"highest\":31.39,\"lowest\":30.76,\"volume\":2035},{\"date\":\"2016-03-14\",\"start\":30.66,\"end\":30.95,\"highest\":31,\"lowest\":30.63,\"volume\":908},{\"date\":\"2016-03-11\",\"start\":30.26,\"end\":30.9,\"highest\":30.9,\"lowest\":30.26,\"volume\":1188},{\"date\":\"2016-03-10\",\"start\":30.85,\"end\":30.7,\"highest\":30.9,\"lowest\":30,\"volume\":4181},{\"date\":\"2016-03-09\",\"start\":31.01,\"end\":30.21,\"highest\":31.87,\"lowest\":30.1,\"volume\":6479},{\"date\":\"2016-03-08\",\"start\":31.65,\"end\":31.5,\"highest\":32,\"lowest\":30.5,\"volume\":20610},{\"date\":\"2016-03-07\",\"start\":31.2,\"end\":32.05,\"highest\":32.2,\"lowest\":31,\"volume\":10552},{\"date\":\"2016-03-04\",\"start\":30.5,\"end\":31,\"highest\":31.15,\"lowest\":30.02,\"volume\":8417},{\"date\":\"2016-03-03\",\"start\":29.55,\"end\":30.3,\"highest\":30.3,\"lowest\":29.51,\"volume\":11483},{\"date\":\"2016-03-02\",\"start\":29.35,\"end\":29.55,\"highest\":29.65,\"lowest\":29.1,\"volume\":9928},{\"date\":\"2016-03-01\",\"start\":28.55,\"end\":29.35,\"highest\":29.4,\"lowest\":28.55,\"volume\":3916},{\"date\":\"2016-02-29\",\"start\":29,\"end\":28.82,\"highest\":29.11,\"lowest\":28.5,\"volume\":8219},{\"date\":\"2016-02-26\",\"start\":29,\"end\":28.99,\"highest\":29.5,\"lowest\":28.2,\"volume\":3029},{\"date\":\"2016-02-25\",\"start\":29.5,\"end\":29.26,\"highest\":29.62,\"lowest\":29.01,\"volume\":963},{\"date\":\"2016-02-24\",\"start\":28.9,\"end\":29.49,\"highest\":29.49,\"lowest\":28.62,\"volume\":1650},{\"date\":\"2016-02-23\",\"start\":28.8,\"end\":29,\"highest\":29,\"lowest\":28.5,\"volume\":1373},{\"date\":\"2016-02-22\",\"start\":28.3,\"end\":28.8,\"highest\":28.9,\"lowest\":28.2,\"volume\":1647},{\"date\":\"2016-02-19\",\"start\":28.6,\"end\":28.5,\"highest\":28.6,\"lowest\":28.3,\"volume\":1353},{\"date\":\"2016-02-18\",\"start\":27.76,\"end\":28.6,\"highest\":28.61,\"lowest\":27.76,\"volume\":1889},{\"date\":\"2016-02-17\",\"start\":27.34,\"end\":28,\"highest\":28,\"lowest\":27.21,\"volume\":2274},{\"date\":\"2016-02-16\",\"start\":26.89,\"end\":27.34,\"highest\":27.34,\"lowest\":26.49,\"volume\":4716},{\"date\":\"2016-02-15\",\"start\":26.7,\"end\":26.42,\"highest\":27.32,\"lowest\":26.42,\"volume\":4352},{\"date\":\"2016-02-12\",\"start\":26.66,\"end\":26.42,\"highest\":26.85,\"lowest\":26.42,\"volume\":6849},{\"date\":\"2016-02-11\",\"start\":27.22,\"end\":26.66,\"highest\":27.33,\"lowest\":26.66,\"volume\":2173},{\"date\":\"2016-02-10\",\"start\":27.92,\"end\":27.45,\"highest\":28.38,\"lowest\":27.31,\"volume\":5329},{\"date\":\"2016-02-09\",\"start\":27.7,\"end\":27.83,\"highest\":27.83,\"lowest\":26.7,\"volume\":5058},{\"date\":\"2016-02-08\",\"start\":28.1,\"end\":27.6,\"highest\":28.75,\"lowest\":27.4,\"volume\":6189},{\"date\":\"2016-02-05\",\"start\":27.8,\"end\":27.8,\"highest\":28.1,\"lowest\":27.52,\"volume\":4703},{\"date\":\"2016-02-03\",\"start\":28.38,\"end\":27.92,\"highest\":28.6,\"lowest\":27.74,\"volume\":1810},{\"date\":\"2016-02-02\",\"start\":29,\"end\":28.46,\"highest\":29.4,\"lowest\":28.41,\"volume\":1877},{\"date\":\"2016-02-01\",\"start\":28.98,\"end\":29,\"highest\":29,\"lowest\":28.51,\"volume\":1665},{\"date\":\"2016-01-29\",\"start\":28.98,\"end\":28.87,\"highest\":28.98,\"lowest\":28.76,\"volume\":1299},{\"date\":\"2016-01-28\",\"start\":28.98,\"end\":28.84,\"highest\":28.98,\"lowest\":28.56,\"volume\":943},{\"date\":\"2016-01-27\",\"start\":28.5,\"end\":28.86,\"highest\":28.97,\"lowest\":28.5,\"volume\":762},{\"date\":\"2016-01-26\",\"start\":29,\"end\":28.4,\"highest\":29,\"lowest\":28.05,\"volume\":473},{\"date\":\"2016-01-25\",\"start\":29,\"end\":29,\"highest\":29,\"lowest\":28.3,\"volume\":1338},{\"date\":\"2016-01-22\",\"start\":27.95,\"end\":28.51,\"highest\":29,\"lowest\":27.7,\"volume\":3118},{\"date\":\"2016-01-21\",\"start\":27.35,\"end\":27.62,\"highest\":27.99,\"lowest\":27.35,\"volume\":3503},{\"date\":\"2016-01-20\",\"start\":28.5,\"end\":27.35,\"highest\":28.61,\"lowest\":27.35,\"volume\":4853},{\"date\":\"2016-01-19\",\"start\":29.5,\"end\":28.75,\"highest\":29.5,\"lowest\":28.41,\"volume\":4198},{\"date\":\"2016-01-18\",\"start\":30.1,\"end\":29.11,\"highest\":30.15,\"lowest\":29.11,\"volume\":12622},{\"date\":\"2016-01-15\",\"start\":29.81,\"end\":30.25,\"highest\":30.25,\"lowest\":29.6,\"volume\":28653},{\"date\":\"2016-01-14\",\"start\":29.11,\"end\":29.8,\"highest\":29.8,\"lowest\":29.11,\"volume\":14976},{\"date\":\"2016-01-13\",\"start\":28.7,\"end\":29.11,\"highest\":29.56,\"lowest\":28.7,\"volume\":17204},{\"date\":\"2016-01-12\",\"start\":28.8,\"end\":28.6,\"highest\":29,\"lowest\":28.01,\"volume\":1577},{\"date\":\"2016-01-11\",\"start\":29.3,\"end\":28.8,\"highest\":29.4,\"lowest\":28.8,\"volume\":15451},{\"date\":\"2016-01-08\",\"start\":29,\"end\":29.1,\"highest\":29.7,\"lowest\":28.81,\"volume\":3131},{\"date\":\"2016-01-07\",\"start\":29.01,\"end\":28.82,\"highest\":29.19,\"lowest\":27.01,\"volume\":8583},{\"date\":\"2016-01-06\",\"start\":29.68,\"end\":29.48,\"highest\":29.68,\"lowest\":29.01,\"volume\":1960},{\"date\":\"2016-01-05\",\"start\":29.01,\"end\":29.65,\"highest\":29.65,\"lowest\":29.01,\"volume\":2602},{\"date\":\"2016-01-04\",\"start\":29.45,\"end\":29.47,\"highest\":29.68,\"lowest\":29.16,\"volume\":3344},{\"date\":\"2015-12-31\",\"start\":29.15,\"end\":29.45,\"highest\":29.6,\"lowest\":29.15,\"volume\":556},{\"date\":\"2015-12-30\",\"start\":29.5,\"end\":29.5,\"highest\":29.5,\"lowest\":29.15,\"volume\":1090},{\"date\":\"2015-12-29\",\"start\":29.1,\"end\":29.12,\"highest\":29.91,\"lowest\":29.09,\"volume\":4898},{\"date\":\"2015-12-28\",\"start\":28.5,\"end\":29.09,\"highest\":29.09,\"lowest\":28.5,\"volume\":3680},{\"date\":\"2015-12-24\",\"start\":28.19,\"end\":28,\"highest\":28.19,\"lowest\":27.97,\"volume\":916},{\"date\":\"2015-12-23\",\"start\":27.81,\"end\":28.22,\"highest\":28.25,\"lowest\":27.76,\"volume\":1117},{\"date\":\"2015-12-22\",\"start\":28.11,\"end\":27.81,\"highest\":28.14,\"lowest\":27.76,\"volume\":5584},{\"date\":\"2015-12-21\",\"start\":28.19,\"end\":28.11,\"highest\":28.27,\"lowest\":27.8,\"volume\":1672},{\"date\":\"2015-12-18\",\"start\":28.16,\"end\":27.8,\"highest\":28.48,\"lowest\":27.8,\"volume\":2639},{\"date\":\"2015-12-17\",\"start\":28.36,\"end\":28.16,\"highest\":28.8,\"lowest\":28.15,\"volume\":2077},{\"date\":\"2015-12-16\",\"start\":28.7,\"end\":28.52,\"highest\":28.9,\"lowest\":28.07,\"volume\":3074},{\"date\":\"2015-12-15\",\"start\":28.7,\"end\":28.7,\"highest\":28.76,\"lowest\":28.7,\"volume\":3558},{\"date\":\"2015-12-14\",\"start\":28.7,\"end\":28.6,\"highest\":28.84,\"lowest\":28.57,\"volume\":11939},{\"date\":\"2015-12-11\",\"start\":28.52,\"end\":28.65,\"highest\":29.1,\"lowest\":28.52,\"volume\":2099},{\"date\":\"2015-12-10\",\"start\":29,\"end\":29,\"highest\":29.26,\"lowest\":28.75,\"volume\":3813},{\"date\":\"2015-12-09\",\"start\":28.25,\"end\":28.75,\"highest\":28.84,\"lowest\":28.25,\"volume\":4024},{\"date\":\"2015-12-08\",\"start\":28.99,\"end\":28.4,\"highest\":29.9,\"lowest\":27.51,\"volume\":7451},{\"date\":\"2015-12-07\",\"start\":28.62,\"end\":28.99,\"highest\":29.9,\"lowest\":28.62,\"volume\":2606},{\"date\":\"2015-12-04\",\"start\":29,\"end\":28.73,\"highest\":29,\"lowest\":28.51,\"volume\":1415},{\"date\":\"2015-12-03\",\"start\":28.25,\"end\":28.6,\"highest\":29,\"lowest\":28.25,\"volume\":2227},{\"date\":\"2015-12-02\",\"start\":28.51,\"end\":28.25,\"highest\":28.51,\"lowest\":28.2,\"volume\":14836},{\"date\":\"2015-12-01\",\"start\":29.99,\"end\":28.58,\"highest\":29.99,\"lowest\":28.53,\"volume\":6109},{\"date\":\"2015-11-30\",\"start\":30.49,\"end\":29.87,\"highest\":30.49,\"lowest\":29.54,\"volume\":9657},{\"date\":\"2015-11-27\",\"start\":29.72,\"end\":30.4,\"highest\":30.4,\"lowest\":29.6,\"volume\":5782},{\"date\":\"2015-11-26\",\"start\":28.8,\"end\":29.72,\"highest\":29.72,\"lowest\":28.8,\"volume\":18332},{\"date\":\"2015-11-25\",\"start\":28.55,\"end\":28.5,\"highest\":28.55,\"lowest\":28.33,\"volume\":4499},{\"date\":\"2015-11-24\",\"start\":28.94,\"end\":28.5,\"highest\":29.25,\"lowest\":28.01,\"volume\":4550},{\"date\":\"2015-11-23\",\"start\":28.45,\"end\":28.94,\"highest\":28.94,\"lowest\":28.2,\"volume\":4070},{\"date\":\"2015-11-20\",\"start\":28.15,\"end\":28.28,\"highest\":28.29,\"lowest\":28.01,\"volume\":2310},{\"date\":\"2015-11-19\",\"start\":28.5,\"end\":28.11,\"highest\":28.5,\"lowest\":27.95,\"volume\":15726},{\"date\":\"2015-11-18\",\"start\":28,\"end\":28,\"highest\":28.68,\"lowest\":27.96,\"volume\":8008},{\"date\":\"2015-11-17\",\"start\":28,\"end\":28,\"highest\":28.05,\"lowest\":27.83,\"volume\":14346},{\"date\":\"2015-11-16\",\"start\":27.5,\"end\":28,\"highest\":28.8,\"lowest\":27.5,\"volume\":27618},{\"date\":\"2015-11-13\",\"start\":26.7,\"end\":27.49,\"highest\":27.86,\"lowest\":26.61,\"volume\":15628},{\"date\":\"2015-11-12\",\"start\":27,\"end\":26.7,\"highest\":27,\"lowest\":26.51,\"volume\":10588},{\"date\":\"2015-11-11\",\"start\":27.85,\"end\":27,\"highest\":27.85,\"lowest\":26.99,\"volume\":9976},{\"date\":\"2015-11-10\",\"start\":26.94,\"end\":27.15,\"highest\":27.2,\"lowest\":26.26,\"volume\":54698},{\"date\":\"2015-11-09\",\"start\":25.65,\"end\":26.67,\"highest\":27.48,\"lowest\":25.63,\"volume\":49734},{\"date\":\"2015-11-06\",\"start\":24.75,\"end\":24.84,\"highest\":24.84,\"lowest\":24.3,\"volume\":6909},{\"date\":\"2015-11-05\",\"start\":23.55,\"end\":24,\"highest\":24,\"lowest\":23.55,\"volume\":2843},{\"date\":\"2015-11-04\",\"start\":24.3,\"end\":23.55,\"highest\":24.3,\"lowest\":23.51,\"volume\":4391},{\"date\":\"2015-11-03\",\"start\":24.2,\"end\":24.01,\"highest\":24.27,\"lowest\":23.73,\"volume\":2881},{\"date\":\"2015-11-02\",\"start\":24.8,\"end\":24.27,\"highest\":24.8,\"lowest\":24.1,\"volume\":5671},{\"date\":\"2015-10-30\",\"start\":23.86,\"end\":24.92,\"highest\":24.92,\"lowest\":23.64,\"volume\":7395},{\"date\":\"2015-10-29\",\"start\":24.01,\"end\":23.86,\"highest\":24.2,\"lowest\":23.7,\"volume\":14839},{\"date\":\"2015-10-28\",\"start\":24.05,\"end\":24.06,\"highest\":24.63,\"lowest\":23.51,\"volume\":8314},{\"date\":\"2015-10-27\",\"start\":25.24,\"end\":24.02,\"highest\":25.24,\"lowest\":24.02,\"volume\":4960},{\"date\":\"2015-10-26\",\"start\":24.84,\"end\":25.24,\"highest\":25.6,\"lowest\":24.61,\"volume\":5435},{\"date\":\"2015-10-23\",\"start\":24.8,\"end\":24.61,\"highest\":25,\"lowest\":24.6,\"volume\":4243},{\"date\":\"2015-10-22\",\"start\":24.43,\"end\":24.78,\"highest\":24.78,\"lowest\":24.3,\"volume\":5545},{\"date\":\"2015-10-21\",\"start\":24.52,\"end\":24.55,\"highest\":24.69,\"lowest\":24.41,\"volume\":2120},{\"date\":\"2015-10-20\",\"start\":24.51,\"end\":24.6,\"highest\":24.98,\"lowest\":24.3,\"volume\":15879},{\"date\":\"2015-10-19\",\"start\":24.95,\"end\":24.55,\"highest\":24.95,\"lowest\":24.5,\"volume\":1544},{\"date\":\"2015-10-16\",\"start\":24.96,\"end\":24.75,\"highest\":24.96,\"lowest\":24.17,\"volume\":7306},{\"date\":\"2015-10-15\",\"start\":24.25,\"end\":24.99,\"highest\":24.99,\"lowest\":24.22,\"volume\":2879},{\"date\":\"2015-10-14\",\"start\":24.97,\"end\":24.25,\"highest\":24.97,\"lowest\":24.2,\"volume\":5552},{\"date\":\"2015-10-13\",\"start\":24.9,\"end\":24.86,\"highest\":24.99,\"lowest\":24.7,\"volume\":1198},{\"date\":\"2015-10-12\",\"start\":24.23,\"end\":24.99,\"highest\":25,\"lowest\":24.23,\"volume\":22771},{\"date\":\"2015-10-09\",\"start\":23.77,\"end\":24.48,\"highest\":24.48,\"lowest\":23.77,\"volume\":22320},{\"date\":\"2015-10-08\",\"start\":23.7,\"end\":23.77,\"highest\":24.45,\"lowest\":23.7,\"volume\":2291},{\"date\":\"2015-10-07\",\"start\":23.66,\"end\":23.71,\"highest\":23.99,\"lowest\":23.65,\"volume\":6141},{\"date\":\"2015-10-06\",\"start\":24.74,\"end\":23.84,\"highest\":24.74,\"lowest\":23.84,\"volume\":2986},{\"date\":\"2015-10-05\",\"start\":24.29,\"end\":24.19,\"highest\":24.74,\"lowest\":24.14,\"volume\":2557},{\"date\":\"2015-10-02\",\"start\":24.01,\"end\":24.13,\"highest\":24.2,\"lowest\":24.01,\"volume\":463},{\"date\":\"2015-10-01\",\"start\":24.02,\"end\":24.05,\"highest\":24.74,\"lowest\":24.02,\"volume\":2033},{\"date\":\"2015-09-30\",\"start\":25.18,\"end\":24.18,\"highest\":25.26,\"lowest\":24.01,\"volume\":6503},{\"date\":\"2015-09-29\",\"start\":26,\"end\":25.19,\"highest\":26,\"lowest\":25.13,\"volume\":1869},{\"date\":\"2015-09-28\",\"start\":27.19,\"end\":26.38,\"highest\":27.19,\"lowest\":26.37,\"volume\":1090},{\"date\":\"2015-09-25\",\"start\":26.7,\"end\":27.19,\"highest\":27.19,\"lowest\":26.7,\"volume\":953},{\"date\":\"2015-09-24\",\"start\":26.95,\"end\":26.76,\"highest\":27.11,\"lowest\":26.51,\"volume\":1199},{\"date\":\"2015-09-23\",\"start\":26.95,\"end\":27,\"highest\":27.47,\"lowest\":26.95,\"volume\":945},{\"date\":\"2015-09-22\",\"start\":27.21,\"end\":26.95,\"highest\":27.47,\"lowest\":26.9,\"volume\":1138},{\"date\":\"2015-09-21\",\"start\":27.5,\"end\":27.21,\"highest\":27.75,\"lowest\":26.91,\"volume\":20834},{\"date\":\"2015-09-18\",\"start\":27.5,\"end\":27.5,\"highest\":27.83,\"lowest\":27.4,\"volume\":983},{\"date\":\"2015-09-17\",\"start\":27.6,\"end\":27.67,\"highest\":27.7,\"lowest\":27.51,\"volume\":17703},{\"date\":\"2015-09-16\",\"start\":27.8,\"end\":27.6,\"highest\":28,\"lowest\":27.6,\"volume\":1383},{\"date\":\"2015-09-15\",\"start\":27.61,\"end\":27.8,\"highest\":27.8,\"lowest\":27.61,\"volume\":649},{\"date\":\"2015-09-14\",\"start\":27.3,\"end\":27.6,\"highest\":27.8,\"lowest\":27.3,\"volume\":530},{\"date\":\"2015-09-11\",\"start\":28,\"end\":27.3,\"highest\":28,\"lowest\":27.3,\"volume\":419},{\"date\":\"2015-09-10\",\"start\":27.54,\"end\":28,\"highest\":28,\"lowest\":27.25,\"volume\":562},{\"date\":\"2015-09-09\",\"start\":27.17,\"end\":27.54,\"highest\":27.54,\"lowest\":26.76,\"volume\":23929},{\"date\":\"2015-09-08\",\"start\":27.2,\"end\":27.17,\"highest\":27.53,\"lowest\":27.01,\"volume\":223},{\"date\":\"2015-09-07\",\"start\":27.54,\"end\":27.28,\"highest\":27.54,\"lowest\":27.28,\"volume\":108},{\"date\":\"2015-09-04\",\"start\":27.5,\"end\":27.39,\"highest\":27.5,\"lowest\":27.21,\"volume\":643},{\"date\":\"2015-09-03\",\"start\":27.76,\"end\":27.3,\"highest\":27.94,\"lowest\":27.26,\"volume\":1637},{\"date\":\"2015-09-02\",\"start\":27.76,\"end\":27.76,\"highest\":28.24,\"lowest\":27.76,\"volume\":298},{\"date\":\"2015-09-01\",\"start\":28.73,\"end\":28.01,\"highest\":28.73,\"lowest\":28.01,\"volume\":1270},{\"date\":\"2015-08-31\",\"start\":28.5,\"end\":28.74,\"highest\":28.74,\"lowest\":28.25,\"volume\":1693},{\"date\":\"2015-08-28\",\"start\":28.25,\"end\":28.26,\"highest\":28.5,\"lowest\":28.25,\"volume\":1206},{\"date\":\"2015-08-27\",\"start\":28.5,\"end\":28.26,\"highest\":28.74,\"lowest\":28.25,\"volume\":897},{\"date\":\"2015-08-26\",\"start\":27.42,\"end\":27.91,\"highest\":28.5,\"lowest\":27.35,\"volume\":1713},{\"date\":\"2015-08-25\",\"start\":26.22,\"end\":27.42,\"highest\":27.74,\"lowest\":26.2,\"volume\":4586},{\"date\":\"2015-08-24\",\"start\":27.64,\"end\":26.22,\"highest\":27.99,\"lowest\":26.01,\"volume\":3757},{\"date\":\"2015-08-21\",\"start\":28.36,\"end\":28.31,\"highest\":28.71,\"lowest\":28.3,\"volume\":8673},{\"date\":\"2015-08-20\",\"start\":29.41,\"end\":28.36,\"highest\":29.49,\"lowest\":28.36,\"volume\":1779},{\"date\":\"2015-08-19\",\"start\":29.79,\"end\":29.41,\"highest\":29.79,\"lowest\":29.41,\"volume\":934},{\"date\":\"2015-08-18\",\"start\":29.52,\"end\":29.8,\"highest\":29.8,\"lowest\":29.51,\"volume\":240},{\"date\":\"2015-08-17\",\"start\":29.51,\"end\":29.5,\"highest\":29.79,\"lowest\":29.5,\"volume\":368},{\"date\":\"2015-08-14\",\"start\":29.51,\"end\":29.51,\"highest\":29.75,\"lowest\":29.51,\"volume\":202},{\"date\":\"2015-08-13\",\"start\":29.41,\"end\":29.51,\"highest\":30.24,\"lowest\":29.41,\"volume\":3623},{\"date\":\"2015-08-12\",\"start\":29.68,\"end\":29.41,\"highest\":29.76,\"lowest\":29.41,\"volume\":2706},{\"date\":\"2015-08-11\",\"start\":29.56,\"end\":29.7,\"highest\":29.74,\"lowest\":29.4,\"volume\":315},{\"date\":\"2015-08-10\",\"start\":29.5,\"end\":29.56,\"highest\":29.69,\"lowest\":29.5,\"volume\":556},{\"date\":\"2015-08-07\",\"start\":29.4,\"end\":29.42,\"highest\":29.58,\"lowest\":29.4,\"volume\":702},{\"date\":\"2015-08-06\",\"start\":29.98,\"end\":29.51,\"highest\":29.98,\"lowest\":29.4,\"volume\":677},{\"date\":\"2015-08-05\",\"start\":29.62,\"end\":29.98,\"highest\":30.37,\"lowest\":29.61,\"volume\":2121},{\"date\":\"2015-08-04\",\"start\":29.81,\"end\":29.62,\"highest\":30.01,\"lowest\":29.6,\"volume\":2543},{\"date\":\"2015-08-03\",\"start\":30,\"end\":29.61,\"highest\":30.27,\"lowest\":29.6,\"volume\":1735},{\"date\":\"2015-07-31\",\"start\":29.57,\"end\":29.63,\"highest\":30.03,\"lowest\":29.5,\"volume\":1187},{\"date\":\"2015-07-30\",\"start\":30.29,\"end\":29.55,\"highest\":30.29,\"lowest\":29.28,\"volume\":2267},{\"date\":\"2015-07-29\",\"start\":30.25,\"end\":30.3,\"highest\":30.34,\"lowest\":30.15,\"volume\":1264},{\"date\":\"2015-07-28\",\"start\":30.57,\"end\":30.15,\"highest\":30.68,\"lowest\":30.15,\"volume\":1263},{\"date\":\"2015-07-27\",\"start\":31,\"end\":30.57,\"highest\":31.02,\"lowest\":30.51,\"volume\":1262},{\"date\":\"2015-07-24\",\"start\":32,\"end\":31.25,\"highest\":32.01,\"lowest\":30.9,\"volume\":4954},{\"date\":\"2015-07-23\",\"start\":32.27,\"end\":32.04,\"highest\":32.44,\"lowest\":32.02,\"volume\":902},{\"date\":\"2015-07-22\",\"start\":32.5,\"end\":32.27,\"highest\":32.53,\"lowest\":32.06,\"volume\":1158},{\"date\":\"2015-07-21\",\"start\":32.3,\"end\":32.5,\"highest\":32.79,\"lowest\":32.09,\"volume\":1453},{\"date\":\"2015-07-20\",\"start\":32.2,\"end\":32.72,\"highest\":33.46,\"lowest\":32.02,\"volume\":9816},{\"date\":\"2015-07-17\",\"start\":30.61,\"end\":32.2,\"highest\":33.05,\"lowest\":30.61,\"volume\":17283},{\"date\":\"2015-07-16\",\"start\":32,\"end\":31.5,\"highest\":32,\"lowest\":31,\"volume\":3379},{\"date\":\"2015-07-15\",\"start\":31.14,\"end\":31.99,\"highest\":32,\"lowest\":31.01,\"volume\":21629},{\"date\":\"2015-07-14\",\"start\":31,\"end\":31.14,\"highest\":31.48,\"lowest\":31,\"volume\":1473},{\"date\":\"2015-07-13\",\"start\":29.68,\"end\":30.91,\"highest\":31.5,\"lowest\":29.68,\"volume\":8123},{\"date\":\"2015-07-10\",\"start\":29.5,\"end\":29.68,\"highest\":29.73,\"lowest\":29.31,\"volume\":1972},{\"date\":\"2015-07-09\",\"start\":28.5,\"end\":28.98,\"highest\":28.99,\"lowest\":28.5,\"volume\":723},{\"date\":\"2015-07-08\",\"start\":28.51,\"end\":28.43,\"highest\":28.85,\"lowest\":28.42,\"volume\":1335},{\"date\":\"2015-07-07\",\"start\":28.45,\"end\":28.6,\"highest\":29,\"lowest\":28.1,\"volume\":2560},{\"date\":\"2015-07-06\",\"start\":28.3,\"end\":28.57,\"highest\":28.99,\"lowest\":27.51,\"volume\":1514},{\"date\":\"2015-07-03\",\"start\":29.14,\"end\":28.93,\"highest\":29.14,\"lowest\":27.8,\"volume\":5994},{\"date\":\"2015-07-02\",\"start\":29.49,\"end\":29.1,\"highest\":29.54,\"lowest\":28.33,\"volume\":6559},{\"date\":\"2015-07-01\",\"start\":28.74,\"end\":29.49,\"highest\":29.82,\"lowest\":28.73,\"volume\":5355},{\"date\":\"2015-06-30\",\"start\":28.1,\"end\":28.5,\"highest\":28.5,\"lowest\":28.1,\"volume\":2783},{\"date\":\"2015-06-29\",\"start\":28.1,\"end\":28.3,\"highest\":28.49,\"lowest\":28.1,\"volume\":5142},{\"date\":\"2015-06-26\",\"start\":29.82,\"end\":29,\"highest\":29.82,\"lowest\":28.85,\"volume\":4597},{\"date\":\"2015-06-25\",\"start\":29.82,\"end\":29.77,\"highest\":29.82,\"lowest\":28.51,\"volume\":1322},{\"date\":\"2015-06-24\",\"start\":29.8,\"end\":29.78,\"highest\":29.97,\"lowest\":29.01,\"volume\":1937},{\"date\":\"2015-06-23\",\"start\":29.8,\"end\":29.8,\"highest\":30,\"lowest\":29.76,\"volume\":2086},{\"date\":\"2015-06-22\",\"start\":29.9,\"end\":29.76,\"highest\":31.9,\"lowest\":29.76,\"volume\":3718},{\"date\":\"2015-06-19\",\"start\":29.22,\"end\":29.75,\"highest\":29.75,\"lowest\":29.22,\"volume\":2047},{\"date\":\"2015-06-18\",\"start\":29.32,\"end\":29.3,\"highest\":29.78,\"lowest\":29.3,\"volume\":1524},{\"date\":\"2015-06-17\",\"start\":29.5,\"end\":29.32,\"highest\":29.69,\"lowest\":29.09,\"volume\":3047},{\"date\":\"2015-06-16\",\"start\":29.51,\"end\":29.31,\"highest\":29.99,\"lowest\":29.31,\"volume\":1676},{\"date\":\"2015-06-15\",\"start\":30.52,\"end\":29.73,\"highest\":31.16,\"lowest\":28.1,\"volume\":8994},{\"date\":\"2015-06-12\",\"start\":31.65,\"end\":31.44,\"highest\":31.74,\"lowest\":30.52,\"volume\":5085},{\"date\":\"2015-06-11\",\"start\":32,\"end\":31.7,\"highest\":32.04,\"lowest\":31.7,\"volume\":28879},{\"date\":\"2015-06-10\",\"start\":31.8,\"end\":32,\"highest\":32.15,\"lowest\":31.8,\"volume\":962},{\"date\":\"2015-06-09\",\"start\":32.1,\"end\":31.95,\"highest\":32.19,\"lowest\":31.95,\"volume\":1622},{\"date\":\"2015-06-08\",\"start\":32,\"end\":32,\"highest\":32.38,\"lowest\":31.9,\"volume\":1471},{\"date\":\"2015-06-05\",\"start\":32.3,\"end\":32,\"highest\":32.35,\"lowest\":32,\"volume\":1926},{\"date\":\"2015-06-04\",\"start\":31.6,\"end\":32,\"highest\":32.2,\"lowest\":31.6,\"volume\":3534},{\"date\":\"2015-06-03\",\"start\":31.95,\"end\":31.7,\"highest\":31.95,\"lowest\":31.51,\"volume\":3195},{\"date\":\"2015-06-02\",\"start\":32.5,\"end\":31.95,\"highest\":32.5,\"lowest\":31.52,\"volume\":5043},{\"date\":\"2015-06-01\",\"start\":31.8,\"end\":32.27,\"highest\":32.3,\"lowest\":31.8,\"volume\":1914},{\"date\":\"2015-05-29\",\"start\":31.65,\"end\":32,\"highest\":32.49,\"lowest\":31.65,\"volume\":9203},{\"date\":\"2015-05-28\",\"start\":31.88,\"end\":31.9,\"highest\":31.92,\"lowest\":30.04,\"volume\":27176},{\"date\":\"2015-05-27\",\"start\":31.6,\"end\":31.65,\"highest\":31.65,\"lowest\":31.25,\"volume\":3315},{\"date\":\"2015-05-26\",\"start\":31.65,\"end\":31.6,\"highest\":31.8,\"lowest\":31.29,\"volume\":3764},{\"date\":\"2015-05-25\",\"start\":31.74,\"end\":31.65,\"highest\":31.8,\"lowest\":31.06,\"volume\":2973},{\"date\":\"2015-05-22\",\"start\":30.86,\"end\":31.8,\"highest\":31.99,\"lowest\":30.62,\"volume\":7787},{\"date\":\"2015-05-21\",\"start\":31.5,\"end\":30.86,\"highest\":31.8,\"lowest\":30.45,\"volume\":2594},{\"date\":\"2015-05-20\",\"start\":31.6,\"end\":31.1,\"highest\":31.8,\"lowest\":31.1,\"volume\":1032},{\"date\":\"2015-05-19\",\"start\":31.3,\"end\":31.58,\"highest\":31.88,\"lowest\":31.3,\"volume\":4009},{\"date\":\"2015-05-18\",\"start\":31.19,\"end\":31.22,\"highest\":31.4,\"lowest\":31.19,\"volume\":824},{\"date\":\"2015-05-15\",\"start\":30.8,\"end\":31.09,\"highest\":31.1,\"lowest\":30.8,\"volume\":1986},{\"date\":\"2015-05-14\",\"start\":30.28,\"end\":30.8,\"highest\":30.95,\"lowest\":30.28,\"volume\":2014},{\"date\":\"2015-05-13\",\"start\":31,\"end\":30.4,\"highest\":32,\"lowest\":30.39,\"volume\":9689},{\"date\":\"2015-05-12\",\"start\":30.17,\"end\":31.19,\"highest\":31.5,\"lowest\":30.12,\"volume\":8528},{\"date\":\"2015-05-11\",\"start\":29.84,\"end\":30.16,\"highest\":30.39,\"lowest\":29.82,\"volume\":4774},{\"date\":\"2015-05-08\",\"start\":29.5,\"end\":29.81,\"highest\":29.95,\"lowest\":29.5,\"volume\":3611},{\"date\":\"2015-05-07\",\"start\":28.74,\"end\":29.45,\"highest\":29.45,\"lowest\":28.73,\"volume\":11744},{\"date\":\"2015-05-06\",\"start\":28.3,\"end\":28.73,\"highest\":28.73,\"lowest\":28.3,\"volume\":3457},{\"date\":\"2015-05-05\",\"start\":28.5,\"end\":28.5,\"highest\":28.5,\"lowest\":28.1,\"volume\":4296},{\"date\":\"2015-05-04\",\"start\":28.39,\"end\":28.39,\"highest\":28.39,\"lowest\":28.26,\"volume\":2466},{\"date\":\"2015-04-30\",\"start\":28.01,\"end\":28.36,\"highest\":28.38,\"lowest\":27.97,\"volume\":5650},{\"date\":\"2015-04-29\",\"start\":28.48,\"end\":28.2,\"highest\":28.52,\"lowest\":28.01,\"volume\":3630},{\"date\":\"2015-04-28\",\"start\":28.02,\"end\":28.38,\"highest\":28.95,\"lowest\":28.02,\"volume\":4158},{\"date\":\"2015-04-27\",\"start\":28.31,\"end\":28.02,\"highest\":28.64,\"lowest\":28.02,\"volume\":2251},{\"date\":\"2015-04-24\",\"start\":28.51,\"end\":28.49,\"highest\":28.76,\"lowest\":28.31,\"volume\":1997},{\"date\":\"2015-04-23\",\"start\":28.9,\"end\":28.76,\"highest\":28.9,\"lowest\":28.51,\"volume\":1968},{\"date\":\"2015-04-22\",\"start\":29.18,\"end\":28.8,\"highest\":29.18,\"lowest\":28.8,\"volume\":1806},{\"date\":\"2015-04-21\",\"start\":29.67,\"end\":29.18,\"highest\":29.67,\"lowest\":29,\"volume\":7913},{\"date\":\"2015-04-20\",\"start\":29.9,\"end\":29.67,\"highest\":29.9,\"lowest\":29.58,\"volume\":1871},{\"date\":\"2015-04-17\",\"start\":30.45,\"end\":29.5,\"highest\":30.45,\"lowest\":29.4,\"volume\":13139},{\"date\":\"2015-04-16\",\"start\":29.75,\"end\":30,\"highest\":30,\"lowest\":29.31,\"volume\":6030},{\"date\":\"2015-04-15\",\"start\":29.5,\"end\":29.5,\"highest\":29.55,\"lowest\":29.25,\"volume\":3219},{\"date\":\"2015-04-14\",\"start\":29.84,\"end\":29.48,\"highest\":29.84,\"lowest\":29.48,\"volume\":2018},{\"date\":\"2015-04-13\",\"start\":29.5,\"end\":29.73,\"highest\":29.85,\"lowest\":29.38,\"volume\":2733},{\"date\":\"2015-04-10\",\"start\":29.5,\"end\":29.34,\"highest\":29.6,\"lowest\":29.13,\"volume\":7026},{\"date\":\"2015-04-09\",\"start\":28.85,\"end\":29.1,\"highest\":29.5,\"lowest\":28.84,\"volume\":11714},{\"date\":\"2015-04-08\",\"start\":28.5,\"end\":28.6,\"highest\":28.83,\"lowest\":28.5,\"volume\":3145},{\"date\":\"2015-04-07\",\"start\":28.03,\"end\":28.6,\"highest\":28.6,\"lowest\":28.01,\"volume\":4018},{\"date\":\"2015-04-02\",\"start\":27.9,\"end\":28.2,\"highest\":28.2,\"lowest\":27.45,\"volume\":1531},{\"date\":\"2015-04-01\",\"start\":27.95,\"end\":27.9,\"highest\":27.95,\"lowest\":27.72,\"volume\":1094},{\"date\":\"2015-03-31\",\"start\":27.6,\"end\":27.88,\"highest\":27.88,\"lowest\":27.51,\"volume\":2875},{\"date\":\"2015-03-30\",\"start\":27.62,\"end\":27.61,\"highest\":27.62,\"lowest\":27.5,\"volume\":4960},{\"date\":\"2015-03-27\",\"start\":27.5,\"end\":27.45,\"highest\":27.62,\"lowest\":27.1,\"volume\":3826},{\"date\":\"2015-03-26\",\"start\":28,\"end\":27.3,\"highest\":28,\"lowest\":27.05,\"volume\":4866},{\"date\":\"2015-03-25\",\"start\":28,\"end\":27.82,\"highest\":28.1,\"lowest\":27.74,\"volume\":2386},{\"date\":\"2015-03-24\",\"start\":28.2,\"end\":27.8,\"highest\":28.2,\"lowest\":27.51,\"volume\":8623},{\"date\":\"2015-03-23\",\"start\":27.2,\"end\":28.2,\"highest\":28.24,\"lowest\":27.19,\"volume\":10846},{\"date\":\"2015-03-20\",\"start\":27.08,\"end\":27.1,\"highest\":27.1,\"lowest\":26.67,\"volume\":5154},{\"date\":\"2015-03-19\",\"start\":27.1,\"end\":27.04,\"highest\":27.1,\"lowest\":26.4,\"volume\":3135},{\"date\":\"2015-03-18\",\"start\":26.65,\"end\":27.08,\"highest\":27.1,\"lowest\":26.41,\"volume\":5058},{\"date\":\"2015-03-17\",\"start\":26.81,\"end\":26.8,\"highest\":26.9,\"lowest\":26.65,\"volume\":1673},{\"date\":\"2015-03-16\",\"start\":26.81,\"end\":26.81,\"highest\":27,\"lowest\":26.81,\"volume\":2601},{\"date\":\"2015-03-13\",\"start\":27,\"end\":27,\"highest\":27.45,\"lowest\":26.72,\"volume\":4699},{\"date\":\"2015-03-12\",\"start\":26.78,\"end\":26.95,\"highest\":27,\"lowest\":26.54,\"volume\":3344},{\"date\":\"2015-03-11\",\"start\":25.5,\"end\":26.78,\"highest\":26.78,\"lowest\":25.05,\"volume\":11292},{\"date\":\"2015-03-10\",\"start\":26.05,\"end\":25.57,\"highest\":26.47,\"lowest\":25.01,\"volume\":5944},{\"date\":\"2015-03-09\",\"start\":26.5,\"end\":26.21,\"highest\":26.59,\"lowest\":26.18,\"volume\":1344},{\"date\":\"2015-03-06\",\"start\":25.39,\"end\":26.5,\"highest\":26.72,\"lowest\":25.39,\"volume\":14903},{\"date\":\"2015-03-05\",\"start\":24.6,\"end\":25.24,\"highest\":25.31,\"lowest\":24.6,\"volume\":2716},{\"date\":\"2015-03-04\",\"start\":25.07,\"end\":25,\"highest\":25.2,\"lowest\":24.18,\"volume\":9382},{\"date\":\"2015-03-03\",\"start\":25.3,\"end\":25.07,\"highest\":25.51,\"lowest\":25,\"volume\":9882},{\"date\":\"2015-03-02\",\"start\":25.89,\"end\":25.44,\"highest\":25.89,\"lowest\":24.8,\"volume\":3894},{\"date\":\"2015-02-27\",\"start\":25.75,\"end\":25.89,\"highest\":25.89,\"lowest\":25.45,\"volume\":7716},{\"date\":\"2015-02-26\",\"start\":25.9,\"end\":25.76,\"highest\":25.94,\"lowest\":25.58,\"volume\":2215},{\"date\":\"2015-02-25\",\"start\":26.7,\"end\":25.91,\"highest\":26.7,\"lowest\":25.9,\"volume\":8209},{\"date\":\"2015-02-24\",\"start\":26.25,\"end\":26.7,\"highest\":27,\"lowest\":26.22,\"volume\":2896},{\"date\":\"2015-02-23\",\"start\":26.52,\"end\":26.21,\"highest\":26.52,\"lowest\":25.52,\"volume\":3523},{\"date\":\"2015-02-20\",\"start\":26.6,\"end\":26.5,\"highest\":26.86,\"lowest\":26.3,\"volume\":4558},{\"date\":\"2015-02-19\",\"start\":26.8,\"end\":26.6,\"highest\":26.88,\"lowest\":26.2,\"volume\":3999},{\"date\":\"2015-02-18\",\"start\":26.9,\"end\":26.92,\"highest\":27,\"lowest\":26.72,\"volume\":2797},{\"date\":\"2015-02-17\",\"start\":26.88,\"end\":26.9,\"highest\":26.9,\"lowest\":26.7,\"volume\":1199},{\"date\":\"2015-02-16\",\"start\":26.6,\"end\":26.9,\"highest\":27,\"lowest\":26.6,\"volume\":4445},{\"date\":\"2015-02-13\",\"start\":26.5,\"end\":26.6,\"highest\":26.6,\"lowest\":26.2,\"volume\":4942},{\"date\":\"2015-02-12\",\"start\":26.1,\"end\":26.2,\"highest\":26.2,\"lowest\":25.16,\"volume\":4510},{\"date\":\"2015-02-11\",\"start\":26.5,\"end\":26,\"highest\":26.51,\"lowest\":25.55,\"volume\":3303},{\"date\":\"2015-02-10\",\"start\":27.19,\"end\":26.5,\"highest\":27.19,\"lowest\":26.46,\"volume\":2682},{\"date\":\"2015-02-09\",\"start\":26.75,\"end\":27.19,\"highest\":27.19,\"lowest\":26.6,\"volume\":3185},{\"date\":\"2015-02-06\",\"start\":26.79,\"end\":27.05,\"highest\":27.19,\"lowest\":26.23,\"volume\":33540},{\"date\":\"2015-02-05\",\"start\":26.1,\"end\":26.8,\"highest\":26.8,\"lowest\":25.87,\"volume\":11426},{\"date\":\"2015-02-04\",\"start\":25.3,\"end\":26.1,\"highest\":26.22,\"lowest\":25.3,\"volume\":11295},{\"date\":\"2015-02-03\",\"start\":25,\"end\":25.4,\"highest\":25.44,\"lowest\":24.76,\"volume\":3567},{\"date\":\"2015-02-02\",\"start\":25.25,\"end\":24.8,\"highest\":25.31,\"lowest\":24.51,\"volume\":5182},{\"date\":\"2015-01-30\",\"start\":25.24,\"end\":25.41,\"highest\":25.41,\"lowest\":24.52,\"volume\":1689},{\"date\":\"2015-01-29\",\"start\":25.1,\"end\":25.24,\"highest\":25.24,\"lowest\":24.53,\"volume\":3155},{\"date\":\"2015-01-28\",\"start\":25,\"end\":25.1,\"highest\":25.2,\"lowest\":24.81,\"volume\":4907},{\"date\":\"2015-01-27\",\"start\":25.6,\"end\":24.8,\"highest\":25.7,\"lowest\":24.72,\"volume\":8756},{\"date\":\"2015-01-26\",\"start\":25.76,\"end\":25.35,\"highest\":25.76,\"lowest\":25.26,\"volume\":4345},{\"date\":\"2015-01-23\",\"start\":24.55,\"end\":25.83,\"highest\":26.2,\"lowest\":24.55,\"volume\":23829},{\"date\":\"2015-01-22\",\"start\":24.5,\"end\":24.06,\"highest\":25.35,\"lowest\":24.06,\"volume\":4428},{\"date\":\"2015-01-21\",\"start\":24.01,\"end\":24.01,\"highest\":24.02,\"lowest\":23.7,\"volume\":2232},{\"date\":\"2015-01-20\",\"start\":24.3,\"end\":24.01,\"highest\":24.36,\"lowest\":23.57,\"volume\":3228},{\"date\":\"2015-01-19\",\"start\":24.55,\"end\":24.29,\"highest\":24.78,\"lowest\":24.02,\"volume\":1605},{\"date\":\"2015-01-16\",\"start\":25.39,\"end\":24.51,\"highest\":25.4,\"lowest\":24.51,\"volume\":9508},{\"date\":\"2015-01-15\",\"start\":24.9,\"end\":25.35,\"highest\":25.35,\"lowest\":24.9,\"volume\":21519},{\"date\":\"2015-01-14\",\"start\":23.75,\"end\":24.9,\"highest\":24.9,\"lowest\":23.52,\"volume\":10858},{\"date\":\"2015-01-13\",\"start\":23.53,\"end\":23.55,\"highest\":23.8,\"lowest\":23.53,\"volume\":933},{\"date\":\"2015-01-12\",\"start\":23.52,\"end\":23.5,\"highest\":23.72,\"lowest\":23.4,\"volume\":6174},{\"date\":\"2015-01-09\",\"start\":23.19,\"end\":23.81,\"highest\":23.81,\"lowest\":22.57,\"volume\":4911},{\"date\":\"2015-01-08\",\"start\":22.2,\"end\":23.04,\"highest\":23.23,\"lowest\":21.93,\"volume\":7318},{\"date\":\"2015-01-07\",\"start\":22.24,\"end\":21.98,\"highest\":22.24,\"lowest\":21.82,\"volume\":1044},{\"date\":\"2015-01-06\",\"start\":22.26,\"end\":22,\"highest\":22.32,\"lowest\":21.65,\"volume\":8195},{\"date\":\"2015-01-05\",\"start\":22.39,\"end\":22.32,\"highest\":22.51,\"lowest\":22.02,\"volume\":10480},{\"date\":\"2015-01-02\",\"start\":22.26,\"end\":22.39,\"highest\":22.4,\"lowest\":22.07,\"volume\":2133},{\"date\":\"2014-12-31\",\"start\":21.74,\"end\":22.37,\"highest\":22.37,\"lowest\":21.57,\"volume\":2208},{\"date\":\"2014-12-30\",\"start\":21.51,\"end\":21.69,\"highest\":21.69,\"lowest\":21.34,\"volume\":2473},{\"date\":\"2014-12-29\",\"start\":21.3,\"end\":21.74,\"highest\":21.74,\"lowest\":21.29,\"volume\":1838},{\"date\":\"2014-12-24\",\"start\":20.8,\"end\":21.26,\"highest\":21.94,\"lowest\":20.8,\"volume\":3343},{\"date\":\"2014-12-23\",\"start\":21.55,\"end\":21.15,\"highest\":21.64,\"lowest\":20.67,\"volume\":5746},{\"date\":\"2014-12-22\",\"start\":21.76,\"end\":21.65,\"highest\":22,\"lowest\":21.65,\"volume\":1807},{\"date\":\"2014-12-19\",\"start\":22,\"end\":21.76,\"highest\":22.36,\"lowest\":21.75,\"volume\":4343},{\"date\":\"2014-12-18\",\"start\":21.45,\"end\":21.97,\"highest\":22.28,\"lowest\":21.45,\"volume\":5162},{\"date\":\"2014-12-17\",\"start\":21.5,\"end\":21.3,\"highest\":21.5,\"lowest\":20.63,\"volume\":2480},{\"date\":\"2014-12-16\",\"start\":21.75,\"end\":21.33,\"highest\":22,\"lowest\":20.38,\"volume\":17365},{\"date\":\"2014-12-15\",\"start\":22.01,\"end\":21.67,\"highest\":22.76,\"lowest\":21.67,\"volume\":4087},{\"date\":\"2014-12-12\",\"start\":22.76,\"end\":22.5,\"highest\":22.79,\"lowest\":21.85,\"volume\":7812},{\"date\":\"2014-12-11\",\"start\":24,\"end\":23,\"highest\":24,\"lowest\":23,\"volume\":4273},{\"date\":\"2014-12-10\",\"start\":23.9,\"end\":23.45,\"highest\":24.44,\"lowest\":23.45,\"volume\":8677},{\"date\":\"2014-12-09\",\"start\":25,\"end\":23.9,\"highest\":25,\"lowest\":23.9,\"volume\":5324},{\"date\":\"2014-12-08\",\"start\":25.4,\"end\":24.01,\"highest\":25.4,\"lowest\":23.9,\"volume\":13816},{\"date\":\"2014-12-05\",\"start\":25.5,\"end\":25.45,\"highest\":26.94,\"lowest\":25.4,\"volume\":44929},{\"date\":\"2014-12-04\",\"start\":24.63,\"end\":24.55,\"highest\":26,\"lowest\":24.3,\"volume\":39305},{\"date\":\"2014-12-03\",\"start\":23.07,\"end\":23.44,\"highest\":23.44,\"lowest\":23.02,\"volume\":6970},{\"date\":\"2014-12-02\",\"start\":22.49,\"end\":22.87,\"highest\":23.48,\"lowest\":22.49,\"volume\":4332},{\"date\":\"2014-12-01\",\"start\":22.5,\"end\":22.3,\"highest\":22.5,\"lowest\":21.88,\"volume\":2191},{\"date\":\"2014-11-28\",\"start\":22,\"end\":21.9,\"highest\":22.1,\"lowest\":21.9,\"volume\":1097},{\"date\":\"2014-11-27\",\"start\":22.1,\"end\":21.9,\"highest\":22.5,\"lowest\":21.9,\"volume\":1820},{\"date\":\"2014-11-26\",\"start\":22.01,\"end\":22.1,\"highest\":22.18,\"lowest\":21.93,\"volume\":2097},{\"date\":\"2014-11-25\",\"start\":23,\"end\":22.5,\"highest\":23,\"lowest\":22.5,\"volume\":1437},{\"date\":\"2014-11-24\",\"start\":22.09,\"end\":22.9,\"highest\":22.9,\"lowest\":21.9,\"volume\":7697},{\"date\":\"2014-11-21\",\"start\":21.01,\"end\":22.34,\"highest\":22.39,\"lowest\":21.01,\"volume\":8921},{\"date\":\"2014-11-20\",\"start\":21,\"end\":21.19,\"highest\":21.48,\"lowest\":20.65,\"volume\":9257},{\"date\":\"2014-11-19\",\"start\":21.85,\"end\":21.01,\"highest\":21.85,\"lowest\":21.01,\"volume\":7560},{\"date\":\"2014-11-18\",\"start\":20.92,\"end\":21.65,\"highest\":21.74,\"lowest\":20.9,\"volume\":2069},{\"date\":\"2014-11-17\",\"start\":21.2,\"end\":20.75,\"highest\":21.2,\"lowest\":20.5,\"volume\":3792},{\"date\":\"2014-11-14\",\"start\":21.42,\"end\":21.2,\"highest\":21.72,\"lowest\":21.2,\"volume\":2821},{\"date\":\"2014-11-13\",\"start\":21.2,\"end\":21.56,\"highest\":21.67,\"lowest\":21.2,\"volume\":6149},{\"date\":\"2014-11-12\",\"start\":20.9,\"end\":21,\"highest\":21.17,\"lowest\":20.89,\"volume\":3835},{\"date\":\"2014-11-11\",\"start\":20.9,\"end\":20.64,\"highest\":20.9,\"lowest\":20.62,\"volume\":531},{\"date\":\"2014-11-10\",\"start\":20.85,\"end\":20.55,\"highest\":20.9,\"lowest\":20.5,\"volume\":3571},{\"date\":\"2014-11-07\",\"start\":18.8,\"end\":20.8,\"highest\":20.96,\"lowest\":18.8,\"volume\":22295},{\"date\":\"2014-11-06\",\"start\":19.13,\"end\":18.85,\"highest\":19.14,\"lowest\":18.79,\"volume\":10622},{\"date\":\"2014-11-05\",\"start\":18.8,\"end\":19.15,\"highest\":19.43,\"lowest\":18.77,\"volume\":12339},{\"date\":\"2014-11-04\",\"start\":19.17,\"end\":18.85,\"highest\":19.7,\"lowest\":18.75,\"volume\":20169},{\"date\":\"2014-11-03\",\"start\":19.85,\"end\":19.72,\"highest\":19.9,\"lowest\":19.08,\"volume\":9389},{\"date\":\"2014-10-31\",\"start\":19.5,\"end\":19.8,\"highest\":19.9,\"lowest\":19.5,\"volume\":9664},{\"date\":\"2014-10-30\",\"start\":20.2,\"end\":19.65,\"highest\":20.38,\"lowest\":19.22,\"volume\":10763},{\"date\":\"2014-10-29\",\"start\":21,\"end\":20.12,\"highest\":21.11,\"lowest\":20.11,\"volume\":6251},{\"date\":\"2014-10-28\",\"start\":21.07,\"end\":21,\"highest\":21.33,\"lowest\":21,\"volume\":6379},{\"date\":\"2014-10-27\",\"start\":21.25,\"end\":21.12,\"highest\":21.26,\"lowest\":21.05,\"volume\":3291},{\"date\":\"2014-10-24\",\"start\":21.69,\"end\":21.56,\"highest\":21.69,\"lowest\":21.4,\"volume\":3776},{\"date\":\"2014-10-23\",\"start\":21.9,\"end\":21.66,\"highest\":21.9,\"lowest\":21.55,\"volume\":5038},{\"date\":\"2014-10-22\",\"start\":23.5,\"end\":22,\"highest\":23.5,\"lowest\":21.26,\"volume\":50752},{\"date\":\"2014-10-21\",\"start\":23.25,\"end\":23.58,\"highest\":23.58,\"lowest\":22.75,\"volume\":4834},{\"date\":\"2014-10-20\",\"start\":23,\"end\":22.75,\"highest\":23.24,\"lowest\":22.75,\"volume\":2965},{\"date\":\"2014-10-17\",\"start\":22,\"end\":22.75,\"highest\":23.91,\"lowest\":22,\"volume\":12185},{\"date\":\"2014-10-16\",\"start\":21.01,\"end\":21.4,\"highest\":21.4,\"lowest\":20.3,\"volume\":11606},{\"date\":\"2014-10-15\",\"start\":21.19,\"end\":21.19,\"highest\":22,\"lowest\":20.2,\"volume\":18421},{\"date\":\"2014-10-14\",\"start\":19.02,\"end\":21.18,\"highest\":21.25,\"lowest\":19.02,\"volume\":10726},{\"date\":\"2014-10-13\",\"start\":19.63,\"end\":19.46,\"highest\":19.99,\"lowest\":19.46,\"volume\":3042},{\"date\":\"2014-10-10\",\"start\":20.18,\"end\":19.5,\"highest\":20.18,\"lowest\":19.13,\"volume\":20815},{\"date\":\"2014-10-09\",\"start\":22,\"end\":20.58,\"highest\":22,\"lowest\":20,\"volume\":49485},{\"date\":\"2014-10-08\",\"start\":23.01,\"end\":21.29,\"highest\":23.01,\"lowest\":21.1,\"volume\":7882},{\"date\":\"2014-10-07\",\"start\":24,\"end\":23.05,\"highest\":24,\"lowest\":23.04,\"volume\":10205},{\"date\":\"2014-10-06\",\"start\":24.02,\"end\":23.85,\"highest\":24.43,\"lowest\":23.76,\"volume\":3076},{\"date\":\"2014-10-03\",\"start\":24.89,\"end\":23.8,\"highest\":24.89,\"lowest\":23.8,\"volume\":2792},{\"date\":\"2014-10-02\",\"start\":23.8,\"end\":23.92,\"highest\":24.98,\"lowest\":23.56,\"volume\":6247},{\"date\":\"2014-10-01\",\"start\":24.4,\"end\":23.5,\"highest\":24.4,\"lowest\":23.05,\"volume\":22283},{\"date\":\"2014-09-30\",\"start\":25.7,\"end\":24.31,\"highest\":25.7,\"lowest\":24.3,\"volume\":6740},{\"date\":\"2014-09-29\",\"start\":25.51,\"end\":25.7,\"highest\":25.9,\"lowest\":25.51,\"volume\":2075},{\"date\":\"2014-09-26\",\"start\":25,\"end\":25.62,\"highest\":25.62,\"lowest\":24.8,\"volume\":3501},{\"date\":\"2014-09-25\",\"start\":25.48,\"end\":24.82,\"highest\":25.48,\"lowest\":24.3,\"volume\":7495},{\"date\":\"2014-09-24\",\"start\":25.6,\"end\":25.03,\"highest\":25.61,\"lowest\":25.03,\"volume\":9288},{\"date\":\"2014-09-23\",\"start\":25.9,\"end\":25.6,\"highest\":25.9,\"lowest\":25.55,\"volume\":9181},{\"date\":\"2014-09-22\",\"start\":25.7,\"end\":25.6,\"highest\":25.7,\"lowest\":25.54,\"volume\":2053},{\"date\":\"2014-09-19\",\"start\":25.75,\"end\":25.56,\"highest\":25.81,\"lowest\":25.55,\"volume\":1520},{\"date\":\"2014-09-18\",\"start\":25.64,\"end\":25.75,\"highest\":25.85,\"lowest\":25.57,\"volume\":820},{\"date\":\"2014-09-17\",\"start\":25.77,\"end\":25.51,\"highest\":26.08,\"lowest\":25.51,\"volume\":2122},{\"date\":\"2014-09-16\",\"start\":26.5,\"end\":25.77,\"highest\":26.5,\"lowest\":25.62,\"volume\":5101},{\"date\":\"2014-09-15\",\"start\":27,\"end\":26.5,\"highest\":27,\"lowest\":26.4,\"volume\":1833},{\"date\":\"2014-09-12\",\"start\":26.59,\"end\":27,\"highest\":27.4,\"lowest\":26.59,\"volume\":4016},{\"date\":\"2014-09-11\",\"start\":26.28,\"end\":26.42,\"highest\":26.51,\"lowest\":26.28,\"volume\":1508},{\"date\":\"2014-09-10\",\"start\":26.62,\"end\":26.42,\"highest\":26.74,\"lowest\":26.28,\"volume\":1812},{\"date\":\"2014-09-09\",\"start\":27.48,\"end\":26.74,\"highest\":27.55,\"lowest\":26.63,\"volume\":6824},{\"date\":\"2014-09-08\",\"start\":28,\"end\":27.26,\"highest\":28.24,\"lowest\":27.26,\"volume\":8622},{\"date\":\"2014-09-05\",\"start\":29.26,\"end\":28,\"highest\":29.45,\"lowest\":27.99,\"volume\":20564},{\"date\":\"2014-09-04\",\"start\":29.12,\"end\":29.32,\"highest\":29.45,\"lowest\":29.12,\"volume\":2696},{\"date\":\"2014-09-03\",\"start\":29.25,\"end\":29.28,\"highest\":29.6,\"lowest\":29.25,\"volume\":2768},{\"date\":\"2014-09-02\",\"start\":30.35,\"end\":29.48,\"highest\":30.65,\"lowest\":29.01,\"volume\":6954},{\"date\":\"2014-09-01\",\"start\":30.89,\"end\":30.35,\"highest\":30.89,\"lowest\":30.02,\"volume\":1208},{\"date\":\"2014-08-29\",\"start\":30.76,\"end\":30.9,\"highest\":30.9,\"lowest\":29.8,\"volume\":9966},{\"date\":\"2014-08-28\",\"start\":30.47,\"end\":30.73,\"highest\":30.75,\"lowest\":30.47,\"volume\":1131},{\"date\":\"2014-08-27\",\"start\":30.01,\"end\":30.47,\"highest\":30.58,\"lowest\":30.01,\"volume\":2359},{\"date\":\"2014-08-26\",\"start\":29.86,\"end\":29.98,\"highest\":30.06,\"lowest\":29.72,\"volume\":1588},{\"date\":\"2014-08-25\",\"start\":30.05,\"end\":29.99,\"highest\":30.45,\"lowest\":29.99,\"volume\":874},{\"date\":\"2014-08-22\",\"start\":30.5,\"end\":30.05,\"highest\":30.5,\"lowest\":30.05,\"volume\":314},{\"date\":\"2014-08-21\",\"start\":30.57,\"end\":30.33,\"highest\":30.76,\"lowest\":30,\"volume\":25219},{\"date\":\"2014-08-20\",\"start\":29.99,\"end\":30.13,\"highest\":30.23,\"lowest\":29.9,\"volume\":4218},{\"date\":\"2014-08-19\",\"start\":29.3,\"end\":29.75,\"highest\":29.85,\"lowest\":29.3,\"volume\":2004},{\"date\":\"2014-08-18\",\"start\":28.83,\"end\":29.33,\"highest\":29.33,\"lowest\":28.69,\"volume\":1858},{\"date\":\"2014-08-15\",\"start\":28.48,\"end\":28.55,\"highest\":28.65,\"lowest\":28.29,\"volume\":3160},{\"date\":\"2014-08-14\",\"start\":28.07,\"end\":28.22,\"highest\":28.43,\"lowest\":28,\"volume\":1460},{\"date\":\"2014-08-13\",\"start\":27.5,\"end\":28.07,\"highest\":28.07,\"lowest\":27.5,\"volume\":3735},{\"date\":\"2014-08-12\",\"start\":27.4,\"end\":27.5,\"highest\":27.65,\"lowest\":27.1,\"volume\":5145},{\"date\":\"2014-08-11\",\"start\":26.25,\"end\":27.39,\"highest\":27.42,\"lowest\":26,\"volume\":8652},{\"date\":\"2014-08-08\",\"start\":25.26,\"end\":25.8,\"highest\":25.8,\"lowest\":24.95,\"volume\":8600},{\"date\":\"2014-08-07\",\"start\":25.5,\"end\":25.29,\"highest\":25.5,\"lowest\":25.03,\"volume\":2300},{\"date\":\"2014-08-06\",\"start\":26.5,\"end\":25.77,\"highest\":26.5,\"lowest\":25.53,\"volume\":4698},{\"date\":\"2014-08-05\",\"start\":27.33,\"end\":26.77,\"highest\":27.4,\"lowest\":26.5,\"volume\":8532},{\"date\":\"2014-08-04\",\"start\":27.7,\"end\":27.33,\"highest\":28.04,\"lowest\":27.23,\"volume\":16399},{\"date\":\"2014-08-01\",\"start\":28,\"end\":28,\"highest\":28,\"lowest\":27.05,\"volume\":9072},{\"date\":\"2014-07-31\",\"start\":28.4,\"end\":28,\"highest\":28.4,\"lowest\":27.75,\"volume\":10654},{\"date\":\"2014-07-30\",\"start\":28.99,\"end\":28.34,\"highest\":29,\"lowest\":28.33,\"volume\":3541},{\"date\":\"2014-07-29\",\"start\":28.8,\"end\":29,\"highest\":29.22,\"lowest\":28.61,\"volume\":1952},{\"date\":\"2014-07-28\",\"start\":29.68,\"end\":29,\"highest\":29.68,\"lowest\":28.54,\"volume\":5405},{\"date\":\"2014-07-25\",\"start\":29.38,\"end\":29.23,\"highest\":29.56,\"lowest\":29.2,\"volume\":4608},{\"date\":\"2014-07-24\",\"start\":29.75,\"end\":29.51,\"highest\":29.98,\"lowest\":29.51,\"volume\":2829},{\"date\":\"2014-07-23\",\"start\":29,\"end\":29.6,\"highest\":30,\"lowest\":28.8,\"volume\":8089},{\"date\":\"2014-07-22\",\"start\":29.01,\"end\":28.72,\"highest\":29.18,\"lowest\":28.51,\"volume\":18279},{\"date\":\"2014-07-21\",\"start\":30.42,\"end\":29.48,\"highest\":30.6,\"lowest\":29.22,\"volume\":6464},{\"date\":\"2014-07-18\",\"start\":32.2,\"end\":30.21,\"highest\":32.2,\"lowest\":30.01,\"volume\":12805},{\"date\":\"2014-07-17\",\"start\":32.69,\"end\":32.74,\"highest\":32.74,\"lowest\":31.8,\"volume\":5565},{\"date\":\"2014-07-16\",\"start\":32.94,\"end\":32.7,\"highest\":33.2,\"lowest\":32.49,\"volume\":4545},{\"date\":\"2014-07-15\",\"start\":32.2,\"end\":32.5,\"highest\":32.5,\"lowest\":32.03,\"volume\":5195},{\"date\":\"2014-07-14\",\"start\":32,\"end\":32.15,\"highest\":32.49,\"lowest\":31.11,\"volume\":3290},{\"date\":\"2014-07-11\",\"start\":31.5,\"end\":31.57,\"highest\":32.4,\"lowest\":31.5,\"volume\":2314},{\"date\":\"2014-07-10\",\"start\":30.68,\"end\":31.77,\"highest\":31.84,\"lowest\":30.67,\"volume\":6838},{\"date\":\"2014-07-09\",\"start\":30.44,\"end\":30.68,\"highest\":30.8,\"lowest\":30.12,\"volume\":3422},{\"date\":\"2014-07-08\",\"start\":32.04,\"end\":30.43,\"highest\":32.07,\"lowest\":30.39,\"volume\":9865},{\"date\":\"2014-07-07\",\"start\":32.5,\"end\":32.1,\"highest\":33,\"lowest\":32.1,\"volume\":2300},{\"date\":\"2014-07-04\",\"start\":32.8,\"end\":32.31,\"highest\":32.81,\"lowest\":32.26,\"volume\":4482},{\"date\":\"2014-07-03\",\"start\":33.01,\"end\":33,\"highest\":33.33,\"lowest\":32.54,\"volume\":10508},{\"date\":\"2014-07-02\",\"start\":33.7,\"end\":33.38,\"highest\":33.7,\"lowest\":33.33,\"volume\":704},{\"date\":\"2014-07-01\",\"start\":33.77,\"end\":33.5,\"highest\":33.77,\"lowest\":33.34,\"volume\":1070},{\"date\":\"2014-06-30\",\"start\":33.74,\"end\":33.77,\"highest\":33.8,\"lowest\":33.18,\"volume\":9801},{\"date\":\"2014-06-27\",\"start\":33.1,\"end\":33.01,\"highest\":33.1,\"lowest\":32.91,\"volume\":2405},{\"date\":\"2014-06-26\",\"start\":33,\"end\":33.1,\"highest\":33.1,\"lowest\":32.7,\"volume\":3457},{\"date\":\"2014-06-25\",\"start\":33.5,\"end\":32.95,\"highest\":33.5,\"lowest\":32.8,\"volume\":2872},{\"date\":\"2014-06-24\",\"start\":34.61,\"end\":33.5,\"highest\":34.61,\"lowest\":33.5,\"volume\":3869},{\"date\":\"2014-06-23\",\"start\":34.5,\"end\":34.61,\"highest\":34.61,\"lowest\":34.08,\"volume\":11124},{\"date\":\"2014-06-20\",\"start\":34.52,\"end\":34.67,\"highest\":34.67,\"lowest\":34.14,\"volume\":3101},{\"date\":\"2014-06-19\",\"start\":34.94,\"end\":34.29,\"highest\":34.95,\"lowest\":34.1,\"volume\":3481},{\"date\":\"2014-06-18\",\"start\":35.6,\"end\":34.89,\"highest\":35.6,\"lowest\":34.29,\"volume\":8607},{\"date\":\"2014-06-17\",\"start\":37.18,\"end\":35.67,\"highest\":37.18,\"lowest\":35.06,\"volume\":12471},{\"date\":\"2014-06-16\",\"start\":37,\"end\":37,\"highest\":37,\"lowest\":36.6,\"volume\":2898},{\"date\":\"2014-06-13\",\"start\":36.61,\"end\":36.99,\"highest\":37,\"lowest\":36.61,\"volume\":3084},{\"date\":\"2014-06-12\",\"start\":37.2,\"end\":36.72,\"highest\":37.43,\"lowest\":36.6,\"volume\":5204},{\"date\":\"2014-06-11\",\"start\":36.85,\"end\":37.1,\"highest\":37.45,\"lowest\":36.85,\"volume\":5625},{\"date\":\"2014-06-10\",\"start\":37,\"end\":37.19,\"highest\":37.45,\"lowest\":36.01,\"volume\":5503},{\"date\":\"2014-06-09\",\"start\":37.45,\"end\":37.02,\"highest\":37.45,\"lowest\":37.02,\"volume\":1543},{\"date\":\"2014-06-06\",\"start\":35.85,\"end\":37.46,\"highest\":37.46,\"lowest\":35.85,\"volume\":10580},{\"date\":\"2014-06-05\",\"start\":35.7,\"end\":35.84,\"highest\":35.86,\"lowest\":35.27,\"volume\":10391},{\"date\":\"2014-06-04\",\"start\":35.01,\"end\":35.68,\"highest\":35.68,\"lowest\":35.01,\"volume\":9206},{\"date\":\"2014-06-03\",\"start\":35.01,\"end\":35.01,\"highest\":35.7,\"lowest\":35.01,\"volume\":6357},{\"date\":\"2014-06-02\",\"start\":35,\"end\":35.47,\"highest\":36,\"lowest\":35,\"volume\":11760},{\"date\":\"2014-05-30\",\"start\":34.95,\"end\":34.51,\"highest\":35.26,\"lowest\":34.2,\"volume\":41083},{\"date\":\"2014-05-29\",\"start\":35.29,\"end\":35.03,\"highest\":35.6,\"lowest\":35.03,\"volume\":11969},{\"date\":\"2014-05-28\",\"start\":34,\"end\":34.84,\"highest\":35.29,\"lowest\":33.99,\"volume\":16580},{\"date\":\"2014-05-27\",\"start\":32.51,\"end\":33.99,\"highest\":33.99,\"lowest\":32.51,\"volume\":28418},{\"date\":\"2014-05-26\",\"start\":32.33,\"end\":32.41,\"highest\":32.6,\"lowest\":32.19,\"volume\":2397},{\"date\":\"2014-05-23\",\"start\":32.6,\"end\":32.45,\"highest\":32.6,\"lowest\":32.08,\"volume\":1671},{\"date\":\"2014-05-22\",\"start\":32.22,\"end\":32.35,\"highest\":32.5,\"lowest\":32.22,\"volume\":1789},{\"date\":\"2014-05-21\",\"start\":32.6,\"end\":32.35,\"highest\":33.7,\"lowest\":32.35,\"volume\":21468},{\"date\":\"2014-05-20\",\"start\":32.02,\"end\":32.3,\"highest\":32.5,\"lowest\":31.91,\"volume\":13177},{\"date\":\"2014-05-19\",\"start\":32.74,\"end\":32.22,\"highest\":32.8,\"lowest\":32.09,\"volume\":5220},{\"date\":\"2014-05-16\",\"start\":32.97,\"end\":32.53,\"highest\":32.97,\"lowest\":32.19,\"volume\":8702},{\"date\":\"2014-05-15\",\"start\":32.2,\"end\":32.51,\"highest\":33.44,\"lowest\":32.2,\"volume\":23680},{\"date\":\"2014-05-14\",\"start\":31.38,\"end\":31.99,\"highest\":32.14,\"lowest\":31.28,\"volume\":10606},{\"date\":\"2014-05-13\",\"start\":30.37,\"end\":31.4,\"highest\":31.47,\"lowest\":30.37,\"volume\":5518},{\"date\":\"2014-05-12\",\"start\":30.2,\"end\":30.5,\"highest\":30.52,\"lowest\":29.9,\"volume\":4248},{\"date\":\"2014-05-09\",\"start\":30.15,\"end\":30.29,\"highest\":30.49,\"lowest\":30.01,\"volume\":1493},{\"date\":\"2014-05-08\",\"start\":30.3,\"end\":30.01,\"highest\":30.3,\"lowest\":30.01,\"volume\":642},{\"date\":\"2014-05-07\",\"start\":30.01,\"end\":30.3,\"highest\":30.36,\"lowest\":29.8,\"volume\":2667},{\"date\":\"2014-05-06\",\"start\":30.65,\"end\":30.37,\"highest\":30.85,\"lowest\":30.37,\"volume\":3849},{\"date\":\"2014-05-05\",\"start\":30.86,\"end\":30.9,\"highest\":30.9,\"lowest\":29.65,\"volume\":6012},{\"date\":\"2014-05-02\",\"start\":30.14,\"end\":30.86,\"highest\":30.86,\"lowest\":29.9,\"volume\":4313},{\"date\":\"2014-04-30\",\"start\":30.26,\"end\":30.41,\"highest\":30.49,\"lowest\":30.26,\"volume\":1040},{\"date\":\"2014-04-29\",\"start\":30.86,\"end\":30.86,\"highest\":30.86,\"lowest\":30.25,\"volume\":5681},{\"date\":\"2014-04-28\",\"start\":30.76,\"end\":30.86,\"highest\":30.86,\"lowest\":30.51,\"volume\":2735},{\"date\":\"2014-04-25\",\"start\":31.74,\"end\":30.96,\"highest\":31.74,\"lowest\":30.86,\"volume\":2376},{\"date\":\"2014-04-24\",\"start\":31.51,\"end\":31.4,\"highest\":31.66,\"lowest\":30.76,\"volume\":6681},{\"date\":\"2014-04-23\",\"start\":32.4,\"end\":31.52,\"highest\":32.4,\"lowest\":31.52,\"volume\":2927},{\"date\":\"2014-04-22\",\"start\":32.15,\"end\":32.47,\"highest\":32.61,\"lowest\":32.11,\"volume\":41209},{\"date\":\"2014-04-17\",\"start\":30.54,\"end\":32.15,\"highest\":32.2,\"lowest\":29.85,\"volume\":20663},{\"date\":\"2014-04-16\",\"start\":28.02,\"end\":29.56,\"highest\":30.15,\"lowest\":28.02,\"volume\":5029},{\"date\":\"2014-04-15\",\"start\":28.7,\"end\":28.15,\"highest\":28.7,\"lowest\":27.8,\"volume\":5007},{\"date\":\"2014-04-14\",\"start\":30.04,\"end\":28.74,\"highest\":30.09,\"lowest\":27.8,\"volume\":13344},{\"date\":\"2014-04-11\",\"start\":30.6,\"end\":30.29,\"highest\":30.6,\"lowest\":30.1,\"volume\":1829},{\"date\":\"2014-04-10\",\"start\":30.68,\"end\":30.8,\"highest\":30.8,\"lowest\":30.52,\"volume\":1467},{\"date\":\"2014-04-09\",\"start\":31,\"end\":30.63,\"highest\":31,\"lowest\":30.56,\"volume\":3373},{\"date\":\"2014-04-08\",\"start\":30.56,\"end\":30.95,\"highest\":30.95,\"lowest\":30.56,\"volume\":5257},{\"date\":\"2014-04-07\",\"start\":30.8,\"end\":30.95,\"highest\":30.95,\"lowest\":30.8,\"volume\":875},{\"date\":\"2014-04-04\",\"start\":31.1,\"end\":31,\"highest\":31.1,\"lowest\":30.81,\"volume\":1821},{\"date\":\"2014-04-03\",\"start\":31,\"end\":30.91,\"highest\":31.1,\"lowest\":30.63,\"volume\":2470},{\"date\":\"2014-04-02\",\"start\":30.52,\"end\":31,\"highest\":31,\"lowest\":30.52,\"volume\":3743},{\"date\":\"2014-04-01\",\"start\":30.06,\"end\":30.55,\"highest\":30.78,\"lowest\":29.76,\"volume\":13010},{\"date\":\"2014-03-31\",\"start\":30.8,\"end\":30,\"highest\":30.8,\"lowest\":29.95,\"volume\":12075},{\"date\":\"2014-03-28\",\"start\":30.62,\"end\":30.85,\"highest\":30.85,\"lowest\":30.39,\"volume\":2097},{\"date\":\"2014-03-27\",\"start\":31,\"end\":30.8,\"highest\":31.28,\"lowest\":30.62,\"volume\":5712},{\"date\":\"2014-03-26\",\"start\":31.12,\"end\":31,\"highest\":31.42,\"lowest\":30.5,\"volume\":11027},{\"date\":\"2014-03-25\",\"start\":31.69,\"end\":31.67,\"highest\":31.74,\"lowest\":31.01,\"volume\":2319},{\"date\":\"2014-03-24\",\"start\":32,\"end\":31.69,\"highest\":32,\"lowest\":31.03,\"volume\":7211},{\"date\":\"2014-03-21\",\"start\":32.25,\"end\":32,\"highest\":32.38,\"lowest\":32,\"volume\":7037},{\"date\":\"2014-03-20\",\"start\":32.49,\"end\":32.25,\"highest\":32.5,\"lowest\":32.2,\"volume\":1156},{\"date\":\"2014-03-19\",\"start\":33,\"end\":32.5,\"highest\":33,\"lowest\":32.22,\"volume\":5625},{\"date\":\"2014-03-18\",\"start\":33.01,\"end\":33,\"highest\":33.72,\"lowest\":32.63,\"volume\":6809},{\"date\":\"2014-03-17\",\"start\":33.05,\"end\":32.94,\"highest\":33.75,\"lowest\":32.17,\"volume\":8565},{\"date\":\"2014-03-14\",\"start\":33.5,\"end\":33.05,\"highest\":33.84,\"lowest\":33,\"volume\":13959},{\"date\":\"2014-03-13\",\"start\":33.93,\"end\":34.13,\"highest\":34.34,\"lowest\":33.89,\"volume\":5099},{\"date\":\"2014-03-12\",\"start\":33.48,\"end\":34.5,\"highest\":34.5,\"lowest\":33.13,\"volume\":16709},{\"date\":\"2014-03-11\",\"start\":33.2,\"end\":33.4,\"highest\":33.48,\"lowest\":33.2,\"volume\":11358},{\"date\":\"2014-03-10\",\"start\":32.19,\"end\":32.95,\"highest\":33.15,\"lowest\":31.66,\"volume\":33013},{\"date\":\"2014-03-07\",\"start\":31.8,\"end\":31.9,\"highest\":31.95,\"lowest\":31.63,\"volume\":4875},{\"date\":\"2014-03-06\",\"start\":32,\"end\":31.8,\"highest\":32,\"lowest\":31.76,\"volume\":3725},{\"date\":\"2014-03-05\",\"start\":32.5,\"end\":32.04,\"highest\":32.5,\"lowest\":31.92,\"volume\":3780},{\"date\":\"2014-03-04\",\"start\":31.8,\"end\":32.2,\"highest\":32.5,\"lowest\":31.6,\"volume\":7932},{\"date\":\"2014-03-03\",\"start\":33,\"end\":32.2,\"highest\":33,\"lowest\":31.56,\"volume\":13748},{\"date\":\"2014-02-28\",\"start\":33.2,\"end\":33.41,\"highest\":33.86,\"lowest\":33.2,\"volume\":5156},{\"date\":\"2014-02-27\",\"start\":33.7,\"end\":33.09,\"highest\":33.7,\"lowest\":32.37,\"volume\":10045},{\"date\":\"2014-02-26\",\"start\":35,\"end\":33.7,\"highest\":35,\"lowest\":32.78,\"volume\":10478},{\"date\":\"2014-02-25\",\"start\":34.35,\"end\":34.6,\"highest\":35,\"lowest\":34.22,\"volume\":11344},{\"date\":\"2014-02-24\",\"start\":32.8,\"end\":34.21,\"highest\":34.4,\"lowest\":32.8,\"volume\":9506},{\"date\":\"2014-02-21\",\"start\":32.65,\"end\":33.1,\"highest\":33.7,\"lowest\":32.65,\"volume\":15165},{\"date\":\"2014-02-20\",\"start\":32.4,\"end\":32.5,\"highest\":33.1,\"lowest\":31.7,\"volume\":12395},{\"date\":\"2014-02-19\",\"start\":31.6,\"end\":32,\"highest\":32.5,\"lowest\":31.6,\"volume\":16827},{\"date\":\"2014-02-18\",\"start\":32,\"end\":31.53,\"highest\":32.37,\"lowest\":31.51,\"volume\":8682},{\"date\":\"2014-02-17\",\"start\":31.15,\"end\":32,\"highest\":33.19,\"lowest\":31.15,\"volume\":28217},{\"date\":\"2014-02-14\",\"start\":30.88,\"end\":31.15,\"highest\":31.49,\"lowest\":30.6,\"volume\":6570},{\"date\":\"2014-02-13\",\"start\":30.1,\"end\":30.85,\"highest\":30.85,\"lowest\":30.1,\"volume\":1733},{\"date\":\"2014-02-12\",\"start\":31,\"end\":30.5,\"highest\":31.4,\"lowest\":30,\"volume\":6453},{\"date\":\"2014-02-11\",\"start\":31.5,\"end\":30.75,\"highest\":31.5,\"lowest\":30.52,\"volume\":4387},{\"date\":\"2014-02-10\",\"start\":30.36,\"end\":31,\"highest\":31.69,\"lowest\":30.25,\"volume\":16115},{\"date\":\"2014-02-07\",\"start\":30.01,\"end\":29.83,\"highest\":30.23,\"lowest\":29.51,\"volume\":7786},{\"date\":\"2014-02-06\",\"start\":29.4,\"end\":30,\"highest\":30,\"lowest\":29.4,\"volume\":4338},{\"date\":\"2014-02-05\",\"start\":28.02,\"end\":29.51,\"highest\":29.51,\"lowest\":28.02,\"volume\":9090},{\"date\":\"2014-02-04\",\"start\":28,\"end\":28.02,\"highest\":28.25,\"lowest\":27.81,\"volume\":14038},{\"date\":\"2014-02-03\",\"start\":28.51,\"end\":28.05,\"highest\":28.8,\"lowest\":28.05,\"volume\":8499},{\"date\":\"2014-01-31\",\"start\":29.14,\"end\":28.99,\"highest\":29.9,\"lowest\":28.68,\"volume\":4258},{\"date\":\"2014-01-30\",\"start\":29.01,\"end\":29,\"highest\":29.33,\"lowest\":27.73,\"volume\":10631},{\"date\":\"2014-01-29\",\"start\":29.9,\"end\":29.17,\"highest\":30,\"lowest\":29.01,\"volume\":7152},{\"date\":\"2014-01-28\",\"start\":29.36,\"end\":29.51,\"highest\":29.62,\"lowest\":28.9,\"volume\":9076},{\"date\":\"2014-01-27\",\"start\":29.54,\"end\":29.28,\"highest\":29.86,\"lowest\":29,\"volume\":8720},{\"date\":\"2014-01-24\",\"start\":30.51,\"end\":30.03,\"highest\":30.65,\"lowest\":29.5,\"volume\":13090},{\"date\":\"2014-01-23\",\"start\":31.45,\"end\":30.8,\"highest\":31.45,\"lowest\":30.51,\"volume\":10788},{\"date\":\"2014-01-22\",\"start\":31.3,\"end\":31.24,\"highest\":31.99,\"lowest\":29.9,\"volume\":36111},{\"date\":\"2014-01-21\",\"start\":31.14,\"end\":31.29,\"highest\":31.49,\"lowest\":31.01,\"volume\":9059},{\"date\":\"2014-01-20\",\"start\":30.2,\"end\":31,\"highest\":31.22,\"lowest\":30.04,\"volume\":7210},{\"date\":\"2014-01-17\",\"start\":31.48,\"end\":30.5,\"highest\":31.85,\"lowest\":30.5,\"volume\":29027},{\"date\":\"2014-01-16\",\"start\":30.6,\"end\":31.49,\"highest\":31.49,\"lowest\":30.6,\"volume\":8277},{\"date\":\"2014-01-15\",\"start\":31.15,\"end\":30.99,\"highest\":31.4,\"lowest\":30.2,\"volume\":7559},{\"date\":\"2014-01-14\",\"start\":31.2,\"end\":31.07,\"highest\":31.4,\"lowest\":30.2,\"volume\":10110},{\"date\":\"2014-01-13\",\"start\":30.5,\"end\":31.1,\"highest\":31.4,\"lowest\":30.39,\"volume\":16635},{\"date\":\"2014-01-10\",\"start\":29.49,\"end\":29.94,\"highest\":29.99,\"lowest\":29.2,\"volume\":11902},{\"date\":\"2014-01-09\",\"start\":29.06,\"end\":29.38,\"highest\":29.9,\"lowest\":29.03,\"volume\":5946},{\"date\":\"2014-01-08\",\"start\":29.5,\"end\":29.02,\"highest\":29.8,\"lowest\":28.82,\"volume\":38589},{\"date\":\"2014-01-07\",\"start\":30.99,\"end\":30.15,\"highest\":31.15,\"lowest\":29.7,\"volume\":26108},{\"date\":\"2014-01-06\",\"start\":31.45,\"end\":31,\"highest\":31.45,\"lowest\":30.5,\"volume\":12827},{\"date\":\"2014-01-03\",\"start\":30.99,\"end\":31.4,\"highest\":31.4,\"lowest\":30,\"volume\":9869},{\"date\":\"2014-01-02\",\"start\":30.26,\"end\":31,\"highest\":31.47,\"lowest\":30.26,\"volume\":13594},{\"date\":\"2013-12-31\",\"start\":30,\"end\":30.73,\"highest\":30.99,\"lowest\":29.86,\"volume\":13941},{\"date\":\"2013-12-30\",\"start\":31.8,\"end\":30,\"highest\":31.8,\"lowest\":29,\"volume\":36988},{\"date\":\"2013-12-27\",\"start\":30.1,\"end\":31.07,\"highest\":31.62,\"lowest\":30.1,\"volume\":42410},{\"date\":\"2013-12-24\",\"start\":27.97,\"end\":29.71,\"highest\":29.98,\"lowest\":27.8,\"volume\":17636},{\"date\":\"2013-12-23\",\"start\":26.41,\"end\":27.58,\"highest\":29,\"lowest\":26.41,\"volume\":31461},{\"date\":\"2013-12-20\",\"start\":25.1,\"end\":26.36,\"highest\":26.9,\"lowest\":25.1,\"volume\":30021},{\"date\":\"2013-12-19\",\"start\":24.3,\"end\":24.95,\"highest\":25.1,\"lowest\":24.11,\"volume\":30222},{\"date\":\"2013-12-18\",\"start\":23.53,\"end\":23.8,\"highest\":23.85,\"lowest\":23.53,\"volume\":2550},{\"date\":\"2013-12-17\",\"start\":24.19,\"end\":23.6,\"highest\":24.19,\"lowest\":23.55,\"volume\":4887},{\"date\":\"2013-12-16\",\"start\":23.6,\"end\":24.19,\"highest\":24.37,\"lowest\":23.54,\"volume\":6648},{\"date\":\"2013-12-13\",\"start\":23.5,\"end\":23.53,\"highest\":24.39,\"lowest\":23.5,\"volume\":12116},{\"date\":\"2013-12-12\",\"start\":24.1,\"end\":23.52,\"highest\":25,\"lowest\":23.5,\"volume\":14277},{\"date\":\"2013-12-11\",\"start\":25.28,\"end\":24.4,\"highest\":25.28,\"lowest\":24.2,\"volume\":7718},{\"date\":\"2013-12-10\",\"start\":25.6,\"end\":25.01,\"highest\":25.6,\"lowest\":24.97,\"volume\":11066},{\"date\":\"2013-12-09\",\"start\":24.83,\"end\":24.94,\"highest\":24.95,\"lowest\":24.2,\"volume\":18359},{\"date\":\"2013-12-06\",\"start\":24.78,\"end\":24.26,\"highest\":25.5,\"lowest\":24.15,\"volume\":39393},{\"date\":\"2013-12-05\",\"start\":23.5,\"end\":24.11,\"highest\":25.7,\"lowest\":23,\"volume\":64615},{\"date\":\"2013-12-04\",\"start\":23.2,\"end\":22.88,\"highest\":23.29,\"lowest\":22.82,\"volume\":10073},{\"date\":\"2013-12-03\",\"start\":23.49,\"end\":23.17,\"highest\":24.26,\"lowest\":23.01,\"volume\":18678},{\"date\":\"2013-12-02\",\"start\":23,\"end\":23.46,\"highest\":23.49,\"lowest\":23,\"volume\":10668},{\"date\":\"2013-11-29\",\"start\":22.84,\"end\":23,\"highest\":23,\"lowest\":22.01,\"volume\":6430},{\"date\":\"2013-11-28\",\"start\":22.99,\"end\":22.58,\"highest\":23,\"lowest\":22.58,\"volume\":4915},{\"date\":\"2013-11-27\",\"start\":22.35,\"end\":22.99,\"highest\":22.99,\"lowest\":22.35,\"volume\":12564},{\"date\":\"2013-11-26\",\"start\":22.85,\"end\":22.32,\"highest\":23.08,\"lowest\":22.32,\"volume\":17837},{\"date\":\"2013-11-25\",\"start\":22.5,\"end\":22.28,\"highest\":22.91,\"lowest\":22.28,\"volume\":11088},{\"date\":\"2013-11-22\",\"start\":22.9,\"end\":22.4,\"highest\":23.24,\"lowest\":22.21,\"volume\":19666},{\"date\":\"2013-11-21\",\"start\":23.02,\"end\":22.99,\"highest\":23.37,\"lowest\":22.9,\"volume\":9344},{\"date\":\"2013-11-20\",\"start\":22.5,\"end\":23.31,\"highest\":23.7,\"lowest\":22.05,\"volume\":64532},{\"date\":\"2013-11-19\",\"start\":20.8,\"end\":21.9,\"highest\":22.15,\"lowest\":20.7,\"volume\":25343},{\"date\":\"2013-11-18\",\"start\":19.4,\"end\":20.65,\"highest\":20.8,\"lowest\":19.4,\"volume\":14275},{\"date\":\"2013-11-15\",\"start\":20.1,\"end\":19.8,\"highest\":20.1,\"lowest\":19.41,\"volume\":4262},{\"date\":\"2013-11-14\",\"start\":20.15,\"end\":20.26,\"highest\":20.26,\"lowest\":20,\"volume\":7755},{\"date\":\"2013-11-13\",\"start\":20.22,\"end\":20.15,\"highest\":20.22,\"lowest\":20.05,\"volume\":8392},{\"date\":\"2013-11-12\",\"start\":19.9,\"end\":20.28,\"highest\":20.48,\"lowest\":19.71,\"volume\":15338},{\"date\":\"2013-11-11\",\"start\":19.36,\"end\":19.67,\"highest\":19.67,\"lowest\":19.3,\"volume\":4115},{\"date\":\"2013-11-08\",\"start\":19.36,\"end\":19.36,\"highest\":19.39,\"lowest\":19.01,\"volume\":5042},{\"date\":\"2013-11-07\",\"start\":19.28,\"end\":19.45,\"highest\":19.47,\"lowest\":19.21,\"volume\":3033},{\"date\":\"2013-11-06\",\"start\":19.22,\"end\":19.28,\"highest\":19.5,\"lowest\":19,\"volume\":9048},{\"date\":\"2013-11-05\",\"start\":19.36,\"end\":19.04,\"highest\":19.5,\"lowest\":19.04,\"volume\":3275},{\"date\":\"2013-11-04\",\"start\":19.55,\"end\":19.4,\"highest\":19.6,\"lowest\":19.4,\"volume\":9809},{\"date\":\"2013-11-01\",\"start\":19.8,\"end\":19.55,\"highest\":19.8,\"lowest\":19.55,\"volume\":2101},{\"date\":\"2013-10-31\",\"start\":19.7,\"end\":19.8,\"highest\":19.8,\"lowest\":19.55,\"volume\":12826},{\"date\":\"2013-10-30\",\"start\":19.55,\"end\":19.8,\"highest\":19.84,\"lowest\":19.55,\"volume\":3966},{\"date\":\"2013-10-29\",\"start\":19.57,\"end\":19.7,\"highest\":19.88,\"lowest\":19.55,\"volume\":11999},{\"date\":\"2013-10-28\",\"start\":19.9,\"end\":19.8,\"highest\":20.02,\"lowest\":19.6,\"volume\":5429},{\"date\":\"2013-10-25\",\"start\":19.9,\"end\":20.15,\"highest\":20.15,\"lowest\":19.65,\"volume\":6334},{\"date\":\"2013-10-24\",\"start\":19.8,\"end\":19.91,\"highest\":20.1,\"lowest\":19.7,\"volume\":5307},{\"date\":\"2013-10-23\",\"start\":20.48,\"end\":19.69,\"highest\":20.48,\"lowest\":19.62,\"volume\":6542},{\"date\":\"2013-10-22\",\"start\":20,\"end\":20.41,\"highest\":20.85,\"lowest\":19.9,\"volume\":13961},{\"date\":\"2013-10-21\",\"start\":20.2,\"end\":20.48,\"highest\":20.54,\"lowest\":19.62,\"volume\":24212},{\"date\":\"2013-10-18\",\"start\":17.74,\"end\":20.51,\"highest\":20.62,\"lowest\":17.74,\"volume\":84388},{\"date\":\"2013-10-17\",\"start\":17.25,\"end\":17.3,\"highest\":17.3,\"lowest\":17.15,\"volume\":2489},{\"date\":\"2013-10-16\",\"start\":17.23,\"end\":17,\"highest\":17.23,\"lowest\":17,\"volume\":5814},{\"date\":\"2013-10-15\",\"start\":17.12,\"end\":17.22,\"highest\":17.25,\"lowest\":17.08,\"volume\":1983},{\"date\":\"2013-10-14\",\"start\":17.25,\"end\":17.14,\"highest\":17.25,\"lowest\":17,\"volume\":1361},{\"date\":\"2013-10-11\",\"start\":16.92,\"end\":17.2,\"highest\":17.2,\"lowest\":16.92,\"volume\":5212},{\"date\":\"2013-10-10\",\"start\":16.9,\"end\":16.92,\"highest\":17.1,\"lowest\":16.9,\"volume\":1934},{\"date\":\"2013-10-09\",\"start\":16.9,\"end\":17.01,\"highest\":17.01,\"lowest\":16.84,\"volume\":2271},{\"date\":\"2013-10-08\",\"start\":17.17,\"end\":17.03,\"highest\":17.17,\"lowest\":16.92,\"volume\":6246},{\"date\":\"2013-10-07\",\"start\":17.2,\"end\":17.17,\"highest\":17.2,\"lowest\":17.09,\"volume\":2291},{\"date\":\"2013-10-04\",\"start\":17.1,\"end\":17.2,\"highest\":17.26,\"lowest\":17.02,\"volume\":6696},{\"date\":\"2013-10-03\",\"start\":17.2,\"end\":17.33,\"highest\":17.33,\"lowest\":16.93,\"volume\":8728},{\"date\":\"2013-10-02\",\"start\":17.6,\"end\":17.1,\"highest\":17.62,\"lowest\":16.91,\"volume\":9382},{\"date\":\"2013-10-01\",\"start\":17.76,\"end\":17.62,\"highest\":17.89,\"lowest\":17.62,\"volume\":10989},{\"date\":\"2013-09-30\",\"start\":17.8,\"end\":17.9,\"highest\":18.05,\"lowest\":17.8,\"volume\":3577},{\"date\":\"2013-09-27\",\"start\":17.91,\"end\":18.11,\"highest\":18.2,\"lowest\":17.9,\"volume\":6983},{\"date\":\"2013-09-26\",\"start\":18.01,\"end\":17.91,\"highest\":18.1,\"lowest\":17.91,\"volume\":9634},{\"date\":\"2013-09-25\",\"start\":17.66,\"end\":18.05,\"highest\":18.24,\"lowest\":17.65,\"volume\":15547},{\"date\":\"2013-09-24\",\"start\":17.66,\"end\":17.66,\"highest\":17.8,\"lowest\":17.66,\"volume\":3099},{\"date\":\"2013-09-23\",\"start\":17.81,\"end\":17.65,\"highest\":17.81,\"lowest\":17.65,\"volume\":3744},{\"date\":\"2013-09-20\",\"start\":17.8,\"end\":17.71,\"highest\":17.98,\"lowest\":17.71,\"volume\":1080},{\"date\":\"2013-09-19\",\"start\":17.84,\"end\":17.8,\"highest\":18,\"lowest\":17.58,\"volume\":12086},{\"date\":\"2013-09-18\",\"start\":18.1,\"end\":17.83,\"highest\":18.1,\"lowest\":17.83,\"volume\":9830},{\"date\":\"2013-09-17\",\"start\":17.9,\"end\":18.06,\"highest\":18.19,\"lowest\":17.9,\"volume\":15200},{\"date\":\"2013-09-16\",\"start\":18.05,\"end\":18.2,\"highest\":18.2,\"lowest\":17.81,\"volume\":20471},{\"date\":\"2013-09-13\",\"start\":18.4,\"end\":18.09,\"highest\":18.4,\"lowest\":18.01,\"volume\":9295},{\"date\":\"2013-09-12\",\"start\":17.51,\"end\":18.5,\"highest\":18.68,\"lowest\":17.51,\"volume\":16577},{\"date\":\"2013-09-11\",\"start\":17.52,\"end\":17.7,\"highest\":17.77,\"lowest\":17.52,\"volume\":4371},{\"date\":\"2013-09-10\",\"start\":16.75,\"end\":17.44,\"highest\":17.7,\"lowest\":16.75,\"volume\":12853},{\"date\":\"2013-09-09\",\"start\":16.5,\"end\":16.95,\"highest\":16.95,\"lowest\":16.35,\"volume\":10708},{\"date\":\"2013-09-06\",\"start\":16.2,\"end\":16.32,\"highest\":16.46,\"lowest\":16.11,\"volume\":5139},{\"date\":\"2013-09-05\",\"start\":16.01,\"end\":16.15,\"highest\":16.41,\"lowest\":16.01,\"volume\":20032},{\"date\":\"2013-09-04\",\"start\":15.95,\"end\":16,\"highest\":16.19,\"lowest\":15.95,\"volume\":4746},{\"date\":\"2013-09-03\",\"start\":16.19,\"end\":15.95,\"highest\":16.19,\"lowest\":15.86,\"volume\":4120},{\"date\":\"2013-09-02\",\"start\":16.15,\"end\":16.19,\"highest\":16.25,\"lowest\":16.01,\"volume\":3319},{\"date\":\"2013-08-30\",\"start\":16.21,\"end\":16,\"highest\":16.21,\"lowest\":16,\"volume\":5166},{\"date\":\"2013-08-29\",\"start\":16.02,\"end\":16.21,\"highest\":16.4,\"lowest\":16.02,\"volume\":3677},{\"date\":\"2013-08-28\",\"start\":16.01,\"end\":16.02,\"highest\":16.2,\"lowest\":16.01,\"volume\":2896},{\"date\":\"2013-08-27\",\"start\":16.52,\"end\":16.04,\"highest\":16.52,\"lowest\":16.04,\"volume\":5779},{\"date\":\"2013-08-26\",\"start\":16.51,\"end\":16.41,\"highest\":16.9,\"lowest\":16.41,\"volume\":8638},{\"date\":\"2013-08-23\",\"start\":16.4,\"end\":16.22,\"highest\":16.4,\"lowest\":16.21,\"volume\":5683},{\"date\":\"2013-08-22\",\"start\":16.26,\"end\":16.4,\"highest\":16.4,\"lowest\":16.26,\"volume\":12518},{\"date\":\"2013-08-21\",\"start\":16.4,\"end\":16.38,\"highest\":16.4,\"lowest\":16.11,\"volume\":3547},{\"date\":\"2013-08-20\",\"start\":16.95,\"end\":16.6,\"highest\":16.95,\"lowest\":16.6,\"volume\":2851},{\"date\":\"2013-08-19\",\"start\":16.8,\"end\":16.95,\"highest\":16.95,\"lowest\":16.71,\"volume\":1618},{\"date\":\"2013-08-16\",\"start\":16.69,\"end\":16.81,\"highest\":16.9,\"lowest\":16.62,\"volume\":1383},{\"date\":\"2013-08-15\",\"start\":16.7,\"end\":16.7,\"highest\":16.7,\"lowest\":16.6,\"volume\":1268},{\"date\":\"2013-08-14\",\"start\":16.7,\"end\":16.64,\"highest\":16.79,\"lowest\":16.6,\"volume\":2182},{\"date\":\"2013-08-13\",\"start\":16.7,\"end\":16.6,\"highest\":16.8,\"lowest\":16.6,\"volume\":475},{\"date\":\"2013-08-12\",\"start\":16.85,\"end\":16.7,\"highest\":16.85,\"lowest\":16.61,\"volume\":2373},{\"date\":\"2013-08-09\",\"start\":16.8,\"end\":16.7,\"highest\":16.9,\"lowest\":16.7,\"volume\":3274},{\"date\":\"2013-08-08\",\"start\":16.81,\"end\":16.8,\"highest\":16.96,\"lowest\":16.8,\"volume\":3088},{\"date\":\"2013-08-07\",\"start\":16.9,\"end\":16.8,\"highest\":16.99,\"lowest\":16.8,\"volume\":4308},{\"date\":\"2013-08-06\",\"start\":17.01,\"end\":17,\"highest\":17.19,\"lowest\":16.9,\"volume\":4642},{\"date\":\"2013-08-05\",\"start\":17,\"end\":17,\"highest\":17.1,\"lowest\":16.8,\"volume\":6287},{\"date\":\"2013-08-02\",\"start\":17.29,\"end\":17,\"highest\":17.29,\"lowest\":17,\"volume\":9350},{\"date\":\"2013-08-01\",\"start\":17.42,\"end\":17.29,\"highest\":17.51,\"lowest\":17.1,\"volume\":11702},{\"date\":\"2013-07-31\",\"start\":17.6,\"end\":17.42,\"highest\":17.6,\"lowest\":17.2,\"volume\":6385},{\"date\":\"2013-07-30\",\"start\":17.69,\"end\":17.51,\"highest\":17.7,\"lowest\":17.4,\"volume\":4786},{\"date\":\"2013-07-29\",\"start\":17,\"end\":17.75,\"highest\":17.81,\"lowest\":16.6,\"volume\":26003},{\"date\":\"2013-07-26\",\"start\":16.6,\"end\":16.9,\"highest\":16.95,\"lowest\":16.4,\"volume\":16231},{\"date\":\"2013-07-25\",\"start\":16.6,\"end\":16.58,\"highest\":16.6,\"lowest\":16.3,\"volume\":2035},{\"date\":\"2013-07-24\",\"start\":16.2,\"end\":16.55,\"highest\":16.59,\"lowest\":16.13,\"volume\":8833},{\"date\":\"2013-07-23\",\"start\":16.11,\"end\":16.2,\"highest\":16.29,\"lowest\":16.01,\"volume\":4716},{\"date\":\"2013-07-22\",\"start\":16.25,\"end\":16.01,\"highest\":16.27,\"lowest\":16.01,\"volume\":4588},{\"date\":\"2013-07-19\",\"start\":15.75,\"end\":15.99,\"highest\":16.25,\"lowest\":15.5,\"volume\":11068},{\"date\":\"2013-07-18\",\"start\":16.39,\"end\":16.3,\"highest\":16.39,\"lowest\":16.21,\"volume\":2624},{\"date\":\"2013-07-17\",\"start\":15.9,\"end\":16.3,\"highest\":16.37,\"lowest\":15.9,\"volume\":3410},{\"date\":\"2013-07-16\",\"start\":16.16,\"end\":16.17,\"highest\":16.17,\"lowest\":16,\"volume\":4238},{\"date\":\"2013-07-15\",\"start\":15.7,\"end\":16,\"highest\":16,\"lowest\":15.69,\"volume\":8524},{\"date\":\"2013-07-12\",\"start\":15.85,\"end\":15.49,\"highest\":15.85,\"lowest\":15.3,\"volume\":5374},{\"date\":\"2013-07-11\",\"start\":15.8,\"end\":15.72,\"highest\":15.89,\"lowest\":15.72,\"volume\":1794},{\"date\":\"2013-07-10\",\"start\":16.17,\"end\":15.9,\"highest\":16.17,\"lowest\":15.5,\"volume\":7657},{\"date\":\"2013-07-09\",\"start\":15.91,\"end\":16.17,\"highest\":16.37,\"lowest\":15.83,\"volume\":12192},{\"date\":\"2013-07-08\",\"start\":15.3,\"end\":15.9,\"highest\":15.9,\"lowest\":15.3,\"volume\":8598},{\"date\":\"2013-07-05\",\"start\":14.8,\"end\":15.31,\"highest\":15.37,\"lowest\":14.8,\"volume\":29591},{\"date\":\"2013-07-04\",\"start\":14.93,\"end\":14.9,\"highest\":15.14,\"lowest\":14.9,\"volume\":2212},{\"date\":\"2013-07-03\",\"start\":15.2,\"end\":14.93,\"highest\":15.4,\"lowest\":14.28,\"volume\":78767},{\"date\":\"2013-07-02\",\"start\":15.3,\"end\":15.38,\"highest\":15.4,\"lowest\":15.2,\"volume\":2864},{\"date\":\"2013-07-01\",\"start\":15.31,\"end\":15.3,\"highest\":15.31,\"lowest\":15.15,\"volume\":438},{\"date\":\"2013-06-28\",\"start\":15.22,\"end\":15.2,\"highest\":15.39,\"lowest\":15.2,\"volume\":20397},{\"date\":\"2013-06-27\",\"start\":15.4,\"end\":15.37,\"highest\":15.75,\"lowest\":15.29,\"volume\":23907},{\"date\":\"2013-06-26\",\"start\":15.47,\"end\":15.4,\"highest\":15.77,\"lowest\":15.4,\"volume\":3221},{\"date\":\"2013-06-25\",\"start\":15.51,\"end\":15.47,\"highest\":15.73,\"lowest\":15.4,\"volume\":1384},{\"date\":\"2013-06-24\",\"start\":16.1,\"end\":15.5,\"highest\":16.18,\"lowest\":15.2,\"volume\":16338},{\"date\":\"2013-06-21\",\"start\":16.02,\"end\":16.18,\"highest\":16.18,\"lowest\":15.99,\"volume\":3543},{\"date\":\"2013-06-20\",\"start\":16,\"end\":16.02,\"highest\":16.25,\"lowest\":16,\"volume\":2836},{\"date\":\"2013-06-19\",\"start\":16.05,\"end\":16.17,\"highest\":16.26,\"lowest\":16.05,\"volume\":10576},{\"date\":\"2013-06-18\",\"start\":16,\"end\":16.15,\"highest\":16.26,\"lowest\":16,\"volume\":3898},{\"date\":\"2013-06-17\",\"start\":16.1,\"end\":16.08,\"highest\":16.21,\"lowest\":16,\"volume\":1953},{\"date\":\"2013-06-14\",\"start\":15.97,\"end\":16.04,\"highest\":16.18,\"lowest\":15.97,\"volume\":34178},{\"date\":\"2013-06-13\",\"start\":16.17,\"end\":15.97,\"highest\":16.17,\"lowest\":15.93,\"volume\":122935},{\"date\":\"2013-06-12\",\"start\":16.11,\"end\":16.2,\"highest\":16.39,\"lowest\":16.06,\"volume\":3218},{\"date\":\"2013-06-11\",\"start\":16.1,\"end\":16.11,\"highest\":16.16,\"lowest\":16.05,\"volume\":1400},{\"date\":\"2013-06-10\",\"start\":16.2,\"end\":16.1,\"highest\":16.39,\"lowest\":16.1,\"volume\":4818},{\"date\":\"2013-06-07\",\"start\":16.4,\"end\":16.12,\"highest\":16.4,\"lowest\":16.12,\"volume\":5068},{\"date\":\"2013-06-06\",\"start\":16.4,\"end\":16.4,\"highest\":16.5,\"lowest\":16.3,\"volume\":5950},{\"date\":\"2013-06-05\",\"start\":16.7,\"end\":16.5,\"highest\":16.7,\"lowest\":16.41,\"volume\":23309},{\"date\":\"2013-06-04\",\"start\":16.3,\"end\":16.64,\"highest\":16.7,\"lowest\":16.25,\"volume\":13931},{\"date\":\"2013-06-03\",\"start\":16.01,\"end\":16.2,\"highest\":16.28,\"lowest\":15.91,\"volume\":0},{\"date\":\"2013-05-31\",\"start\":15.98,\"end\":16.05,\"highest\":16.05,\"lowest\":15.8,\"volume\":25835},{\"date\":\"2013-05-30\",\"start\":16.1,\"end\":15.83,\"highest\":16.5,\"lowest\":15.8,\"volume\":45231},{\"date\":\"2013-05-29\",\"start\":16.16,\"end\":16.1,\"highest\":16.3,\"lowest\":16.1,\"volume\":4219},{\"date\":\"2013-05-28\",\"start\":16.5,\"end\":16.15,\"highest\":16.5,\"lowest\":16.15,\"volume\":9705},{\"date\":\"2013-05-27\",\"start\":16,\"end\":16.38,\"highest\":16.4,\"lowest\":15.67,\"volume\":44113},{\"date\":\"2013-05-24\",\"start\":15.61,\"end\":15.64,\"highest\":15.89,\"lowest\":15.61,\"volume\":1747},{\"date\":\"2013-05-23\",\"start\":15.8,\"end\":15.8,\"highest\":15.89,\"lowest\":15.5,\"volume\":11466},{\"date\":\"2013-05-22\",\"start\":15.78,\"end\":15.9,\"highest\":15.98,\"lowest\":15.74,\"volume\":11074},{\"date\":\"2013-05-21\",\"start\":15.6,\"end\":15.78,\"highest\":15.8,\"lowest\":15.45,\"volume\":7157},{\"date\":\"2013-05-20\",\"start\":15.24,\"end\":15.51,\"highest\":15.6,\"lowest\":15.2,\"volume\":15985},{\"date\":\"2013-05-17\",\"start\":15.01,\"end\":15.24,\"highest\":15.24,\"lowest\":15,\"volume\":3832},{\"date\":\"2013-05-16\",\"start\":15.14,\"end\":15.21,\"highest\":15.22,\"lowest\":15,\"volume\":6869},{\"date\":\"2013-05-15\",\"start\":14.99,\"end\":15.14,\"highest\":15.15,\"lowest\":14.91,\"volume\":7715},{\"date\":\"2013-05-14\",\"start\":15,\"end\":15,\"highest\":15,\"lowest\":14.76,\"volume\":1805},{\"date\":\"2013-05-13\",\"start\":15.1,\"end\":15.01,\"highest\":15.15,\"lowest\":14.97,\"volume\":8301},{\"date\":\"2013-05-10\",\"start\":14.95,\"end\":15,\"highest\":15.13,\"lowest\":14.95,\"volume\":19956},{\"date\":\"2013-05-09\",\"start\":14.97,\"end\":14.98,\"highest\":14.98,\"lowest\":14.96,\"volume\":1489},{\"date\":\"2013-05-08\",\"start\":14.78,\"end\":14.98,\"highest\":14.98,\"lowest\":14.76,\"volume\":813},{\"date\":\"2013-05-07\",\"start\":14.98,\"end\":14.78,\"highest\":15.15,\"lowest\":14.78,\"volume\":19124},{\"date\":\"2013-05-06\",\"start\":14.32,\"end\":14.94,\"highest\":14.94,\"lowest\":14.32,\"volume\":3268},{\"date\":\"2013-05-03\",\"start\":14.5,\"end\":14.64,\"highest\":14.69,\"lowest\":14.37,\"volume\":2523},{\"date\":\"2013-05-02\",\"start\":14.47,\"end\":14.68,\"highest\":14.74,\"lowest\":14.32,\"volume\":4903},{\"date\":\"2013-04-30\",\"start\":14.49,\"end\":14.32,\"highest\":14.49,\"lowest\":14.32,\"volume\":2459},{\"date\":\"2013-04-29\",\"start\":14.4,\"end\":14.48,\"highest\":14.5,\"lowest\":14.02,\"volume\":3037},{\"date\":\"2013-04-26\",\"start\":14.1,\"end\":14.35,\"highest\":14.35,\"lowest\":14,\"volume\":2012},{\"date\":\"2013-04-25\",\"start\":14.18,\"end\":14.1,\"highest\":14.35,\"lowest\":13.96,\"volume\":3055},{\"date\":\"2013-04-24\",\"start\":13.8,\"end\":14.1,\"highest\":14.39,\"lowest\":13.72,\"volume\":4040},{\"date\":\"2013-04-23\",\"start\":13.6,\"end\":13.8,\"highest\":13.9,\"lowest\":13.6,\"volume\":7846},{\"date\":\"2013-04-22\",\"start\":13.64,\"end\":13.6,\"highest\":13.8,\"lowest\":13.57,\"volume\":4408},{\"date\":\"2013-04-19\",\"start\":13.51,\"end\":13.51,\"highest\":13.79,\"lowest\":13.51,\"volume\":1187},{\"date\":\"2013-04-18\",\"start\":13.95,\"end\":13.5,\"highest\":13.95,\"lowest\":13.5,\"volume\":6281},{\"date\":\"2013-04-17\",\"start\":13.98,\"end\":13.95,\"highest\":14,\"lowest\":13.8,\"volume\":8506},{\"date\":\"2013-04-16\",\"start\":13.98,\"end\":13.98,\"highest\":13.98,\"lowest\":13.8,\"volume\":3535},{\"date\":\"2013-04-15\",\"start\":13.9,\"end\":13.93,\"highest\":13.98,\"lowest\":13.8,\"volume\":7503},{\"date\":\"2013-04-12\",\"start\":13.96,\"end\":13.93,\"highest\":13.96,\"lowest\":13.8,\"volume\":3254},{\"date\":\"2013-04-11\",\"start\":13.7,\"end\":13.96,\"highest\":13.96,\"lowest\":13.7,\"volume\":3020},{\"date\":\"2013-04-10\",\"start\":13.3,\"end\":13.58,\"highest\":13.58,\"lowest\":12.9,\"volume\":5783},{\"date\":\"2013-04-09\",\"start\":13.32,\"end\":13.3,\"highest\":13.6,\"lowest\":13.3,\"volume\":2229},{\"date\":\"2013-04-08\",\"start\":13.4,\"end\":13.25,\"highest\":13.4,\"lowest\":13.2,\"volume\":2692},{\"date\":\"2013-04-05\",\"start\":13.66,\"end\":13.22,\"highest\":13.66,\"lowest\":13.05,\"volume\":6444},{\"date\":\"2013-04-04\",\"start\":13.86,\"end\":13.7,\"highest\":13.86,\"lowest\":13.7,\"volume\":2603},{\"date\":\"2013-04-03\",\"start\":14.02,\"end\":13.9,\"highest\":14.09,\"lowest\":13.86,\"volume\":2752},{\"date\":\"2013-04-02\",\"start\":14.2,\"end\":14.02,\"highest\":14.2,\"lowest\":13.94,\"volume\":4572},{\"date\":\"2013-03-28\",\"start\":14.21,\"end\":14.1,\"highest\":14.22,\"lowest\":14,\"volume\":3870},{\"date\":\"2013-03-27\",\"start\":14.49,\"end\":14.4,\"highest\":14.49,\"lowest\":14.21,\"volume\":2295},{\"date\":\"2013-03-26\",\"start\":14.46,\"end\":14.49,\"highest\":14.49,\"lowest\":14.35,\"volume\":1835},{\"date\":\"2013-03-25\",\"start\":14.8,\"end\":14.49,\"highest\":14.8,\"lowest\":14.21,\"volume\":6807},{\"date\":\"2013-03-22\",\"start\":14.9,\"end\":14.75,\"highest\":14.95,\"lowest\":14.73,\"volume\":3587},{\"date\":\"2013-03-21\",\"start\":15.1,\"end\":14.9,\"highest\":15.2,\"lowest\":14.9,\"volume\":3619},{\"date\":\"2013-03-20\",\"start\":15.16,\"end\":15.12,\"highest\":15.18,\"lowest\":15.03,\"volume\":1335},{\"date\":\"2013-03-19\",\"start\":15.39,\"end\":15.16,\"highest\":15.39,\"lowest\":15.03,\"volume\":3615},{\"date\":\"2013-03-18\",\"start\":15.51,\"end\":15.39,\"highest\":15.54,\"lowest\":15.1,\"volume\":5891},{\"date\":\"2013-03-15\",\"start\":15.24,\"end\":15.4,\"highest\":15.59,\"lowest\":15.21,\"volume\":8751},{\"date\":\"2013-03-14\",\"start\":15.28,\"end\":15.37,\"highest\":15.38,\"lowest\":15.14,\"volume\":9256},{\"date\":\"2013-03-13\",\"start\":15.3,\"end\":15.35,\"highest\":15.5,\"lowest\":15.25,\"volume\":6914},{\"date\":\"2013-03-12\",\"start\":14.91,\"end\":15.3,\"highest\":15.59,\"lowest\":14.87,\"volume\":25411},{\"date\":\"2013-03-11\",\"start\":14.5,\"end\":14.91,\"highest\":14.92,\"lowest\":14.4,\"volume\":18944},{\"date\":\"2013-03-08\",\"start\":14.37,\"end\":14.48,\"highest\":14.59,\"lowest\":14.27,\"volume\":4678},{\"date\":\"2013-03-07\",\"start\":14.29,\"end\":14.37,\"highest\":14.39,\"lowest\":14.11,\"volume\":2808},{\"date\":\"2013-03-06\",\"start\":14.3,\"end\":14.29,\"highest\":14.3,\"lowest\":14.1,\"volume\":2655},{\"date\":\"2013-03-05\",\"start\":14.26,\"end\":14.19,\"highest\":14.44,\"lowest\":14.1,\"volume\":4968},{\"date\":\"2013-03-04\",\"start\":14.19,\"end\":14.22,\"highest\":14.22,\"lowest\":13.6,\"volume\":19567},{\"date\":\"2013-03-01\",\"start\":14.28,\"end\":14.05,\"highest\":14.31,\"lowest\":14.02,\"volume\":7628},{\"date\":\"2013-02-28\",\"start\":13.99,\"end\":14.28,\"highest\":14.29,\"lowest\":13.82,\"volume\":10125},{\"date\":\"2013-02-27\",\"start\":14.2,\"end\":13.95,\"highest\":14.2,\"lowest\":13.58,\"volume\":11400},{\"date\":\"2013-02-26\",\"start\":14.8,\"end\":13.75,\"highest\":14.8,\"lowest\":13.73,\"volume\":34485},{\"date\":\"2013-02-25\",\"start\":14.85,\"end\":14.75,\"highest\":15.01,\"lowest\":14.75,\"volume\":4967},{\"date\":\"2013-02-22\",\"start\":15.18,\"end\":14.82,\"highest\":15.19,\"lowest\":14.82,\"volume\":0},{\"date\":\"2013-02-21\",\"start\":15.17,\"end\":14.75,\"highest\":15.17,\"lowest\":14.75,\"volume\":10954},{\"date\":\"2013-02-20\",\"start\":15.46,\"end\":15.17,\"highest\":15.46,\"lowest\":15.07,\"volume\":8267},{\"date\":\"2013-02-19\",\"start\":15.8,\"end\":15.46,\"highest\":16,\"lowest\":15.4,\"volume\":16465},{\"date\":\"2013-02-18\",\"start\":14.85,\"end\":15.95,\"highest\":16,\"lowest\":14.84,\"volume\":39054},{\"date\":\"2013-02-15\",\"start\":14.85,\"end\":14.85,\"highest\":14.95,\"lowest\":14.85,\"volume\":6212},{\"date\":\"2013-02-14\",\"start\":15.24,\"end\":14.85,\"highest\":15.24,\"lowest\":14.85,\"volume\":24996},{\"date\":\"2013-02-13\",\"start\":15.24,\"end\":15.24,\"highest\":15.25,\"lowest\":15.16,\"volume\":2108},{\"date\":\"2013-02-12\",\"start\":15.25,\"end\":15.25,\"highest\":15.28,\"lowest\":15.13,\"volume\":6046},{\"date\":\"2013-02-11\",\"start\":15.21,\"end\":15.24,\"highest\":15.28,\"lowest\":15.19,\"volume\":5846},{\"date\":\"2013-02-08\",\"start\":15.1,\"end\":15.21,\"highest\":15.3,\"lowest\":15.1,\"volume\":11872},{\"date\":\"2013-02-07\",\"start\":15.22,\"end\":15.1,\"highest\":15.25,\"lowest\":15.1,\"volume\":5512},{\"date\":\"2013-02-06\",\"start\":15.25,\"end\":15.13,\"highest\":15.25,\"lowest\":15.05,\"volume\":9080},{\"date\":\"2013-02-05\",\"start\":15.2,\"end\":15.2,\"highest\":15.26,\"lowest\":15.01,\"volume\":13633},{\"date\":\"2013-02-04\",\"start\":15.8,\"end\":15.2,\"highest\":15.8,\"lowest\":15.12,\"volume\":14532},{\"date\":\"2013-02-01\",\"start\":15.72,\"end\":15.7,\"highest\":15.88,\"lowest\":15.61,\"volume\":4751},{\"date\":\"2013-01-31\",\"start\":15.88,\"end\":15.71,\"highest\":15.88,\"lowest\":15.62,\"volume\":8843},{\"date\":\"2013-01-30\",\"start\":16.03,\"end\":15.82,\"highest\":16.18,\"lowest\":15.8,\"volume\":7492},{\"date\":\"2013-01-29\",\"start\":16.5,\"end\":16.16,\"highest\":16.5,\"lowest\":16.1,\"volume\":11203},{\"date\":\"2013-01-28\",\"start\":16,\"end\":16.31,\"highest\":16.49,\"lowest\":16,\"volume\":11719},{\"date\":\"2013-01-25\",\"start\":15.7,\"end\":16,\"highest\":16.1,\"lowest\":15.7,\"volume\":13542},{\"date\":\"2013-01-24\",\"start\":15.85,\"end\":15.76,\"highest\":15.89,\"lowest\":15.7,\"volume\":4589},{\"date\":\"2013-01-23\",\"start\":16.1,\"end\":15.89,\"highest\":16.1,\"lowest\":15.7,\"volume\":7452},{\"date\":\"2013-01-22\",\"start\":16.2,\"end\":16,\"highest\":16.2,\"lowest\":15.98,\"volume\":5555},{\"date\":\"2013-01-21\",\"start\":16.22,\"end\":16.1,\"highest\":16.3,\"lowest\":16.1,\"volume\":9808},{\"date\":\"2013-01-18\",\"start\":16.2,\"end\":16.16,\"highest\":16.4,\"lowest\":16.12,\"volume\":9860},{\"date\":\"2013-01-17\",\"start\":16.04,\"end\":16.1,\"highest\":16.1,\"lowest\":15.83,\"volume\":21300},{\"date\":\"2013-01-16\",\"start\":16.4,\"end\":16.14,\"highest\":16.4,\"lowest\":16,\"volume\":13588},{\"date\":\"2013-01-15\",\"start\":16.48,\"end\":16.4,\"highest\":16.48,\"lowest\":16.2,\"volume\":8288},{\"date\":\"2013-01-14\",\"start\":16.33,\"end\":16.45,\"highest\":16.5,\"lowest\":16.31,\"volume\":22275},{\"date\":\"2013-01-11\",\"start\":16.5,\"end\":16.4,\"highest\":16.5,\"lowest\":16.25,\"volume\":5027},{\"date\":\"2013-01-10\",\"start\":16.5,\"end\":16.4,\"highest\":16.5,\"lowest\":16.31,\"volume\":9476},{\"date\":\"2013-01-09\",\"start\":16.8,\"end\":16.46,\"highest\":16.8,\"lowest\":16.2,\"volume\":14822},{\"date\":\"2013-01-08\",\"start\":17.49,\"end\":16.63,\"highest\":17.59,\"lowest\":16.63,\"volume\":21697},{\"date\":\"2013-01-07\",\"start\":17.3,\"end\":17.4,\"highest\":18.19,\"lowest\":17.3,\"volume\":22372},{\"date\":\"2013-01-04\",\"start\":16.69,\"end\":17.1,\"highest\":17.38,\"lowest\":16.41,\"volume\":21131},{\"date\":\"2013-01-03\",\"start\":16.1,\"end\":16.75,\"highest\":16.75,\"lowest\":16.1,\"volume\":13097},{\"date\":\"2013-01-02\",\"start\":15.9,\"end\":16.04,\"highest\":16.33,\"lowest\":15.67,\"volume\":12836},{\"date\":\"2012-12-31\",\"start\":15.65,\"end\":15.8,\"highest\":15.8,\"lowest\":15.58,\"volume\":6001},{\"date\":\"2012-12-28\",\"start\":15.98,\"end\":15.68,\"highest\":15.98,\"lowest\":15.55,\"volume\":7223},{\"date\":\"2012-12-27\",\"start\":15.45,\"end\":15.9,\"highest\":15.9,\"lowest\":15.15,\"volume\":13339},{\"date\":\"2012-12-24\",\"start\":14.91,\"end\":15.45,\"highest\":15.57,\"lowest\":14.91,\"volume\":10048},{\"date\":\"2012-12-21\",\"start\":15.5,\"end\":14.9,\"highest\":15.79,\"lowest\":14.9,\"volume\":34536},{\"date\":\"2012-12-20\",\"start\":15.4,\"end\":15.43,\"highest\":15.5,\"lowest\":15.01,\"volume\":30435},{\"date\":\"2012-12-19\",\"start\":14.67,\"end\":15.5,\"highest\":15.9,\"lowest\":14.56,\"volume\":35366},{\"date\":\"2012-12-18\",\"start\":14.47,\"end\":14.58,\"highest\":14.85,\"lowest\":14.45,\"volume\":48401},{\"date\":\"2012-12-17\",\"start\":14.65,\"end\":14.41,\"highest\":14.67,\"lowest\":14.41,\"volume\":9559},{\"date\":\"2012-12-14\",\"start\":14.45,\"end\":14.62,\"highest\":14.77,\"lowest\":14.4,\"volume\":11133},{\"date\":\"2012-12-13\",\"start\":14.78,\"end\":14.47,\"highest\":15,\"lowest\":14.43,\"volume\":26757},{\"date\":\"2012-12-12\",\"start\":14.23,\"end\":14.75,\"highest\":14.8,\"lowest\":14.1,\"volume\":23528},{\"date\":\"2012-12-11\",\"start\":14.33,\"end\":14.45,\"highest\":14.55,\"lowest\":13.91,\"volume\":70563},{\"date\":\"2012-12-10\",\"start\":14,\"end\":13.96,\"highest\":14.38,\"lowest\":13.77,\"volume\":9964},{\"date\":\"2012-12-07\",\"start\":14.01,\"end\":14.16,\"highest\":14.18,\"lowest\":13.94,\"volume\":20045},{\"date\":\"2012-12-06\",\"start\":14.17,\"end\":13.93,\"highest\":14.17,\"lowest\":13.46,\"volume\":39233},{\"date\":\"2012-12-05\",\"start\":14.15,\"end\":14.17,\"highest\":14.55,\"lowest\":14,\"volume\":16991},{\"date\":\"2012-12-04\",\"start\":14.29,\"end\":14.28,\"highest\":14.75,\"lowest\":14.02,\"volume\":48094},{\"date\":\"2012-12-03\",\"start\":13.7,\"end\":14.01,\"highest\":14.25,\"lowest\":13.56,\"volume\":14369},{\"date\":\"2012-11-30\",\"start\":14.01,\"end\":13.51,\"highest\":14.1,\"lowest\":13.51,\"volume\":69181},{\"date\":\"2012-11-29\",\"start\":13.45,\"end\":14.11,\"highest\":14.2,\"lowest\":13.18,\"volume\":34749},{\"date\":\"2012-11-28\",\"start\":13.48,\"end\":13.33,\"highest\":13.48,\"lowest\":13.06,\"volume\":4567},{\"date\":\"2012-11-27\",\"start\":13.1,\"end\":13.02,\"highest\":13.3,\"lowest\":13,\"volume\":9371},{\"date\":\"2012-11-26\",\"start\":13.44,\"end\":13.15,\"highest\":13.5,\"lowest\":13.15,\"volume\":8883},{\"date\":\"2012-11-23\",\"start\":13.2,\"end\":13.48,\"highest\":13.59,\"lowest\":13.2,\"volume\":7907},{\"date\":\"2012-11-22\",\"start\":12.9,\"end\":13.39,\"highest\":13.39,\"lowest\":12.88,\"volume\":5806},{\"date\":\"2012-11-21\",\"start\":13,\"end\":12.9,\"highest\":13.16,\"lowest\":12.61,\"volume\":21081},{\"date\":\"2012-11-20\",\"start\":13.8,\"end\":13.29,\"highest\":14.03,\"lowest\":12.98,\"volume\":29169},{\"date\":\"2012-11-19\",\"start\":12.45,\"end\":14.1,\"highest\":14.4,\"lowest\":12.24,\"volume\":81241},{\"date\":\"2012-11-16\",\"start\":12.2,\"end\":11.86,\"highest\":12.21,\"lowest\":11.74,\"volume\":16400},{\"date\":\"2012-11-15\",\"start\":12.51,\"end\":11.86,\"highest\":12.54,\"lowest\":11.66,\"volume\":40007},{\"date\":\"2012-11-14\",\"start\":12.73,\"end\":12.6,\"highest\":13.21,\"lowest\":12.56,\"volume\":13111},{\"date\":\"2012-11-13\",\"start\":13.12,\"end\":12.73,\"highest\":13.12,\"lowest\":12.7,\"volume\":7699},{\"date\":\"2012-11-12\",\"start\":13.21,\"end\":13.1,\"highest\":13.5,\"lowest\":13.1,\"volume\":0},{\"date\":\"2012-11-09\",\"start\":13.67,\"end\":13.23,\"highest\":13.67,\"lowest\":13.23,\"volume\":3032},{\"date\":\"2012-11-08\",\"start\":13.67,\"end\":13.67,\"highest\":13.67,\"lowest\":13.31,\"volume\":1995},{\"date\":\"2012-11-07\",\"start\":13.86,\"end\":13.5,\"highest\":13.88,\"lowest\":13.26,\"volume\":13772},{\"date\":\"2012-11-06\",\"start\":13.5,\"end\":13.51,\"highest\":13.61,\"lowest\":13.36,\"volume\":18517},{\"date\":\"2012-11-05\",\"start\":13.2,\"end\":13.44,\"highest\":13.87,\"lowest\":13.2,\"volume\":12467},{\"date\":\"2012-11-02\",\"start\":13.4,\"end\":12.93,\"highest\":13.4,\"lowest\":12.93,\"volume\":2702},{\"date\":\"2012-11-01\",\"start\":13.15,\"end\":13.13,\"highest\":13.38,\"lowest\":12.99,\"volume\":2434},{\"date\":\"2012-10-31\",\"start\":13.79,\"end\":13,\"highest\":13.79,\"lowest\":13,\"volume\":8783},{\"date\":\"2012-10-30\",\"start\":13.77,\"end\":13.36,\"highest\":13.77,\"lowest\":13.36,\"volume\":2353},{\"date\":\"2012-10-29\",\"start\":13.8,\"end\":13.51,\"highest\":13.8,\"lowest\":13.5,\"volume\":4029},{\"date\":\"2012-10-26\",\"start\":13.75,\"end\":13.61,\"highest\":13.91,\"lowest\":13.55,\"volume\":31332},{\"date\":\"2012-10-25\",\"start\":14.3,\"end\":14.07,\"highest\":14.54,\"lowest\":13.91,\"volume\":6481},{\"date\":\"2012-10-24\",\"start\":14.78,\"end\":14.48,\"highest\":14.78,\"lowest\":14.07,\"volume\":13848},{\"date\":\"2012-10-23\",\"start\":14.51,\"end\":14.89,\"highest\":14.89,\"lowest\":14.24,\"volume\":10935},{\"date\":\"2012-10-22\",\"start\":14.23,\"end\":14.53,\"highest\":14.69,\"lowest\":14.2,\"volume\":4303},{\"date\":\"2012-10-19\",\"start\":14.41,\"end\":14.22,\"highest\":14.5,\"lowest\":14.22,\"volume\":11226},{\"date\":\"2012-10-18\",\"start\":14.78,\"end\":14.47,\"highest\":14.8,\"lowest\":14.38,\"volume\":11822},{\"date\":\"2012-10-17\",\"start\":14.59,\"end\":14.88,\"highest\":14.88,\"lowest\":14.17,\"volume\":7881},{\"date\":\"2012-10-16\",\"start\":14.89,\"end\":14.44,\"highest\":14.89,\"lowest\":14.32,\"volume\":11476},{\"date\":\"2012-10-15\",\"start\":15.42,\"end\":14.92,\"highest\":15.42,\"lowest\":14.88,\"volume\":15665},{\"date\":\"2012-10-12\",\"start\":15.07,\"end\":15.49,\"highest\":15.57,\"lowest\":15.03,\"volume\":5910},{\"date\":\"2012-10-11\",\"start\":14.9,\"end\":15,\"highest\":15.02,\"lowest\":14.4,\"volume\":9602},{\"date\":\"2012-10-10\",\"start\":15.2,\"end\":14.7,\"highest\":15.21,\"lowest\":14.7,\"volume\":15727},{\"date\":\"2012-10-09\",\"start\":15.69,\"end\":15.2,\"highest\":15.69,\"lowest\":15.16,\"volume\":5492},{\"date\":\"2012-10-08\",\"start\":16.01,\"end\":15.68,\"highest\":16.01,\"lowest\":15.31,\"volume\":12484},{\"date\":\"2012-10-05\",\"start\":16.35,\"end\":16.01,\"highest\":16.35,\"lowest\":15.96,\"volume\":5252},{\"date\":\"2012-10-04\",\"start\":17,\"end\":16,\"highest\":17.17,\"lowest\":15.65,\"volume\":27781},{\"date\":\"2012-10-03\",\"start\":16.85,\"end\":17,\"highest\":17.44,\"lowest\":16.85,\"volume\":16375},{\"date\":\"2012-10-02\",\"start\":17,\"end\":16.93,\"highest\":17.04,\"lowest\":16.66,\"volume\":11015},{\"date\":\"2012-10-01\",\"start\":16.78,\"end\":16.98,\"highest\":17.19,\"lowest\":16.46,\"volume\":28481},{\"date\":\"2012-09-28\",\"start\":16.4,\"end\":17,\"highest\":17.9,\"lowest\":16.4,\"volume\":51423},{\"date\":\"2012-09-27\",\"start\":15.66,\"end\":16.39,\"highest\":16.39,\"lowest\":15.66,\"volume\":32438},{\"date\":\"2012-09-26\",\"start\":15.1,\"end\":15.49,\"highest\":15.62,\"lowest\":15.1,\"volume\":37878},{\"date\":\"2012-09-25\",\"start\":14.95,\"end\":15.28,\"highest\":15.34,\"lowest\":14.74,\"volume\":14842},{\"date\":\"2012-09-24\",\"start\":15,\"end\":14.62,\"highest\":15.01,\"lowest\":14.62,\"volume\":3343},{\"date\":\"2012-09-21\",\"start\":15.1,\"end\":15.1,\"highest\":15.3,\"lowest\":14.9,\"volume\":13464},{\"date\":\"2012-09-20\",\"start\":14.68,\"end\":14.95,\"highest\":14.95,\"lowest\":14.51,\"volume\":4723},{\"date\":\"2012-09-19\",\"start\":14.89,\"end\":14.87,\"highest\":15.06,\"lowest\":14.53,\"volume\":4761},{\"date\":\"2012-09-18\",\"start\":14.77,\"end\":14.89,\"highest\":15.3,\"lowest\":14.26,\"volume\":17096},{\"date\":\"2012-09-17\",\"start\":15.12,\"end\":14.93,\"highest\":15.45,\"lowest\":14.35,\"volume\":12857},{\"date\":\"2012-09-14\",\"start\":15.25,\"end\":15.12,\"highest\":15.47,\"lowest\":14.9,\"volume\":12692},{\"date\":\"2012-09-13\",\"start\":15.13,\"end\":14.73,\"highest\":15.25,\"lowest\":14.32,\"volume\":17184},{\"date\":\"2012-09-12\",\"start\":14.67,\"end\":15.1,\"highest\":15.32,\"lowest\":14.67,\"volume\":41169},{\"date\":\"2012-09-11\",\"start\":14.35,\"end\":14.82,\"highest\":14.9,\"lowest\":13.92,\"volume\":20569},{\"date\":\"2012-09-10\",\"start\":13.66,\"end\":14.14,\"highest\":14.58,\"lowest\":13.05,\"volume\":23750},{\"date\":\"2012-09-07\",\"start\":13.2,\"end\":13.7,\"highest\":13.72,\"lowest\":12.76,\"volume\":22150},{\"date\":\"2012-09-06\",\"start\":12.66,\"end\":13.3,\"highest\":13.4,\"lowest\":12.66,\"volume\":25175},{\"date\":\"2012-09-05\",\"start\":13.28,\"end\":12.74,\"highest\":13.28,\"lowest\":12.5,\"volume\":26494},{\"date\":\"2012-09-04\",\"start\":13.73,\"end\":13.27,\"highest\":13.73,\"lowest\":13.2,\"volume\":16443},{\"date\":\"2012-09-03\",\"start\":14.29,\"end\":13.73,\"highest\":14.29,\"lowest\":13.73,\"volume\":8917},{\"date\":\"2012-08-31\",\"start\":14.34,\"end\":13.79,\"highest\":14.34,\"lowest\":13.51,\"volume\":13194},{\"date\":\"2012-08-30\",\"start\":14.36,\"end\":14.12,\"highest\":14.36,\"lowest\":13.8,\"volume\":12658},{\"date\":\"2012-08-29\",\"start\":14,\"end\":14.35,\"highest\":14.39,\"lowest\":14,\"volume\":7432},{\"date\":\"2012-08-28\",\"start\":13.92,\"end\":14.25,\"highest\":14.4,\"lowest\":13.92,\"volume\":7256},{\"date\":\"2012-08-27\",\"start\":13.91,\"end\":14.16,\"highest\":14.48,\"lowest\":13.9,\"volume\":11193},{\"date\":\"2012-08-24\",\"start\":14.7,\"end\":14.16,\"highest\":14.7,\"lowest\":13.8,\"volume\":28496},{\"date\":\"2012-08-23\",\"start\":15.02,\"end\":14.55,\"highest\":15.06,\"lowest\":14.31,\"volume\":36731},{\"date\":\"2012-08-22\",\"start\":14.8,\"end\":15.09,\"highest\":15.48,\"lowest\":14.31,\"volume\":59439},{\"date\":\"2012-08-21\",\"start\":13.77,\"end\":14.9,\"highest\":15.44,\"lowest\":13.51,\"volume\":196768},{\"date\":\"2012-08-20\",\"start\":12.45,\"end\":13.77,\"highest\":13.8,\"lowest\":12.34,\"volume\":325589},{\"date\":\"2012-08-17\",\"start\":11.72,\"end\":12.14,\"highest\":12.3,\"lowest\":11.6,\"volume\":67741},{\"date\":\"2012-08-16\",\"start\":11.5,\"end\":11.5,\"highest\":11.54,\"lowest\":11.4,\"volume\":13889},{\"date\":\"2012-08-15\",\"start\":11.46,\"end\":11.5,\"highest\":11.6,\"lowest\":11.4,\"volume\":12112},{\"date\":\"2012-08-14\",\"start\":11.55,\"end\":11.47,\"highest\":11.62,\"lowest\":11.4,\"volume\":7992},{\"date\":\"2012-08-13\",\"start\":11.5,\"end\":11.53,\"highest\":11.68,\"lowest\":11.48,\"volume\":15571},{\"date\":\"2012-08-10\",\"start\":11.52,\"end\":11.5,\"highest\":11.62,\"lowest\":11.48,\"volume\":11440},{\"date\":\"2012-08-09\",\"start\":11.57,\"end\":11.54,\"highest\":11.69,\"lowest\":11.54,\"volume\":17896},{\"date\":\"2012-08-08\",\"start\":11.5,\"end\":11.5,\"highest\":11.55,\"lowest\":11.31,\"volume\":12970},{\"date\":\"2012-08-07\",\"start\":11.3,\"end\":11.3,\"highest\":11.42,\"lowest\":11.2,\"volume\":17197},{\"date\":\"2012-08-06\",\"start\":11.49,\"end\":11.34,\"highest\":11.49,\"lowest\":11.22,\"volume\":14774},{\"date\":\"2012-08-03\",\"start\":11.6,\"end\":11.3,\"highest\":11.6,\"lowest\":10.82,\"volume\":36354},{\"date\":\"2012-08-02\",\"start\":11.63,\"end\":11.27,\"highest\":11.8,\"lowest\":11.25,\"volume\":27832},{\"date\":\"2012-08-01\",\"start\":11.79,\"end\":11.61,\"highest\":11.79,\"lowest\":11.48,\"volume\":25541},{\"date\":\"2012-07-31\",\"start\":11.8,\"end\":11.5,\"highest\":11.8,\"lowest\":11.5,\"volume\":14869},{\"date\":\"2012-07-30\",\"start\":11.86,\"end\":11.57,\"highest\":11.89,\"lowest\":11.54,\"volume\":54999},{\"date\":\"2012-07-27\",\"start\":11.77,\"end\":11.81,\"highest\":11.99,\"lowest\":11.77,\"volume\":5246},{\"date\":\"2012-07-26\",\"start\":11.86,\"end\":11.75,\"highest\":12,\"lowest\":11.58,\"volume\":9014},{\"date\":\"2012-07-25\",\"start\":11.55,\"end\":11.81,\"highest\":11.9,\"lowest\":11.54,\"volume\":9112},{\"date\":\"2012-07-24\",\"start\":12.1,\"end\":11.61,\"highest\":12.1,\"lowest\":11.51,\"volume\":17426},{\"date\":\"2012-07-23\",\"start\":12.76,\"end\":12,\"highest\":12.76,\"lowest\":11.81,\"volume\":27081},{\"date\":\"2012-07-20\",\"start\":12.5,\"end\":12.74,\"highest\":13.14,\"lowest\":12.5,\"volume\":79778},{\"date\":\"2012-07-19\",\"start\":11.45,\"end\":12.4,\"highest\":12.57,\"lowest\":11.36,\"volume\":21159},{\"date\":\"2012-07-18\",\"start\":11.7,\"end\":11.45,\"highest\":12.27,\"lowest\":11.45,\"volume\":22780},{\"date\":\"2012-07-17\",\"start\":12.1,\"end\":11.54,\"highest\":12.1,\"lowest\":11.52,\"volume\":16969},{\"date\":\"2012-07-16\",\"start\":12.13,\"end\":12,\"highest\":12.31,\"lowest\":11.8,\"volume\":12128},{\"date\":\"2012-07-13\",\"start\":12.4,\"end\":12.12,\"highest\":12.47,\"lowest\":11.92,\"volume\":24404},{\"date\":\"2012-07-12\",\"start\":12.89,\"end\":12.49,\"highest\":13,\"lowest\":12.35,\"volume\":40517},{\"date\":\"2012-07-11\",\"start\":13,\"end\":12.89,\"highest\":13.45,\"lowest\":12.82,\"volume\":22193},{\"date\":\"2012-07-10\",\"start\":12.86,\"end\":12.96,\"highest\":13.42,\"lowest\":12.7,\"volume\":35226},{\"date\":\"2012-07-09\",\"start\":13.51,\"end\":13.05,\"highest\":13.72,\"lowest\":12.86,\"volume\":17731},{\"date\":\"2012-07-06\",\"start\":14,\"end\":13.5,\"highest\":14,\"lowest\":13.49,\"volume\":22825},{\"date\":\"2012-07-05\",\"start\":14.28,\"end\":13.96,\"highest\":14.28,\"lowest\":13.92,\"volume\":21294},{\"date\":\"2012-07-04\",\"start\":14.36,\"end\":14.28,\"highest\":14.36,\"lowest\":14.23,\"volume\":5360},{\"date\":\"2012-07-03\",\"start\":14.5,\"end\":14.34,\"highest\":14.58,\"lowest\":14.33,\"volume\":8229},{\"date\":\"2012-07-02\",\"start\":14.3,\"end\":14.3,\"highest\":14.6,\"lowest\":14.25,\"volume\":14109},{\"date\":\"2012-06-29\",\"start\":14.42,\"end\":14.2,\"highest\":14.55,\"lowest\":14.2,\"volume\":12990},{\"date\":\"2012-06-28\",\"start\":14.9,\"end\":14.37,\"highest\":14.9,\"lowest\":14.12,\"volume\":0},{\"date\":\"2012-06-27\",\"start\":14.89,\"end\":14.79,\"highest\":14.89,\"lowest\":14.56,\"volume\":5485},{\"date\":\"2012-06-26\",\"start\":14.9,\"end\":14.72,\"highest\":14.9,\"lowest\":14.6,\"volume\":1914},{\"date\":\"2012-06-25\",\"start\":15.2,\"end\":14.74,\"highest\":15.2,\"lowest\":14.61,\"volume\":7613},{\"date\":\"2012-06-22\",\"start\":14.8,\"end\":15.04,\"highest\":15.05,\"lowest\":14.76,\"volume\":6270},{\"date\":\"2012-06-21\",\"start\":14.8,\"end\":14.9,\"highest\":14.9,\"lowest\":14.7,\"volume\":12379},{\"date\":\"2012-06-20\",\"start\":14.7,\"end\":14.77,\"highest\":14.8,\"lowest\":14.57,\"volume\":2433},{\"date\":\"2012-06-19\",\"start\":14.79,\"end\":14.69,\"highest\":14.79,\"lowest\":14.54,\"volume\":1992},{\"date\":\"2012-06-18\",\"start\":15,\"end\":14.7,\"highest\":15,\"lowest\":14.53,\"volume\":2926},{\"date\":\"2012-06-15\",\"start\":14.22,\"end\":14.5,\"highest\":14.5,\"lowest\":14.21,\"volume\":9898},{\"date\":\"2012-06-14\",\"start\":14.4,\"end\":14.34,\"highest\":14.54,\"lowest\":14.14,\"volume\":8878},{\"date\":\"2012-06-13\",\"start\":14.75,\"end\":14.55,\"highest\":14.88,\"lowest\":14.5,\"volume\":20166},{\"date\":\"2012-06-12\",\"start\":15.39,\"end\":14.75,\"highest\":15.39,\"lowest\":14.75,\"volume\":19261},{\"date\":\"2012-06-11\",\"start\":15.99,\"end\":15.14,\"highest\":16.68,\"lowest\":15.02,\"volume\":14469},{\"date\":\"2012-06-08\",\"start\":16,\"end\":15.75,\"highest\":16.21,\"lowest\":15.6,\"volume\":9377},{\"date\":\"2012-06-07\",\"start\":15.2,\"end\":16.36,\"highest\":16.39,\"lowest\":15.19,\"volume\":21292},{\"date\":\"2012-06-06\",\"start\":15.05,\"end\":15.44,\"highest\":15.81,\"lowest\":15.05,\"volume\":11663},{\"date\":\"2012-06-05\",\"start\":14.96,\"end\":15.05,\"highest\":15.1,\"lowest\":14.76,\"volume\":35971},{\"date\":\"2012-06-04\",\"start\":15.07,\"end\":14.91,\"highest\":15.07,\"lowest\":14.75,\"volume\":18884},{\"date\":\"2012-06-01\",\"start\":16.02,\"end\":15.19,\"highest\":16.02,\"lowest\":15.01,\"volume\":15182},{\"date\":\"2012-05-31\",\"start\":16.47,\"end\":15.7,\"highest\":16.47,\"lowest\":15.7,\"volume\":29099},{\"date\":\"2012-05-30\",\"start\":17.45,\"end\":16.42,\"highest\":17.45,\"lowest\":16.02,\"volume\":49269},{\"date\":\"2012-05-29\",\"start\":17.55,\"end\":17.78,\"highest\":17.85,\"lowest\":17.47,\"volume\":6530},{\"date\":\"2012-05-28\",\"start\":18.6,\"end\":17.61,\"highest\":18.6,\"lowest\":17.61,\"volume\":2040},{\"date\":\"2012-05-25\",\"start\":17.4,\"end\":17.51,\"highest\":18.06,\"lowest\":17.11,\"volume\":19697},{\"date\":\"2012-05-24\",\"start\":18.44,\"end\":18.06,\"highest\":18.44,\"lowest\":18.06,\"volume\":2326},{\"date\":\"2012-05-23\",\"start\":18.5,\"end\":18.44,\"highest\":18.68,\"lowest\":18.14,\"volume\":6737},{\"date\":\"2012-05-22\",\"start\":18.2,\"end\":18.35,\"highest\":18.69,\"lowest\":18.04,\"volume\":9823},{\"date\":\"2012-05-21\",\"start\":18.02,\"end\":18.2,\"highest\":18.3,\"lowest\":18.02,\"volume\":6457},{\"date\":\"2012-05-18\",\"start\":17.51,\"end\":17.76,\"highest\":18.3,\"lowest\":17.46,\"volume\":3362},{\"date\":\"2012-05-17\",\"start\":18.12,\"end\":17.46,\"highest\":18.3,\"lowest\":17.45,\"volume\":7846},{\"date\":\"2012-05-16\",\"start\":19,\"end\":18.27,\"highest\":19,\"lowest\":18.05,\"volume\":7522},{\"date\":\"2012-05-15\",\"start\":19.51,\"end\":18.94,\"highest\":19.51,\"lowest\":18.75,\"volume\":6928},{\"date\":\"2012-05-14\",\"start\":20,\"end\":19.5,\"highest\":20.03,\"lowest\":19.1,\"volume\":16263},{\"date\":\"2012-05-11\",\"start\":19.85,\"end\":19.91,\"highest\":20.3,\"lowest\":19.75,\"volume\":4331},{\"date\":\"2012-05-10\",\"start\":20.05,\"end\":19.85,\"highest\":20.05,\"lowest\":19.85,\"volume\":7168},{\"date\":\"2012-05-09\",\"start\":20.7,\"end\":19.95,\"highest\":20.96,\"lowest\":19.86,\"volume\":6860},{\"date\":\"2012-05-08\",\"start\":20.73,\"end\":20.68,\"highest\":21.5,\"lowest\":20.6,\"volume\":5183},{\"date\":\"2012-05-07\",\"start\":20.9,\"end\":20.62,\"highest\":20.99,\"lowest\":20.55,\"volume\":7241},{\"date\":\"2012-05-04\",\"start\":21.49,\"end\":21.25,\"highest\":21.49,\"lowest\":20.95,\"volume\":3928},{\"date\":\"2012-05-03\",\"start\":21.52,\"end\":21.26,\"highest\":21.7,\"lowest\":21.04,\"volume\":3952},{\"date\":\"2012-05-02\",\"start\":22.63,\"end\":21.77,\"highest\":22.63,\"lowest\":21,\"volume\":5375},{\"date\":\"2012-04-30\",\"start\":22.62,\"end\":22.49,\"highest\":22.62,\"lowest\":22.18,\"volume\":2737},{\"date\":\"2012-04-27\",\"start\":21.89,\"end\":22.37,\"highest\":22.55,\"lowest\":21.89,\"volume\":7306},{\"date\":\"2012-04-26\",\"start\":21.6,\"end\":21.89,\"highest\":22.3,\"lowest\":21.6,\"volume\":2425},{\"date\":\"2012-04-25\",\"start\":21.5,\"end\":21.6,\"highest\":21.67,\"lowest\":21.48,\"volume\":8268},{\"date\":\"2012-04-24\",\"start\":21.46,\"end\":21.4,\"highest\":21.51,\"lowest\":21.3,\"volume\":7002},{\"date\":\"2012-04-23\",\"start\":21.75,\"end\":21.25,\"highest\":22.08,\"lowest\":21.2,\"volume\":7200},{\"date\":\"2012-04-20\",\"start\":21.66,\"end\":21.77,\"highest\":22.3,\"lowest\":21.52,\"volume\":7427},{\"date\":\"2012-04-19\",\"start\":21.98,\"end\":21.66,\"highest\":22,\"lowest\":21.52,\"volume\":1737},{\"date\":\"2012-04-18\",\"start\":22,\"end\":21.98,\"highest\":22,\"lowest\":21.45,\"volume\":3620},{\"date\":\"2012-04-17\",\"start\":21.3,\"end\":21.51,\"highest\":21.78,\"lowest\":21.3,\"volume\":2571},{\"date\":\"2012-04-16\",\"start\":21.72,\"end\":21.45,\"highest\":21.85,\"lowest\":21.3,\"volume\":4941},{\"date\":\"2012-04-13\",\"start\":21.99,\"end\":21.55,\"highest\":21.99,\"lowest\":21.3,\"volume\":19839},{\"date\":\"2012-04-12\",\"start\":21.32,\"end\":21.41,\"highest\":21.89,\"lowest\":21.32,\"volume\":6516},{\"date\":\"2012-04-11\",\"start\":21.17,\"end\":21.34,\"highest\":21.87,\"lowest\":21.17,\"volume\":28512},{\"date\":\"2012-04-10\",\"start\":22.15,\"end\":21.74,\"highest\":22.6,\"lowest\":21.34,\"volume\":25482},{\"date\":\"2012-04-05\",\"start\":22.45,\"end\":22.15,\"highest\":23.57,\"lowest\":22.08,\"volume\":18570},{\"date\":\"2012-04-04\",\"start\":23.48,\"end\":22.46,\"highest\":24.39,\"lowest\":22.03,\"volume\":9265},{\"date\":\"2012-04-03\",\"start\":24.1,\"end\":23.4,\"highest\":24.1,\"lowest\":23.17,\"volume\":15719},{\"date\":\"2012-04-02\",\"start\":24.5,\"end\":24.17,\"highest\":25.43,\"lowest\":24.15,\"volume\":2562},{\"date\":\"2012-03-30\",\"start\":24.65,\"end\":24.5,\"highest\":24.93,\"lowest\":24.5,\"volume\":13807},{\"date\":\"2012-03-29\",\"start\":25.05,\"end\":24.66,\"highest\":25.21,\"lowest\":24.66,\"volume\":2218},{\"date\":\"2012-03-28\",\"start\":25.45,\"end\":25.25,\"highest\":25.45,\"lowest\":25.01,\"volume\":1114},{\"date\":\"2012-03-27\",\"start\":24.96,\"end\":25.31,\"highest\":25.73,\"lowest\":24.96,\"volume\":2796},{\"date\":\"2012-03-26\",\"start\":25.1,\"end\":25,\"highest\":25.2,\"lowest\":24.6,\"volume\":7751},{\"date\":\"2012-03-23\",\"start\":25.93,\"end\":25.21,\"highest\":26.26,\"lowest\":24.6,\"volume\":11219},{\"date\":\"2012-03-22\",\"start\":26.75,\"end\":25.47,\"highest\":26.75,\"lowest\":25.47,\"volume\":126557},{\"date\":\"2012-03-21\",\"start\":25.75,\"end\":25.7,\"highest\":26.22,\"lowest\":25.64,\"volume\":121507},{\"date\":\"2012-03-20\",\"start\":26.99,\"end\":25.8,\"highest\":26.99,\"lowest\":25.75,\"volume\":12092},{\"date\":\"2012-03-19\",\"start\":26.78,\"end\":26.08,\"highest\":26.78,\"lowest\":25.85,\"volume\":11733},{\"date\":\"2012-03-16\",\"start\":27.05,\"end\":26.98,\"highest\":27.3,\"lowest\":26.88,\"volume\":7150},{\"date\":\"2012-03-15\",\"start\":26.81,\"end\":26.8,\"highest\":27.64,\"lowest\":26.58,\"volume\":6622},{\"date\":\"2012-03-14\",\"start\":26.8,\"end\":26.57,\"highest\":27.5,\"lowest\":26.57,\"volume\":12681},{\"date\":\"2012-03-13\",\"start\":26.69,\"end\":26.43,\"highest\":26.85,\"lowest\":26.31,\"volume\":15946},{\"date\":\"2012-03-12\",\"start\":26.5,\"end\":26.22,\"highest\":26.64,\"lowest\":26.22,\"volume\":7357},{\"date\":\"2012-03-09\",\"start\":26.45,\"end\":26.32,\"highest\":26.5,\"lowest\":26.31,\"volume\":4640},{\"date\":\"2012-03-08\",\"start\":26.5,\"end\":26.47,\"highest\":26.75,\"lowest\":26.46,\"volume\":5035},{\"date\":\"2012-03-07\",\"start\":26.3,\"end\":26.5,\"highest\":26.8,\"lowest\":26.3,\"volume\":7184},{\"date\":\"2012-03-06\",\"start\":27.4,\"end\":26.3,\"highest\":27.57,\"lowest\":26.3,\"volume\":9570},{\"date\":\"2012-03-05\",\"start\":27.9,\"end\":27.37,\"highest\":28.19,\"lowest\":27.37,\"volume\":8063},{\"date\":\"2012-03-02\",\"start\":27.59,\"end\":27.93,\"highest\":27.96,\"lowest\":27.55,\"volume\":4048},{\"date\":\"2012-03-01\",\"start\":27.26,\"end\":27.57,\"highest\":27.83,\"lowest\":27.14,\"volume\":4185},{\"date\":\"2012-02-29\",\"start\":26.85,\"end\":27.35,\"highest\":27.88,\"lowest\":26.85,\"volume\":2276},{\"date\":\"2012-02-28\",\"start\":28.1,\"end\":27.52,\"highest\":28.1,\"lowest\":26.3,\"volume\":4551},{\"date\":\"2012-02-27\",\"start\":28.37,\"end\":27.7,\"highest\":28.37,\"lowest\":27.52,\"volume\":1684},{\"date\":\"2012-02-24\",\"start\":28.39,\"end\":27.59,\"highest\":28.39,\"lowest\":27.33,\"volume\":2116},{\"date\":\"2012-02-23\",\"start\":27,\"end\":27.35,\"highest\":27.68,\"lowest\":26.6,\"volume\":6886},{\"date\":\"2012-02-22\",\"start\":26.93,\"end\":26.92,\"highest\":27.26,\"lowest\":26.3,\"volume\":12854},{\"date\":\"2012-02-21\",\"start\":27.5,\"end\":26.7,\"highest\":28,\"lowest\":26.6,\"volume\":19415},{\"date\":\"2012-02-20\",\"start\":27.35,\"end\":27.49,\"highest\":27.82,\"lowest\":27.3,\"volume\":23620},{\"date\":\"2012-02-17\",\"start\":27.61,\"end\":27.36,\"highest\":27.75,\"lowest\":27.3,\"volume\":13288},{\"date\":\"2012-02-16\",\"start\":28.74,\"end\":27.6,\"highest\":28.74,\"lowest\":27.6,\"volume\":6961},{\"date\":\"2012-02-15\",\"start\":28.99,\"end\":28.69,\"highest\":28.99,\"lowest\":28.61,\"volume\":5202},{\"date\":\"2012-02-14\",\"start\":28.87,\"end\":28.57,\"highest\":28.88,\"lowest\":28.54,\"volume\":1656},{\"date\":\"2012-02-13\",\"start\":29.5,\"end\":28.85,\"highest\":29.5,\"lowest\":28.77,\"volume\":1453},{\"date\":\"2012-02-10\",\"start\":29.56,\"end\":29.3,\"highest\":29.79,\"lowest\":29.13,\"volume\":9063},{\"date\":\"2012-02-09\",\"start\":29.88,\"end\":29.58,\"highest\":29.88,\"lowest\":29.5,\"volume\":2554},{\"date\":\"2012-02-08\",\"start\":29.75,\"end\":29.52,\"highest\":30.4,\"lowest\":29.51,\"volume\":4443},{\"date\":\"2012-02-07\",\"start\":29.01,\"end\":29.5,\"highest\":29.63,\"lowest\":29.01,\"volume\":3007},{\"date\":\"2012-02-06\",\"start\":28.41,\"end\":29,\"highest\":29.2,\"lowest\":28.41,\"volume\":7886},{\"date\":\"2012-02-03\",\"start\":28.35,\"end\":28.49,\"highest\":28.89,\"lowest\":28.35,\"volume\":2909},{\"date\":\"2012-02-02\",\"start\":28.8,\"end\":28.3,\"highest\":28.8,\"lowest\":27.86,\"volume\":3960},{\"date\":\"2012-02-01\",\"start\":28.88,\"end\":28.35,\"highest\":28.88,\"lowest\":27.77,\"volume\":4810},{\"date\":\"2012-01-31\",\"start\":27.8,\"end\":27.73,\"highest\":28.99,\"lowest\":27.73,\"volume\":5473},{\"date\":\"2012-01-30\",\"start\":28.75,\"end\":27.8,\"highest\":28.75,\"lowest\":27.49,\"volume\":5500},{\"date\":\"2012-01-27\",\"start\":28.19,\"end\":28.4,\"highest\":28.6,\"lowest\":27.88,\"volume\":12003},{\"date\":\"2012-01-26\",\"start\":28,\"end\":28.2,\"highest\":28.2,\"lowest\":27.69,\"volume\":8057},{\"date\":\"2012-01-25\",\"start\":27.78,\"end\":27.67,\"highest\":27.78,\"lowest\":27.32,\"volume\":4187},{\"date\":\"2012-01-24\",\"start\":27.73,\"end\":27.19,\"highest\":27.74,\"lowest\":27,\"volume\":3655},{\"date\":\"2012-01-23\",\"start\":27.6,\"end\":27.71,\"highest\":28.12,\"lowest\":27.6,\"volume\":7926},{\"date\":\"2012-01-20\",\"start\":26.4,\"end\":27.5,\"highest\":27.5,\"lowest\":26.39,\"volume\":33936},{\"date\":\"2012-01-19\",\"start\":25.95,\"end\":26.18,\"highest\":26.2,\"lowest\":25.9,\"volume\":2831},{\"date\":\"2012-01-18\",\"start\":25.6,\"end\":25.95,\"highest\":25.95,\"lowest\":25.4,\"volume\":7231},{\"date\":\"2012-01-17\",\"start\":25.66,\"end\":25.61,\"highest\":25.94,\"lowest\":25.52,\"volume\":5059},{\"date\":\"2012-01-16\",\"start\":25.3,\"end\":25.6,\"highest\":25.8,\"lowest\":25.3,\"volume\":3581},{\"date\":\"2012-01-13\",\"start\":25.82,\"end\":25.9,\"highest\":26.24,\"lowest\":25.39,\"volume\":4938},{\"date\":\"2012-01-12\",\"start\":24.67,\"end\":25.79,\"highest\":25.91,\"lowest\":24.67,\"volume\":20707},{\"date\":\"2012-01-11\",\"start\":25,\"end\":24.6,\"highest\":25.49,\"lowest\":24.57,\"volume\":6026},{\"date\":\"2012-01-10\",\"start\":24.75,\"end\":24.88,\"highest\":25.1,\"lowest\":24.67,\"volume\":4074},{\"date\":\"2012-01-09\",\"start\":26,\"end\":24.75,\"highest\":26,\"lowest\":24.75,\"volume\":6975},{\"date\":\"2012-01-06\",\"start\":24.31,\"end\":24.92,\"highest\":25,\"lowest\":24.31,\"volume\":6612},{\"date\":\"2012-01-05\",\"start\":26,\"end\":24.27,\"highest\":26.13,\"lowest\":24.05,\"volume\":17831},{\"date\":\"2012-01-04\",\"start\":26.1,\"end\":26,\"highest\":26.27,\"lowest\":25.62,\"volume\":10160},{\"date\":\"2012-01-03\",\"start\":26.1,\"end\":26.6,\"highest\":26.87,\"lowest\":25.62,\"volume\":8978},{\"date\":\"2012-01-02\",\"start\":24,\"end\":25.98,\"highest\":25.98,\"lowest\":23.6,\"volume\":5787},{\"date\":\"2011-12-30\",\"start\":25.19,\"end\":25.62,\"highest\":25.85,\"lowest\":25.19,\"volume\":6743},{\"date\":\"2011-12-29\",\"start\":24.8,\"end\":25.19,\"highest\":25.19,\"lowest\":24.8,\"volume\":1821},{\"date\":\"2011-12-28\",\"start\":25,\"end\":24.77,\"highest\":25.2,\"lowest\":24.77,\"volume\":5045},{\"date\":\"2011-12-27\",\"start\":24.51,\"end\":25.24,\"highest\":25.24,\"lowest\":24.51,\"volume\":3412},{\"date\":\"2011-12-23\",\"start\":24.35,\"end\":24.83,\"highest\":24.83,\"lowest\":24.35,\"volume\":6202},{\"date\":\"2011-12-22\",\"start\":24.28,\"end\":24.46,\"highest\":24.85,\"lowest\":24.21,\"volume\":8464},{\"date\":\"2011-12-21\",\"start\":24.05,\"end\":24.27,\"highest\":24.45,\"lowest\":23.42,\"volume\":8590},{\"date\":\"2011-12-20\",\"start\":23.15,\"end\":24.05,\"highest\":24.12,\"lowest\":23.15,\"volume\":10916},{\"date\":\"2011-12-19\",\"start\":23.05,\"end\":23.05,\"highest\":23.35,\"lowest\":23.05,\"volume\":14309},{\"date\":\"2011-12-16\",\"start\":23.01,\"end\":23.05,\"highest\":23.19,\"lowest\":23.01,\"volume\":9831},{\"date\":\"2011-12-15\",\"start\":23.12,\"end\":23,\"highest\":23.18,\"lowest\":23,\"volume\":5514},{\"date\":\"2011-12-14\",\"start\":24.4,\"end\":23,\"highest\":24.4,\"lowest\":23,\"volume\":18150},{\"date\":\"2011-12-13\",\"start\":24.2,\"end\":24.39,\"highest\":24.39,\"lowest\":24.18,\"volume\":8634},{\"date\":\"2011-12-12\",\"start\":24.45,\"end\":24.24,\"highest\":24.45,\"lowest\":23.78,\"volume\":8715},{\"date\":\"2011-12-09\",\"start\":22.71,\"end\":24.39,\"highest\":24.45,\"lowest\":22.71,\"volume\":38582},{\"date\":\"2011-12-08\",\"start\":22.76,\"end\":22.9,\"highest\":23,\"lowest\":22.73,\"volume\":6053},{\"date\":\"2011-12-07\",\"start\":22.5,\"end\":23.06,\"highest\":23.14,\"lowest\":22.27,\"volume\":16105},{\"date\":\"2011-12-06\",\"start\":21.74,\"end\":22.5,\"highest\":22.5,\"lowest\":21.57,\"volume\":16814},{\"date\":\"2011-12-05\",\"start\":21.8,\"end\":21.6,\"highest\":21.8,\"lowest\":21.02,\"volume\":25891},{\"date\":\"2011-12-02\",\"start\":22.6,\"end\":21.72,\"highest\":22.6,\"lowest\":21.72,\"volume\":46475},{\"date\":\"2011-12-01\",\"start\":24.35,\"end\":22.25,\"highest\":24.35,\"lowest\":22.15,\"volume\":58219},{\"date\":\"2011-11-30\",\"start\":22.83,\"end\":23.64,\"highest\":23.75,\"lowest\":22.69,\"volume\":15734},{\"date\":\"2011-11-29\",\"start\":23.15,\"end\":22.83,\"highest\":23.15,\"lowest\":22.5,\"volume\":24671},{\"date\":\"2011-11-28\",\"start\":22.97,\"end\":22.9,\"highest\":23.04,\"lowest\":22.75,\"volume\":43777},{\"date\":\"2011-11-25\",\"start\":22.92,\"end\":22.62,\"highest\":22.92,\"lowest\":22.45,\"volume\":4774},{\"date\":\"2011-11-24\",\"start\":22,\"end\":22.93,\"highest\":22.95,\"lowest\":22,\"volume\":9402},{\"date\":\"2011-11-23\",\"start\":22.21,\"end\":21.86,\"highest\":22.21,\"lowest\":21.71,\"volume\":41949},{\"date\":\"2011-11-22\",\"start\":22.5,\"end\":22.18,\"highest\":22.94,\"lowest\":22.1,\"volume\":9762},{\"date\":\"2011-11-21\",\"start\":23,\"end\":22.34,\"highest\":23,\"lowest\":22.11,\"volume\":11871},{\"date\":\"2011-11-18\",\"start\":22.46,\"end\":23,\"highest\":23.5,\"lowest\":22.3,\"volume\":86144},{\"date\":\"2011-11-17\",\"start\":22.4,\"end\":22.43,\"highest\":22.75,\"lowest\":22.25,\"volume\":17609},{\"date\":\"2011-11-16\",\"start\":22,\"end\":22.5,\"highest\":22.55,\"lowest\":21.78,\"volume\":69681},{\"date\":\"2011-11-15\",\"start\":21.5,\"end\":21.7,\"highest\":22,\"lowest\":21.47,\"volume\":18451},{\"date\":\"2011-11-14\",\"start\":21.97,\"end\":21.53,\"highest\":21.97,\"lowest\":21.4,\"volume\":105875},{\"date\":\"2011-11-11\",\"start\":21,\"end\":21.4,\"highest\":21.64,\"lowest\":20.8,\"volume\":104121},{\"date\":\"2011-11-10\",\"start\":22.1,\"end\":20.44,\"highest\":22.1,\"lowest\":20.44,\"volume\":20357},{\"date\":\"2011-11-09\",\"start\":24,\"end\":22,\"highest\":24.09,\"lowest\":22,\"volume\":23548},{\"date\":\"2011-11-08\",\"start\":25.3,\"end\":23.77,\"highest\":25.3,\"lowest\":23.5,\"volume\":23150},{\"date\":\"2011-11-07\",\"start\":27.51,\"end\":25.01,\"highest\":27.71,\"lowest\":25,\"volume\":22260},{\"date\":\"2011-11-04\",\"start\":28.04,\"end\":27.52,\"highest\":28.43,\"lowest\":27.5,\"volume\":9336},{\"date\":\"2011-11-03\",\"start\":27.36,\"end\":28,\"highest\":28,\"lowest\":27.25,\"volume\":4714},{\"date\":\"2011-11-02\",\"start\":27.6,\"end\":27.21,\"highest\":27.6,\"lowest\":26.95,\"volume\":4869},{\"date\":\"2011-11-01\",\"start\":28.37,\"end\":27.31,\"highest\":28.44,\"lowest\":27.25,\"volume\":19710},{\"date\":\"2011-10-31\",\"start\":28.45,\"end\":28.36,\"highest\":28.87,\"lowest\":28.2,\"volume\":9164},{\"date\":\"2011-10-28\",\"start\":28.87,\"end\":28.5,\"highest\":28.87,\"lowest\":28.23,\"volume\":2168},{\"date\":\"2011-10-27\",\"start\":28.5,\"end\":28.57,\"highest\":28.89,\"lowest\":27.65,\"volume\":5873},{\"date\":\"2011-10-26\",\"start\":29.09,\"end\":27.55,\"highest\":29.09,\"lowest\":27.55,\"volume\":14166},{\"date\":\"2011-10-25\",\"start\":28.61,\"end\":28,\"highest\":28.85,\"lowest\":27.5,\"volume\":13773},{\"date\":\"2011-10-24\",\"start\":29.93,\"end\":28.7,\"highest\":29.93,\"lowest\":28.3,\"volume\":6759},{\"date\":\"2011-10-21\",\"start\":29.9,\"end\":29,\"highest\":29.95,\"lowest\":28.56,\"volume\":5064},{\"date\":\"2011-10-20\",\"start\":31.02,\"end\":28.83,\"highest\":31.03,\"lowest\":28.45,\"volume\":5209},{\"date\":\"2011-10-19\",\"start\":31,\"end\":30.24,\"highest\":31,\"lowest\":30.1,\"volume\":3717},{\"date\":\"2011-10-18\",\"start\":29.5,\"end\":29.52,\"highest\":30.15,\"lowest\":29.5,\"volume\":6788},{\"date\":\"2011-10-17\",\"start\":30.11,\"end\":29.8,\"highest\":30.6,\"lowest\":29.37,\"volume\":8539},{\"date\":\"2011-10-14\",\"start\":31.08,\"end\":30.2,\"highest\":31.08,\"lowest\":30.12,\"volume\":8073},{\"date\":\"2011-10-13\",\"start\":31.15,\"end\":30.84,\"highest\":31.97,\"lowest\":30.38,\"volume\":9098},{\"date\":\"2011-10-12\",\"start\":31,\"end\":31.1,\"highest\":31.71,\"lowest\":30.4,\"volume\":8379},{\"date\":\"2011-10-11\",\"start\":31.02,\"end\":30.5,\"highest\":31.14,\"lowest\":30.08,\"volume\":6029},{\"date\":\"2011-10-10\",\"start\":31,\"end\":30.87,\"highest\":31.77,\"lowest\":30.81,\"volume\":8147},{\"date\":\"2011-10-07\",\"start\":30.93,\"end\":31.01,\"highest\":31.45,\"lowest\":30.66,\"volume\":9516},{\"date\":\"2011-10-06\",\"start\":30,\"end\":31.08,\"highest\":31.44,\"lowest\":30,\"volume\":32051},{\"date\":\"2011-10-05\",\"start\":29.55,\"end\":30,\"highest\":30.48,\"lowest\":29.16,\"volume\":10056},{\"date\":\"2011-10-04\",\"start\":28.9,\"end\":29.03,\"highest\":30,\"lowest\":28.9,\"volume\":6434},{\"date\":\"2011-10-03\",\"start\":29.89,\"end\":29,\"highest\":29.89,\"lowest\":28.8,\"volume\":9281},{\"date\":\"2011-09-30\",\"start\":29.55,\"end\":30,\"highest\":30.65,\"lowest\":29.55,\"volume\":6050},{\"date\":\"2011-09-29\",\"start\":29.58,\"end\":29.8,\"highest\":30.22,\"lowest\":29.4,\"volume\":12436},{\"date\":\"2011-09-28\",\"start\":31.18,\"end\":29.89,\"highest\":31.18,\"lowest\":29.6,\"volume\":10136},{\"date\":\"2011-09-27\",\"start\":31.2,\"end\":30.46,\"highest\":31.2,\"lowest\":29.9,\"volume\":12225},{\"date\":\"2011-09-26\",\"start\":30,\"end\":29.3,\"highest\":30,\"lowest\":29.27,\"volume\":6241},{\"date\":\"2011-09-23\",\"start\":31,\"end\":29.81,\"highest\":31.56,\"lowest\":29.65,\"volume\":3344},{\"date\":\"2011-09-22\",\"start\":32.21,\"end\":31.11,\"highest\":32.21,\"lowest\":30.9,\"volume\":2513},{\"date\":\"2011-09-21\",\"start\":33.29,\"end\":32.67,\"highest\":33.5,\"lowest\":32.67,\"volume\":18298},{\"date\":\"2011-09-20\",\"start\":34,\"end\":33.29,\"highest\":34,\"lowest\":33.24,\"volume\":1777},{\"date\":\"2011-09-19\",\"start\":35,\"end\":33.24,\"highest\":35,\"lowest\":33.2,\"volume\":15929},{\"date\":\"2011-09-16\",\"start\":34.03,\"end\":34.79,\"highest\":35.2,\"lowest\":34.03,\"volume\":6326},{\"date\":\"2011-09-15\",\"start\":36.7,\"end\":33.94,\"highest\":37.01,\"lowest\":33.94,\"volume\":14087},{\"date\":\"2011-09-14\",\"start\":34.64,\"end\":35.78,\"highest\":36.44,\"lowest\":34.64,\"volume\":6973},{\"date\":\"2011-09-13\",\"start\":37.04,\"end\":34.8,\"highest\":37.04,\"lowest\":34.02,\"volume\":7101},{\"date\":\"2011-09-12\",\"start\":36.51,\"end\":35.5,\"highest\":36.92,\"lowest\":34.9,\"volume\":12404},{\"date\":\"2011-09-09\",\"start\":38.99,\"end\":37.19,\"highest\":38.99,\"lowest\":36.41,\"volume\":7740},{\"date\":\"2011-09-08\",\"start\":40.06,\"end\":39.03,\"highest\":40.37,\"lowest\":39.03,\"volume\":5928},{\"date\":\"2011-09-07\",\"start\":40.78,\"end\":39.87,\"highest\":40.99,\"lowest\":39.59,\"volume\":2536},{\"date\":\"2011-09-06\",\"start\":43.99,\"end\":40.39,\"highest\":43.99,\"lowest\":40.19,\"volume\":3000},{\"date\":\"2011-09-05\",\"start\":42.65,\"end\":41.6,\"highest\":42.85,\"lowest\":41,\"volume\":3500},{\"date\":\"2011-09-02\",\"start\":43.3,\"end\":43.45,\"highest\":43.45,\"lowest\":42.3,\"volume\":8167},{\"date\":\"2011-09-01\",\"start\":43.08,\"end\":43.3,\"highest\":43.9,\"lowest\":43.01,\"volume\":12214},{\"date\":\"2011-08-31\",\"start\":43.12,\"end\":42.82,\"highest\":45,\"lowest\":42.62,\"volume\":9937},{\"date\":\"2011-08-30\",\"start\":44.29,\"end\":42.85,\"highest\":44.68,\"lowest\":42.3,\"volume\":14905},{\"date\":\"2011-08-29\",\"start\":46.99,\"end\":44.29,\"highest\":46.99,\"lowest\":44.12,\"volume\":2420},{\"date\":\"2011-08-26\",\"start\":46.04,\"end\":44.92,\"highest\":46.26,\"lowest\":44.74,\"volume\":1678},{\"date\":\"2011-08-25\",\"start\":47.99,\"end\":46.3,\"highest\":47.99,\"lowest\":46.3,\"volume\":10555},{\"date\":\"2011-08-24\",\"start\":47,\"end\":46.64,\"highest\":47.7,\"lowest\":46.55,\"volume\":8171},{\"date\":\"2011-08-23\",\"start\":47.18,\"end\":46.65,\"highest\":47.73,\"lowest\":46.57,\"volume\":1403},{\"date\":\"2011-08-22\",\"start\":47,\"end\":47.07,\"highest\":48.75,\"lowest\":47,\"volume\":3810},{\"date\":\"2011-08-19\",\"start\":46.81,\"end\":47,\"highest\":48.7,\"lowest\":46.81,\"volume\":6462},{\"date\":\"2011-08-18\",\"start\":49.37,\"end\":47.86,\"highest\":49.85,\"lowest\":47.23,\"volume\":5898},{\"date\":\"2011-08-17\",\"start\":49.29,\"end\":49.96,\"highest\":50.28,\"lowest\":49,\"volume\":7432},{\"date\":\"2011-08-16\",\"start\":49.79,\"end\":49,\"highest\":49.89,\"lowest\":49,\"volume\":4996},{\"date\":\"2011-08-15\",\"start\":48.45,\"end\":49.5,\"highest\":50.52,\"lowest\":48.45,\"volume\":1412},{\"date\":\"2011-08-12\",\"start\":48.44,\"end\":48.01,\"highest\":48.9,\"lowest\":47.89,\"volume\":5352},{\"date\":\"2011-08-11\",\"start\":47.02,\"end\":48.3,\"highest\":48.57,\"lowest\":46.75,\"volume\":5325},{\"date\":\"2011-08-10\",\"start\":46.93,\"end\":46,\"highest\":49.2,\"lowest\":45.72,\"volume\":9774},{\"date\":\"2011-08-09\",\"start\":45.91,\"end\":46.75,\"highest\":46.98,\"lowest\":43.02,\"volume\":6937},{\"date\":\"2011-08-08\",\"start\":48,\"end\":46.16,\"highest\":48,\"lowest\":45.88,\"volume\":7100},{\"date\":\"2011-08-05\",\"start\":49.4,\"end\":48.55,\"highest\":51.53,\"lowest\":48.06,\"volume\":12876},{\"date\":\"2011-08-04\",\"start\":54.43,\"end\":51.44,\"highest\":54.44,\"lowest\":51.44,\"volume\":6200},{\"date\":\"2011-08-03\",\"start\":54.9,\"end\":54.23,\"highest\":54.99,\"lowest\":54.01,\"volume\":4080},{\"date\":\"2011-08-02\",\"start\":55.1,\"end\":55,\"highest\":55.49,\"lowest\":54.75,\"volume\":6031},{\"date\":\"2011-08-01\",\"start\":55.11,\"end\":55.05,\"highest\":55.75,\"lowest\":55,\"volume\":2392},{\"date\":\"2011-07-29\",\"start\":55.2,\"end\":55,\"highest\":55.27,\"lowest\":54.74,\"volume\":12441},{\"date\":\"2011-07-28\",\"start\":55.52,\"end\":55.46,\"highest\":55.75,\"lowest\":55.44,\"volume\":2905},{\"date\":\"2011-07-27\",\"start\":55.8,\"end\":55.8,\"highest\":55.98,\"lowest\":55.54,\"volume\":1999},{\"date\":\"2011-07-26\",\"start\":56.62,\"end\":55.8,\"highest\":56.62,\"lowest\":55.49,\"volume\":23327},{\"date\":\"2011-07-25\",\"start\":57.89,\"end\":56.88,\"highest\":58.49,\"lowest\":56.5,\"volume\":9286},{\"date\":\"2011-07-22\",\"start\":58,\"end\":57.09,\"highest\":58.53,\"lowest\":57,\"volume\":20427},{\"date\":\"2011-07-21\",\"start\":58.5,\"end\":58.02,\"highest\":58.5,\"lowest\":57.73,\"volume\":1481},{\"date\":\"2011-07-20\",\"start\":57.21,\"end\":58.02,\"highest\":58.5,\"lowest\":56.51,\"volume\":3262},{\"date\":\"2011-07-19\",\"start\":57.94,\"end\":57.2,\"highest\":58.45,\"lowest\":57.2,\"volume\":24484},{\"date\":\"2011-07-18\",\"start\":59,\"end\":58,\"highest\":59.53,\"lowest\":58,\"volume\":8982},{\"date\":\"2011-07-15\",\"start\":59.01,\"end\":59.2,\"highest\":60.05,\"lowest\":59,\"volume\":5395},{\"date\":\"2011-07-14\",\"start\":58.66,\"end\":59.44,\"highest\":59.58,\"lowest\":58.66,\"volume\":1698},{\"date\":\"2011-07-13\",\"start\":58.34,\"end\":59.6,\"highest\":59.6,\"lowest\":58.28,\"volume\":1719},{\"date\":\"2011-07-12\",\"start\":59.13,\"end\":58.68,\"highest\":59.13,\"lowest\":57,\"volume\":3382},{\"date\":\"2011-07-11\",\"start\":59.79,\"end\":59.61,\"highest\":59.79,\"lowest\":59.13,\"volume\":10998},{\"date\":\"2011-07-08\",\"start\":59.5,\"end\":59.85,\"highest\":59.95,\"lowest\":59.15,\"volume\":16236},{\"date\":\"2011-07-07\",\"start\":59.43,\"end\":59.96,\"highest\":59.96,\"lowest\":59.07,\"volume\":1392},{\"date\":\"2011-07-06\",\"start\":59.28,\"end\":59.83,\"highest\":60.25,\"lowest\":59.06,\"volume\":6383},{\"date\":\"2011-07-05\",\"start\":59.01,\"end\":58.77,\"highest\":59.12,\"lowest\":58.54,\"volume\":4568},{\"date\":\"2011-07-04\",\"start\":59.1,\"end\":59.36,\"highest\":59.94,\"lowest\":58.74,\"volume\":1404},{\"date\":\"2011-07-01\",\"start\":57.61,\"end\":59.2,\"highest\":60.4,\"lowest\":56.65,\"volume\":13907},{\"date\":\"2011-06-30\",\"start\":57.11,\"end\":57.49,\"highest\":57.49,\"lowest\":56.61,\"volume\":7419},{\"date\":\"2011-06-29\",\"start\":55.72,\"end\":57.3,\"highest\":57.47,\"lowest\":55.72,\"volume\":4072},{\"date\":\"2011-06-28\",\"start\":55.65,\"end\":55.59,\"highest\":56.01,\"lowest\":55.56,\"volume\":21801},{\"date\":\"2011-06-27\",\"start\":55.58,\"end\":55.01,\"highest\":56.5,\"lowest\":55.01,\"volume\":2610},{\"date\":\"2011-06-24\",\"start\":55.55,\"end\":55.45,\"highest\":55.78,\"lowest\":55.2,\"volume\":3244},{\"date\":\"2011-06-23\",\"start\":55.75,\"end\":55.04,\"highest\":55.75,\"lowest\":54.75,\"volume\":2887},{\"date\":\"2011-06-22\",\"start\":55.8,\"end\":55.48,\"highest\":56,\"lowest\":55.41,\"volume\":4124},{\"date\":\"2011-06-21\",\"start\":55.44,\"end\":55.4,\"highest\":56,\"lowest\":55.15,\"volume\":2491},{\"date\":\"2011-06-20\",\"start\":55.65,\"end\":55.5,\"highest\":55.78,\"lowest\":55.2,\"volume\":4180},{\"date\":\"2011-06-17\",\"start\":56,\"end\":55.92,\"highest\":57.29,\"lowest\":55.89,\"volume\":11783},{\"date\":\"2011-06-16\",\"start\":56.12,\"end\":56.35,\"highest\":56.85,\"lowest\":55.7,\"volume\":15798},{\"date\":\"2011-06-15\",\"start\":55.49,\"end\":56.22,\"highest\":56.24,\"lowest\":55.49,\"volume\":4453},{\"date\":\"2011-06-14\",\"start\":55.76,\"end\":55.4,\"highest\":56,\"lowest\":55.19,\"volume\":3575},{\"date\":\"2011-06-13\",\"start\":55.75,\"end\":55.3,\"highest\":56.02,\"lowest\":55.16,\"volume\":2433},{\"date\":\"2011-06-10\",\"start\":55.99,\"end\":55.5,\"highest\":55.99,\"lowest\":55,\"volume\":5896},{\"date\":\"2011-06-09\",\"start\":55.76,\"end\":55.7,\"highest\":56.4,\"lowest\":55.1,\"volume\":4454},{\"date\":\"2011-06-08\",\"start\":56.01,\"end\":55.41,\"highest\":56.24,\"lowest\":55.41,\"volume\":10597},{\"date\":\"2011-06-07\",\"start\":56.6,\"end\":56.06,\"highest\":56.6,\"lowest\":56.05,\"volume\":12553},{\"date\":\"2011-06-06\",\"start\":56.19,\"end\":56.33,\"highest\":56.86,\"lowest\":56.01,\"volume\":8036},{\"date\":\"2011-06-03\",\"start\":56.97,\"end\":56.5,\"highest\":56.97,\"lowest\":55.97,\"volume\":5698},{\"date\":\"2011-06-02\",\"start\":55.61,\"end\":56.18,\"highest\":57,\"lowest\":55.56,\"volume\":9689},{\"date\":\"2011-06-01\",\"start\":56.1,\"end\":55.37,\"highest\":56.49,\"lowest\":54.51,\"volume\":14389},{\"date\":\"2011-05-31\",\"start\":56.5,\"end\":56,\"highest\":56.5,\"lowest\":55.86,\"volume\":26387},{\"date\":\"2011-05-30\",\"start\":57,\"end\":56.45,\"highest\":57,\"lowest\":55.78,\"volume\":16269},{\"date\":\"2011-05-27\",\"start\":57.35,\"end\":55.71,\"highest\":57.35,\"lowest\":55.61,\"volume\":6173},{\"date\":\"2011-05-26\",\"start\":55.01,\"end\":56.49,\"highest\":57.1,\"lowest\":55.01,\"volume\":30332},{\"date\":\"2011-05-25\",\"start\":54.95,\"end\":54.5,\"highest\":56.87,\"lowest\":54.5,\"volume\":26492},{\"date\":\"2011-05-24\",\"start\":54.94,\"end\":54.7,\"highest\":54.88,\"lowest\":54.35,\"volume\":7408},{\"date\":\"2011-05-23\",\"start\":55.46,\"end\":54.5,\"highest\":55.46,\"lowest\":54.3,\"volume\":8680},{\"date\":\"2011-05-20\",\"start\":54.47,\"end\":54.36,\"highest\":55.2,\"lowest\":54.2,\"volume\":23764},{\"date\":\"2011-05-19\",\"start\":54.69,\"end\":53.53,\"highest\":54.99,\"lowest\":53.52,\"volume\":5863},{\"date\":\"2011-05-18\",\"start\":55.22,\"end\":54.5,\"highest\":55.22,\"lowest\":54.5,\"volume\":2952},{\"date\":\"2011-05-17\",\"start\":54.99,\"end\":54.89,\"highest\":55.19,\"lowest\":54.56,\"volume\":4496},{\"date\":\"2011-05-16\",\"start\":55.88,\"end\":54.55,\"highest\":55.88,\"lowest\":54.47,\"volume\":12315},{\"date\":\"2011-05-13\",\"start\":55.16,\"end\":55.6,\"highest\":56.32,\"lowest\":55.16,\"volume\":6877},{\"date\":\"2011-05-12\",\"start\":55.85,\"end\":55.19,\"highest\":55.85,\"lowest\":55.12,\"volume\":17167},{\"date\":\"2011-05-11\",\"start\":56.89,\"end\":56,\"highest\":56.89,\"lowest\":55.83,\"volume\":111726},{\"date\":\"2011-05-10\",\"start\":58.11,\"end\":57.9,\"highest\":58.8,\"lowest\":57.38,\"volume\":14310},{\"date\":\"2011-05-09\",\"start\":58.1,\"end\":58.63,\"highest\":58.71,\"lowest\":58.1,\"volume\":3689},{\"date\":\"2011-05-06\",\"start\":58.89,\"end\":58.42,\"highest\":58.89,\"lowest\":58.28,\"volume\":29903},{\"date\":\"2011-05-05\",\"start\":58.69,\"end\":58.3,\"highest\":59.06,\"lowest\":58.1,\"volume\":8945},{\"date\":\"2011-05-04\",\"start\":59.9,\"end\":58.67,\"highest\":59.9,\"lowest\":58.65,\"volume\":7476},{\"date\":\"2011-05-03\",\"start\":60.53,\"end\":59.9,\"highest\":60.55,\"lowest\":59.5,\"volume\":16834},{\"date\":\"2011-05-02\",\"start\":60,\"end\":60.5,\"highest\":60.5,\"lowest\":60,\"volume\":4074},{\"date\":\"2011-04-29\",\"start\":60.05,\"end\":60.23,\"highest\":60.71,\"lowest\":60.05,\"volume\":16673},{\"date\":\"2011-04-28\",\"start\":60.95,\"end\":60.22,\"highest\":60.95,\"lowest\":60.03,\"volume\":6223},{\"date\":\"2011-04-27\",\"start\":59.95,\"end\":59.9,\"highest\":60.99,\"lowest\":59.81,\"volume\":20565},{\"date\":\"2011-04-26\",\"start\":59.4,\"end\":59.91,\"highest\":59.91,\"lowest\":59.25,\"volume\":3141},{\"date\":\"2011-04-21\",\"start\":60.01,\"end\":59.59,\"highest\":60.5,\"lowest\":59.53,\"volume\":9207},{\"date\":\"2011-04-20\",\"start\":59.95,\"end\":60,\"highest\":60.1,\"lowest\":59.84,\"volume\":1480},{\"date\":\"2011-04-19\",\"start\":59.5,\"end\":59.99,\"highest\":60.2,\"lowest\":59.51,\"volume\":1642},{\"date\":\"2011-04-18\",\"start\":60.92,\"end\":59.5,\"highest\":60.92,\"lowest\":59.5,\"volume\":2585},{\"date\":\"2011-04-15\",\"start\":62.1,\"end\":60.1,\"highest\":62.1,\"lowest\":60.01,\"volume\":19131},{\"date\":\"2011-04-14\",\"start\":62.98,\"end\":62.64,\"highest\":63,\"lowest\":62.56,\"volume\":1765},{\"date\":\"2011-04-13\",\"start\":62.5,\"end\":62.98,\"highest\":62.98,\"lowest\":62.15,\"volume\":1892},{\"date\":\"2011-04-12\",\"start\":62.72,\"end\":62.34,\"highest\":62.84,\"lowest\":62.34,\"volume\":4029},{\"date\":\"2011-04-11\",\"start\":62.9,\"end\":62.75,\"highest\":62.9,\"lowest\":62.26,\"volume\":1447},{\"date\":\"2011-04-08\",\"start\":61.5,\"end\":62.59,\"highest\":62.9,\"lowest\":61.5,\"volume\":8759},{\"date\":\"2011-04-07\",\"start\":61.76,\"end\":61.5,\"highest\":61.76,\"lowest\":61.21,\"volume\":2555},{\"date\":\"2011-04-06\",\"start\":61.5,\"end\":61.5,\"highest\":61.98,\"lowest\":61.22,\"volume\":7265},{\"date\":\"2011-04-05\",\"start\":61.79,\"end\":61.79,\"highest\":62.08,\"lowest\":61.21,\"volume\":3308},{\"date\":\"2011-04-04\",\"start\":61.25,\"end\":61.84,\"highest\":61.84,\"lowest\":61.25,\"volume\":5193},{\"date\":\"2011-04-01\",\"start\":62.5,\"end\":61.93,\"highest\":62.5,\"lowest\":61.2,\"volume\":2755},{\"date\":\"2011-03-31\",\"start\":63.8,\"end\":62,\"highest\":63.8,\"lowest\":61.5,\"volume\":4077},{\"date\":\"2011-03-30\",\"start\":63.3,\"end\":63.04,\"highest\":65.3,\"lowest\":63,\"volume\":10605},{\"date\":\"2011-03-29\",\"start\":63.25,\"end\":63.22,\"highest\":64,\"lowest\":63,\"volume\":4017},{\"date\":\"2011-03-28\",\"start\":63.84,\"end\":63.42,\"highest\":64.5,\"lowest\":63.08,\"volume\":3941},{\"date\":\"2011-03-25\",\"start\":63.74,\"end\":63.42,\"highest\":63.9,\"lowest\":62.97,\"volume\":890},{\"date\":\"2011-03-24\",\"start\":62.51,\"end\":63.74,\"highest\":63.94,\"lowest\":62.09,\"volume\":17199},{\"date\":\"2011-03-23\",\"start\":63.01,\"end\":62.51,\"highest\":63.79,\"lowest\":62.25,\"volume\":5955},{\"date\":\"2011-03-22\",\"start\":63.6,\"end\":63.01,\"highest\":63.8,\"lowest\":62.71,\"volume\":4630},{\"date\":\"2011-03-21\",\"start\":64.59,\"end\":63.6,\"highest\":64.59,\"lowest\":62.74,\"volume\":4649},{\"date\":\"2011-03-18\",\"start\":63.19,\"end\":62.74,\"highest\":64.61,\"lowest\":62.74,\"volume\":9917},{\"date\":\"2011-03-17\",\"start\":62.1,\"end\":62.7,\"highest\":63.1,\"lowest\":61.54,\"volume\":3051},{\"date\":\"2011-03-16\",\"start\":61.75,\"end\":62.36,\"highest\":62.75,\"lowest\":60.74,\"volume\":7667},{\"date\":\"2011-03-15\",\"start\":64.5,\"end\":61.75,\"highest\":64.5,\"lowest\":59.45,\"volume\":42234},{\"date\":\"2011-03-14\",\"start\":65.4,\"end\":64.7,\"highest\":65.5,\"lowest\":64.61,\"volume\":6024},{\"date\":\"2011-03-11\",\"start\":64.6,\"end\":64.53,\"highest\":64.87,\"lowest\":64.28,\"volume\":12453},{\"date\":\"2011-03-10\",\"start\":65.8,\"end\":64.6,\"highest\":66,\"lowest\":64.5,\"volume\":10206},{\"date\":\"2011-03-09\",\"start\":65.25,\"end\":66,\"highest\":66.45,\"lowest\":65.25,\"volume\":20007},{\"date\":\"2011-03-08\",\"start\":64.26,\"end\":65,\"highest\":65,\"lowest\":64.25,\"volume\":5784},{\"date\":\"2011-03-07\",\"start\":64.59,\"end\":64.85,\"highest\":64.99,\"lowest\":64.5,\"volume\":5982},{\"date\":\"2011-03-04\",\"start\":63.43,\"end\":64.69,\"highest\":65.24,\"lowest\":63.43,\"volume\":4848},{\"date\":\"2011-03-03\",\"start\":63.52,\"end\":63.5,\"highest\":64.03,\"lowest\":63.5,\"volume\":1341},{\"date\":\"2011-03-02\",\"start\":64.3,\"end\":63.5,\"highest\":64.35,\"lowest\":63.5,\"volume\":1928},{\"date\":\"2011-03-01\",\"start\":64.18,\"end\":64.88,\"highest\":64.9,\"lowest\":63.8,\"volume\":13935},{\"date\":\"2011-02-28\",\"start\":62.66,\"end\":64.53,\"highest\":64.53,\"lowest\":62.6,\"volume\":2545},{\"date\":\"2011-02-25\",\"start\":63,\"end\":63,\"highest\":63,\"lowest\":62.6,\"volume\":1987},{\"date\":\"2011-02-24\",\"start\":63.2,\"end\":62.6,\"highest\":63.2,\"lowest\":62.6,\"volume\":3013},{\"date\":\"2011-02-23\",\"start\":63.6,\"end\":63.41,\"highest\":63.6,\"lowest\":63.36,\"volume\":6865},{\"date\":\"2011-02-22\",\"start\":63.8,\"end\":63.51,\"highest\":63.8,\"lowest\":63.5,\"volume\":28353},{\"date\":\"2011-02-21\",\"start\":64,\"end\":63.81,\"highest\":64.3,\"lowest\":63.24,\"volume\":28880},{\"date\":\"2011-02-18\",\"start\":63.75,\"end\":64.34,\"highest\":64.5,\"lowest\":63,\"volume\":3544},{\"date\":\"2011-02-17\",\"start\":64.4,\"end\":63.75,\"highest\":64.4,\"lowest\":63.5,\"volume\":1771},{\"date\":\"2011-02-16\",\"start\":63.5,\"end\":64.44,\"highest\":64.44,\"lowest\":63.2,\"volume\":5789},{\"date\":\"2011-02-15\",\"start\":64,\"end\":64,\"highest\":64.64,\"lowest\":63.55,\"volume\":2505},{\"date\":\"2011-02-14\",\"start\":64.85,\"end\":64,\"highest\":64.85,\"lowest\":64,\"volume\":1486},{\"date\":\"2011-02-11\",\"start\":63.5,\"end\":64.49,\"highest\":64.49,\"lowest\":63.5,\"volume\":2461},{\"date\":\"2011-02-10\",\"start\":63.72,\"end\":63.51,\"highest\":64.37,\"lowest\":63.5,\"volume\":4387},{\"date\":\"2011-02-09\",\"start\":64.49,\"end\":64.16,\"highest\":64.49,\"lowest\":63.77,\"volume\":9139},{\"date\":\"2011-02-08\",\"start\":64.62,\"end\":64.17,\"highest\":64.88,\"lowest\":63.65,\"volume\":7169},{\"date\":\"2011-02-07\",\"start\":63.61,\"end\":64.64,\"highest\":64.8,\"lowest\":63.61,\"volume\":11781},{\"date\":\"2011-02-04\",\"start\":64.1,\"end\":63.76,\"highest\":64.9,\"lowest\":63.63,\"volume\":8583},{\"date\":\"2011-02-03\",\"start\":63.99,\"end\":64.25,\"highest\":64.5,\"lowest\":63.31,\"volume\":5403},{\"date\":\"2011-02-02\",\"start\":63.79,\"end\":64.45,\"highest\":64.5,\"lowest\":63.5,\"volume\":3824},{\"date\":\"2011-02-01\",\"start\":64,\"end\":64.4,\"highest\":64.4,\"lowest\":63.5,\"volume\":5315},{\"date\":\"2011-01-31\",\"start\":63.5,\"end\":63.96,\"highest\":63.96,\"lowest\":63.11,\"volume\":11548},{\"date\":\"2011-01-28\",\"start\":62.5,\"end\":63.5,\"highest\":63.5,\"lowest\":62.5,\"volume\":5676},{\"date\":\"2011-01-27\",\"start\":62.7,\"end\":62.95,\"highest\":62.99,\"lowest\":62.5,\"volume\":4127},{\"date\":\"2011-01-26\",\"start\":62,\"end\":62.29,\"highest\":62.69,\"lowest\":61.9,\"volume\":8123},{\"date\":\"2011-01-25\",\"start\":62.87,\"end\":61.5,\"highest\":62.87,\"lowest\":60.45,\"volume\":85121},{\"date\":\"2011-01-24\",\"start\":63.99,\"end\":63,\"highest\":64,\"lowest\":63,\"volume\":8300},{\"date\":\"2011-01-21\",\"start\":63.5,\"end\":63.88,\"highest\":63.97,\"lowest\":63.2,\"volume\":3683},{\"date\":\"2011-01-20\",\"start\":62.6,\"end\":63,\"highest\":63,\"lowest\":62,\"volume\":5271},{\"date\":\"2011-01-19\",\"start\":62,\"end\":63.36,\"highest\":64.5,\"lowest\":62,\"volume\":17926},{\"date\":\"2011-01-18\",\"start\":61.5,\"end\":61.8,\"highest\":61.88,\"lowest\":61.37,\"volume\":1970},{\"date\":\"2011-01-17\",\"start\":61,\"end\":61.74,\"highest\":61.9,\"lowest\":61,\"volume\":6831},{\"date\":\"2011-01-14\",\"start\":61.7,\"end\":61.05,\"highest\":61.7,\"lowest\":61,\"volume\":7760},{\"date\":\"2011-01-13\",\"start\":61.62,\"end\":61.96,\"highest\":62.15,\"lowest\":61.34,\"volume\":7648},{\"date\":\"2011-01-12\",\"start\":60.87,\"end\":61.62,\"highest\":61.79,\"lowest\":60.87,\"volume\":2458},{\"date\":\"2011-01-11\",\"start\":61.46,\"end\":60.5,\"highest\":61.5,\"lowest\":60.01,\"volume\":10571},{\"date\":\"2011-01-10\",\"start\":62.19,\"end\":60.92,\"highest\":62.19,\"lowest\":60.5,\"volume\":10500},{\"date\":\"2011-01-07\",\"start\":62.2,\"end\":62,\"highest\":62.55,\"lowest\":61.62,\"volume\":14216},{\"date\":\"2011-01-06\",\"start\":62.5,\"end\":61.52,\"highest\":62.5,\"lowest\":61.37,\"volume\":4271},{\"date\":\"2011-01-05\",\"start\":60.72,\"end\":62.5,\"highest\":62.5,\"lowest\":60.3,\"volume\":5491},{\"date\":\"2011-01-04\",\"start\":61.5,\"end\":60.3,\"highest\":61.8,\"lowest\":60.3,\"volume\":2350},{\"date\":\"2011-01-03\",\"start\":60.4,\"end\":61.5,\"highest\":61.5,\"lowest\":60.26,\"volume\":1850},{\"date\":\"2010-12-31\",\"start\":60.42,\"end\":60.38,\"highest\":60.68,\"lowest\":60.19,\"volume\":713},{\"date\":\"2010-12-30\",\"start\":60,\"end\":60.36,\"highest\":60.36,\"lowest\":59.95,\"volume\":6745},{\"date\":\"2010-12-29\",\"start\":60,\"end\":60.07,\"highest\":60.08,\"lowest\":59.99,\"volume\":2850},{\"date\":\"2010-12-28\",\"start\":59.8,\"end\":60,\"highest\":60.05,\"lowest\":59.8,\"volume\":2763},{\"date\":\"2010-12-27\",\"start\":59.8,\"end\":59.94,\"highest\":59.94,\"lowest\":59.5,\"volume\":877},{\"date\":\"2010-12-24\",\"start\":59.87,\"end\":59.9,\"highest\":59.9,\"lowest\":59.74,\"volume\":2789},{\"date\":\"2010-12-23\",\"start\":61.15,\"end\":60,\"highest\":61.79,\"lowest\":60,\"volume\":10753},{\"date\":\"2010-12-22\",\"start\":60.26,\"end\":61.8,\"highest\":61.8,\"lowest\":60.26,\"volume\":11123},{\"date\":\"2010-12-21\",\"start\":59.76,\"end\":60.5,\"highest\":60.86,\"lowest\":59.76,\"volume\":8951},{\"date\":\"2010-12-20\",\"start\":58.53,\"end\":60,\"highest\":60.2,\"lowest\":58.1,\"volume\":9546},{\"date\":\"2010-12-17\",\"start\":58.96,\"end\":59.34,\"highest\":59.5,\"lowest\":58.64,\"volume\":9184},{\"date\":\"2010-12-16\",\"start\":59.14,\"end\":58.96,\"highest\":59.14,\"lowest\":58.4,\"volume\":3141},{\"date\":\"2010-12-15\",\"start\":59.54,\"end\":59,\"highest\":59.54,\"lowest\":58.17,\"volume\":2734},{\"date\":\"2010-12-14\",\"start\":60,\"end\":59,\"highest\":60,\"lowest\":58.5,\"volume\":5934},{\"date\":\"2010-12-13\",\"start\":59.6,\"end\":60,\"highest\":60,\"lowest\":59.6,\"volume\":7603},{\"date\":\"2010-12-10\",\"start\":59.15,\"end\":60,\"highest\":60,\"lowest\":59,\"volume\":11040},{\"date\":\"2010-12-09\",\"start\":58,\"end\":59.79,\"highest\":59.8,\"lowest\":58,\"volume\":35698},{\"date\":\"2010-12-08\",\"start\":58.22,\"end\":58.45,\"highest\":58.49,\"lowest\":57,\"volume\":5787},{\"date\":\"2010-12-07\",\"start\":56.17,\"end\":59,\"highest\":59,\"lowest\":55,\"volume\":21494},{\"date\":\"2010-12-06\",\"start\":55.89,\"end\":56,\"highest\":56.14,\"lowest\":55,\"volume\":4865},{\"date\":\"2010-12-03\",\"start\":53.22,\"end\":56.05,\"highest\":56.05,\"lowest\":53,\"volume\":50803},{\"date\":\"2010-12-02\",\"start\":51.81,\"end\":53.05,\"highest\":53.6,\"lowest\":51.05,\"volume\":33673},{\"date\":\"2010-12-01\",\"start\":52.4,\"end\":53.1,\"highest\":53.6,\"lowest\":52.2,\"volume\":12560},{\"date\":\"2010-11-30\",\"start\":51.87,\"end\":52.26,\"highest\":52.83,\"lowest\":51.87,\"volume\":2432},{\"date\":\"2010-11-29\",\"start\":55,\"end\":54,\"highest\":55,\"lowest\":52,\"volume\":5777},{\"date\":\"2010-11-26\",\"start\":54.71,\"end\":54.46,\"highest\":55,\"lowest\":54.05,\"volume\":6389},{\"date\":\"2010-11-25\",\"start\":54,\"end\":55,\"highest\":55.49,\"lowest\":54,\"volume\":2855},{\"date\":\"2010-11-24\",\"start\":54.06,\"end\":53.88,\"highest\":54.1,\"lowest\":53,\"volume\":4787},{\"date\":\"2010-11-23\",\"start\":56.52,\"end\":54.01,\"highest\":56.52,\"lowest\":54.01,\"volume\":21837},{\"date\":\"2010-11-22\",\"start\":55.25,\"end\":56.5,\"highest\":57.31,\"lowest\":55.25,\"volume\":19807},{\"date\":\"2010-11-19\",\"start\":54.19,\"end\":55.25,\"highest\":55.25,\"lowest\":53.5,\"volume\":10978},{\"date\":\"2010-11-18\",\"start\":53.06,\"end\":54.33,\"highest\":54.5,\"lowest\":52.87,\"volume\":8159},{\"date\":\"2010-11-17\",\"start\":51.52,\"end\":53.11,\"highest\":54.02,\"lowest\":51.52,\"volume\":10898},{\"date\":\"2010-11-16\",\"start\":52.5,\"end\":51.82,\"highest\":52.5,\"lowest\":51.5,\"volume\":1407},{\"date\":\"2010-11-15\",\"start\":51.6,\"end\":52.5,\"highest\":52.5,\"lowest\":51.46,\"volume\":4235},{\"date\":\"2010-11-12\",\"start\":52.17,\"end\":51.53,\"highest\":52.17,\"lowest\":51.15,\"volume\":2867},{\"date\":\"2010-11-11\",\"start\":53.3,\"end\":52.28,\"highest\":53.3,\"lowest\":52.28,\"volume\":2214},{\"date\":\"2010-11-10\",\"start\":53,\"end\":54.04,\"highest\":54.5,\"lowest\":53,\"volume\":4766},{\"date\":\"2010-11-09\",\"start\":52.51,\"end\":53,\"highest\":53,\"lowest\":52.02,\"volume\":1728},{\"date\":\"2010-11-08\",\"start\":52.5,\"end\":52.5,\"highest\":52.5,\"lowest\":52,\"volume\":906},{\"date\":\"2010-11-05\",\"start\":52.94,\"end\":52.5,\"highest\":52.94,\"lowest\":52.03,\"volume\":1465},{\"date\":\"2010-11-04\",\"start\":53.64,\"end\":52.85,\"highest\":54.82,\"lowest\":52.69,\"volume\":7261},{\"date\":\"2010-11-03\",\"start\":53.5,\"end\":53.59,\"highest\":53.6,\"lowest\":53.35,\"volume\":3129},{\"date\":\"2010-11-02\",\"start\":52.5,\"end\":53.5,\"highest\":53.6,\"lowest\":52.5,\"volume\":8583},{\"date\":\"2010-11-01\",\"start\":52.36,\"end\":53.01,\"highest\":53.01,\"lowest\":52.01,\"volume\":3251},{\"date\":\"2010-10-29\",\"start\":52.42,\"end\":52.31,\"highest\":52.44,\"lowest\":52,\"volume\":4778},{\"date\":\"2010-10-28\",\"start\":51.38,\"end\":52.45,\"highest\":52.45,\"lowest\":51.38,\"volume\":8188},{\"date\":\"2010-10-27\",\"start\":51.55,\"end\":51.41,\"highest\":51.65,\"lowest\":51.4,\"volume\":1284},{\"date\":\"2010-10-26\",\"start\":51.5,\"end\":51.55,\"highest\":51.55,\"lowest\":51.06,\"volume\":5276},{\"date\":\"2010-10-25\",\"start\":51.39,\"end\":51.22,\"highest\":51.39,\"lowest\":50.61,\"volume\":2934},{\"date\":\"2010-10-22\",\"start\":50.98,\"end\":51.36,\"highest\":51.36,\"lowest\":50.5,\"volume\":6342},{\"date\":\"2010-10-21\",\"start\":50.13,\"end\":50.99,\"highest\":51.83,\"lowest\":50,\"volume\":13886},{\"date\":\"2010-10-20\",\"start\":50.2,\"end\":50.1,\"highest\":50.29,\"lowest\":48,\"volume\":50462},{\"date\":\"2010-10-19\",\"start\":50.77,\"end\":50.1,\"highest\":51.24,\"lowest\":50,\"volume\":5216},{\"date\":\"2010-10-18\",\"start\":50.15,\"end\":51.28,\"highest\":51.47,\"lowest\":50.14,\"volume\":24028},{\"date\":\"2010-10-15\",\"start\":49.3,\"end\":49.77,\"highest\":50.1,\"lowest\":49,\"volume\":7997},{\"date\":\"2010-10-14\",\"start\":48.11,\"end\":49.29,\"highest\":49.5,\"lowest\":48.11,\"volume\":17231},{\"date\":\"2010-10-13\",\"start\":47.5,\"end\":48.1,\"highest\":48.41,\"lowest\":47.39,\"volume\":31096},{\"date\":\"2010-10-12\",\"start\":47.4,\"end\":47.67,\"highest\":47.67,\"lowest\":47.3,\"volume\":6009},{\"date\":\"2010-10-11\",\"start\":47.51,\"end\":47.56,\"highest\":47.69,\"lowest\":47.35,\"volume\":3925},{\"date\":\"2010-10-08\",\"start\":48,\"end\":47.68,\"highest\":48.19,\"lowest\":47.52,\"volume\":17735},{\"date\":\"2010-10-07\",\"start\":48.23,\"end\":48,\"highest\":48.23,\"lowest\":47.9,\"volume\":13060},{\"date\":\"2010-10-06\",\"start\":48,\"end\":48.23,\"highest\":48.26,\"lowest\":47.9,\"volume\":81508},{\"date\":\"2010-10-05\",\"start\":47.21,\"end\":47.89,\"highest\":48.1,\"lowest\":47.21,\"volume\":21862},{\"date\":\"2010-10-04\",\"start\":47.5,\"end\":47.3,\"highest\":47.64,\"lowest\":47.2,\"volume\":8672},{\"date\":\"2010-10-01\",\"start\":47.7,\"end\":47.43,\"highest\":48.22,\"lowest\":47.43,\"volume\":3476},{\"date\":\"2010-09-30\",\"start\":48.1,\"end\":47.7,\"highest\":48.32,\"lowest\":47.5,\"volume\":3589},{\"date\":\"2010-09-29\",\"start\":49.3,\"end\":48.25,\"highest\":49.7,\"lowest\":48.01,\"volume\":18639},{\"date\":\"2010-09-28\",\"start\":48.95,\"end\":49.14,\"highest\":49.14,\"lowest\":48,\"volume\":7405},{\"date\":\"2010-09-27\",\"start\":48.9,\"end\":48.95,\"highest\":49.34,\"lowest\":47.1,\"volume\":9797},{\"date\":\"2010-09-24\",\"start\":47.9,\"end\":48.89,\"highest\":49.25,\"lowest\":45.5,\"volume\":29510},{\"date\":\"2010-09-23\",\"start\":48.94,\"end\":47.9,\"highest\":48.95,\"lowest\":47.9,\"volume\":3017},{\"date\":\"2010-09-22\",\"start\":48.8,\"end\":48.5,\"highest\":48.8,\"lowest\":47.9,\"volume\":8272},{\"date\":\"2010-09-21\",\"start\":48.2,\"end\":48.37,\"highest\":48.8,\"lowest\":48.03,\"volume\":38602},{\"date\":\"2010-09-20\",\"start\":48.18,\"end\":48.1,\"highest\":48.5,\"lowest\":47.61,\"volume\":11449},{\"date\":\"2010-09-17\",\"start\":48.6,\"end\":48.26,\"highest\":49.14,\"lowest\":48.26,\"volume\":19198},{\"date\":\"2010-09-16\",\"start\":49,\"end\":48.51,\"highest\":49.35,\"lowest\":48.51,\"volume\":10489},{\"date\":\"2010-09-15\",\"start\":49,\"end\":49.4,\"highest\":49.4,\"lowest\":48.82,\"volume\":8831},{\"date\":\"2010-09-14\",\"start\":49,\"end\":48.88,\"highest\":49.2,\"lowest\":48.7,\"volume\":20898},{\"date\":\"2010-09-13\",\"start\":47.89,\"end\":48.2,\"highest\":48.6,\"lowest\":46.6,\"volume\":51228},{\"date\":\"2010-09-10\",\"start\":48.12,\"end\":47.64,\"highest\":48.45,\"lowest\":47.63,\"volume\":12766},{\"date\":\"2010-09-09\",\"start\":48.5,\"end\":48.1,\"highest\":48.5,\"lowest\":48,\"volume\":9704},{\"date\":\"2010-09-08\",\"start\":49,\"end\":48.51,\"highest\":49,\"lowest\":48.51,\"volume\":10916},{\"date\":\"2010-09-07\",\"start\":50.6,\"end\":49.05,\"highest\":50.6,\"lowest\":49,\"volume\":7420},{\"date\":\"2010-09-06\",\"start\":51.7,\"end\":50.92,\"highest\":51.7,\"lowest\":50.91,\"volume\":4253},{\"date\":\"2010-09-03\",\"start\":52.9,\"end\":51.7,\"highest\":52.9,\"lowest\":51.57,\"volume\":3643},{\"date\":\"2010-09-02\",\"start\":50.51,\"end\":52.16,\"highest\":52.99,\"lowest\":50.51,\"volume\":8995},{\"date\":\"2010-09-01\",\"start\":50.5,\"end\":51.1,\"highest\":51.5,\"lowest\":50.04,\"volume\":3383},{\"date\":\"2010-08-31\",\"start\":51.5,\"end\":50.5,\"highest\":51.52,\"lowest\":50.33,\"volume\":5637},{\"date\":\"2010-08-30\",\"start\":50.37,\"end\":51.5,\"highest\":51.5,\"lowest\":50.17,\"volume\":1570},{\"date\":\"2010-08-27\",\"start\":49.99,\"end\":49.99,\"highest\":50.5,\"lowest\":49.99,\"volume\":847},{\"date\":\"2010-08-26\",\"start\":48.5,\"end\":49,\"highest\":50.49,\"lowest\":48.5,\"volume\":2820},{\"date\":\"2010-08-25\",\"start\":49.5,\"end\":49.5,\"highest\":49.52,\"lowest\":49,\"volume\":6014},{\"date\":\"2010-08-24\",\"start\":49.52,\"end\":49.02,\"highest\":49.7,\"lowest\":49.02,\"volume\":4936},{\"date\":\"2010-08-23\",\"start\":50.32,\"end\":50.1,\"highest\":50.84,\"lowest\":50,\"volume\":2484},{\"date\":\"2010-08-20\",\"start\":51.2,\"end\":50.88,\"highest\":51.3,\"lowest\":50.88,\"volume\":1991},{\"date\":\"2010-08-19\",\"start\":51.35,\"end\":50.51,\"highest\":51.73,\"lowest\":50.51,\"volume\":2163},{\"date\":\"2010-08-18\",\"start\":51.5,\"end\":51.33,\"highest\":51.56,\"lowest\":51.19,\"volume\":3649},{\"date\":\"2010-08-17\",\"start\":50.35,\"end\":51.5,\"highest\":51.5,\"lowest\":50.35,\"volume\":4199},{\"date\":\"2010-08-16\",\"start\":49,\"end\":50.89,\"highest\":51,\"lowest\":49,\"volume\":7140},{\"date\":\"2010-08-13\",\"start\":48,\"end\":49.2,\"highest\":49.98,\"lowest\":48,\"volume\":8395},{\"date\":\"2010-08-12\",\"start\":48.81,\"end\":47.7,\"highest\":48.81,\"lowest\":47.56,\"volume\":6343},{\"date\":\"2010-08-11\",\"start\":49.91,\"end\":48.5,\"highest\":50,\"lowest\":48.5,\"volume\":3825},{\"date\":\"2010-08-10\",\"start\":50.8,\"end\":49.91,\"highest\":50.8,\"lowest\":49.9,\"volume\":9593},{\"date\":\"2010-08-09\",\"start\":51,\"end\":50.6,\"highest\":51,\"lowest\":50.5,\"volume\":10589},{\"date\":\"2010-08-06\",\"start\":50.6,\"end\":50.91,\"highest\":51.29,\"lowest\":50.6,\"volume\":8566},{\"date\":\"2010-08-05\",\"start\":51.67,\"end\":50.76,\"highest\":51.67,\"lowest\":50.6,\"volume\":4994},{\"date\":\"2010-08-04\",\"start\":51.95,\"end\":51.68,\"highest\":52.01,\"lowest\":51.65,\"volume\":1747},{\"date\":\"2010-08-03\",\"start\":52.96,\"end\":52.5,\"highest\":53.01,\"lowest\":52.5,\"volume\":3039},{\"date\":\"2010-08-02\",\"start\":50.9,\"end\":52.93,\"highest\":52.96,\"lowest\":50.9,\"volume\":13181},{\"date\":\"2010-07-30\",\"start\":50,\"end\":50.65,\"highest\":51,\"lowest\":49.29,\"volume\":11753},{\"date\":\"2010-07-29\",\"start\":49.01,\"end\":49.1,\"highest\":49.8,\"lowest\":48.64,\"volume\":18733},{\"date\":\"2010-07-28\",\"start\":50,\"end\":48.87,\"highest\":50.09,\"lowest\":48.87,\"volume\":3635},{\"date\":\"2010-07-27\",\"start\":50.24,\"end\":50,\"highest\":50.24,\"lowest\":49.51,\"volume\":25932},{\"date\":\"2010-07-26\",\"start\":49.91,\"end\":50.21,\"highest\":50.21,\"lowest\":48.26,\"volume\":13122},{\"date\":\"2010-07-23\",\"start\":49.9,\"end\":49.91,\"highest\":50.01,\"lowest\":49.9,\"volume\":9293},{\"date\":\"2010-07-22\",\"start\":49.93,\"end\":50,\"highest\":50.5,\"lowest\":49.61,\"volume\":4512},{\"date\":\"2010-07-21\",\"start\":50.15,\"end\":49.9,\"highest\":50.59,\"lowest\":49.4,\"volume\":7565},{\"date\":\"2010-07-20\",\"start\":50.5,\"end\":49,\"highest\":50.67,\"lowest\":49,\"volume\":28009},{\"date\":\"2010-07-19\",\"start\":52.81,\"end\":50.81,\"highest\":52.81,\"lowest\":50,\"volume\":13864},{\"date\":\"2010-07-16\",\"start\":55,\"end\":52.99,\"highest\":55.2,\"lowest\":52.3,\"volume\":19597},{\"date\":\"2010-07-15\",\"start\":54.8,\"end\":55.62,\"highest\":56.5,\"lowest\":54.79,\"volume\":3728},{\"date\":\"2010-07-14\",\"start\":54.9,\"end\":54.61,\"highest\":55,\"lowest\":53.7,\"volume\":2650},{\"date\":\"2010-07-13\",\"start\":54.05,\"end\":54.3,\"highest\":54.4,\"lowest\":53.78,\"volume\":8998},{\"date\":\"2010-07-12\",\"start\":54.4,\"end\":54.05,\"highest\":54.4,\"lowest\":54.05,\"volume\":3927},{\"date\":\"2010-07-09\",\"start\":54,\"end\":54.3,\"highest\":54.69,\"lowest\":54,\"volume\":4953},{\"date\":\"2010-07-08\",\"start\":54.85,\"end\":54.43,\"highest\":55.49,\"lowest\":54.18,\"volume\":4014},{\"date\":\"2010-07-07\",\"start\":54.47,\"end\":54.92,\"highest\":55,\"lowest\":53.55,\"volume\":4515},{\"date\":\"2010-07-06\",\"start\":54.06,\"end\":53.96,\"highest\":54.8,\"lowest\":53.4,\"volume\":11232},{\"date\":\"2010-07-05\",\"start\":54,\"end\":53.82,\"highest\":54.35,\"lowest\":53.4,\"volume\":9230},{\"date\":\"2010-07-02\",\"start\":53.47,\"end\":53.35,\"highest\":53.99,\"lowest\":52,\"volume\":5050},{\"date\":\"2010-07-01\",\"start\":54.71,\"end\":53.28,\"highest\":54.8,\"lowest\":52.97,\"volume\":26708},{\"date\":\"2010-06-30\",\"start\":54.2,\"end\":54.8,\"highest\":55.58,\"lowest\":53.6,\"volume\":17928},{\"date\":\"2010-06-29\",\"start\":54.03,\"end\":53.68,\"highest\":54.07,\"lowest\":53.53,\"volume\":8594},{\"date\":\"2010-06-28\",\"start\":53.5,\"end\":53.53,\"highest\":54.79,\"lowest\":53.48,\"volume\":8742},{\"date\":\"2010-06-25\",\"start\":55.45,\"end\":53.9,\"highest\":55.46,\"lowest\":53.77,\"volume\":6433},{\"date\":\"2010-06-24\",\"start\":55.59,\"end\":55.36,\"highest\":56.02,\"lowest\":54.14,\"volume\":9973},{\"date\":\"2010-06-23\",\"start\":57.01,\"end\":54.93,\"highest\":57.01,\"lowest\":54.61,\"volume\":6220},{\"date\":\"2010-06-22\",\"start\":58.04,\"end\":56.61,\"highest\":58.05,\"lowest\":55.6,\"volume\":16287},{\"date\":\"2010-06-21\",\"start\":58.29,\"end\":58.06,\"highest\":58.92,\"lowest\":57.9,\"volume\":5524},{\"date\":\"2010-06-18\",\"start\":58.87,\"end\":58.19,\"highest\":58.87,\"lowest\":57.86,\"volume\":4480},{\"date\":\"2010-06-17\",\"start\":57.25,\"end\":58.25,\"highest\":58.45,\"lowest\":57.25,\"volume\":17051},{\"date\":\"2010-06-16\",\"start\":59.49,\"end\":57.25,\"highest\":59.49,\"lowest\":57,\"volume\":28994},{\"date\":\"2010-06-15\",\"start\":58.48,\"end\":58.95,\"highest\":59.4,\"lowest\":58.01,\"volume\":22608},{\"date\":\"2010-06-14\",\"start\":56.5,\"end\":58.5,\"highest\":59.49,\"lowest\":56.38,\"volume\":36071},{\"date\":\"2010-06-11\",\"start\":54.09,\"end\":55.97,\"highest\":56.13,\"lowest\":54.09,\"volume\":6556},{\"date\":\"2010-06-10\",\"start\":52,\"end\":54.3,\"highest\":54.38,\"lowest\":52,\"volume\":15020},{\"date\":\"2010-06-09\",\"start\":52.8,\"end\":52.13,\"highest\":52.8,\"lowest\":51.75,\"volume\":2812},{\"date\":\"2010-06-08\",\"start\":54.81,\"end\":52.03,\"highest\":55.43,\"lowest\":51.82,\"volume\":18422},{\"date\":\"2010-06-07\",\"start\":57.4,\"end\":54.74,\"highest\":57.48,\"lowest\":54.12,\"volume\":10526},{\"date\":\"2010-06-04\",\"start\":58.41,\"end\":58,\"highest\":59,\"lowest\":57.92,\"volume\":9892},{\"date\":\"2010-06-03\",\"start\":59.16,\"end\":58.06,\"highest\":60.13,\"lowest\":58.06,\"volume\":12341},{\"date\":\"2010-06-02\",\"start\":58.13,\"end\":58.88,\"highest\":59.57,\"lowest\":57.5,\"volume\":7798},{\"date\":\"2010-06-01\",\"start\":60,\"end\":59.1,\"highest\":60.5,\"lowest\":57.65,\"volume\":34225},{\"date\":\"2010-05-31\",\"start\":59.55,\"end\":60.1,\"highest\":60.39,\"lowest\":59.5,\"volume\":15839},{\"date\":\"2010-05-28\",\"start\":56.54,\"end\":58.59,\"highest\":59.22,\"lowest\":56.54,\"volume\":22644},{\"date\":\"2010-05-27\",\"start\":56,\"end\":56.49,\"highest\":57.48,\"lowest\":55,\"volume\":109783},{\"date\":\"2010-05-26\",\"start\":57.85,\"end\":57.85,\"highest\":57.85,\"lowest\":56.7,\"volume\":10428},{\"date\":\"2010-05-25\",\"start\":59.1,\"end\":57,\"highest\":59.3,\"lowest\":57,\"volume\":5430},{\"date\":\"2010-05-24\",\"start\":60.91,\"end\":60,\"highest\":61,\"lowest\":59.82,\"volume\":3790},{\"date\":\"2010-05-21\",\"start\":59.15,\"end\":60,\"highest\":60.2,\"lowest\":59.15,\"volume\":20349},{\"date\":\"2010-05-20\",\"start\":61.3,\"end\":60.3,\"highest\":62,\"lowest\":60,\"volume\":19994},{\"date\":\"2010-05-19\",\"start\":61.49,\"end\":61.54,\"highest\":61.75,\"lowest\":60,\"volume\":29016},{\"date\":\"2010-05-18\",\"start\":59.9,\"end\":61.49,\"highest\":61.49,\"lowest\":59.9,\"volume\":14199},{\"date\":\"2010-05-17\",\"start\":58.11,\"end\":59.95,\"highest\":60.41,\"lowest\":58,\"volume\":24082},{\"date\":\"2010-05-14\",\"start\":58.23,\"end\":59.15,\"highest\":59.51,\"lowest\":58.23,\"volume\":6638},{\"date\":\"2010-05-13\",\"start\":59.7,\"end\":58.68,\"highest\":59.7,\"lowest\":58.16,\"volume\":2947},{\"date\":\"2010-05-12\",\"start\":58.5,\"end\":59.09,\"highest\":60,\"lowest\":58.4,\"volume\":15590},{\"date\":\"2010-05-11\",\"start\":58.64,\"end\":58.59,\"highest\":59.89,\"lowest\":58.05,\"volume\":10120},{\"date\":\"2010-05-10\",\"start\":55.96,\"end\":59.81,\"highest\":59.81,\"lowest\":55.96,\"volume\":20921},{\"date\":\"2010-05-07\",\"start\":55.95,\"end\":55.64,\"highest\":55.95,\"lowest\":54.81,\"volume\":27877},{\"date\":\"2010-05-06\",\"start\":55.1,\"end\":56.87,\"highest\":57.2,\"lowest\":55.03,\"volume\":56358},{\"date\":\"2010-05-05\",\"start\":57.5,\"end\":55.8,\"highest\":57.5,\"lowest\":55.42,\"volume\":13700},{\"date\":\"2010-05-04\",\"start\":59.21,\"end\":58.27,\"highest\":59.7,\"lowest\":58.23,\"volume\":15296},{\"date\":\"2010-05-03\",\"start\":59.47,\"end\":59.51,\"highest\":60.07,\"lowest\":58.76,\"volume\":10118},{\"date\":\"2010-04-30\",\"start\":59,\"end\":60.77,\"highest\":60.94,\"lowest\":58.52,\"volume\":25353},{\"date\":\"2010-04-29\",\"start\":57.5,\"end\":58.52,\"highest\":59,\"lowest\":57.5,\"volume\":16810},{\"date\":\"2010-04-28\",\"start\":60.5,\"end\":58.11,\"highest\":60.82,\"lowest\":58,\"volume\":15285},{\"date\":\"2010-04-27\",\"start\":62.8,\"end\":60.84,\"highest\":62.85,\"lowest\":60.82,\"volume\":23056},{\"date\":\"2010-04-26\",\"start\":62.5,\"end\":63.04,\"highest\":64.16,\"lowest\":61.52,\"volume\":74331},{\"date\":\"2010-04-23\",\"start\":59.69,\"end\":59.69,\"highest\":60.2,\"lowest\":59.34,\"volume\":20125},{\"date\":\"2010-04-22\",\"start\":60.09,\"end\":59.86,\"highest\":60.44,\"lowest\":58.73,\"volume\":18948},{\"date\":\"2010-04-21\",\"start\":60,\"end\":59.97,\"highest\":60,\"lowest\":59.33,\"volume\":44101},{\"date\":\"2010-04-20\",\"start\":59.4,\"end\":59.7,\"highest\":60.04,\"lowest\":58.98,\"volume\":9634},{\"date\":\"2010-04-19\",\"start\":57.7,\"end\":58.37,\"highest\":58.9,\"lowest\":57.6,\"volume\":18768},{\"date\":\"2010-04-16\",\"start\":60.9,\"end\":57.67,\"highest\":60.9,\"lowest\":57.28,\"volume\":22891},{\"date\":\"2010-04-15\",\"start\":60.43,\"end\":60,\"highest\":61.48,\"lowest\":59.5,\"volume\":28756},{\"date\":\"2010-04-14\",\"start\":58.8,\"end\":60.03,\"highest\":60.15,\"lowest\":58.12,\"volume\":34181},{\"date\":\"2010-04-13\",\"start\":57.99,\"end\":58.1,\"highest\":58.6,\"lowest\":57.98,\"volume\":10547},{\"date\":\"2010-04-12\",\"start\":57.9,\"end\":57.3,\"highest\":57.94,\"lowest\":57.15,\"volume\":6343},{\"date\":\"2010-04-09\",\"start\":58.2,\"end\":57.1,\"highest\":58.6,\"lowest\":57.1,\"volume\":6015},{\"date\":\"2010-04-08\",\"start\":58.3,\"end\":58.15,\"highest\":58.5,\"lowest\":57.6,\"volume\":22959},{\"date\":\"2010-04-07\",\"start\":58,\"end\":58.3,\"highest\":58.33,\"lowest\":57.52,\"volume\":3872},{\"date\":\"2010-04-06\",\"start\":57,\"end\":57.89,\"highest\":58.1,\"lowest\":56.9,\"volume\":7255},{\"date\":\"2010-04-01\",\"start\":55.92,\"end\":57.12,\"highest\":57.38,\"lowest\":55.92,\"volume\":6068},{\"date\":\"2010-03-31\",\"start\":57.6,\"end\":55.82,\"highest\":58.49,\"lowest\":55,\"volume\":11147},{\"date\":\"2010-03-30\",\"start\":58.73,\"end\":58.48,\"highest\":59,\"lowest\":54.6,\"volume\":6889},{\"date\":\"2010-03-29\",\"start\":59,\"end\":58.73,\"highest\":59.59,\"lowest\":58,\"volume\":16135},{\"date\":\"2010-03-26\",\"start\":57.45,\"end\":59.02,\"highest\":59.3,\"lowest\":57.01,\"volume\":18226},{\"date\":\"2010-03-25\",\"start\":56.8,\"end\":57.4,\"highest\":57.49,\"lowest\":56.05,\"volume\":5695},{\"date\":\"2010-03-24\",\"start\":56,\"end\":56.6,\"highest\":57.39,\"lowest\":56,\"volume\":20521},{\"date\":\"2010-03-23\",\"start\":53.99,\"end\":55.45,\"highest\":55.8,\"lowest\":53.99,\"volume\":7320},{\"date\":\"2010-03-22\",\"start\":55.28,\"end\":53.5,\"highest\":55.28,\"lowest\":53.15,\"volume\":11334},{\"date\":\"2010-03-19\",\"start\":54.85,\"end\":55.39,\"highest\":55.5,\"lowest\":54.5,\"volume\":4974},{\"date\":\"2010-03-18\",\"start\":54,\"end\":54.68,\"highest\":55.1,\"lowest\":54,\"volume\":3764},{\"date\":\"2010-03-17\",\"start\":54,\"end\":54.13,\"highest\":54.5,\"lowest\":53.43,\"volume\":5822},{\"date\":\"2010-03-16\",\"start\":54.15,\"end\":54,\"highest\":54.67,\"lowest\":53.15,\"volume\":6259},{\"date\":\"2010-03-15\",\"start\":55.25,\"end\":54.94,\"highest\":55.25,\"lowest\":53.98,\"volume\":6575},{\"date\":\"2010-03-12\",\"start\":54.98,\"end\":55.1,\"highest\":55.19,\"lowest\":54.3,\"volume\":7224},{\"date\":\"2010-03-11\",\"start\":54.25,\"end\":54.8,\"highest\":54.94,\"lowest\":54.05,\"volume\":9551},{\"date\":\"2010-03-10\",\"start\":54.16,\"end\":54.3,\"highest\":54.45,\"lowest\":53.85,\"volume\":13551},{\"date\":\"2010-03-09\",\"start\":53,\"end\":53.89,\"highest\":53.9,\"lowest\":52.5,\"volume\":7907},{\"date\":\"2010-03-08\",\"start\":52.56,\"end\":53.5,\"highest\":54,\"lowest\":52.56,\"volume\":13827},{\"date\":\"2010-03-05\",\"start\":51.7,\"end\":52.1,\"highest\":52.13,\"lowest\":51.51,\"volume\":11724},{\"date\":\"2010-03-04\",\"start\":51.55,\"end\":51.7,\"highest\":51.95,\"lowest\":51.4,\"volume\":4392},{\"date\":\"2010-03-03\",\"start\":52.06,\"end\":51.7,\"highest\":52.12,\"lowest\":51.4,\"volume\":4874},{\"date\":\"2010-03-02\",\"start\":52,\"end\":52,\"highest\":52.09,\"lowest\":51.22,\"volume\":6156},{\"date\":\"2010-03-01\",\"start\":51.31,\"end\":51.5,\"highest\":51.8,\"lowest\":50.37,\"volume\":19939},{\"date\":\"2010-02-26\",\"start\":50.75,\"end\":49.92,\"highest\":52.05,\"lowest\":49.92,\"volume\":22528},{\"date\":\"2010-02-25\",\"start\":50.33,\"end\":49.84,\"highest\":50.89,\"lowest\":49.84,\"volume\":15412},{\"date\":\"2010-02-24\",\"start\":50.29,\"end\":50.01,\"highest\":50.35,\"lowest\":50,\"volume\":1243},{\"date\":\"2010-02-23\",\"start\":50.5,\"end\":49.66,\"highest\":51.12,\"lowest\":49.66,\"volume\":10493},{\"date\":\"2010-02-22\",\"start\":50,\"end\":50.01,\"highest\":50.5,\"lowest\":49.9,\"volume\":6551},{\"date\":\"2010-02-19\",\"start\":49.87,\"end\":49.91,\"highest\":49.94,\"lowest\":49.53,\"volume\":6427},{\"date\":\"2010-02-18\",\"start\":50,\"end\":49.85,\"highest\":50,\"lowest\":49.51,\"volume\":2642},{\"date\":\"2010-02-17\",\"start\":49.87,\"end\":49.99,\"highest\":50.24,\"lowest\":49.87,\"volume\":2872},{\"date\":\"2010-02-16\",\"start\":50.27,\"end\":50,\"highest\":50.27,\"lowest\":49.5,\"volume\":2394},{\"date\":\"2010-02-15\",\"start\":49.86,\"end\":49.58,\"highest\":50.63,\"lowest\":49.1,\"volume\":8107},{\"date\":\"2010-02-12\",\"start\":50,\"end\":49.69,\"highest\":50.9,\"lowest\":49.1,\"volume\":5043},{\"date\":\"2010-02-11\",\"start\":49.56,\"end\":50,\"highest\":50.66,\"lowest\":49.56,\"volume\":6248},{\"date\":\"2010-02-10\",\"start\":50,\"end\":49.55,\"highest\":50.5,\"lowest\":49.5,\"volume\":4938},{\"date\":\"2010-02-09\",\"start\":49,\"end\":49.77,\"highest\":50.25,\"lowest\":49,\"volume\":8202},{\"date\":\"2010-02-08\",\"start\":49.5,\"end\":48.74,\"highest\":50.06,\"lowest\":48.61,\"volume\":12899},{\"date\":\"2010-02-05\",\"start\":50.12,\"end\":49.01,\"highest\":51.5,\"lowest\":47,\"volume\":22312},{\"date\":\"2010-02-04\",\"start\":52.07,\"end\":49.9,\"highest\":52.2,\"lowest\":49.72,\"volume\":25482},{\"date\":\"2010-02-03\",\"start\":52.22,\"end\":51.72,\"highest\":52.44,\"lowest\":51.72,\"volume\":7949},{\"date\":\"2010-02-02\",\"start\":51.92,\"end\":51.82,\"highest\":52,\"lowest\":51.4,\"volume\":7062},{\"date\":\"2010-02-01\",\"start\":51.21,\"end\":51.36,\"highest\":51.71,\"lowest\":50.95,\"volume\":17637},{\"date\":\"2010-01-29\",\"start\":51.54,\"end\":50.86,\"highest\":51.79,\"lowest\":50.86,\"volume\":23652},{\"date\":\"2010-01-28\",\"start\":52.17,\"end\":51,\"highest\":52.17,\"lowest\":50.86,\"volume\":6291},{\"date\":\"2010-01-27\",\"start\":51,\"end\":51.5,\"highest\":52.18,\"lowest\":50.5,\"volume\":38050},{\"date\":\"2010-01-26\",\"start\":52.2,\"end\":50.83,\"highest\":52.2,\"lowest\":49.2,\"volume\":36386},{\"date\":\"2010-01-25\",\"start\":53.8,\"end\":52.11,\"highest\":53.8,\"lowest\":52,\"volume\":8505},{\"date\":\"2010-01-22\",\"start\":54,\"end\":53.82,\"highest\":54.9,\"lowest\":52.75,\"volume\":16597},{\"date\":\"2010-01-21\",\"start\":52.9,\"end\":52.05,\"highest\":53.18,\"lowest\":52.05,\"volume\":10760},{\"date\":\"2010-01-20\",\"start\":52.9,\"end\":52.81,\"highest\":53.7,\"lowest\":52.72,\"volume\":12789},{\"date\":\"2010-01-19\",\"start\":52.89,\"end\":52.9,\"highest\":52.99,\"lowest\":52.71,\"volume\":17684},{\"date\":\"2010-01-18\",\"start\":53,\"end\":52.6,\"highest\":53.25,\"lowest\":52.52,\"volume\":51493},{\"date\":\"2010-01-15\",\"start\":54.15,\"end\":52.89,\"highest\":54.29,\"lowest\":52.82,\"volume\":29699},{\"date\":\"2010-01-14\",\"start\":54.75,\"end\":54.2,\"highest\":54.75,\"lowest\":54.2,\"volume\":6409},{\"date\":\"2010-01-13\",\"start\":54.98,\"end\":54.75,\"highest\":55.19,\"lowest\":54.52,\"volume\":14149},{\"date\":\"2010-01-12\",\"start\":55.1,\"end\":55,\"highest\":55.39,\"lowest\":54.86,\"volume\":36644},{\"date\":\"2010-01-11\",\"start\":55,\"end\":55.1,\"highest\":55.35,\"lowest\":54.79,\"volume\":54426},{\"date\":\"2010-01-08\",\"start\":54.95,\"end\":54.89,\"highest\":55.5,\"lowest\":54.89,\"volume\":4453},{\"date\":\"2010-01-07\",\"start\":54.85,\"end\":55.09,\"highest\":55.4,\"lowest\":54.65,\"volume\":12298},{\"date\":\"2010-01-06\",\"start\":54,\"end\":54.7,\"highest\":54.7,\"lowest\":54,\"volume\":2991},{\"date\":\"2010-01-05\",\"start\":54.2,\"end\":53.75,\"highest\":54.28,\"lowest\":53.7,\"volume\":43175},{\"date\":\"2010-01-04\",\"start\":54,\"end\":54,\"highest\":54.65,\"lowest\":54,\"volume\":5410},{\"date\":\"2009-12-31\",\"start\":54.34,\"end\":53.75,\"highest\":54.34,\"lowest\":53.7,\"volume\":3602},{\"date\":\"2009-12-30\",\"start\":54.6,\"end\":54,\"highest\":54.6,\"lowest\":53.85,\"volume\":4171},{\"date\":\"2009-12-29\",\"start\":54.95,\"end\":54.13,\"highest\":55,\"lowest\":54.1,\"volume\":3299},{\"date\":\"2009-12-28\",\"start\":54.5,\"end\":54,\"highest\":54.78,\"lowest\":53.55,\"volume\":36929},{\"date\":\"2009-12-24\",\"start\":54,\"end\":54,\"highest\":54,\"lowest\":53.78,\"volume\":1046},{\"date\":\"2009-12-23\",\"start\":54,\"end\":53.78,\"highest\":54,\"lowest\":53.06,\"volume\":11269},{\"date\":\"2009-12-22\",\"start\":55.23,\"end\":54,\"highest\":55.23,\"lowest\":53,\"volume\":21623},{\"date\":\"2009-12-21\",\"start\":56.5,\"end\":55.21,\"highest\":56.5,\"lowest\":55.15,\"volume\":4337},{\"date\":\"2009-12-18\",\"start\":57.65,\"end\":56.52,\"highest\":58,\"lowest\":56.52,\"volume\":8882},{\"date\":\"2009-12-17\",\"start\":57.64,\"end\":57.2,\"highest\":57.69,\"lowest\":57.06,\"volume\":1914},{\"date\":\"2009-12-16\",\"start\":58,\"end\":57.33,\"highest\":58.46,\"lowest\":57.2,\"volume\":7644},{\"date\":\"2009-12-15\",\"start\":57.56,\"end\":57.97,\"highest\":59,\"lowest\":57.45,\"volume\":6791},{\"date\":\"2009-12-14\",\"start\":57.5,\"end\":57.6,\"highest\":57.79,\"lowest\":57.46,\"volume\":4456},{\"date\":\"2009-12-11\",\"start\":57.52,\"end\":57.8,\"highest\":57.95,\"lowest\":57.49,\"volume\":1998},{\"date\":\"2009-12-10\",\"start\":60,\"end\":57.65,\"highest\":60,\"lowest\":57,\"volume\":4117},{\"date\":\"2009-12-09\",\"start\":59.35,\"end\":58.8,\"highest\":59.35,\"lowest\":58.7,\"volume\":3910},{\"date\":\"2009-12-08\",\"start\":60,\"end\":59,\"highest\":60,\"lowest\":59,\"volume\":1012},{\"date\":\"2009-12-07\",\"start\":60,\"end\":59.3,\"highest\":60.02,\"lowest\":58.97,\"volume\":5779},{\"date\":\"2009-12-04\",\"start\":60.3,\"end\":60.23,\"highest\":60.81,\"lowest\":59.61,\"volume\":3259},{\"date\":\"2009-12-03\",\"start\":60.3,\"end\":59.4,\"highest\":60.4,\"lowest\":58.8,\"volume\":8136},{\"date\":\"2009-12-02\",\"start\":59.4,\"end\":60.64,\"highest\":60.64,\"lowest\":59.4,\"volume\":13720},{\"date\":\"2009-12-01\",\"start\":59,\"end\":59.35,\"highest\":60.49,\"lowest\":59,\"volume\":3086},{\"date\":\"2009-11-30\",\"start\":59.98,\"end\":59,\"highest\":60,\"lowest\":59,\"volume\":2556},{\"date\":\"2009-11-27\",\"start\":58.8,\"end\":59.23,\"highest\":59.89,\"lowest\":58.8,\"volume\":4834},{\"date\":\"2009-11-26\",\"start\":59.7,\"end\":59.2,\"highest\":59.99,\"lowest\":58.8,\"volume\":4446},{\"date\":\"2009-11-25\",\"start\":60,\"end\":59.71,\"highest\":61,\"lowest\":59.57,\"volume\":6164},{\"date\":\"2009-11-24\",\"start\":59.15,\"end\":60,\"highest\":60.7,\"lowest\":58.5,\"volume\":29471},{\"date\":\"2009-11-23\",\"start\":58,\"end\":59.1,\"highest\":59.19,\"lowest\":58,\"volume\":4160},{\"date\":\"2009-11-20\",\"start\":59,\"end\":58.12,\"highest\":59.24,\"lowest\":58,\"volume\":1937},{\"date\":\"2009-11-19\",\"start\":60,\"end\":59,\"highest\":60,\"lowest\":58.5,\"volume\":2987},{\"date\":\"2009-11-18\",\"start\":59.31,\"end\":59.99,\"highest\":60,\"lowest\":59.3,\"volume\":5271},{\"date\":\"2009-11-17\",\"start\":59.02,\"end\":59,\"highest\":60.2,\"lowest\":58.95,\"volume\":14401},{\"date\":\"2009-11-16\",\"start\":57.7,\"end\":58.95,\"highest\":59.11,\"lowest\":57.7,\"volume\":15785},{\"date\":\"2009-11-13\",\"start\":57.38,\"end\":57.5,\"highest\":58,\"lowest\":57,\"volume\":19726},{\"date\":\"2009-11-12\",\"start\":57.35,\"end\":56.75,\"highest\":57.38,\"lowest\":56.75,\"volume\":5154},{\"date\":\"2009-11-11\",\"start\":57,\"end\":57.3,\"highest\":57.38,\"lowest\":56.9,\"volume\":4797},{\"date\":\"2009-11-10\",\"start\":57.25,\"end\":57.1,\"highest\":57.26,\"lowest\":56.63,\"volume\":3391},{\"date\":\"2009-11-09\",\"start\":56.85,\"end\":57,\"highest\":57.38,\"lowest\":56.5,\"volume\":6678},{\"date\":\"2009-11-06\",\"start\":56.92,\"end\":56.75,\"highest\":56.92,\"lowest\":55.1,\"volume\":959},{\"date\":\"2009-11-05\",\"start\":56.75,\"end\":55.01,\"highest\":56.87,\"lowest\":55.01,\"volume\":2786},{\"date\":\"2009-11-04\",\"start\":56.75,\"end\":57,\"highest\":57.18,\"lowest\":56.7,\"volume\":2694},{\"date\":\"2009-11-03\",\"start\":56.7,\"end\":57,\"highest\":57.01,\"lowest\":55.83,\"volume\":3391},{\"date\":\"2009-11-02\",\"start\":56.22,\"end\":56.23,\"highest\":56.7,\"lowest\":55.56,\"volume\":2268},{\"date\":\"2009-10-30\",\"start\":55.6,\"end\":56.1,\"highest\":57.16,\"lowest\":55.39,\"volume\":9186},{\"date\":\"2009-10-29\",\"start\":55.33,\"end\":55.46,\"highest\":55.74,\"lowest\":54.02,\"volume\":18384},{\"date\":\"2009-10-28\",\"start\":59.08,\"end\":55.55,\"highest\":59.58,\"lowest\":55.55,\"volume\":5696},{\"date\":\"2009-10-27\",\"start\":59.2,\"end\":58.09,\"highest\":59.31,\"lowest\":58.09,\"volume\":7911},{\"date\":\"2009-10-26\",\"start\":61.5,\"end\":58.17,\"highest\":61.5,\"lowest\":58.05,\"volume\":5734},{\"date\":\"2009-10-22\",\"start\":62.87,\"end\":61.38,\"highest\":62.87,\"lowest\":61.01,\"volume\":5337},{\"date\":\"2009-10-21\",\"start\":63.15,\"end\":62.51,\"highest\":63.25,\"lowest\":62.51,\"volume\":6899},{\"date\":\"2009-10-20\",\"start\":63.5,\"end\":63.15,\"highest\":64.4,\"lowest\":63.02,\"volume\":38589},{\"date\":\"2009-10-19\",\"start\":61.6,\"end\":61.98,\"highest\":62.5,\"lowest\":61.6,\"volume\":6142},{\"date\":\"2009-10-16\",\"start\":61.85,\"end\":61.68,\"highest\":62.21,\"lowest\":61.55,\"volume\":7995},{\"date\":\"2009-10-15\",\"start\":61.69,\"end\":61.68,\"highest\":61.74,\"lowest\":61.2,\"volume\":4477},{\"date\":\"2009-10-14\",\"start\":61.49,\"end\":61.5,\"highest\":61.72,\"lowest\":60.61,\"volume\":4724},{\"date\":\"2009-10-13\",\"start\":60.7,\"end\":60.99,\"highest\":61.69,\"lowest\":60.42,\"volume\":24068},{\"date\":\"2009-10-12\",\"start\":59.8,\"end\":60.69,\"highest\":60.75,\"lowest\":59.8,\"volume\":3987},{\"date\":\"2009-10-09\",\"start\":60.6,\"end\":59.8,\"highest\":60.6,\"lowest\":59.51,\"volume\":2958},{\"date\":\"2009-10-08\",\"start\":59.87,\"end\":60.5,\"highest\":60.6,\"lowest\":59.87,\"volume\":9350},{\"date\":\"2009-10-07\",\"start\":58.1,\"end\":59.87,\"highest\":59.89,\"lowest\":58.1,\"volume\":17888},{\"date\":\"2009-10-06\",\"start\":58,\"end\":58,\"highest\":58.4,\"lowest\":57.76,\"volume\":2115},{\"date\":\"2009-10-05\",\"start\":57.75,\"end\":57.75,\"highest\":58.4,\"lowest\":57.75,\"volume\":2417},{\"date\":\"2009-10-02\",\"start\":58,\"end\":57.64,\"highest\":58.45,\"lowest\":57.64,\"volume\":16952},{\"date\":\"2009-10-01\",\"start\":58.82,\"end\":58.45,\"highest\":58.82,\"lowest\":58.1,\"volume\":10243},{\"date\":\"2009-09-30\",\"start\":58.5,\"end\":58.82,\"highest\":59.79,\"lowest\":58,\"volume\":4323},{\"date\":\"2009-09-29\",\"start\":58.05,\"end\":58.6,\"highest\":58.85,\"lowest\":57.98,\"volume\":2566},{\"date\":\"2009-09-28\",\"start\":57.63,\"end\":58.05,\"highest\":58.12,\"lowest\":56.4,\"volume\":4963},{\"date\":\"2009-09-25\",\"start\":57,\"end\":57.64,\"highest\":57.64,\"lowest\":56.76,\"volume\":6147},{\"date\":\"2009-09-24\",\"start\":58.14,\"end\":56.8,\"highest\":58.98,\"lowest\":56.19,\"volume\":4935},{\"date\":\"2009-09-23\",\"start\":58.58,\"end\":58.33,\"highest\":58.99,\"lowest\":58.05,\"volume\":13483},{\"date\":\"2009-09-22\",\"start\":58.05,\"end\":58.49,\"highest\":59.46,\"lowest\":58.03,\"volume\":2243},{\"date\":\"2009-09-21\",\"start\":59.89,\"end\":58.48,\"highest\":59.89,\"lowest\":58.02,\"volume\":5853},{\"date\":\"2009-09-18\",\"start\":59.4,\"end\":59.72,\"highest\":59.8,\"lowest\":59.4,\"volume\":5286},{\"date\":\"2009-09-17\",\"start\":59.22,\"end\":59.68,\"highest\":59.77,\"lowest\":59.01,\"volume\":3856},{\"date\":\"2009-09-16\",\"start\":58.45,\"end\":59.2,\"highest\":59.77,\"lowest\":58.1,\"volume\":13474},{\"date\":\"2009-09-15\",\"start\":57.65,\"end\":58.32,\"highest\":58.32,\"lowest\":57.04,\"volume\":14305},{\"date\":\"2009-09-14\",\"start\":55.6,\"end\":57.79,\"highest\":58,\"lowest\":55.6,\"volume\":11496},{\"date\":\"2009-09-11\",\"start\":55,\"end\":55.6,\"highest\":55.79,\"lowest\":54.56,\"volume\":7802},{\"date\":\"2009-09-10\",\"start\":54.8,\"end\":54.48,\"highest\":55.18,\"lowest\":54.08,\"volume\":64879},{\"date\":\"2009-09-09\",\"start\":54.99,\"end\":55.1,\"highest\":55.18,\"lowest\":54.5,\"volume\":17937},{\"date\":\"2009-09-08\",\"start\":54.99,\"end\":54.8,\"highest\":55,\"lowest\":54.5,\"volume\":4397},{\"date\":\"2009-09-07\",\"start\":54.99,\"end\":55,\"highest\":55,\"lowest\":54.91,\"volume\":6122},{\"date\":\"2009-09-04\",\"start\":55,\"end\":54.83,\"highest\":55,\"lowest\":54.75,\"volume\":34278},{\"date\":\"2009-09-03\",\"start\":54.4,\"end\":54.7,\"highest\":55.19,\"lowest\":54.05,\"volume\":4083},{\"date\":\"2009-09-02\",\"start\":52.38,\"end\":53.5,\"highest\":55.6,\"lowest\":52.38,\"volume\":19171},{\"date\":\"2009-09-01\",\"start\":53.49,\"end\":52.38,\"highest\":53.5,\"lowest\":51,\"volume\":1925},{\"date\":\"2009-08-31\",\"start\":54.23,\"end\":53,\"highest\":54.8,\"lowest\":52.6,\"volume\":1668},{\"date\":\"2009-08-28\",\"start\":55.01,\"end\":53.66,\"highest\":55.99,\"lowest\":53.2,\"volume\":4827},{\"date\":\"2009-08-27\",\"start\":55.89,\"end\":55.1,\"highest\":56.62,\"lowest\":55.07,\"volume\":4519},{\"date\":\"2009-08-26\",\"start\":54.5,\"end\":55.77,\"highest\":55.77,\"lowest\":54.28,\"volume\":6250},{\"date\":\"2009-08-25\",\"start\":54.25,\"end\":54.46,\"highest\":54.46,\"lowest\":53.7,\"volume\":3078},{\"date\":\"2009-08-24\",\"start\":53.8,\"end\":54.24,\"highest\":54.25,\"lowest\":53.8,\"volume\":1769},{\"date\":\"2009-08-21\",\"start\":53.33,\"end\":53.42,\"highest\":53.49,\"lowest\":52.9,\"volume\":2195},{\"date\":\"2009-08-20\",\"start\":52.9,\"end\":53,\"highest\":53.72,\"lowest\":52.9,\"volume\":6219},{\"date\":\"2009-08-19\",\"start\":53.15,\"end\":53.15,\"highest\":53.15,\"lowest\":52.9,\"volume\":385},{\"date\":\"2009-08-18\",\"start\":52.7,\"end\":53.21,\"highest\":53.21,\"lowest\":52.61,\"volume\":1517},{\"date\":\"2009-08-17\",\"start\":53.41,\"end\":52.72,\"highest\":53.73,\"lowest\":52.72,\"volume\":769},{\"date\":\"2009-08-14\",\"start\":54,\"end\":53.99,\"highest\":54.54,\"lowest\":53.99,\"volume\":3010},{\"date\":\"2009-08-13\",\"start\":54.5,\"end\":54,\"highest\":54.75,\"lowest\":54,\"volume\":7553},{\"date\":\"2009-08-12\",\"start\":53.77,\"end\":54,\"highest\":54.1,\"lowest\":53.35,\"volume\":4904},{\"date\":\"2009-08-11\",\"start\":54.2,\"end\":53.2,\"highest\":54.49,\"lowest\":52.28,\"volume\":11175},{\"date\":\"2009-08-10\",\"start\":53.49,\"end\":54.4,\"highest\":54.5,\"lowest\":53.49,\"volume\":13367},{\"date\":\"2009-08-07\",\"start\":51.8,\"end\":53.24,\"highest\":53.24,\"lowest\":51.42,\"volume\":4264},{\"date\":\"2009-08-06\",\"start\":51.2,\"end\":51.9,\"highest\":51.9,\"lowest\":50.95,\"volume\":7138},{\"date\":\"2009-08-05\",\"start\":50,\"end\":51.2,\"highest\":51.24,\"lowest\":50,\"volume\":13459},{\"date\":\"2009-08-04\",\"start\":49.83,\"end\":49.9,\"highest\":50.1,\"lowest\":49.83,\"volume\":3342},{\"date\":\"2009-08-03\",\"start\":49.12,\"end\":49.73,\"highest\":50.25,\"lowest\":49.03,\"volume\":4326},{\"date\":\"2009-07-31\",\"start\":49.6,\"end\":49.72,\"highest\":49.72,\"lowest\":49.3,\"volume\":4071},{\"date\":\"2009-07-30\",\"start\":49.5,\"end\":49.5,\"highest\":49.5,\"lowest\":48.5,\"volume\":9460},{\"date\":\"2009-07-29\",\"start\":49.48,\"end\":49.5,\"highest\":49.56,\"lowest\":49.33,\"volume\":1147},{\"date\":\"2009-07-28\",\"start\":49,\"end\":49.31,\"highest\":49.5,\"lowest\":48.71,\"volume\":2082},{\"date\":\"2009-07-27\",\"start\":49.9,\"end\":49.22,\"highest\":49.9,\"lowest\":49.22,\"volume\":2702},{\"date\":\"2009-07-24\",\"start\":50,\"end\":49.9,\"highest\":51,\"lowest\":49.8,\"volume\":4499},{\"date\":\"2009-07-23\",\"start\":49.9,\"end\":50.5,\"highest\":50.5,\"lowest\":48.5,\"volume\":13332},{\"date\":\"2009-07-22\",\"start\":49.99,\"end\":49.95,\"highest\":49.99,\"lowest\":48.03,\"volume\":1067},{\"date\":\"2009-07-21\",\"start\":50,\"end\":49.9,\"highest\":50.15,\"lowest\":48.7,\"volume\":14706},{\"date\":\"2009-07-20\",\"start\":49.5,\"end\":49.33,\"highest\":50.5,\"lowest\":49.33,\"volume\":10536},{\"date\":\"2009-07-17\",\"start\":49.03,\"end\":49.3,\"highest\":49.85,\"lowest\":48.02,\"volume\":6539},{\"date\":\"2009-07-16\",\"start\":50.65,\"end\":49.2,\"highest\":50.65,\"lowest\":48.3,\"volume\":7609},{\"date\":\"2009-07-15\",\"start\":48.41,\"end\":50.65,\"highest\":50.65,\"lowest\":48.41,\"volume\":14348},{\"date\":\"2009-07-14\",\"start\":47.9,\"end\":48.9,\"highest\":49,\"lowest\":47.9,\"volume\":960},{\"date\":\"2009-07-13\",\"start\":45.4,\"end\":47.87,\"highest\":48.37,\"lowest\":45.3,\"volume\":7592},{\"date\":\"2009-07-10\",\"start\":46.3,\"end\":46.2,\"highest\":46.3,\"lowest\":45.23,\"volume\":1795},{\"date\":\"2009-07-09\",\"start\":46.93,\"end\":46.2,\"highest\":47.13,\"lowest\":46.02,\"volume\":2218},{\"date\":\"2009-07-08\",\"start\":48.24,\"end\":46.38,\"highest\":48.4,\"lowest\":46.38,\"volume\":14302},{\"date\":\"2009-07-07\",\"start\":50.2,\"end\":48.7,\"highest\":50.2,\"lowest\":48.31,\"volume\":8592},{\"date\":\"2009-07-06\",\"start\":51,\"end\":49.5,\"highest\":51,\"lowest\":49.11,\"volume\":2132},{\"date\":\"2009-07-03\",\"start\":49.11,\"end\":50.7,\"highest\":51.48,\"lowest\":49.11,\"volume\":7612},{\"date\":\"2009-07-02\",\"start\":50.5,\"end\":49.3,\"highest\":50.55,\"lowest\":49.1,\"volume\":2610},{\"date\":\"2009-07-01\",\"start\":49.5,\"end\":50,\"highest\":51.35,\"lowest\":49.48,\"volume\":6272},{\"date\":\"2009-06-30\",\"start\":49.5,\"end\":49.5,\"highest\":49.59,\"lowest\":48.55,\"volume\":2786},{\"date\":\"2009-06-29\",\"start\":49.45,\"end\":49.68,\"highest\":50.94,\"lowest\":48.98,\"volume\":1384},{\"date\":\"2009-06-26\",\"start\":50.1,\"end\":49.63,\"highest\":51.75,\"lowest\":48.53,\"volume\":14317},{\"date\":\"2009-06-25\",\"start\":46.9,\"end\":50.48,\"highest\":50.65,\"lowest\":46.2,\"volume\":22885},{\"date\":\"2009-06-24\",\"start\":45.52,\"end\":46.9,\"highest\":46.9,\"lowest\":44.52,\"volume\":4339},{\"date\":\"2009-06-23\",\"start\":45,\"end\":45.52,\"highest\":45.99,\"lowest\":44.15,\"volume\":6159},{\"date\":\"2009-06-22\",\"start\":44.1,\"end\":45.21,\"highest\":45.39,\"lowest\":44.1,\"volume\":8068},{\"date\":\"2009-06-19\",\"start\":44.69,\"end\":44.41,\"highest\":44.69,\"lowest\":44.12,\"volume\":11783},{\"date\":\"2009-06-18\",\"start\":45.01,\"end\":44.58,\"highest\":45.79,\"lowest\":44.1,\"volume\":6981},{\"date\":\"2009-06-17\",\"start\":46.5,\"end\":45,\"highest\":46.52,\"lowest\":45,\"volume\":5563},{\"date\":\"2009-06-16\",\"start\":47,\"end\":46.3,\"highest\":47.29,\"lowest\":46,\"volume\":14247},{\"date\":\"2009-06-15\",\"start\":45.64,\"end\":46.9,\"highest\":47.14,\"lowest\":45.63,\"volume\":11102},{\"date\":\"2009-06-12\",\"start\":45.59,\"end\":45.48,\"highest\":46.22,\"lowest\":45.14,\"volume\":14114},{\"date\":\"2009-06-11\",\"start\":46.86,\"end\":46.18,\"highest\":46.86,\"lowest\":45.49,\"volume\":9967},{\"date\":\"2009-06-10\",\"start\":47,\"end\":46.95,\"highest\":47.5,\"lowest\":46.5,\"volume\":13691},{\"date\":\"2009-06-09\",\"start\":46.5,\"end\":46.5,\"highest\":46.92,\"lowest\":46.5,\"volume\":3747},{\"date\":\"2009-06-08\",\"start\":46.66,\"end\":46.5,\"highest\":47.83,\"lowest\":46.5,\"volume\":3716},{\"date\":\"2009-06-05\",\"start\":47.57,\"end\":46.5,\"highest\":48.48,\"lowest\":46.5,\"volume\":18754},{\"date\":\"2009-06-04\",\"start\":48.5,\"end\":48.27,\"highest\":48.59,\"lowest\":47.5,\"volume\":9629},{\"date\":\"2009-06-03\",\"start\":48.45,\"end\":48.5,\"highest\":48.65,\"lowest\":48.21,\"volume\":9987},{\"date\":\"2009-06-02\",\"start\":48.13,\"end\":48.45,\"highest\":48.45,\"lowest\":47.55,\"volume\":6914},{\"date\":\"2009-06-01\",\"start\":48.89,\"end\":48.03,\"highest\":48.89,\"lowest\":48,\"volume\":6269},{\"date\":\"2009-05-29\",\"start\":49.5,\"end\":48.4,\"highest\":49.5,\"lowest\":48,\"volume\":20154},{\"date\":\"2009-05-28\",\"start\":49,\"end\":49.51,\"highest\":50.05,\"lowest\":46.19,\"volume\":23411},{\"date\":\"2009-05-27\",\"start\":50.01,\"end\":49.75,\"highest\":51.28,\"lowest\":49.75,\"volume\":4429},{\"date\":\"2009-05-26\",\"start\":52.3,\"end\":49.9,\"highest\":52.3,\"lowest\":49.9,\"volume\":45139},{\"date\":\"2009-05-25\",\"start\":52.5,\"end\":52.19,\"highest\":52.73,\"lowest\":51.94,\"volume\":2189},{\"date\":\"2009-05-22\",\"start\":52.5,\"end\":52.5,\"highest\":52.87,\"lowest\":52.07,\"volume\":1165},{\"date\":\"2009-05-21\",\"start\":52.9,\"end\":52.05,\"highest\":53.3,\"lowest\":51.5,\"volume\":5219},{\"date\":\"2009-05-20\",\"start\":52.44,\"end\":52.9,\"highest\":53.69,\"lowest\":52.39,\"volume\":48371},{\"date\":\"2009-05-19\",\"start\":52.61,\"end\":52.44,\"highest\":53,\"lowest\":51.79,\"volume\":13037},{\"date\":\"2009-05-18\",\"start\":50.5,\"end\":53,\"highest\":53.15,\"lowest\":50.5,\"volume\":29102},{\"date\":\"2009-05-15\",\"start\":48,\"end\":50.4,\"highest\":50.56,\"lowest\":47.83,\"volume\":8533},{\"date\":\"2009-05-14\",\"start\":46.13,\"end\":48,\"highest\":48.89,\"lowest\":46.13,\"volume\":3801},{\"date\":\"2009-05-13\",\"start\":49,\"end\":46.3,\"highest\":49.64,\"lowest\":46.3,\"volume\":6512},{\"date\":\"2009-05-12\",\"start\":49.12,\"end\":48.8,\"highest\":49.92,\"lowest\":48.56,\"volume\":2593},{\"date\":\"2009-05-11\",\"start\":49.95,\"end\":49.01,\"highest\":49.95,\"lowest\":48.71,\"volume\":7094},{\"date\":\"2009-05-08\",\"start\":50.9,\"end\":49.99,\"highest\":50.9,\"lowest\":49.01,\"volume\":9938},{\"date\":\"2009-05-07\",\"start\":50.81,\"end\":50,\"highest\":51.44,\"lowest\":49.5,\"volume\":12960},{\"date\":\"2009-05-06\",\"start\":49.8,\"end\":50.6,\"highest\":51.41,\"lowest\":49.6,\"volume\":13723},{\"date\":\"2009-05-05\",\"start\":49.75,\"end\":49.69,\"highest\":50,\"lowest\":49.65,\"volume\":12269},{\"date\":\"2009-05-04\",\"start\":48.5,\"end\":49.5,\"highest\":49.8,\"lowest\":48.41,\"volume\":10870},{\"date\":\"2009-04-30\",\"start\":50.48,\"end\":48.58,\"highest\":50.48,\"lowest\":46.58,\"volume\":20892},{\"date\":\"2009-04-29\",\"start\":50.85,\"end\":50.14,\"highest\":51.19,\"lowest\":49.85,\"volume\":83554},{\"date\":\"2009-04-28\",\"start\":50,\"end\":50.85,\"highest\":51.2,\"lowest\":48.79,\"volume\":27463},{\"date\":\"2009-04-27\",\"start\":50.52,\"end\":50.33,\"highest\":50.52,\"lowest\":49.5,\"volume\":3357},{\"date\":\"2009-04-24\",\"start\":50.09,\"end\":50.52,\"highest\":50.95,\"lowest\":49.6,\"volume\":5578},{\"date\":\"2009-04-23\",\"start\":49.64,\"end\":50.05,\"highest\":50.1,\"lowest\":49.03,\"volume\":14032},{\"date\":\"2009-04-22\",\"start\":49.1,\"end\":49.64,\"highest\":49.9,\"lowest\":49.1,\"volume\":7180},{\"date\":\"2009-04-21\",\"start\":48.23,\"end\":49.4,\"highest\":49.87,\"lowest\":48.23,\"volume\":12441},{\"date\":\"2009-04-20\",\"start\":48.1,\"end\":49.06,\"highest\":49.06,\"lowest\":45.51,\"volume\":16280},{\"date\":\"2009-04-17\",\"start\":45.5,\"end\":49.5,\"highest\":50.46,\"lowest\":45.5,\"volume\":71198},{\"date\":\"2009-04-16\",\"start\":44.7,\"end\":45,\"highest\":45,\"lowest\":43.96,\"volume\":20305},{\"date\":\"2009-04-15\",\"start\":44,\"end\":44.7,\"highest\":44.7,\"lowest\":43.5,\"volume\":6746},{\"date\":\"2009-04-14\",\"start\":43.55,\"end\":44.69,\"highest\":44.8,\"lowest\":43,\"volume\":7493},{\"date\":\"2009-04-09\",\"start\":43.63,\"end\":42.74,\"highest\":43.63,\"lowest\":42.17,\"volume\":7071},{\"date\":\"2009-04-08\",\"start\":43.3,\"end\":43.63,\"highest\":43.85,\"lowest\":43,\"volume\":4021},{\"date\":\"2009-04-07\",\"start\":43.04,\"end\":43.37,\"highest\":44.1,\"lowest\":42.05,\"volume\":3227},{\"date\":\"2009-04-06\",\"start\":41.39,\"end\":42.77,\"highest\":45.22,\"lowest\":41.15,\"volume\":23532},{\"date\":\"2009-04-03\",\"start\":42.01,\"end\":41.55,\"highest\":42.07,\"lowest\":41.45,\"volume\":7223},{\"date\":\"2009-04-02\",\"start\":40.5,\"end\":42.14,\"highest\":42.58,\"lowest\":40.5,\"volume\":6856},{\"date\":\"2009-04-01\",\"start\":38.51,\"end\":40.24,\"highest\":40.5,\"lowest\":38.5,\"volume\":14482},{\"date\":\"2009-03-31\",\"start\":38.03,\"end\":38.93,\"highest\":39.2,\"lowest\":38.03,\"volume\":2562},{\"date\":\"2009-03-30\",\"start\":39.91,\"end\":38,\"highest\":39.91,\"lowest\":38,\"volume\":10136},{\"date\":\"2009-03-27\",\"start\":40.9,\"end\":39.27,\"highest\":40.9,\"lowest\":39.27,\"volume\":2014},{\"date\":\"2009-03-26\",\"start\":40.09,\"end\":39.8,\"highest\":40.09,\"lowest\":39.7,\"volume\":3534},{\"date\":\"2009-03-25\",\"start\":37.75,\"end\":39.52,\"highest\":39.76,\"lowest\":37.73,\"volume\":4490},{\"date\":\"2009-03-24\",\"start\":36.4,\"end\":37.72,\"highest\":37.72,\"lowest\":36.4,\"volume\":17743},{\"date\":\"2009-03-23\",\"start\":37,\"end\":36.5,\"highest\":37.02,\"lowest\":35.51,\"volume\":22098},{\"date\":\"2009-03-20\",\"start\":39,\"end\":37.72,\"highest\":39,\"lowest\":37.42,\"volume\":13444},{\"date\":\"2009-03-19\",\"start\":40.24,\"end\":39.3,\"highest\":40.4,\"lowest\":38.8,\"volume\":4622},{\"date\":\"2009-03-18\",\"start\":41.57,\"end\":40.32,\"highest\":41.6,\"lowest\":40.11,\"volume\":5971},{\"date\":\"2009-03-17\",\"start\":41.7,\"end\":41.45,\"highest\":41.82,\"lowest\":41.18,\"volume\":4938},{\"date\":\"2009-03-16\",\"start\":42,\"end\":41.92,\"highest\":42.11,\"lowest\":41.61,\"volume\":3697},{\"date\":\"2009-03-13\",\"start\":42.92,\"end\":42,\"highest\":42.92,\"lowest\":41.01,\"volume\":5702},{\"date\":\"2009-03-12\",\"start\":41.07,\"end\":43,\"highest\":43.74,\"lowest\":40.57,\"volume\":5175},{\"date\":\"2009-03-11\",\"start\":43,\"end\":42.21,\"highest\":43.01,\"lowest\":41.51,\"volume\":3262},{\"date\":\"2009-03-10\",\"start\":43.59,\"end\":43,\"highest\":44,\"lowest\":41.02,\"volume\":5302},{\"date\":\"2009-03-09\",\"start\":39.8,\"end\":43.6,\"highest\":44.5,\"lowest\":39.8,\"volume\":43841},{\"date\":\"2009-03-06\",\"start\":42.91,\"end\":43.94,\"highest\":44,\"lowest\":42.78,\"volume\":10662},{\"date\":\"2009-03-05\",\"start\":42.84,\"end\":42.74,\"highest\":42.99,\"lowest\":41.21,\"volume\":2666},{\"date\":\"2009-03-04\",\"start\":41.5,\"end\":42,\"highest\":42.95,\"lowest\":41.5,\"volume\":9904},{\"date\":\"2009-03-03\",\"start\":39.02,\"end\":41.14,\"highest\":41.96,\"lowest\":39.02,\"volume\":2818},{\"date\":\"2009-03-02\",\"start\":40.5,\"end\":39.5,\"highest\":40.5,\"lowest\":39.11,\"volume\":3712},{\"date\":\"2009-02-27\",\"start\":41,\"end\":41.78,\"highest\":41.78,\"lowest\":40,\"volume\":2410},{\"date\":\"2009-02-26\",\"start\":42,\"end\":41.28,\"highest\":42,\"lowest\":40.11,\"volume\":1833},{\"date\":\"2009-02-25\",\"start\":41.59,\"end\":41.74,\"highest\":42,\"lowest\":41.5,\"volume\":2741},{\"date\":\"2009-02-24\",\"start\":41.7,\"end\":41.12,\"highest\":41.75,\"lowest\":40.65,\"volume\":4838},{\"date\":\"2009-02-23\",\"start\":42,\"end\":41.89,\"highest\":42.5,\"lowest\":41.7,\"volume\":4095},{\"date\":\"2009-02-20\",\"start\":42.51,\"end\":41.99,\"highest\":42.82,\"lowest\":41.9,\"volume\":4787},{\"date\":\"2009-02-19\",\"start\":42.51,\"end\":42.21,\"highest\":43,\"lowest\":42.21,\"volume\":4086},{\"date\":\"2009-02-18\",\"start\":42.99,\"end\":42.5,\"highest\":43,\"lowest\":42.5,\"volume\":1123},{\"date\":\"2009-02-17\",\"start\":45.15,\"end\":42.5,\"highest\":45.15,\"lowest\":42.2,\"volume\":3517},{\"date\":\"2009-02-16\",\"start\":43.99,\"end\":45,\"highest\":45,\"lowest\":43.48,\"volume\":2369},{\"date\":\"2009-02-13\",\"start\":44.64,\"end\":43,\"highest\":44.94,\"lowest\":43,\"volume\":2950},{\"date\":\"2009-02-12\",\"start\":44.1,\"end\":43.65,\"highest\":44.1,\"lowest\":43.25,\"volume\":18501},{\"date\":\"2009-02-11\",\"start\":45.5,\"end\":44,\"highest\":45.5,\"lowest\":43.81,\"volume\":5832},{\"date\":\"2009-02-10\",\"start\":46.01,\"end\":44.31,\"highest\":46.15,\"lowest\":44.31,\"volume\":4671},{\"date\":\"2009-02-09\",\"start\":44.2,\"end\":45.53,\"highest\":46.8,\"lowest\":44.2,\"volume\":6803},{\"date\":\"2009-02-06\",\"start\":44,\"end\":44,\"highest\":44.45,\"lowest\":43.89,\"volume\":10203},{\"date\":\"2009-02-05\",\"start\":43.5,\"end\":44.01,\"highest\":44.08,\"lowest\":43.5,\"volume\":7190},{\"date\":\"2009-02-04\",\"start\":43.31,\"end\":43.5,\"highest\":44.3,\"lowest\":43.31,\"volume\":7691},{\"date\":\"2009-02-03\",\"start\":43.24,\"end\":43.16,\"highest\":44.4,\"lowest\":42.72,\"volume\":5682},{\"date\":\"2009-02-02\",\"start\":43.58,\"end\":42.46,\"highest\":43.58,\"lowest\":42.28,\"volume\":41368},{\"date\":\"2009-01-30\",\"start\":41.56,\"end\":43.35,\"highest\":43.38,\"lowest\":41.56,\"volume\":20840},{\"date\":\"2009-01-29\",\"start\":43.3,\"end\":41.43,\"highest\":43.3,\"lowest\":41.3,\"volume\":1189},{\"date\":\"2009-01-28\",\"start\":43,\"end\":43.37,\"highest\":44,\"lowest\":43,\"volume\":2297},{\"date\":\"2009-01-27\",\"start\":41,\"end\":40.8,\"highest\":41.5,\"lowest\":40.75,\"volume\":3143},{\"date\":\"2009-01-26\",\"start\":41,\"end\":40.98,\"highest\":41.5,\"lowest\":40.75,\"volume\":1753},{\"date\":\"2009-01-23\",\"start\":43.32,\"end\":41,\"highest\":43.32,\"lowest\":41,\"volume\":14607},{\"date\":\"2009-01-22\",\"start\":43.11,\"end\":42.94,\"highest\":44.36,\"lowest\":42.5,\"volume\":5022},{\"date\":\"2009-01-21\",\"start\":42.51,\"end\":43.29,\"highest\":43.5,\"lowest\":42.05,\"volume\":1906},{\"date\":\"2009-01-20\",\"start\":42.98,\"end\":42.85,\"highest\":43.51,\"lowest\":42.2,\"volume\":2327},{\"date\":\"2009-01-19\",\"start\":42.64,\"end\":42.5,\"highest\":43,\"lowest\":42.36,\"volume\":7329},{\"date\":\"2009-01-16\",\"start\":43,\"end\":41.5,\"highest\":43.55,\"lowest\":41.2,\"volume\":11769},{\"date\":\"2009-01-15\",\"start\":40.73,\"end\":42.79,\"highest\":42.89,\"lowest\":40.63,\"volume\":2222},{\"date\":\"2009-01-14\",\"start\":41.05,\"end\":41.5,\"highest\":43,\"lowest\":41.05,\"volume\":5001},{\"date\":\"2009-01-13\",\"start\":43.2,\"end\":40.5,\"highest\":43.73,\"lowest\":40.5,\"volume\":19440},{\"date\":\"2009-01-12\",\"start\":43.71,\"end\":43.2,\"highest\":44,\"lowest\":43,\"volume\":10178},{\"date\":\"2009-01-09\",\"start\":43.75,\"end\":43.5,\"highest\":43.75,\"lowest\":43,\"volume\":9158},{\"date\":\"2009-01-08\",\"start\":43,\"end\":43.75,\"highest\":44.9,\"lowest\":43,\"volume\":7124},{\"date\":\"2009-01-07\",\"start\":42.55,\"end\":43.25,\"highest\":44.4,\"lowest\":42.55,\"volume\":19185},{\"date\":\"2009-01-06\",\"start\":42,\"end\":42.5,\"highest\":42.6,\"lowest\":40.2,\"volume\":11077},{\"date\":\"2009-01-05\",\"start\":38.5,\"end\":42,\"highest\":42,\"lowest\":38.5,\"volume\":14680},{\"date\":\"2009-01-02\",\"start\":38,\"end\":38.36,\"highest\":38.36,\"lowest\":38,\"volume\":4786},{\"date\":\"2008-12-31\",\"start\":37.99,\"end\":38,\"highest\":38,\"lowest\":37.86,\"volume\":2341},{\"date\":\"2008-12-30\",\"start\":36.6,\"end\":37.99,\"highest\":38,\"lowest\":36.6,\"volume\":1452},{\"date\":\"2008-12-29\",\"start\":38,\"end\":36.56,\"highest\":38,\"lowest\":36.55,\"volume\":764},{\"date\":\"2008-12-24\",\"start\":37.2,\"end\":37,\"highest\":37.2,\"lowest\":37,\"volume\":1166},{\"date\":\"2008-12-23\",\"start\":38.01,\"end\":37.73,\"highest\":38.4,\"lowest\":37.73,\"volume\":2210},{\"date\":\"2008-12-22\",\"start\":38.43,\"end\":38,\"highest\":38.43,\"lowest\":37.2,\"volume\":2180},{\"date\":\"2008-12-19\",\"start\":38.6,\"end\":37.28,\"highest\":38.6,\"lowest\":37.1,\"volume\":9799},{\"date\":\"2008-12-18\",\"start\":38.79,\"end\":38.34,\"highest\":38.79,\"lowest\":38,\"volume\":3449},{\"date\":\"2008-12-17\",\"start\":38.79,\"end\":38.48,\"highest\":39,\"lowest\":38.31,\"volume\":1377},{\"date\":\"2008-12-16\",\"start\":38.5,\"end\":38.79,\"highest\":39.4,\"lowest\":38,\"volume\":2262},{\"date\":\"2008-12-15\",\"start\":39.49,\"end\":39.02,\"highest\":39.74,\"lowest\":38.6,\"volume\":7343},{\"date\":\"2008-12-12\",\"start\":38.41,\"end\":38.97,\"highest\":38.98,\"lowest\":37.55,\"volume\":13329},{\"date\":\"2008-12-11\",\"start\":38.6,\"end\":38.54,\"highest\":39.7,\"lowest\":38.25,\"volume\":16920},{\"date\":\"2008-12-10\",\"start\":37.5,\"end\":38.4,\"highest\":38.6,\"lowest\":37,\"volume\":31289},{\"date\":\"2008-12-09\",\"start\":37.6,\"end\":37.2,\"highest\":37.72,\"lowest\":37.2,\"volume\":6017},{\"date\":\"2008-12-08\",\"start\":38,\"end\":38,\"highest\":38,\"lowest\":37.61,\"volume\":9743},{\"date\":\"2008-12-05\",\"start\":38.5,\"end\":37.05,\"highest\":38.5,\"lowest\":37.04,\"volume\":11429},{\"date\":\"2008-12-04\",\"start\":36.5,\"end\":37.7,\"highest\":38.07,\"lowest\":36.2,\"volume\":50745},{\"date\":\"2008-12-03\",\"start\":34.5,\"end\":34,\"highest\":34.5,\"lowest\":33.7,\"volume\":3262},{\"date\":\"2008-12-02\",\"start\":34,\"end\":34.5,\"highest\":35.29,\"lowest\":34,\"volume\":6834},{\"date\":\"2008-12-01\",\"start\":35.9,\"end\":34.7,\"highest\":35.9,\"lowest\":33.75,\"volume\":3307},{\"date\":\"2008-11-28\",\"start\":35,\"end\":33.27,\"highest\":35,\"lowest\":32.81,\"volume\":5276},{\"date\":\"2008-11-27\",\"start\":34,\"end\":34.21,\"highest\":35,\"lowest\":34,\"volume\":2424},{\"date\":\"2008-11-26\",\"start\":35,\"end\":33.97,\"highest\":35,\"lowest\":32.68,\"volume\":7346},{\"date\":\"2008-11-25\",\"start\":30.55,\"end\":34,\"highest\":34.75,\"lowest\":30.55,\"volume\":8987},{\"date\":\"2008-11-24\",\"start\":28.5,\"end\":32.81,\"highest\":32.81,\"lowest\":28.2,\"volume\":11923},{\"date\":\"2008-11-21\",\"start\":29.5,\"end\":28.55,\"highest\":29.5,\"lowest\":28.45,\"volume\":17353},{\"date\":\"2008-11-20\",\"start\":30.2,\"end\":29.25,\"highest\":30.25,\"lowest\":28.9,\"volume\":6871},{\"date\":\"2008-11-19\",\"start\":31.5,\"end\":30.17,\"highest\":31.79,\"lowest\":30.17,\"volume\":6643},{\"date\":\"2008-11-18\",\"start\":31.87,\"end\":31.52,\"highest\":32,\"lowest\":31.45,\"volume\":4923},{\"date\":\"2008-11-17\",\"start\":34,\"end\":31.97,\"highest\":34,\"lowest\":31.5,\"volume\":9393},{\"date\":\"2008-11-14\",\"start\":36.3,\"end\":33,\"highest\":36.3,\"lowest\":32.83,\"volume\":11801},{\"date\":\"2008-11-13\",\"start\":34.9,\"end\":34.52,\"highest\":36.14,\"lowest\":34.52,\"volume\":9197},{\"date\":\"2008-11-12\",\"start\":35.06,\"end\":35.63,\"highest\":36.51,\"lowest\":35.06,\"volume\":11520},{\"date\":\"2008-11-11\",\"start\":35.5,\"end\":35.23,\"highest\":36.1,\"lowest\":35.19,\"volume\":6555},{\"date\":\"2008-11-10\",\"start\":34.75,\"end\":35.55,\"highest\":36.5,\"lowest\":34.55,\"volume\":57750},{\"date\":\"2008-11-07\",\"start\":33.62,\"end\":33.69,\"highest\":34,\"lowest\":33,\"volume\":17677},{\"date\":\"2008-11-06\",\"start\":34.5,\"end\":33.7,\"highest\":34.55,\"lowest\":33.6,\"volume\":15920},{\"date\":\"2008-11-05\",\"start\":37,\"end\":35.5,\"highest\":37,\"lowest\":35.5,\"volume\":15159},{\"date\":\"2008-11-04\",\"start\":35,\"end\":36.2,\"highest\":37.02,\"lowest\":33.6,\"volume\":28603},{\"date\":\"2008-11-03\",\"start\":37.2,\"end\":34,\"highest\":37.2,\"lowest\":33.98,\"volume\":11280},{\"date\":\"2008-10-31\",\"start\":34.34,\"end\":35.71,\"highest\":36,\"lowest\":33.2,\"volume\":23111},{\"date\":\"2008-10-30\",\"start\":33.5,\"end\":33.81,\"highest\":34.68,\"lowest\":32.62,\"volume\":21369},{\"date\":\"2008-10-29\",\"start\":36,\"end\":33.14,\"highest\":36.48,\"lowest\":32.33,\"volume\":31392},{\"date\":\"2008-10-28\",\"start\":33.35,\"end\":34.21,\"highest\":34.64,\"lowest\":32.5,\"volume\":11433},{\"date\":\"2008-10-27\",\"start\":34.16,\"end\":34,\"highest\":34.63,\"lowest\":33.39,\"volume\":7513},{\"date\":\"2008-10-24\",\"start\":36.91,\"end\":34.83,\"highest\":37.2,\"lowest\":34.1,\"volume\":11215},{\"date\":\"2008-10-23\",\"start\":38.1,\"end\":37.2,\"highest\":38.41,\"lowest\":35.4,\"volume\":12109},{\"date\":\"2008-10-22\",\"start\":40.48,\"end\":38.5,\"highest\":40.48,\"lowest\":38.17,\"volume\":16574},{\"date\":\"2008-10-21\",\"start\":38.25,\"end\":39.13,\"highest\":40.55,\"lowest\":38.25,\"volume\":13023},{\"date\":\"2008-10-20\",\"start\":39.83,\"end\":38.07,\"highest\":39.83,\"lowest\":38.07,\"volume\":6936},{\"date\":\"2008-10-17\",\"start\":43.97,\"end\":37.64,\"highest\":43.97,\"lowest\":37.45,\"volume\":22900},{\"date\":\"2008-10-16\",\"start\":41.71,\"end\":39.42,\"highest\":41.99,\"lowest\":38.1,\"volume\":23998},{\"date\":\"2008-10-15\",\"start\":44.95,\"end\":41.94,\"highest\":45,\"lowest\":41.7,\"volume\":22251},{\"date\":\"2008-10-14\",\"start\":44.09,\"end\":44.95,\"highest\":45.85,\"lowest\":42.71,\"volume\":15398},{\"date\":\"2008-10-13\",\"start\":39.32,\"end\":41.21,\"highest\":41.8,\"lowest\":39.04,\"volume\":9173},{\"date\":\"2008-10-10\",\"start\":38.2,\"end\":37.35,\"highest\":38.69,\"lowest\":37,\"volume\":11167},{\"date\":\"2008-10-09\",\"start\":40.51,\"end\":40.64,\"highest\":41.43,\"lowest\":40.06,\"volume\":9381},{\"date\":\"2008-10-08\",\"start\":41.51,\"end\":40.7,\"highest\":43,\"lowest\":40.05,\"volume\":17941},{\"date\":\"2008-10-07\",\"start\":43,\"end\":43.28,\"highest\":44.06,\"lowest\":43,\"volume\":9697},{\"date\":\"2008-10-06\",\"start\":45.51,\"end\":43.35,\"highest\":45.53,\"lowest\":43.17,\"volume\":6642},{\"date\":\"2008-10-03\",\"start\":47,\"end\":46.06,\"highest\":47.15,\"lowest\":46.02,\"volume\":10398},{\"date\":\"2008-10-02\",\"start\":48,\"end\":46.79,\"highest\":48,\"lowest\":46.29,\"volume\":13698},{\"date\":\"2008-10-01\",\"start\":47.5,\"end\":47.69,\"highest\":48.59,\"lowest\":47.25,\"volume\":13867},{\"date\":\"2008-09-30\",\"start\":45.2,\"end\":47.73,\"highest\":48,\"lowest\":45.2,\"volume\":13924},{\"date\":\"2008-09-29\",\"start\":47.82,\"end\":47.1,\"highest\":49.59,\"lowest\":47,\"volume\":24287},{\"date\":\"2008-09-26\",\"start\":50.61,\"end\":49.54,\"highest\":50.96,\"lowest\":49.16,\"volume\":16794},{\"date\":\"2008-09-25\",\"start\":51.55,\"end\":50.41,\"highest\":51.55,\"lowest\":50.15,\"volume\":29423},{\"date\":\"2008-09-24\",\"start\":50.5,\"end\":50.51,\"highest\":51.77,\"lowest\":50.5,\"volume\":23650},{\"date\":\"2008-09-23\",\"start\":53.35,\"end\":50.81,\"highest\":53.53,\"lowest\":50.6,\"volume\":19014},{\"date\":\"2008-09-22\",\"start\":53.49,\"end\":53.61,\"highest\":53.94,\"lowest\":51.32,\"volume\":17372},{\"date\":\"2008-09-19\",\"start\":54,\"end\":53,\"highest\":54.5,\"lowest\":52.64,\"volume\":33857},{\"date\":\"2008-09-18\",\"start\":53,\"end\":51.33,\"highest\":53,\"lowest\":50.8,\"volume\":22658},{\"date\":\"2008-09-17\",\"start\":53.57,\"end\":53,\"highest\":53.64,\"lowest\":52.82,\"volume\":23521},{\"date\":\"2008-09-16\",\"start\":54,\"end\":53.35,\"highest\":54.09,\"lowest\":53.05,\"volume\":19811},{\"date\":\"2008-09-15\",\"start\":55.58,\"end\":54.17,\"highest\":55.58,\"lowest\":53.65,\"volume\":22389},{\"date\":\"2008-09-12\",\"start\":57.5,\"end\":56.3,\"highest\":57.5,\"lowest\":55.8,\"volume\":13434},{\"date\":\"2008-09-11\",\"start\":58.05,\"end\":56.5,\"highest\":58.05,\"lowest\":56.5,\"volume\":18510},{\"date\":\"2008-09-10\",\"start\":59.5,\"end\":58.28,\"highest\":59.5,\"lowest\":58.05,\"volume\":7688},{\"date\":\"2008-09-09\",\"start\":60.8,\"end\":58.66,\"highest\":60.95,\"lowest\":58.1,\"volume\":10413},{\"date\":\"2008-09-08\",\"start\":60.1,\"end\":60.17,\"highest\":61,\"lowest\":60,\"volume\":7562},{\"date\":\"2008-09-05\",\"start\":60.5,\"end\":58.7,\"highest\":60.5,\"lowest\":58,\"volume\":8877},{\"date\":\"2008-09-04\",\"start\":62.83,\"end\":60.9,\"highest\":63.43,\"lowest\":60.53,\"volume\":6562},{\"date\":\"2008-09-03\",\"start\":61.85,\"end\":62.77,\"highest\":63.49,\"lowest\":60.6,\"volume\":12568},{\"date\":\"2008-09-02\",\"start\":59.5,\"end\":61.47,\"highest\":61.98,\"lowest\":59.5,\"volume\":20375},{\"date\":\"2008-09-01\",\"start\":59.92,\"end\":59.7,\"highest\":60.5,\"lowest\":59.03,\"volume\":1270},{\"date\":\"2008-08-29\",\"start\":59,\"end\":60.28,\"highest\":60.44,\"lowest\":59,\"volume\":3988},{\"date\":\"2008-08-28\",\"start\":59.98,\"end\":59.5,\"highest\":59.98,\"lowest\":58.53,\"volume\":2512},{\"date\":\"2008-08-27\",\"start\":59.98,\"end\":59.93,\"highest\":59.98,\"lowest\":59.36,\"volume\":3987},{\"date\":\"2008-08-26\",\"start\":59.5,\"end\":59.4,\"highest\":59.79,\"lowest\":58.76,\"volume\":3507},{\"date\":\"2008-08-25\",\"start\":58.25,\"end\":58.74,\"highest\":59.5,\"lowest\":58.18,\"volume\":1621},{\"date\":\"2008-08-22\",\"start\":59,\"end\":58.49,\"highest\":59.32,\"lowest\":58.2,\"volume\":5236},{\"date\":\"2008-08-21\",\"start\":58.7,\"end\":58.4,\"highest\":59.98,\"lowest\":58.4,\"volume\":4095},{\"date\":\"2008-08-20\",\"start\":59.55,\"end\":59.08,\"highest\":59.99,\"lowest\":58.8,\"volume\":12474},{\"date\":\"2008-08-19\",\"start\":61.4,\"end\":59.68,\"highest\":61.4,\"lowest\":59.55,\"volume\":8711},{\"date\":\"2008-08-18\",\"start\":61.5,\"end\":61.72,\"highest\":62.49,\"lowest\":61.27,\"volume\":3787},{\"date\":\"2008-08-15\",\"start\":59.8,\"end\":60.95,\"highest\":61.4,\"lowest\":59.8,\"volume\":3783},{\"date\":\"2008-08-14\",\"start\":58.64,\"end\":60.28,\"highest\":60.3,\"lowest\":58.64,\"volume\":8491},{\"date\":\"2008-08-13\",\"start\":60.02,\"end\":58.64,\"highest\":61.4,\"lowest\":58.37,\"volume\":17720},{\"date\":\"2008-08-12\",\"start\":62.05,\"end\":60,\"highest\":62.06,\"lowest\":59.9,\"volume\":16828},{\"date\":\"2008-08-11\",\"start\":63.5,\"end\":62.11,\"highest\":63.5,\"lowest\":61.3,\"volume\":11902},{\"date\":\"2008-08-08\",\"start\":62.24,\"end\":62.52,\"highest\":63.39,\"lowest\":62.24,\"volume\":6864},{\"date\":\"2008-08-07\",\"start\":61.9,\"end\":63.09,\"highest\":63.4,\"lowest\":61.9,\"volume\":4697},{\"date\":\"2008-08-06\",\"start\":61,\"end\":62.99,\"highest\":63.02,\"lowest\":60.36,\"volume\":12147},{\"date\":\"2008-08-05\",\"start\":60.6,\"end\":61.82,\"highest\":62.3,\"lowest\":59,\"volume\":16635},{\"date\":\"2008-08-04\",\"start\":61.73,\"end\":60.95,\"highest\":62.72,\"lowest\":60.57,\"volume\":8252},{\"date\":\"2008-08-01\",\"start\":62.52,\"end\":61,\"highest\":64,\"lowest\":60.57,\"volume\":9597},{\"date\":\"2008-07-31\",\"start\":62.4,\"end\":63.58,\"highest\":63.87,\"lowest\":62.15,\"volume\":8025},{\"date\":\"2008-07-30\",\"start\":59.86,\"end\":62.4,\"highest\":62.75,\"lowest\":59.02,\"volume\":8012},{\"date\":\"2008-07-29\",\"start\":60.1,\"end\":59.08,\"highest\":62.1,\"lowest\":58.02,\"volume\":10421},{\"date\":\"2008-07-28\",\"start\":62.06,\"end\":60.86,\"highest\":63.63,\"lowest\":60.2,\"volume\":9754},{\"date\":\"2008-07-25\",\"start\":63,\"end\":61.89,\"highest\":63.13,\"lowest\":61.12,\"volume\":9711},{\"date\":\"2008-07-24\",\"start\":63.98,\"end\":63.24,\"highest\":63.98,\"lowest\":62.66,\"volume\":6746},{\"date\":\"2008-07-23\",\"start\":61.05,\"end\":62.75,\"highest\":63.13,\"lowest\":61.05,\"volume\":10140},{\"date\":\"2008-07-22\",\"start\":61.4,\"end\":60.81,\"highest\":62.67,\"lowest\":60.8,\"volume\":10877},{\"date\":\"2008-07-21\",\"start\":61.8,\"end\":61.83,\"highest\":62.82,\"lowest\":61.4,\"volume\":15199},{\"date\":\"2008-07-18\",\"start\":61,\"end\":61.71,\"highest\":63.5,\"lowest\":60.7,\"volume\":30124},{\"date\":\"2008-07-17\",\"start\":57.75,\"end\":64.08,\"highest\":65.95,\"lowest\":57.75,\"volume\":26110},{\"date\":\"2008-07-16\",\"start\":56.7,\"end\":57.75,\"highest\":57.8,\"lowest\":56.01,\"volume\":6543},{\"date\":\"2008-07-15\",\"start\":56.4,\"end\":57.8,\"highest\":58,\"lowest\":56.07,\"volume\":5643},{\"date\":\"2008-07-14\",\"start\":58.16,\"end\":57.32,\"highest\":58.46,\"lowest\":56.02,\"volume\":4965},{\"date\":\"2008-07-11\",\"start\":58.11,\"end\":58.08,\"highest\":59.3,\"lowest\":58.08,\"volume\":9660},{\"date\":\"2008-07-10\",\"start\":58.96,\"end\":58.39,\"highest\":61,\"lowest\":58.1,\"volume\":3858},{\"date\":\"2008-07-09\",\"start\":58.93,\"end\":59.84,\"highest\":59.88,\"lowest\":58.1,\"volume\":12469},{\"date\":\"2008-07-08\",\"start\":60.52,\"end\":58.4,\"highest\":60.53,\"lowest\":58.12,\"volume\":16847},{\"date\":\"2008-07-07\",\"start\":61.2,\"end\":61.29,\"highest\":61.67,\"lowest\":60.61,\"volume\":3933},{\"date\":\"2008-07-04\",\"start\":60.09,\"end\":61.98,\"highest\":62.25,\"lowest\":60.09,\"volume\":6463},{\"date\":\"2008-07-03\",\"start\":60.06,\"end\":60.07,\"highest\":60.84,\"lowest\":59.4,\"volume\":17862},{\"date\":\"2008-07-02\",\"start\":62.9,\"end\":60.06,\"highest\":62.9,\"lowest\":60.06,\"volume\":14321},{\"date\":\"2008-07-01\",\"start\":66,\"end\":63.3,\"highest\":66,\"lowest\":63,\"volume\":12616},{\"date\":\"2008-06-30\",\"start\":63.09,\"end\":65.34,\"highest\":65.34,\"lowest\":62.86,\"volume\":21656},{\"date\":\"2008-06-27\",\"start\":62.02,\"end\":62.8,\"highest\":63.7,\"lowest\":62.02,\"volume\":5550},{\"date\":\"2008-06-26\",\"start\":64.27,\"end\":62.21,\"highest\":64.27,\"lowest\":62.02,\"volume\":10687},{\"date\":\"2008-06-25\",\"start\":61.98,\"end\":64.26,\"highest\":64.97,\"lowest\":60.9,\"volume\":25350},{\"date\":\"2008-06-24\",\"start\":63.76,\"end\":61.99,\"highest\":65.65,\"lowest\":61.11,\"volume\":13186},{\"date\":\"2008-06-23\",\"start\":65.25,\"end\":63.76,\"highest\":65.45,\"lowest\":63.12,\"volume\":9610},{\"date\":\"2008-06-20\",\"start\":65.99,\"end\":65.5,\"highest\":67,\"lowest\":65.5,\"volume\":10700},{\"date\":\"2008-06-19\",\"start\":67.22,\"end\":65.55,\"highest\":67.22,\"lowest\":65.55,\"volume\":8291},{\"date\":\"2008-06-18\",\"start\":68,\"end\":67.16,\"highest\":68.69,\"lowest\":66.07,\"volume\":13753},{\"date\":\"2008-06-17\",\"start\":67.77,\"end\":69.04,\"highest\":69.34,\"lowest\":67.77,\"volume\":12564},{\"date\":\"2008-06-16\",\"start\":68.64,\"end\":67.78,\"highest\":70.6,\"lowest\":67.77,\"volume\":7280},{\"date\":\"2008-06-13\",\"start\":68.2,\"end\":68.66,\"highest\":68.86,\"lowest\":67.75,\"volume\":15924},{\"date\":\"2008-06-12\",\"start\":68.06,\"end\":68.05,\"highest\":68.91,\"lowest\":67.8,\"volume\":19128},{\"date\":\"2008-06-11\",\"start\":71,\"end\":68.92,\"highest\":71,\"lowest\":67.75,\"volume\":31669},{\"date\":\"2008-06-10\",\"start\":71.2,\"end\":70.12,\"highest\":72.87,\"lowest\":70.05,\"volume\":6861},{\"date\":\"2008-06-09\",\"start\":70.5,\"end\":72.1,\"highest\":72.2,\"lowest\":70.5,\"volume\":10478},{\"date\":\"2008-06-06\",\"start\":74.9,\"end\":72.6,\"highest\":74.9,\"lowest\":72.12,\"volume\":25294},{\"date\":\"2008-06-05\",\"start\":72.35,\"end\":74.41,\"highest\":74.9,\"lowest\":72.35,\"volume\":26662},{\"date\":\"2008-06-04\",\"start\":72.19,\"end\":72.59,\"highest\":72.79,\"lowest\":70.54,\"volume\":23350},{\"date\":\"2008-06-03\",\"start\":74,\"end\":73,\"highest\":74.3,\"lowest\":72.5,\"volume\":15719},{\"date\":\"2008-06-02\",\"start\":74,\"end\":74,\"highest\":74.6,\"lowest\":72.5,\"volume\":26156},{\"date\":\"2008-05-30\",\"start\":71.45,\"end\":73.05,\"highest\":73.37,\"lowest\":71.43,\"volume\":20459},{\"date\":\"2008-05-29\",\"start\":68.21,\"end\":71.86,\"highest\":71.86,\"lowest\":68.2,\"volume\":31574},{\"date\":\"2008-05-28\",\"start\":65.56,\"end\":66.92,\"highest\":66.92,\"lowest\":64.4,\"volume\":14815},{\"date\":\"2008-05-27\",\"start\":65.25,\"end\":64.35,\"highest\":66.06,\"lowest\":64.01,\"volume\":19713},{\"date\":\"2008-05-26\",\"start\":65.08,\"end\":64.99,\"highest\":66.99,\"lowest\":64.22,\"volume\":14594},{\"date\":\"2008-05-23\",\"start\":65.7,\"end\":65,\"highest\":65.7,\"lowest\":64.6,\"volume\":13284},{\"date\":\"2008-05-22\",\"start\":67,\"end\":64.61,\"highest\":67,\"lowest\":64.59,\"volume\":26542},{\"date\":\"2008-05-21\",\"start\":68.5,\"end\":67,\"highest\":68.78,\"lowest\":67,\"volume\":31376},{\"date\":\"2008-05-20\",\"start\":71,\"end\":68,\"highest\":71,\"lowest\":67.75,\"volume\":49852},{\"date\":\"2008-05-19\",\"start\":72,\"end\":70.14,\"highest\":73,\"lowest\":69.34,\"volume\":19109},{\"date\":\"2008-05-16\",\"start\":73,\"end\":71.85,\"highest\":73.52,\"lowest\":71.85,\"volume\":7191},{\"date\":\"2008-05-15\",\"start\":73.02,\"end\":72.02,\"highest\":73.89,\"lowest\":72,\"volume\":8546},{\"date\":\"2008-05-14\",\"start\":71.5,\"end\":70.98,\"highest\":71.99,\"lowest\":70.82,\"volume\":7078},{\"date\":\"2008-05-13\",\"start\":72.15,\"end\":71.86,\"highest\":73.8,\"lowest\":71.5,\"volume\":8697},{\"date\":\"2008-05-12\",\"start\":73.9,\"end\":72.33,\"highest\":73.9,\"lowest\":72.17,\"volume\":2996},{\"date\":\"2008-05-09\",\"start\":73.99,\"end\":72.15,\"highest\":73.99,\"lowest\":71.5,\"volume\":5495},{\"date\":\"2008-05-08\",\"start\":73,\"end\":73.99,\"highest\":73.99,\"lowest\":72.24,\"volume\":2437},{\"date\":\"2008-05-07\",\"start\":72.23,\"end\":72.9,\"highest\":73.11,\"lowest\":71,\"volume\":4226},{\"date\":\"2008-05-06\",\"start\":72.91,\"end\":72.23,\"highest\":73.05,\"lowest\":72.23,\"volume\":2283},{\"date\":\"2008-05-05\",\"start\":70,\"end\":72.05,\"highest\":72.34,\"lowest\":70,\"volume\":4063},{\"date\":\"2008-05-02\",\"start\":72.5,\"end\":70,\"highest\":72.5,\"lowest\":69.8,\"volume\":21512},{\"date\":\"2008-04-30\",\"start\":72.5,\"end\":70.4,\"highest\":74.46,\"lowest\":70.35,\"volume\":13278},{\"date\":\"2008-04-29\",\"start\":73.52,\"end\":72.84,\"highest\":73.63,\"lowest\":72.51,\"volume\":4782},{\"date\":\"2008-04-28\",\"start\":73.99,\"end\":74.03,\"highest\":74.59,\"lowest\":73.3,\"volume\":6272},{\"date\":\"2008-04-25\",\"start\":74.01,\"end\":73,\"highest\":74.77,\"lowest\":71.84,\"volume\":17358},{\"date\":\"2008-04-24\",\"start\":74.1,\"end\":74.65,\"highest\":75,\"lowest\":74.05,\"volume\":10582},{\"date\":\"2008-04-23\",\"start\":75.11,\"end\":74.81,\"highest\":78.7,\"lowest\":74.58,\"volume\":13585},{\"date\":\"2008-04-22\",\"start\":78,\"end\":75.84,\"highest\":78.82,\"lowest\":75.65,\"volume\":16253},{\"date\":\"2008-04-21\",\"start\":78,\"end\":78.7,\"highest\":79.98,\"lowest\":78,\"volume\":8751},{\"date\":\"2008-04-18\",\"start\":80,\"end\":79.24,\"highest\":80,\"lowest\":76.55,\"volume\":27972},{\"date\":\"2008-04-17\",\"start\":81.5,\"end\":81.46,\"highest\":82.9,\"lowest\":80.77,\"volume\":9127},{\"date\":\"2008-04-16\",\"start\":80.5,\"end\":80.5,\"highest\":80.8,\"lowest\":79.76,\"volume\":11931},{\"date\":\"2008-04-15\",\"start\":79,\"end\":80.65,\"highest\":81,\"lowest\":78.69,\"volume\":7953},{\"date\":\"2008-04-14\",\"start\":80,\"end\":79.04,\"highest\":81.49,\"lowest\":79,\"volume\":3361},{\"date\":\"2008-04-11\",\"start\":78.71,\"end\":80.5,\"highest\":81.45,\"lowest\":78.17,\"volume\":11471},{\"date\":\"2008-04-10\",\"start\":79.44,\"end\":80.86,\"highest\":81.45,\"lowest\":79.15,\"volume\":10403},{\"date\":\"2008-04-09\",\"start\":78,\"end\":79.43,\"highest\":81.4,\"lowest\":76.44,\"volume\":11576},{\"date\":\"2008-04-08\",\"start\":81,\"end\":79.92,\"highest\":81.3,\"lowest\":78.01,\"volume\":10550},{\"date\":\"2008-04-07\",\"start\":80.5,\"end\":81.45,\"highest\":81.89,\"lowest\":78.1,\"volume\":11214},{\"date\":\"2008-04-04\",\"start\":71,\"end\":80.3,\"highest\":80.45,\"lowest\":71,\"volume\":16253},{\"date\":\"2008-04-03\",\"start\":79.95,\"end\":78.6,\"highest\":79.95,\"lowest\":77.05,\"volume\":2422},{\"date\":\"2008-04-02\",\"start\":79,\"end\":79.76,\"highest\":79.95,\"lowest\":77.44,\"volume\":22453},{\"date\":\"2008-04-01\",\"start\":76.39,\"end\":79.01,\"highest\":79.01,\"lowest\":76.29,\"volume\":24333},{\"date\":\"2008-03-31\",\"start\":77.48,\"end\":76.26,\"highest\":77.5,\"lowest\":75.9,\"volume\":5221},{\"date\":\"2008-03-28\",\"start\":76.16,\"end\":77.45,\"highest\":77.45,\"lowest\":76.16,\"volume\":2498},{\"date\":\"2008-03-27\",\"start\":75.9,\"end\":77.06,\"highest\":77.35,\"lowest\":75.9,\"volume\":5865},{\"date\":\"2008-03-26\",\"start\":73,\"end\":75.3,\"highest\":75.73,\"lowest\":73,\"volume\":5242},{\"date\":\"2008-03-25\",\"start\":72,\"end\":74.17,\"highest\":74.5,\"lowest\":72,\"volume\":4290},{\"date\":\"2008-03-20\",\"start\":73.29,\"end\":72,\"highest\":73.29,\"lowest\":71.75,\"volume\":2143},{\"date\":\"2008-03-19\",\"start\":72.21,\"end\":71.68,\"highest\":74.3,\"lowest\":71.5,\"volume\":6182},{\"date\":\"2008-03-18\",\"start\":72.31,\"end\":72.74,\"highest\":75,\"lowest\":71.65,\"volume\":19044},{\"date\":\"2008-03-17\",\"start\":74.7,\"end\":73.71,\"highest\":74.7,\"lowest\":72.5,\"volume\":16125},{\"date\":\"2008-03-14\",\"start\":75.74,\"end\":74.89,\"highest\":76.99,\"lowest\":72.51,\"volume\":13337},{\"date\":\"2008-03-13\",\"start\":73.11,\"end\":75.08,\"highest\":75.08,\"lowest\":71.75,\"volume\":21522},{\"date\":\"2008-03-12\",\"start\":76,\"end\":73.66,\"highest\":77.48,\"lowest\":73.01,\"volume\":9823},{\"date\":\"2008-03-11\",\"start\":73,\"end\":73.84,\"highest\":75.44,\"lowest\":70.02,\"volume\":9325},{\"date\":\"2008-03-10\",\"start\":71,\"end\":70.19,\"highest\":73,\"lowest\":69.95,\"volume\":5245},{\"date\":\"2008-03-07\",\"start\":72.15,\"end\":70.76,\"highest\":72.82,\"lowest\":70.16,\"volume\":6093},{\"date\":\"2008-03-06\",\"start\":72.48,\"end\":73.83,\"highest\":74.52,\"lowest\":71.53,\"volume\":10902},{\"date\":\"2008-03-05\",\"start\":70.5,\"end\":71.27,\"highest\":72.38,\"lowest\":70.47,\"volume\":13408},{\"date\":\"2008-03-04\",\"start\":67.9,\"end\":69.16,\"highest\":70.77,\"lowest\":67.61,\"volume\":27433},{\"date\":\"2008-03-03\",\"start\":71.32,\"end\":67.96,\"highest\":73.94,\"lowest\":67.96,\"volume\":14168},{\"date\":\"2008-02-29\",\"start\":73.35,\"end\":68.92,\"highest\":74.78,\"lowest\":68.55,\"volume\":16066},{\"date\":\"2008-02-28\",\"start\":74,\"end\":73.57,\"highest\":75.75,\"lowest\":73.34,\"volume\":8292},{\"date\":\"2008-02-27\",\"start\":78,\"end\":74.56,\"highest\":78.37,\"lowest\":73.55,\"volume\":13454},{\"date\":\"2008-02-26\",\"start\":80.59,\"end\":76.99,\"highest\":80.59,\"lowest\":75.84,\"volume\":29827},{\"date\":\"2008-02-25\",\"start\":79.85,\"end\":78.66,\"highest\":80.91,\"lowest\":77.4,\"volume\":13032},{\"date\":\"2008-02-22\",\"start\":78.31,\"end\":79.05,\"highest\":81.78,\"lowest\":78.31,\"volume\":6754},{\"date\":\"2008-02-21\",\"start\":79.55,\"end\":80.69,\"highest\":82.18,\"lowest\":79.55,\"volume\":22830},{\"date\":\"2008-02-20\",\"start\":82.59,\"end\":80.26,\"highest\":82.59,\"lowest\":79.98,\"volume\":5725},{\"date\":\"2008-02-19\",\"start\":85,\"end\":84.27,\"highest\":85.32,\"lowest\":83.12,\"volume\":4097},{\"date\":\"2008-02-18\",\"start\":84.17,\"end\":84.94,\"highest\":85,\"lowest\":82.41,\"volume\":5680},{\"date\":\"2008-02-15\",\"start\":86.5,\"end\":82.5,\"highest\":86.5,\"lowest\":80.5,\"volume\":15251},{\"date\":\"2008-02-14\",\"start\":85.67,\"end\":85.3,\"highest\":87.45,\"lowest\":84.2,\"volume\":9468},{\"date\":\"2008-02-13\",\"start\":84.93,\"end\":86.1,\"highest\":87,\"lowest\":84.2,\"volume\":24602},{\"date\":\"2008-02-12\",\"start\":82.7,\"end\":84.95,\"highest\":86,\"lowest\":79.65,\"volume\":12067},{\"date\":\"2008-02-11\",\"start\":80.94,\"end\":79.75,\"highest\":82.52,\"lowest\":79.45,\"volume\":11869},{\"date\":\"2008-02-08\",\"start\":81.4,\"end\":80.55,\"highest\":82.69,\"lowest\":79.5,\"volume\":22566},{\"date\":\"2008-02-07\",\"start\":80.5,\"end\":80.98,\"highest\":81.4,\"lowest\":78.01,\"volume\":10448},{\"date\":\"2008-02-06\",\"start\":75.6,\"end\":79.5,\"highest\":79.99,\"lowest\":75.6,\"volume\":9677},{\"date\":\"2008-02-05\",\"start\":80.82,\"end\":75.81,\"highest\":81.2,\"lowest\":75.01,\"volume\":16078},{\"date\":\"2008-02-04\",\"start\":77.58,\"end\":79.63,\"highest\":81.4,\"lowest\":77.58,\"volume\":14338},{\"date\":\"2008-02-01\",\"start\":73.39,\"end\":77,\"highest\":77.7,\"lowest\":71.32,\"volume\":38897},{\"date\":\"2008-01-31\",\"start\":73.6,\"end\":70.35,\"highest\":74.99,\"lowest\":69.4,\"volume\":20621},{\"date\":\"2008-01-30\",\"start\":74.82,\"end\":74.99,\"highest\":75.73,\"lowest\":72.7,\"volume\":22221},{\"date\":\"2008-01-29\",\"start\":72.21,\"end\":73.71,\"highest\":74.98,\"lowest\":71.54,\"volume\":14813},{\"date\":\"2008-01-28\",\"start\":72.32,\"end\":71.14,\"highest\":72.91,\"lowest\":68.8,\"volume\":11220},{\"date\":\"2008-01-25\",\"start\":73,\"end\":72.1,\"highest\":73,\"lowest\":72.06,\"volume\":14919},{\"date\":\"2008-01-24\",\"start\":71,\"end\":70.94,\"highest\":74,\"lowest\":70,\"volume\":19398},{\"date\":\"2008-01-23\",\"start\":68,\"end\":69.6,\"highest\":70.27,\"lowest\":68,\"volume\":21442},{\"date\":\"2008-01-22\",\"start\":62.4,\"end\":67.5,\"highest\":68.45,\"lowest\":62.4,\"volume\":26488},{\"date\":\"2008-01-21\",\"start\":70,\"end\":64.78,\"highest\":70.89,\"lowest\":60,\"volume\":34152},{\"date\":\"2008-01-18\",\"start\":73,\"end\":70.1,\"highest\":73.99,\"lowest\":69,\"volume\":37852},{\"date\":\"2008-01-17\",\"start\":72.68,\"end\":74.11,\"highest\":80,\"lowest\":72.68,\"volume\":11525},{\"date\":\"2008-01-16\",\"start\":80.4,\"end\":73.94,\"highest\":80.4,\"lowest\":72.47,\"volume\":18910},{\"date\":\"2008-01-15\",\"start\":81.5,\"end\":78.99,\"highest\":82,\"lowest\":77.44,\"volume\":9786},{\"date\":\"2008-01-14\",\"start\":78,\"end\":80.27,\"highest\":81.11,\"lowest\":77.46,\"volume\":8260},{\"date\":\"2008-01-11\",\"start\":80.1,\"end\":78,\"highest\":81.38,\"lowest\":76.8,\"volume\":12574},{\"date\":\"2008-01-10\",\"start\":81,\"end\":80.1,\"highest\":84.2,\"lowest\":80.1,\"volume\":7186},{\"date\":\"2008-01-09\",\"start\":84.6,\"end\":82.65,\"highest\":87,\"lowest\":80.17,\"volume\":8305},{\"date\":\"2008-01-08\",\"start\":85,\"end\":84.67,\"highest\":87.5,\"lowest\":84.62,\"volume\":4383},{\"date\":\"2008-01-07\",\"start\":89.55,\"end\":85,\"highest\":92.89,\"lowest\":85,\"volume\":3030},{\"date\":\"2008-01-04\",\"start\":90,\"end\":87.69,\"highest\":90.43,\"lowest\":87.69,\"volume\":2436},{\"date\":\"2008-01-03\",\"start\":93.75,\"end\":90.1,\"highest\":93.75,\"lowest\":89.74,\"volume\":8888},{\"date\":\"2008-01-02\",\"start\":92,\"end\":92.09,\"highest\":93.34,\"lowest\":92,\"volume\":3290},{\"date\":\"2007-12-31\",\"start\":93,\"end\":94.59,\"highest\":94.59,\"lowest\":90,\"volume\":7001},{\"date\":\"2007-12-28\",\"start\":88.63,\"end\":89.04,\"highest\":90.86,\"lowest\":88.26,\"volume\":7110},{\"date\":\"2007-12-27\",\"start\":90,\"end\":90.9,\"highest\":91,\"lowest\":88.4,\"volume\":7140},{\"date\":\"2007-12-24\",\"start\":88,\"end\":89,\"highest\":89,\"lowest\":87.61,\"volume\":1925},{\"date\":\"2007-12-21\",\"start\":85.9,\"end\":87.12,\"highest\":88.29,\"lowest\":85.9,\"volume\":9515},{\"date\":\"2007-12-20\",\"start\":88.8,\"end\":86.71,\"highest\":88.8,\"lowest\":85.31,\"volume\":7868},{\"date\":\"2007-12-19\",\"start\":91.9,\"end\":86.59,\"highest\":91.95,\"lowest\":86.59,\"volume\":13597},{\"date\":\"2007-12-18\",\"start\":91,\"end\":91.42,\"highest\":92,\"lowest\":90.73,\"volume\":8920},{\"date\":\"2007-12-17\",\"start\":92.53,\"end\":91,\"highest\":92.53,\"lowest\":90.49,\"volume\":11179},{\"date\":\"2007-12-14\",\"start\":93.46,\"end\":91.54,\"highest\":93.85,\"lowest\":90.61,\"volume\":22998},{\"date\":\"2007-12-13\",\"start\":91,\"end\":92.29,\"highest\":92.29,\"lowest\":90.6,\"volume\":12053},{\"date\":\"2007-12-12\",\"start\":93.13,\"end\":91.3,\"highest\":93.13,\"lowest\":90.76,\"volume\":7760},{\"date\":\"2007-12-11\",\"start\":94.73,\"end\":92.7,\"highest\":94.73,\"lowest\":92.7,\"volume\":20798},{\"date\":\"2007-12-10\",\"start\":95,\"end\":92.75,\"highest\":95,\"lowest\":92.4,\"volume\":12127},{\"date\":\"2007-12-07\",\"start\":92.5,\"end\":92.35,\"highest\":93.42,\"lowest\":92.2,\"volume\":17311},{\"date\":\"2007-12-06\",\"start\":94.9,\"end\":90.08,\"highest\":95.9,\"lowest\":90.08,\"volume\":28023},{\"date\":\"2007-12-05\",\"start\":88.91,\"end\":93.5,\"highest\":94,\"lowest\":87.17,\"volume\":20765},{\"date\":\"2007-12-04\",\"start\":88.5,\"end\":87.17,\"highest\":88.5,\"lowest\":86.6,\"volume\":29071},{\"date\":\"2007-12-03\",\"start\":88,\"end\":86.09,\"highest\":88,\"lowest\":86.09,\"volume\":11408},{\"date\":\"2007-11-30\",\"start\":88.68,\"end\":88.32,\"highest\":89.96,\"lowest\":88,\"volume\":14013},{\"date\":\"2007-11-29\",\"start\":90,\"end\":89.05,\"highest\":91.41,\"lowest\":85.23,\"volume\":15792},{\"date\":\"2007-11-28\",\"start\":85,\"end\":89.2,\"highest\":89.9,\"lowest\":84.5,\"volume\":8929},{\"date\":\"2007-11-27\",\"start\":85,\"end\":85.45,\"highest\":85.79,\"lowest\":84.01,\"volume\":11893},{\"date\":\"2007-11-26\",\"start\":87.03,\"end\":85.23,\"highest\":87.03,\"lowest\":84.02,\"volume\":2963},{\"date\":\"2007-11-23\",\"start\":84.61,\"end\":85.34,\"highest\":85.62,\"lowest\":83.12,\"volume\":6071},{\"date\":\"2007-11-22\",\"start\":84.04,\"end\":82.87,\"highest\":87.3,\"lowest\":82.5,\"volume\":4278},{\"date\":\"2007-11-21\",\"start\":82.97,\"end\":83.42,\"highest\":85,\"lowest\":81.88,\"volume\":9411},{\"date\":\"2007-11-20\",\"start\":83,\"end\":83.53,\"highest\":84.65,\"lowest\":82.02,\"volume\":20226},{\"date\":\"2007-11-19\",\"start\":86.2,\"end\":83,\"highest\":86.76,\"lowest\":82.01,\"volume\":13551},{\"date\":\"2007-11-16\",\"start\":90,\"end\":86.2,\"highest\":90,\"lowest\":86.01,\"volume\":21776},{\"date\":\"2007-11-15\",\"start\":91,\"end\":90,\"highest\":91.9,\"lowest\":89.45,\"volume\":18345},{\"date\":\"2007-11-14\",\"start\":90.35,\"end\":91,\"highest\":91.99,\"lowest\":90.3,\"volume\":26854},{\"date\":\"2007-11-13\",\"start\":91.15,\"end\":90.27,\"highest\":91.2,\"lowest\":89.9,\"volume\":6663},{\"date\":\"2007-11-12\",\"start\":92.49,\"end\":90.6,\"highest\":92.49,\"lowest\":89,\"volume\":6061},{\"date\":\"2007-11-09\",\"start\":90.5,\"end\":88.21,\"highest\":91.64,\"lowest\":88,\"volume\":12612},{\"date\":\"2007-11-08\",\"start\":90.6,\"end\":90.91,\"highest\":92.8,\"lowest\":90.6,\"volume\":21678},{\"date\":\"2007-11-07\",\"start\":93.26,\"end\":90.6,\"highest\":94.5,\"lowest\":90.6,\"volume\":14517},{\"date\":\"2007-11-06\",\"start\":93.5,\"end\":93.6,\"highest\":94.48,\"lowest\":93.5,\"volume\":8770},{\"date\":\"2007-11-05\",\"start\":92.01,\"end\":94.1,\"highest\":94.5,\"lowest\":92,\"volume\":10051},{\"date\":\"2007-11-02\",\"start\":90.35,\"end\":91.82,\"highest\":93.83,\"lowest\":90.29,\"volume\":10729},{\"date\":\"2007-11-01\",\"start\":90.65,\"end\":90.43,\"highest\":90.95,\"lowest\":90.21,\"volume\":11737},{\"date\":\"2007-10-31\",\"start\":91,\"end\":90.65,\"highest\":92.69,\"lowest\":90.24,\"volume\":17293},{\"date\":\"2007-10-30\",\"start\":93,\"end\":90.8,\"highest\":93.5,\"lowest\":90.51,\"volume\":8262},{\"date\":\"2007-10-29\",\"start\":95.5,\"end\":93.23,\"highest\":96.72,\"lowest\":92.56,\"volume\":13955},{\"date\":\"2007-10-26\",\"start\":94.67,\"end\":94.5,\"highest\":96.5,\"lowest\":94.19,\"volume\":10199},{\"date\":\"2007-10-25\",\"start\":95,\"end\":94.93,\"highest\":96,\"lowest\":94.5,\"volume\":8541},{\"date\":\"2007-10-24\",\"start\":96,\"end\":95.3,\"highest\":96.43,\"lowest\":94.6,\"volume\":14372},{\"date\":\"2007-10-23\",\"start\":96.8,\"end\":95.98,\"highest\":98,\"lowest\":95.6,\"volume\":9048},{\"date\":\"2007-10-22\",\"start\":97.99,\"end\":96.68,\"highest\":97.99,\"lowest\":96.25,\"volume\":10777},{\"date\":\"2007-10-19\",\"start\":98,\"end\":97.85,\"highest\":99,\"lowest\":97.41,\"volume\":101281},{\"date\":\"2007-10-18\",\"start\":101,\"end\":96.88,\"highest\":101,\"lowest\":96,\"volume\":14427},{\"date\":\"2007-10-17\",\"start\":102.33,\"end\":100.15,\"highest\":102.33,\"lowest\":99.01,\"volume\":8765},{\"date\":\"2007-10-16\",\"start\":102,\"end\":99.97,\"highest\":104.84,\"lowest\":99.97,\"volume\":8936},{\"date\":\"2007-10-15\",\"start\":100.01,\"end\":100,\"highest\":103,\"lowest\":100,\"volume\":9400},{\"date\":\"2007-10-12\",\"start\":100,\"end\":100.89,\"highest\":100.9,\"lowest\":99.15,\"volume\":3172},{\"date\":\"2007-10-11\",\"start\":99.77,\"end\":99.99,\"highest\":100.6,\"lowest\":96,\"volume\":10019},{\"date\":\"2007-10-10\",\"start\":98.64,\"end\":98.29,\"highest\":99.5,\"lowest\":97.7,\"volume\":2668},{\"date\":\"2007-10-09\",\"start\":100.91,\"end\":99.03,\"highest\":100.91,\"lowest\":98.53,\"volume\":2157},{\"date\":\"2007-10-08\",\"start\":99.45,\"end\":99.41,\"highest\":100,\"lowest\":99.07,\"volume\":1713},{\"date\":\"2007-10-05\",\"start\":96.01,\"end\":99.67,\"highest\":99.96,\"lowest\":96.01,\"volume\":3296},{\"date\":\"2007-10-04\",\"start\":96,\"end\":97.72,\"highest\":97.72,\"lowest\":95.43,\"volume\":4250},{\"date\":\"2007-10-03\",\"start\":95.03,\"end\":95.16,\"highest\":98.1,\"lowest\":95.03,\"volume\":6198},{\"date\":\"2007-10-02\",\"start\":98.61,\"end\":95.1,\"highest\":101,\"lowest\":95.1,\"volume\":11036},{\"date\":\"2007-10-01\",\"start\":97.15,\"end\":98.61,\"highest\":99.99,\"lowest\":97.15,\"volume\":3147},{\"date\":\"2007-09-28\",\"start\":100.1,\"end\":97.31,\"highest\":100.1,\"lowest\":97.11,\"volume\":12708},{\"date\":\"2007-09-27\",\"start\":102,\"end\":100.26,\"highest\":102.66,\"lowest\":99.5,\"volume\":7605},{\"date\":\"2007-09-26\",\"start\":105.79,\"end\":102.5,\"highest\":105.79,\"lowest\":102.01,\"volume\":2949},{\"date\":\"2007-09-25\",\"start\":104,\"end\":104.3,\"highest\":106.99,\"lowest\":102.35,\"volume\":6407},{\"date\":\"2007-09-24\",\"start\":107.24,\"end\":104,\"highest\":108,\"lowest\":104,\"volume\":6250},{\"date\":\"2007-09-21\",\"start\":106,\"end\":107.24,\"highest\":108,\"lowest\":105.5,\"volume\":6176},{\"date\":\"2007-09-20\",\"start\":104,\"end\":105.9,\"highest\":106.85,\"lowest\":104,\"volume\":3809},{\"date\":\"2007-09-19\",\"start\":106,\"end\":106.9,\"highest\":106.9,\"lowest\":105.5,\"volume\":2458},{\"date\":\"2007-09-18\",\"start\":102.8,\"end\":104.22,\"highest\":105.71,\"lowest\":101.25,\"volume\":9534},{\"date\":\"2007-09-17\",\"start\":101.65,\"end\":101.03,\"highest\":102.1,\"lowest\":100.76,\"volume\":2378},{\"date\":\"2007-09-14\",\"start\":103.29,\"end\":102.85,\"highest\":104.66,\"lowest\":100.7,\"volume\":5609},{\"date\":\"2007-09-13\",\"start\":106.5,\"end\":105.99,\"highest\":107.94,\"lowest\":103.02,\"volume\":5523},{\"date\":\"2007-09-12\",\"start\":108.5,\"end\":107.09,\"highest\":108.5,\"lowest\":106.13,\"volume\":10190},{\"date\":\"2007-09-11\",\"start\":108,\"end\":107.52,\"highest\":108.47,\"lowest\":106.27,\"volume\":2792},{\"date\":\"2007-09-10\",\"start\":107,\"end\":106.8,\"highest\":109,\"lowest\":106,\"volume\":11291},{\"date\":\"2007-09-07\",\"start\":107,\"end\":107.44,\"highest\":108.49,\"lowest\":106.06,\"volume\":17504},{\"date\":\"2007-09-06\",\"start\":105.63,\"end\":106.5,\"highest\":106.99,\"lowest\":104.34,\"volume\":12496},{\"date\":\"2007-09-05\",\"start\":105.63,\"end\":105.63,\"highest\":106.5,\"lowest\":104.31,\"volume\":10986},{\"date\":\"2007-09-04\",\"start\":107.5,\"end\":107,\"highest\":107.5,\"lowest\":105.2,\"volume\":8919},{\"date\":\"2007-09-03\",\"start\":104.4,\"end\":106.44,\"highest\":107.49,\"lowest\":104.4,\"volume\":3834},{\"date\":\"2007-08-31\",\"start\":104.04,\"end\":106.55,\"highest\":107,\"lowest\":104.04,\"volume\":11846},{\"date\":\"2007-08-30\",\"start\":105.63,\"end\":106.4,\"highest\":106.8,\"lowest\":105.14,\"volume\":5554},{\"date\":\"2007-08-29\",\"start\":103.82,\"end\":104.65,\"highest\":105.63,\"lowest\":102.21,\"volume\":31905},{\"date\":\"2007-08-28\",\"start\":103.5,\"end\":103.88,\"highest\":105.39,\"lowest\":101.54,\"volume\":13587},{\"date\":\"2007-08-27\",\"start\":102.48,\"end\":103.5,\"highest\":103.99,\"lowest\":100,\"volume\":3785},{\"date\":\"2007-08-24\",\"start\":104.35,\"end\":102.48,\"highest\":104.35,\"lowest\":99.83,\"volume\":23682},{\"date\":\"2007-08-23\",\"start\":105.9,\"end\":102.8,\"highest\":105.9,\"lowest\":102,\"volume\":13191},{\"date\":\"2007-08-22\",\"start\":98.21,\"end\":105.7,\"highest\":105.7,\"lowest\":98.21,\"volume\":15580},{\"date\":\"2007-08-21\",\"start\":101.22,\"end\":99.71,\"highest\":101.89,\"lowest\":97.18,\"volume\":10729},{\"date\":\"2007-08-20\",\"start\":94.99,\"end\":100.4,\"highest\":100.6,\"lowest\":94.98,\"volume\":28361},{\"date\":\"2007-08-17\",\"start\":93.5,\"end\":93.57,\"highest\":97.49,\"lowest\":90.2,\"volume\":25858},{\"date\":\"2007-08-16\",\"start\":100,\"end\":94.55,\"highest\":100,\"lowest\":94.55,\"volume\":7185},{\"date\":\"2007-08-15\",\"start\":102.45,\"end\":101.62,\"highest\":103.77,\"lowest\":100.01,\"volume\":13781},{\"date\":\"2007-08-14\",\"start\":98.57,\"end\":102.45,\"highest\":102.49,\"lowest\":98.57,\"volume\":20250},{\"date\":\"2007-08-13\",\"start\":90.3,\"end\":98.57,\"highest\":99,\"lowest\":90.3,\"volume\":28864},{\"date\":\"2007-08-10\",\"start\":91.92,\"end\":89.27,\"highest\":93,\"lowest\":88.12,\"volume\":36699},{\"date\":\"2007-08-09\",\"start\":95.4,\"end\":92.71,\"highest\":95.4,\"lowest\":91.02,\"volume\":81376},{\"date\":\"2007-08-08\",\"start\":100.03,\"end\":95.66,\"highest\":100.03,\"lowest\":90.34,\"volume\":38181},{\"date\":\"2007-08-07\",\"start\":100.5,\"end\":99.04,\"highest\":104,\"lowest\":99,\"volume\":20893},{\"date\":\"2007-08-06\",\"start\":103,\"end\":99.75,\"highest\":105.26,\"lowest\":97.5,\"volume\":14103},{\"date\":\"2007-08-03\",\"start\":107.11,\"end\":103.84,\"highest\":108.78,\"lowest\":102.23,\"volume\":10279},{\"date\":\"2007-08-02\",\"start\":107.04,\"end\":108.79,\"highest\":108.79,\"lowest\":107.04,\"volume\":8657},{\"date\":\"2007-08-01\",\"start\":108.35,\"end\":108.55,\"highest\":110.83,\"lowest\":107.03,\"volume\":9450},{\"date\":\"2007-07-31\",\"start\":108.99,\"end\":108.05,\"highest\":109.19,\"lowest\":107,\"volume\":7396},{\"date\":\"2007-07-30\",\"start\":107.32,\"end\":107.77,\"highest\":108.01,\"lowest\":106.5,\"volume\":17511},{\"date\":\"2007-07-27\",\"start\":110,\"end\":108,\"highest\":110,\"lowest\":107.5,\"volume\":9011},{\"date\":\"2007-07-26\",\"start\":112.4,\"end\":111.15,\"highest\":112.5,\"lowest\":110.01,\"volume\":2999},{\"date\":\"2007-07-25\",\"start\":115.8,\"end\":112.98,\"highest\":115.8,\"lowest\":111.02,\"volume\":7294},{\"date\":\"2007-07-24\",\"start\":115.95,\"end\":114.9,\"highest\":116.5,\"lowest\":114.02,\"volume\":4730},{\"date\":\"2007-07-23\",\"start\":116.99,\"end\":116.99,\"highest\":117,\"lowest\":116.01,\"volume\":8212},{\"date\":\"2007-07-20\",\"start\":114.25,\"end\":116.99,\"highest\":116.99,\"lowest\":114.02,\"volume\":10439},{\"date\":\"2007-07-19\",\"start\":112.5,\"end\":114.26,\"highest\":116.49,\"lowest\":112.5,\"volume\":9020},{\"date\":\"2007-07-18\",\"start\":114,\"end\":112.4,\"highest\":114.97,\"lowest\":111.5,\"volume\":8513},{\"date\":\"2007-07-17\",\"start\":114,\"end\":114,\"highest\":118.1,\"lowest\":113.95,\"volume\":12630},{\"date\":\"2007-07-16\",\"start\":113.5,\"end\":114.46,\"highest\":115,\"lowest\":113.5,\"volume\":8137},{\"date\":\"2007-07-13\",\"start\":115,\"end\":113.81,\"highest\":115,\"lowest\":113.1,\"volume\":10313},{\"date\":\"2007-07-12\",\"start\":115.2,\"end\":115,\"highest\":115.99,\"lowest\":114.3,\"volume\":5413},{\"date\":\"2007-07-11\",\"start\":115.2,\"end\":115.2,\"highest\":116,\"lowest\":114.22,\"volume\":8218},{\"date\":\"2007-07-10\",\"start\":116,\"end\":115.2,\"highest\":116,\"lowest\":113.68,\"volume\":8096},{\"date\":\"2007-07-09\",\"start\":114,\"end\":114.45,\"highest\":116,\"lowest\":113.51,\"volume\":6648},{\"date\":\"2007-07-06\",\"start\":114.5,\"end\":114,\"highest\":116.79,\"lowest\":113.52,\"volume\":8587},{\"date\":\"2007-07-05\",\"start\":118,\"end\":115.06,\"highest\":118,\"lowest\":114.82,\"volume\":7047},{\"date\":\"2007-07-04\",\"start\":117.75,\"end\":117.06,\"highest\":117.76,\"lowest\":114.51,\"volume\":10572},{\"date\":\"2007-07-03\",\"start\":112.88,\"end\":117.9,\"highest\":117.9,\"lowest\":112.88,\"volume\":18482},{\"date\":\"2007-07-02\",\"start\":111.51,\"end\":113.3,\"highest\":113.4,\"lowest\":111.51,\"volume\":5465},{\"date\":\"2007-06-29\",\"start\":111.71,\"end\":113,\"highest\":113.39,\"lowest\":111.71,\"volume\":16233},{\"date\":\"2007-06-28\",\"start\":107.5,\"end\":110.4,\"highest\":110.48,\"lowest\":107.5,\"volume\":30435},{\"date\":\"2007-06-27\",\"start\":110.65,\"end\":109.2,\"highest\":110.65,\"lowest\":109.2,\"volume\":7562},{\"date\":\"2007-06-26\",\"start\":110.05,\"end\":110.65,\"highest\":111.14,\"lowest\":110.04,\"volume\":5995},{\"date\":\"2007-06-25\",\"start\":113.57,\"end\":110.88,\"highest\":113.57,\"lowest\":110.12,\"volume\":9408},{\"date\":\"2007-06-22\",\"start\":113,\"end\":113.97,\"highest\":115,\"lowest\":112.75,\"volume\":5434},{\"date\":\"2007-06-21\",\"start\":113.98,\"end\":113,\"highest\":113.98,\"lowest\":112.01,\"volume\":10817},{\"date\":\"2007-06-20\",\"start\":113.62,\"end\":114,\"highest\":114.7,\"lowest\":113.32,\"volume\":12115},{\"date\":\"2007-06-19\",\"start\":114.42,\"end\":114.35,\"highest\":114.7,\"lowest\":113.8,\"volume\":7234},{\"date\":\"2007-06-18\",\"start\":115,\"end\":115.28,\"highest\":115.89,\"lowest\":114.5,\"volume\":5888},{\"date\":\"2007-06-15\",\"start\":117.58,\"end\":115.12,\"highest\":117.58,\"lowest\":115.12,\"volume\":11319},{\"date\":\"2007-06-14\",\"start\":112.3,\"end\":115.99,\"highest\":118,\"lowest\":112.3,\"volume\":13319},{\"date\":\"2007-06-13\",\"start\":112,\"end\":112,\"highest\":113.54,\"lowest\":111.53,\"volume\":11928},{\"date\":\"2007-06-12\",\"start\":113.2,\"end\":113.83,\"highest\":114.98,\"lowest\":112.03,\"volume\":12113},{\"date\":\"2007-06-11\",\"start\":111.9,\"end\":113.2,\"highest\":114.5,\"lowest\":111.3,\"volume\":15770},{\"date\":\"2007-06-08\",\"start\":110.32,\"end\":110.45,\"highest\":111.64,\"lowest\":110,\"volume\":6438},{\"date\":\"2007-06-07\",\"start\":111.95,\"end\":110.33,\"highest\":111.95,\"lowest\":110.05,\"volume\":21657},{\"date\":\"2007-06-06\",\"start\":112.2,\"end\":112,\"highest\":112.6,\"lowest\":111.03,\"volume\":11538},{\"date\":\"2007-06-05\",\"start\":113,\"end\":112.5,\"highest\":113,\"lowest\":112,\"volume\":7367},{\"date\":\"2007-06-04\",\"start\":114.64,\"end\":113.6,\"highest\":114.99,\"lowest\":112.62,\"volume\":11643},{\"date\":\"2007-06-01\",\"start\":116,\"end\":113.51,\"highest\":116.5,\"lowest\":113.51,\"volume\":40509},{\"date\":\"2007-05-31\",\"start\":116,\"end\":117.45,\"highest\":118,\"lowest\":114.55,\"volume\":21605},{\"date\":\"2007-05-30\",\"start\":111,\"end\":115,\"highest\":115,\"lowest\":110.69,\"volume\":6786},{\"date\":\"2007-05-29\",\"start\":111.55,\"end\":111.8,\"highest\":112,\"lowest\":110.54,\"volume\":11916},{\"date\":\"2007-05-28\",\"start\":110,\"end\":111.67,\"highest\":111.67,\"lowest\":109.62,\"volume\":5694},{\"date\":\"2007-05-25\",\"start\":111,\"end\":109.74,\"highest\":111.67,\"lowest\":109,\"volume\":9690},{\"date\":\"2007-05-24\",\"start\":111.72,\"end\":112.5,\"highest\":113.26,\"lowest\":111.01,\"volume\":973},{\"date\":\"2007-05-23\",\"start\":113.05,\"end\":111.85,\"highest\":114.19,\"lowest\":111.76,\"volume\":3789},{\"date\":\"2007-05-22\",\"start\":115,\"end\":114.72,\"highest\":115,\"lowest\":113.7,\"volume\":3463},{\"date\":\"2007-05-21\",\"start\":112.91,\"end\":115,\"highest\":115.33,\"lowest\":112.01,\"volume\":7594},{\"date\":\"2007-05-18\",\"start\":110,\"end\":112.9,\"highest\":113,\"lowest\":110,\"volume\":15235},{\"date\":\"2007-05-17\",\"start\":110,\"end\":110.23,\"highest\":110.95,\"lowest\":110,\"volume\":2723},{\"date\":\"2007-05-16\",\"start\":109.88,\"end\":110.26,\"highest\":111.2,\"lowest\":109.88,\"volume\":11952},{\"date\":\"2007-05-15\",\"start\":108.8,\"end\":109.8,\"highest\":109.8,\"lowest\":107.39,\"volume\":5054},{\"date\":\"2007-05-14\",\"start\":108.5,\"end\":108.9,\"highest\":108.9,\"lowest\":107.37,\"volume\":5044},{\"date\":\"2007-05-11\",\"start\":106.11,\"end\":108.95,\"highest\":109,\"lowest\":106.11,\"volume\":4205},{\"date\":\"2007-05-10\",\"start\":107.71,\"end\":108.61,\"highest\":109,\"lowest\":107,\"volume\":4939},{\"date\":\"2007-05-09\",\"start\":109,\"end\":108.69,\"highest\":110,\"lowest\":106.04,\"volume\":45907},{\"date\":\"2007-05-08\",\"start\":106,\"end\":108.78,\"highest\":108.78,\"lowest\":105.76,\"volume\":4754},{\"date\":\"2007-05-07\",\"start\":105.75,\"end\":105.78,\"highest\":106.99,\"lowest\":105.7,\"volume\":2100},{\"date\":\"2007-05-04\",\"start\":105.5,\"end\":107.3,\"highest\":107.3,\"lowest\":105.5,\"volume\":11561},{\"date\":\"2007-05-03\",\"start\":105.6,\"end\":105.55,\"highest\":106.21,\"lowest\":105.01,\"volume\":4986},{\"date\":\"2007-05-02\",\"start\":107,\"end\":105.24,\"highest\":107,\"lowest\":104.76,\"volume\":2305},{\"date\":\"2007-04-30\",\"start\":106.6,\"end\":107.2,\"highest\":110,\"lowest\":106.6,\"volume\":6651},{\"date\":\"2007-04-27\",\"start\":107.11,\"end\":108.97,\"highest\":108.97,\"lowest\":106.51,\"volume\":14779},{\"date\":\"2007-04-26\",\"start\":105.2,\"end\":107,\"highest\":107,\"lowest\":105.2,\"volume\":4360},{\"date\":\"2007-04-25\",\"start\":105.45,\"end\":106.76,\"highest\":106.76,\"lowest\":104.8,\"volume\":4755},{\"date\":\"2007-04-24\",\"start\":105.05,\"end\":105.42,\"highest\":105.65,\"lowest\":105,\"volume\":20732},{\"date\":\"2007-04-23\",\"start\":104.5,\"end\":105.05,\"highest\":105.05,\"lowest\":104.38,\"volume\":4672},{\"date\":\"2007-04-20\",\"start\":103,\"end\":104.4,\"highest\":105.44,\"lowest\":102.99,\"volume\":49736},{\"date\":\"2007-04-19\",\"start\":100.82,\"end\":102,\"highest\":102.69,\"lowest\":100.82,\"volume\":17053},{\"date\":\"2007-04-18\",\"start\":101.8,\"end\":102.8,\"highest\":102.8,\"lowest\":100.88,\"volume\":9230},{\"date\":\"2007-04-17\",\"start\":101.3,\"end\":101.75,\"highest\":101.92,\"lowest\":100.21,\"volume\":3948},{\"date\":\"2007-04-16\",\"start\":100.06,\"end\":101.3,\"highest\":101.6,\"lowest\":100.06,\"volume\":2771},{\"date\":\"2007-04-13\",\"start\":101.9,\"end\":101.9,\"highest\":101.9,\"lowest\":99.97,\"volume\":6677},{\"date\":\"2007-04-12\",\"start\":100.22,\"end\":100.95,\"highest\":101.4,\"lowest\":100.22,\"volume\":3203},{\"date\":\"2007-04-11\",\"start\":100.21,\"end\":100.81,\"highest\":101.54,\"lowest\":100.21,\"volume\":13544},{\"date\":\"2007-04-10\",\"start\":100.55,\"end\":100.8,\"highest\":101.8,\"lowest\":100.1,\"volume\":7891},{\"date\":\"2007-04-05\",\"start\":100.52,\"end\":100.52,\"highest\":102.1,\"lowest\":100.07,\"volume\":4304},{\"date\":\"2007-04-04\",\"start\":101,\"end\":102.1,\"highest\":102.28,\"lowest\":100,\"volume\":11499},{\"date\":\"2007-04-03\",\"start\":101.82,\"end\":101.15,\"highest\":102.32,\"lowest\":100.51,\"volume\":5485},{\"date\":\"2007-04-02\",\"start\":102.12,\"end\":101.6,\"highest\":102.88,\"lowest\":101.6,\"volume\":3987},{\"date\":\"2007-03-30\",\"start\":103.59,\"end\":103,\"highest\":104.84,\"lowest\":101.01,\"volume\":11090},{\"date\":\"2007-03-29\",\"start\":104.5,\"end\":105,\"highest\":105,\"lowest\":103.86,\"volume\":7406},{\"date\":\"2007-03-28\",\"start\":103.6,\"end\":105,\"highest\":105,\"lowest\":103.58,\"volume\":6529},{\"date\":\"2007-03-27\",\"start\":103.4,\"end\":103.58,\"highest\":103.9,\"lowest\":102.1,\"volume\":3640},{\"date\":\"2007-03-26\",\"start\":103,\"end\":103.5,\"highest\":103.9,\"lowest\":102.02,\"volume\":4278},{\"date\":\"2007-03-23\",\"start\":102.49,\"end\":101.54,\"highest\":102.97,\"lowest\":100.3,\"volume\":4482},{\"date\":\"2007-03-22\",\"start\":103.1,\"end\":102.55,\"highest\":103.1,\"lowest\":102.01,\"volume\":2915},{\"date\":\"2007-03-21\",\"start\":103.84,\"end\":103.72,\"highest\":104.8,\"lowest\":100.3,\"volume\":2300},{\"date\":\"2007-03-20\",\"start\":102,\"end\":103.8,\"highest\":104.75,\"lowest\":99.76,\"volume\":3542},{\"date\":\"2007-03-19\",\"start\":100.1,\"end\":101.9,\"highest\":101.96,\"lowest\":99.9,\"volume\":2267},{\"date\":\"2007-03-16\",\"start\":101,\"end\":102.5,\"highest\":102.59,\"lowest\":99.66,\"volume\":1653},{\"date\":\"2007-03-15\",\"start\":98.9,\"end\":101.14,\"highest\":102,\"lowest\":98.54,\"volume\":3935},{\"date\":\"2007-03-14\",\"start\":100.5,\"end\":99,\"highest\":100.5,\"lowest\":98.1,\"volume\":4508},{\"date\":\"2007-03-13\",\"start\":104,\"end\":103.03,\"highest\":104.5,\"lowest\":101.44,\"volume\":8280},{\"date\":\"2007-03-12\",\"start\":102.95,\"end\":102.68,\"highest\":104.7,\"lowest\":102.01,\"volume\":3290},{\"date\":\"2007-03-09\",\"start\":104.88,\"end\":103.01,\"highest\":104.88,\"lowest\":102.47,\"volume\":33896},{\"date\":\"2007-03-08\",\"start\":102,\"end\":104.89,\"highest\":104.89,\"lowest\":100.28,\"volume\":5715},{\"date\":\"2007-03-07\",\"start\":102.99,\"end\":101.21,\"highest\":103.89,\"lowest\":100.61,\"volume\":7392},{\"date\":\"2007-03-06\",\"start\":98,\"end\":104.4,\"highest\":104.89,\"lowest\":97.55,\"volume\":9255},{\"date\":\"2007-03-05\",\"start\":97.5,\"end\":96.97,\"highest\":97.97,\"lowest\":93.55,\"volume\":9324},{\"date\":\"2007-03-02\",\"start\":100.11,\"end\":98,\"highest\":101.69,\"lowest\":98,\"volume\":4336},{\"date\":\"2007-03-01\",\"start\":100.76,\"end\":100.31,\"highest\":102.4,\"lowest\":100.01,\"volume\":12934},{\"date\":\"2007-02-28\",\"start\":99.9,\"end\":100.25,\"highest\":100.65,\"lowest\":98,\"volume\":7260},{\"date\":\"2007-02-27\",\"start\":105.18,\"end\":102.31,\"highest\":105.3,\"lowest\":100.51,\"volume\":9910},{\"date\":\"2007-02-26\",\"start\":105,\"end\":105,\"highest\":106.12,\"lowest\":104.5,\"volume\":2891},{\"date\":\"2007-02-23\",\"start\":106.06,\"end\":107.3,\"highest\":107.3,\"lowest\":105,\"volume\":5414},{\"date\":\"2007-02-22\",\"start\":102.7,\"end\":107,\"highest\":107,\"lowest\":102.5,\"volume\":19665},{\"date\":\"2007-02-21\",\"start\":104.5,\"end\":104.5,\"highest\":105.2,\"lowest\":103.59,\"volume\":10559},{\"date\":\"2007-02-20\",\"start\":103.5,\"end\":103.5,\"highest\":103.86,\"lowest\":102.5,\"volume\":11346},{\"date\":\"2007-02-19\",\"start\":104.9,\"end\":102.16,\"highest\":105,\"lowest\":102.16,\"volume\":8715},{\"date\":\"2007-02-16\",\"start\":102.1,\"end\":100.7,\"highest\":102.1,\"lowest\":98.75,\"volume\":38259},{\"date\":\"2007-02-15\",\"start\":104,\"end\":103.2,\"highest\":104.6,\"lowest\":102.1,\"volume\":4677},{\"date\":\"2007-02-14\",\"start\":104,\"end\":104.5,\"highest\":104.9,\"lowest\":102.5,\"volume\":7178},{\"date\":\"2007-02-13\",\"start\":102,\"end\":104.9,\"highest\":104.9,\"lowest\":101.6,\"volume\":7740},{\"date\":\"2007-02-12\",\"start\":100,\"end\":102.4,\"highest\":102.6,\"lowest\":99.6,\"volume\":16418},{\"date\":\"2007-02-09\",\"start\":99.6,\"end\":100.7,\"highest\":101.5,\"lowest\":99.6,\"volume\":5398},{\"date\":\"2007-02-08\",\"start\":102,\"end\":100.9,\"highest\":104.2,\"lowest\":100.9,\"volume\":4809},{\"date\":\"2007-02-07\",\"start\":101.3,\"end\":102,\"highest\":102,\"lowest\":99.3,\"volume\":26982},{\"date\":\"2007-02-06\",\"start\":97.55,\"end\":99.8,\"highest\":99.8,\"lowest\":97.15,\"volume\":43566},{\"date\":\"2007-02-05\",\"start\":98.5,\"end\":97.55,\"highest\":99.3,\"lowest\":97.5,\"volume\":12031},{\"date\":\"2007-02-02\",\"start\":95.4,\"end\":96.2,\"highest\":98.1,\"lowest\":95.4,\"volume\":11045},{\"date\":\"2007-02-01\",\"start\":94,\"end\":95,\"highest\":95,\"lowest\":93.6,\"volume\":10775},{\"date\":\"2007-01-31\",\"start\":94.2,\"end\":93.9,\"highest\":94.5,\"lowest\":93.1,\"volume\":10049},{\"date\":\"2007-01-30\",\"start\":93,\"end\":93.7,\"highest\":93.7,\"lowest\":92.75,\"volume\":6309},{\"date\":\"2007-01-29\",\"start\":94,\"end\":93.7,\"highest\":94.45,\"lowest\":92.65,\"volume\":10745},{\"date\":\"2007-01-26\",\"start\":94.5,\"end\":93.65,\"highest\":94.5,\"lowest\":91.8,\"volume\":10580},{\"date\":\"2007-01-25\",\"start\":94.65,\"end\":94.1,\"highest\":94.9,\"lowest\":93.3,\"volume\":10470},{\"date\":\"2007-01-24\",\"start\":91.8,\"end\":94.1,\"highest\":94.4,\"lowest\":91.8,\"volume\":15585},{\"date\":\"2007-01-23\",\"start\":90.5,\"end\":91.1,\"highest\":91.95,\"lowest\":90.3,\"volume\":8260},{\"date\":\"2007-01-22\",\"start\":89.5,\"end\":90.2,\"highest\":90.55,\"lowest\":89.15,\"volume\":12666},{\"date\":\"2007-01-19\",\"start\":88.6,\"end\":88.1,\"highest\":91.15,\"lowest\":88,\"volume\":48987},{\"date\":\"2007-01-18\",\"start\":87.2,\"end\":87.4,\"highest\":88.9,\"lowest\":86.8,\"volume\":18766},{\"date\":\"2007-01-17\",\"start\":85.5,\"end\":86.05,\"highest\":86.7,\"lowest\":84.85,\"volume\":58488},{\"date\":\"2007-01-16\",\"start\":89.35,\"end\":85.5,\"highest\":89.35,\"lowest\":84.3,\"volume\":17820},{\"date\":\"2007-01-15\",\"start\":91.65,\"end\":89.35,\"highest\":91.8,\"lowest\":88.75,\"volume\":11814},{\"date\":\"2007-01-12\",\"start\":91.35,\"end\":91.65,\"highest\":92.1,\"lowest\":91.35,\"volume\":1410},{\"date\":\"2007-01-11\",\"start\":94.15,\"end\":91.35,\"highest\":94.15,\"lowest\":91.35,\"volume\":5414},{\"date\":\"2007-01-10\",\"start\":94.35,\"end\":94.15,\"highest\":94.35,\"lowest\":92.8,\"volume\":2946},{\"date\":\"2007-01-09\",\"start\":92.25,\"end\":94.35,\"highest\":94.6,\"lowest\":92.25,\"volume\":5972},{\"date\":\"2007-01-08\",\"start\":94.2,\"end\":92.25,\"highest\":94.2,\"lowest\":92.1,\"volume\":4155},{\"date\":\"2007-01-05\",\"start\":94.45,\"end\":94.2,\"highest\":94.45,\"lowest\":93.7,\"volume\":2631},{\"date\":\"2007-01-04\",\"start\":93.8,\"end\":94.45,\"highest\":94.6,\"lowest\":92.75,\"volume\":3418},{\"date\":\"2007-01-03\",\"start\":93,\"end\":93.8,\"highest\":93.8,\"lowest\":92.7,\"volume\":8560},{\"date\":\"2007-01-02\",\"start\":92.5,\"end\":93,\"highest\":93,\"lowest\":92,\"volume\":904},{\"date\":\"2006-12-29\",\"start\":91.45,\"end\":93,\"highest\":93,\"lowest\":90.65,\"volume\":7230},{\"date\":\"2006-12-28\",\"start\":90.7,\"end\":91.9,\"highest\":92.3,\"lowest\":90.7,\"volume\":5544},{\"date\":\"2006-12-27\",\"start\":89.85,\"end\":90.7,\"highest\":91.55,\"lowest\":89.85,\"volume\":5575},{\"date\":\"2006-12-22\",\"start\":90,\"end\":90,\"highest\":90.3,\"lowest\":89.6,\"volume\":7098},{\"date\":\"2006-12-21\",\"start\":88.5,\"end\":90.85,\"highest\":91.6,\"lowest\":88.5,\"volume\":16942},{\"date\":\"2006-12-20\",\"start\":89.8,\"end\":89.8,\"highest\":90.3,\"lowest\":87.5,\"volume\":12840},{\"date\":\"2006-12-19\",\"start\":92.3,\"end\":89.8,\"highest\":92.3,\"lowest\":89.8,\"volume\":5249},{\"date\":\"2006-12-18\",\"start\":92.9,\"end\":92.35,\"highest\":92.9,\"lowest\":91,\"volume\":2698},{\"date\":\"2006-12-15\",\"start\":91,\"end\":92.9,\"highest\":93.5,\"lowest\":90.1,\"volume\":12225},{\"date\":\"2006-12-14\",\"start\":89.35,\"end\":91,\"highest\":91,\"lowest\":89.35,\"volume\":2622},{\"date\":\"2006-12-13\",\"start\":91.6,\"end\":89.35,\"highest\":91.6,\"lowest\":89.35,\"volume\":13409},{\"date\":\"2006-12-12\",\"start\":94.4,\"end\":91.55,\"highest\":94.4,\"lowest\":90.6,\"volume\":2876},{\"date\":\"2006-12-11\",\"start\":90.5,\"end\":93.7,\"highest\":94.7,\"lowest\":90.45,\"volume\":12913},{\"date\":\"2006-12-08\",\"start\":94.35,\"end\":90.45,\"highest\":94.35,\"lowest\":90,\"volume\":15904},{\"date\":\"2006-12-07\",\"start\":97.6,\"end\":94.9,\"highest\":98.45,\"lowest\":94.35,\"volume\":17528},{\"date\":\"2006-12-06\",\"start\":96.5,\"end\":97,\"highest\":97.45,\"lowest\":96.3,\"volume\":14465},{\"date\":\"2006-12-05\",\"start\":95.8,\"end\":97,\"highest\":97.5,\"lowest\":95,\"volume\":6368},{\"date\":\"2006-12-04\",\"start\":94.5,\"end\":95.9,\"highest\":95.9,\"lowest\":94.5,\"volume\":2924},{\"date\":\"2006-12-01\",\"start\":95.5,\"end\":96.1,\"highest\":96.5,\"lowest\":94,\"volume\":4857},{\"date\":\"2006-11-30\",\"start\":94,\"end\":95.25,\"highest\":95.25,\"lowest\":93.85,\"volume\":7295},{\"date\":\"2006-11-29\",\"start\":91.75,\"end\":93.65,\"highest\":93.85,\"lowest\":91.6,\"volume\":6350},{\"date\":\"2006-11-28\",\"start\":91.5,\"end\":91.55,\"highest\":91.85,\"lowest\":91.5,\"volume\":10037},{\"date\":\"2006-11-27\",\"start\":91.8,\"end\":91.4,\"highest\":92,\"lowest\":91.2,\"volume\":6663},{\"date\":\"2006-11-24\",\"start\":89.15,\"end\":91.7,\"highest\":91.85,\"lowest\":89.15,\"volume\":9821},{\"date\":\"2006-11-23\",\"start\":89.3,\"end\":89.1,\"highest\":89.5,\"lowest\":88.1,\"volume\":1422},{\"date\":\"2006-11-22\",\"start\":89.9,\"end\":88.45,\"highest\":89.9,\"lowest\":88.1,\"volume\":1653},{\"date\":\"2006-11-21\",\"start\":88.5,\"end\":89.9,\"highest\":89.9,\"lowest\":88.05,\"volume\":4930},{\"date\":\"2006-11-20\",\"start\":89.85,\"end\":88.5,\"highest\":89.85,\"lowest\":88.5,\"volume\":2631},{\"date\":\"2006-11-17\",\"start\":90,\"end\":89.15,\"highest\":90.2,\"lowest\":88.6,\"volume\":1359},{\"date\":\"2006-11-16\",\"start\":87.85,\"end\":90,\"highest\":90.2,\"lowest\":87.85,\"volume\":7002},{\"date\":\"2006-11-15\",\"start\":88,\"end\":87.9,\"highest\":88.15,\"lowest\":87.1,\"volume\":7360},{\"date\":\"2006-11-14\",\"start\":88.5,\"end\":88.2,\"highest\":89.3,\"lowest\":87.9,\"volume\":8038},{\"date\":\"2006-11-13\",\"start\":88.2,\"end\":88.55,\"highest\":89.95,\"lowest\":88.2,\"volume\":2281},{\"date\":\"2006-11-10\",\"start\":88,\"end\":88.5,\"highest\":90.95,\"lowest\":88,\"volume\":2157},{\"date\":\"2006-11-09\",\"start\":90,\"end\":89.95,\"highest\":90.75,\"lowest\":89,\"volume\":3278},{\"date\":\"2006-11-08\",\"start\":90.45,\"end\":90.1,\"highest\":91,\"lowest\":90,\"volume\":4119},{\"date\":\"2006-11-07\",\"start\":91,\"end\":90,\"highest\":91.75,\"lowest\":89.5,\"volume\":3472},{\"date\":\"2006-11-06\",\"start\":91.5,\"end\":91.2,\"highest\":92.2,\"lowest\":90.65,\"volume\":7779},{\"date\":\"2006-11-03\",\"start\":90.6,\"end\":91.5,\"highest\":91.5,\"lowest\":90.6,\"volume\":3273},{\"date\":\"2006-11-02\",\"start\":89,\"end\":90.85,\"highest\":91.1,\"lowest\":89,\"volume\":8655},{\"date\":\"2006-11-01\",\"start\":89,\"end\":90.25,\"highest\":90.25,\"lowest\":88.7,\"volume\":2171},{\"date\":\"2006-10-31\",\"start\":90.55,\"end\":89.9,\"highest\":90.8,\"lowest\":89,\"volume\":7697},{\"date\":\"2006-10-30\",\"start\":90.5,\"end\":90.8,\"highest\":90.9,\"lowest\":90.15,\"volume\":2070},{\"date\":\"2006-10-27\",\"start\":91,\"end\":90.45,\"highest\":91,\"lowest\":90.1,\"volume\":4858},{\"date\":\"2006-10-26\",\"start\":90.9,\"end\":90.6,\"highest\":90.9,\"lowest\":90.5,\"volume\":1493},{\"date\":\"2006-10-25\",\"start\":90.85,\"end\":91,\"highest\":91,\"lowest\":90.1,\"volume\":3316},{\"date\":\"2006-10-24\",\"start\":90.9,\"end\":90.5,\"highest\":90.9,\"lowest\":90.1,\"volume\":1218},{\"date\":\"2006-10-23\",\"start\":90.5,\"end\":90.9,\"highest\":90.9,\"lowest\":90.1,\"volume\":4538},{\"date\":\"2006-10-20\",\"start\":90.05,\"end\":90.6,\"highest\":90.7,\"lowest\":90.05,\"volume\":4507},{\"date\":\"2006-10-19\",\"start\":90.25,\"end\":90.4,\"highest\":90.5,\"lowest\":90.25,\"volume\":5111},{\"date\":\"2006-10-18\",\"start\":90.2,\"end\":90.5,\"highest\":90.5,\"lowest\":90,\"volume\":8852},{\"date\":\"2006-10-17\",\"start\":90,\"end\":90.4,\"highest\":90.4,\"lowest\":89.95,\"volume\":4010},{\"date\":\"2006-10-16\",\"start\":89.5,\"end\":90.05,\"highest\":90.45,\"lowest\":89.5,\"volume\":4130},{\"date\":\"2006-10-13\",\"start\":90,\"end\":90,\"highest\":90,\"lowest\":89.5,\"volume\":6862},{\"date\":\"2006-10-12\",\"start\":89,\"end\":90,\"highest\":90,\"lowest\":87.5,\"volume\":8125},{\"date\":\"2006-10-11\",\"start\":88.5,\"end\":89.4,\"highest\":89.4,\"lowest\":87.5,\"volume\":5706},{\"date\":\"2006-10-10\",\"start\":87.05,\"end\":87.5,\"highest\":88,\"lowest\":86.55,\"volume\":2732},{\"date\":\"2006-10-09\",\"start\":87,\"end\":87.8,\"highest\":88,\"lowest\":86.2,\"volume\":7223},{\"date\":\"2006-10-06\",\"start\":89.4,\"end\":88,\"highest\":89.4,\"lowest\":88,\"volume\":16807},{\"date\":\"2006-10-05\",\"start\":89.4,\"end\":89.5,\"highest\":89.7,\"lowest\":89,\"volume\":17666},{\"date\":\"2006-10-04\",\"start\":89.4,\"end\":89.4,\"highest\":90,\"lowest\":87.7,\"volume\":4084},{\"date\":\"2006-10-03\",\"start\":86.1,\"end\":86.7,\"highest\":87.3,\"lowest\":86.1,\"volume\":4150},{\"date\":\"2006-10-02\",\"start\":89.4,\"end\":86.9,\"highest\":89.5,\"lowest\":86.05,\"volume\":4710},{\"date\":\"2006-09-29\",\"start\":90,\"end\":89.4,\"highest\":90.9,\"lowest\":89.4,\"volume\":19646},{\"date\":\"2006-09-28\",\"start\":90.25,\"end\":90,\"highest\":90.25,\"lowest\":89.4,\"volume\":1484},{\"date\":\"2006-09-27\",\"start\":89.4,\"end\":90.25,\"highest\":90.5,\"lowest\":89,\"volume\":1907},{\"date\":\"2006-09-26\",\"start\":89.55,\"end\":89,\"highest\":89.55,\"lowest\":88.65,\"volume\":3543},{\"date\":\"2006-09-25\",\"start\":90,\"end\":90,\"highest\":90.25,\"lowest\":89.4,\"volume\":2170},{\"date\":\"2006-09-22\",\"start\":89.05,\"end\":90,\"highest\":90,\"lowest\":88.5,\"volume\":2701},{\"date\":\"2006-09-21\",\"start\":90,\"end\":91,\"highest\":91,\"lowest\":89.55,\"volume\":10743},{\"date\":\"2006-09-20\",\"start\":88.5,\"end\":91.05,\"highest\":91.05,\"lowest\":88.3,\"volume\":7418},{\"date\":\"2006-09-19\",\"start\":86.4,\"end\":88.5,\"highest\":88.5,\"lowest\":86.4,\"volume\":3590},{\"date\":\"2006-09-18\",\"start\":89.4,\"end\":88.5,\"highest\":89.4,\"lowest\":87.85,\"volume\":26550},{\"date\":\"2006-09-15\",\"start\":87.5,\"end\":89.6,\"highest\":91,\"lowest\":86.2,\"volume\":17640},{\"date\":\"2006-09-14\",\"start\":86.15,\"end\":86.3,\"highest\":87.4,\"lowest\":86.15,\"volume\":4461},{\"date\":\"2006-09-13\",\"start\":87.75,\"end\":87,\"highest\":87.75,\"lowest\":86.1,\"volume\":15436},{\"date\":\"2006-09-12\",\"start\":87.5,\"end\":87.8,\"highest\":87.8,\"lowest\":86.2,\"volume\":22328},{\"date\":\"2006-09-11\",\"start\":86.65,\"end\":87.2,\"highest\":87.5,\"lowest\":86.65,\"volume\":980},{\"date\":\"2006-09-08\",\"start\":86.65,\"end\":87.8,\"highest\":87.8,\"lowest\":86.65,\"volume\":3621},{\"date\":\"2006-09-07\",\"start\":88,\"end\":87.9,\"highest\":88,\"lowest\":86.5,\"volume\":2064},{\"date\":\"2006-09-06\",\"start\":87.9,\"end\":88.3,\"highest\":88.35,\"lowest\":86.8,\"volume\":19540},{\"date\":\"2006-09-05\",\"start\":87.5,\"end\":87.65,\"highest\":87.7,\"lowest\":86.1,\"volume\":6738},{\"date\":\"2006-09-04\",\"start\":86.3,\"end\":86.5,\"highest\":87.15,\"lowest\":86.3,\"volume\":3614},{\"date\":\"2006-09-01\",\"start\":86.95,\"end\":87.4,\"highest\":89,\"lowest\":86.3,\"volume\":10909},{\"date\":\"2006-08-31\",\"start\":86.2,\"end\":85.9,\"highest\":86.35,\"lowest\":85.3,\"volume\":29263},{\"date\":\"2006-08-30\",\"start\":89.05,\"end\":85.95,\"highest\":89.05,\"lowest\":85.95,\"volume\":7645},{\"date\":\"2006-08-29\",\"start\":87.65,\"end\":88.65,\"highest\":89.5,\"lowest\":87.65,\"volume\":9989},{\"date\":\"2006-08-28\",\"start\":88,\"end\":87.7,\"highest\":88,\"lowest\":86,\"volume\":3370},{\"date\":\"2006-08-25\",\"start\":90.5,\"end\":88.5,\"highest\":90.9,\"lowest\":88.5,\"volume\":6143},{\"date\":\"2006-08-24\",\"start\":89.35,\"end\":90.2,\"highest\":91,\"lowest\":89.35,\"volume\":7498},{\"date\":\"2006-08-23\",\"start\":90.2,\"end\":90.2,\"highest\":90.4,\"lowest\":89.35,\"volume\":3168},{\"date\":\"2006-08-22\",\"start\":90.15,\"end\":90.1,\"highest\":91,\"lowest\":89.05,\"volume\":7219},{\"date\":\"2006-08-21\",\"start\":90,\"end\":90.45,\"highest\":91.3,\"lowest\":88.55,\"volume\":5409},{\"date\":\"2006-08-18\",\"start\":90.8,\"end\":90.65,\"highest\":91.5,\"lowest\":90,\"volume\":20675},{\"date\":\"2006-08-17\",\"start\":90.65,\"end\":90.95,\"highest\":91,\"lowest\":90,\"volume\":8003},{\"date\":\"2006-08-16\",\"start\":90.15,\"end\":90.6,\"highest\":90.6,\"lowest\":88.3,\"volume\":9598},{\"date\":\"2006-08-15\",\"start\":90,\"end\":90.15,\"highest\":90.15,\"lowest\":89.7,\"volume\":2980},{\"date\":\"2006-08-14\",\"start\":89.6,\"end\":90,\"highest\":90,\"lowest\":88.95,\"volume\":11626},{\"date\":\"2006-08-11\",\"start\":89,\"end\":89.6,\"highest\":90,\"lowest\":88.75,\"volume\":4636},{\"date\":\"2006-08-10\",\"start\":89,\"end\":89.25,\"highest\":90.1,\"lowest\":88,\"volume\":6331},{\"date\":\"2006-08-09\",\"start\":88.5,\"end\":89,\"highest\":90,\"lowest\":88.2,\"volume\":5619},{\"date\":\"2006-08-08\",\"start\":89.5,\"end\":89.1,\"highest\":89.8,\"lowest\":88.3,\"volume\":11239},{\"date\":\"2006-08-07\",\"start\":89,\"end\":89.3,\"highest\":89.95,\"lowest\":88.3,\"volume\":1376},{\"date\":\"2006-08-04\",\"start\":89.95,\"end\":89,\"highest\":91,\"lowest\":89,\"volume\":11021},{\"date\":\"2006-08-03\",\"start\":89.6,\"end\":89.35,\"highest\":90,\"lowest\":89,\"volume\":14730},{\"date\":\"2006-08-02\",\"start\":89.8,\"end\":89.5,\"highest\":89.95,\"lowest\":88.65,\"volume\":4696},{\"date\":\"2006-08-01\",\"start\":89.5,\"end\":89.9,\"highest\":90.1,\"lowest\":89.25,\"volume\":7278},{\"date\":\"2006-07-31\",\"start\":89.35,\"end\":90,\"highest\":90,\"lowest\":89.35,\"volume\":29028},{\"date\":\"2006-07-28\",\"start\":88.1,\"end\":89.15,\"highest\":89.8,\"lowest\":87.6,\"volume\":6689},{\"date\":\"2006-07-27\",\"start\":89,\"end\":89.95,\"highest\":90,\"lowest\":88.25,\"volume\":13485},{\"date\":\"2006-07-26\",\"start\":86.95,\"end\":89,\"highest\":89,\"lowest\":85.5,\"volume\":11762},{\"date\":\"2006-07-25\",\"start\":87.2,\"end\":86.9,\"highest\":87.2,\"lowest\":86.45,\"volume\":5949},{\"date\":\"2006-07-24\",\"start\":86.5,\"end\":87.25,\"highest\":87.25,\"lowest\":86.1,\"volume\":11111},{\"date\":\"2006-07-21\",\"start\":84.2,\"end\":86.6,\"highest\":86.6,\"lowest\":84.2,\"volume\":25359},{\"date\":\"2006-07-20\",\"start\":84.4,\"end\":83.65,\"highest\":86.3,\"lowest\":82.55,\"volume\":24511},{\"date\":\"2006-07-19\",\"start\":84.9,\"end\":84.4,\"highest\":85,\"lowest\":83.1,\"volume\":21300},{\"date\":\"2006-07-18\",\"start\":81.8,\"end\":81.7,\"highest\":83.35,\"lowest\":80.35,\"volume\":12176},{\"date\":\"2006-07-17\",\"start\":83.1,\"end\":83.25,\"highest\":83.75,\"lowest\":81.8,\"volume\":2932},{\"date\":\"2006-07-14\",\"start\":84.1,\"end\":84.85,\"highest\":86.4,\"lowest\":84.1,\"volume\":5139},{\"date\":\"2006-07-13\",\"start\":84.55,\"end\":86.4,\"highest\":86.4,\"lowest\":84.4,\"volume\":18008},{\"date\":\"2006-07-12\",\"start\":85.6,\"end\":85.3,\"highest\":85.6,\"lowest\":83.35,\"volume\":8764},{\"date\":\"2006-07-11\",\"start\":86.5,\"end\":84.65,\"highest\":86.5,\"lowest\":84.1,\"volume\":14929},{\"date\":\"2006-07-10\",\"start\":86.5,\"end\":86.5,\"highest\":86.9,\"lowest\":85.5,\"volume\":7734},{\"date\":\"2006-07-07\",\"start\":83.2,\"end\":86.55,\"highest\":86.55,\"lowest\":83.2,\"volume\":7402},{\"date\":\"2006-07-06\",\"start\":83,\"end\":84.6,\"highest\":85.1,\"lowest\":83,\"volume\":12275},{\"date\":\"2006-07-05\",\"start\":83.5,\"end\":83.05,\"highest\":85.05,\"lowest\":83,\"volume\":6491},{\"date\":\"2006-07-04\",\"start\":84.9,\"end\":84.5,\"highest\":85.1,\"lowest\":83.7,\"volume\":14740},{\"date\":\"2006-07-03\",\"start\":85,\"end\":85,\"highest\":85.5,\"lowest\":83.45,\"volume\":18151},{\"date\":\"2006-06-30\",\"start\":85.3,\"end\":85.7,\"highest\":85.7,\"lowest\":83.1,\"volume\":12448},{\"date\":\"2006-06-29\",\"start\":85,\"end\":85,\"highest\":85.45,\"lowest\":82.1,\"volume\":30637},{\"date\":\"2006-06-28\",\"start\":81.9,\"end\":84.45,\"highest\":84.5,\"lowest\":81.9,\"volume\":11518},{\"date\":\"2006-06-27\",\"start\":82.8,\"end\":83,\"highest\":85.8,\"lowest\":81.6,\"volume\":19099},{\"date\":\"2006-06-26\",\"start\":82.8,\"end\":82.5,\"highest\":82.95,\"lowest\":81,\"volume\":10613},{\"date\":\"2006-06-23\",\"start\":82,\"end\":81.8,\"highest\":82.4,\"lowest\":80,\"volume\":13333},{\"date\":\"2006-06-22\",\"start\":82.5,\"end\":80.95,\"highest\":82.5,\"lowest\":80.95,\"volume\":8311},{\"date\":\"2006-06-21\",\"start\":82,\"end\":81.45,\"highest\":82.6,\"lowest\":81.45,\"volume\":10844},{\"date\":\"2006-06-20\",\"start\":82.45,\"end\":82.3,\"highest\":82.5,\"lowest\":77,\"volume\":12444},{\"date\":\"2006-06-19\",\"start\":82.95,\"end\":82.95,\"highest\":82.95,\"lowest\":81.05,\"volume\":11298},{\"date\":\"2006-06-16\",\"start\":82.05,\"end\":83,\"highest\":83.4,\"lowest\":82.05,\"volume\":14417},{\"date\":\"2006-06-15\",\"start\":79.5,\"end\":82,\"highest\":83.5,\"lowest\":79.3,\"volume\":26323},{\"date\":\"2006-06-14\",\"start\":78,\"end\":79.4,\"highest\":82,\"lowest\":78,\"volume\":20468},{\"date\":\"2006-06-13\",\"start\":79,\"end\":79.75,\"highest\":79.8,\"lowest\":76.2,\"volume\":28823},{\"date\":\"2006-06-12\",\"start\":77,\"end\":79.7,\"highest\":79.7,\"lowest\":76,\"volume\":57077},{\"date\":\"2006-06-09\",\"start\":75,\"end\":76.5,\"highest\":76.9,\"lowest\":75,\"volume\":25168},{\"date\":\"2006-06-08\",\"start\":69.9,\"end\":75,\"highest\":76.3,\"lowest\":69.05,\"volume\":24975},{\"date\":\"2006-06-07\",\"start\":71.6,\"end\":71.5,\"highest\":72.9,\"lowest\":70.9,\"volume\":7307},{\"date\":\"2006-06-06\",\"start\":73.35,\"end\":73,\"highest\":73.35,\"lowest\":71,\"volume\":5788},{\"date\":\"2006-06-05\",\"start\":73.2,\"end\":73.15,\"highest\":75.55,\"lowest\":72.5,\"volume\":1689},{\"date\":\"2006-06-02\",\"start\":76.85,\"end\":73.75,\"highest\":76.85,\"lowest\":73.05,\"volume\":16083},{\"date\":\"2006-06-01\",\"start\":71,\"end\":73.9,\"highest\":73.9,\"lowest\":71,\"volume\":10217},{\"date\":\"2006-05-31\",\"start\":71.5,\"end\":71.45,\"highest\":71.9,\"lowest\":69.5,\"volume\":12101},{\"date\":\"2006-05-30\",\"start\":73.1,\"end\":71,\"highest\":73.1,\"lowest\":70,\"volume\":18397},{\"date\":\"2006-05-29\",\"start\":76.9,\"end\":73.05,\"highest\":76.9,\"lowest\":72.95,\"volume\":16116},{\"date\":\"2006-05-26\",\"start\":71.6,\"end\":76.95,\"highest\":77,\"lowest\":71.6,\"volume\":17662},{\"date\":\"2006-05-25\",\"start\":70,\"end\":72.7,\"highest\":73.4,\"lowest\":69.5,\"volume\":7527},{\"date\":\"2006-05-24\",\"start\":70.65,\"end\":70,\"highest\":71,\"lowest\":69.1,\"volume\":14244},{\"date\":\"2006-05-23\",\"start\":70.6,\"end\":71.4,\"highest\":75.85,\"lowest\":70.6,\"volume\":23744},{\"date\":\"2006-05-22\",\"start\":72.55,\"end\":72.75,\"highest\":73.4,\"lowest\":72.1,\"volume\":25788},{\"date\":\"2006-05-19\",\"start\":72.55,\"end\":73.55,\"highest\":73.9,\"lowest\":72.55,\"volume\":9737},{\"date\":\"2006-05-18\",\"start\":74.4,\"end\":73.9,\"highest\":74.75,\"lowest\":72.55,\"volume\":17524},{\"date\":\"2006-05-17\",\"start\":73.95,\"end\":72.55,\"highest\":76.1,\"lowest\":72.55,\"volume\":23434},{\"date\":\"2006-05-16\",\"start\":71.55,\"end\":74.05,\"highest\":74.8,\"lowest\":71.55,\"volume\":20547},{\"date\":\"2006-05-15\",\"start\":72.7,\"end\":73.3,\"highest\":73.95,\"lowest\":72.4,\"volume\":15740},{\"date\":\"2006-05-12\",\"start\":77.2,\"end\":75.05,\"highest\":77.4,\"lowest\":75.05,\"volume\":12512},{\"date\":\"2006-05-11\",\"start\":77.5,\"end\":77.45,\"highest\":78.05,\"lowest\":77.25,\"volume\":2245},{\"date\":\"2006-05-10\",\"start\":77.4,\"end\":78.45,\"highest\":78.85,\"lowest\":77.25,\"volume\":7922},{\"date\":\"2006-05-09\",\"start\":76.9,\"end\":77.4,\"highest\":77.5,\"lowest\":76.55,\"volume\":7638},{\"date\":\"2006-05-08\",\"start\":76.85,\"end\":77,\"highest\":77.45,\"lowest\":76.75,\"volume\":21141},{\"date\":\"2006-05-05\",\"start\":76.85,\"end\":77,\"highest\":77.2,\"lowest\":76.55,\"volume\":13252},{\"date\":\"2006-05-04\",\"start\":76.95,\"end\":76.85,\"highest\":77.5,\"lowest\":76.5,\"volume\":69630},{\"date\":\"2006-05-03\",\"start\":78.45,\"end\":77,\"highest\":78.45,\"lowest\":76.6,\"volume\":13440},{\"date\":\"2006-05-02\",\"start\":76.9,\"end\":77.85,\"highest\":78.45,\"lowest\":76.55,\"volume\":14110},{\"date\":\"2006-04-28\",\"start\":78.3,\"end\":76.2,\"highest\":78.5,\"lowest\":75.75,\"volume\":5206},{\"date\":\"2006-04-27\",\"start\":78.75,\"end\":78.9,\"highest\":79.75,\"lowest\":78.45,\"volume\":19103},{\"date\":\"2006-04-26\",\"start\":78,\"end\":79.45,\"highest\":79.9,\"lowest\":78,\"volume\":27070},{\"date\":\"2006-04-25\",\"start\":79.55,\"end\":78,\"highest\":80.4,\"lowest\":77.5,\"volume\":44634},{\"date\":\"2006-04-24\",\"start\":79,\"end\":80.55,\"highest\":81.9,\"lowest\":78.55,\"volume\":17377},{\"date\":\"2006-04-21\",\"start\":83.5,\"end\":82,\"highest\":83.5,\"lowest\":81.9,\"volume\":48400},{\"date\":\"2006-04-20\",\"start\":83,\"end\":83.45,\"highest\":83.45,\"lowest\":81.9,\"volume\":22504},{\"date\":\"2006-04-19\",\"start\":82.9,\"end\":83,\"highest\":83.15,\"lowest\":82.35,\"volume\":11595},{\"date\":\"2006-04-18\",\"start\":82,\"end\":82.95,\"highest\":83,\"lowest\":81,\"volume\":12966},{\"date\":\"2006-04-13\",\"start\":82.4,\"end\":82,\"highest\":82.7,\"lowest\":81.75,\"volume\":20644},{\"date\":\"2006-04-12\",\"start\":82,\"end\":82.9,\"highest\":83.3,\"lowest\":82,\"volume\":82308},{\"date\":\"2006-04-11\",\"start\":84.5,\"end\":82,\"highest\":84.75,\"lowest\":82,\"volume\":7304},{\"date\":\"2006-04-10\",\"start\":84.55,\"end\":84.7,\"highest\":85.2,\"lowest\":84.55,\"volume\":18192},{\"date\":\"2006-04-07\",\"start\":84.6,\"end\":86,\"highest\":86.25,\"lowest\":84.6,\"volume\":12522},{\"date\":\"2006-04-06\",\"start\":85,\"end\":86,\"highest\":86,\"lowest\":85,\"volume\":36690},{\"date\":\"2006-04-05\",\"start\":85.95,\"end\":86.05,\"highest\":86.2,\"lowest\":85.3,\"volume\":5820},{\"date\":\"2006-04-04\",\"start\":86,\"end\":86.1,\"highest\":86.1,\"lowest\":85.15,\"volume\":6742},{\"date\":\"2006-04-03\",\"start\":85,\"end\":86.05,\"highest\":86.05,\"lowest\":84.5,\"volume\":8168},{\"date\":\"2006-03-31\",\"start\":86.15,\"end\":87,\"highest\":87.1,\"lowest\":84.9,\"volume\":21313},{\"date\":\"2006-03-30\",\"start\":85.45,\"end\":86.15,\"highest\":86.15,\"lowest\":84.55,\"volume\":8187},{\"date\":\"2006-03-29\",\"start\":86,\"end\":85.7,\"highest\":86.5,\"lowest\":85.05,\"volume\":6898},{\"date\":\"2006-03-28\",\"start\":85,\"end\":86.05,\"highest\":86.35,\"lowest\":84.95,\"volume\":13129},{\"date\":\"2006-03-27\",\"start\":82.4,\"end\":85.15,\"highest\":85.15,\"lowest\":82.4,\"volume\":29174},{\"date\":\"2006-03-24\",\"start\":83.05,\"end\":84.25,\"highest\":84.5,\"lowest\":83.05,\"volume\":7820},{\"date\":\"2006-03-23\",\"start\":83.7,\"end\":84.5,\"highest\":84.5,\"lowest\":82.7,\"volume\":29397},{\"date\":\"2006-03-22\",\"start\":84.55,\"end\":84.95,\"highest\":85,\"lowest\":84.15,\"volume\":21505},{\"date\":\"2006-03-21\",\"start\":83,\"end\":84.55,\"highest\":85,\"lowest\":82.8,\"volume\":17487},{\"date\":\"2006-03-20\",\"start\":82.25,\"end\":83,\"highest\":83,\"lowest\":82.25,\"volume\":8095},{\"date\":\"2006-03-17\",\"start\":81.8,\"end\":82.25,\"highest\":82.3,\"lowest\":76.8,\"volume\":20465},{\"date\":\"2006-03-16\",\"start\":81.95,\"end\":82,\"highest\":82.3,\"lowest\":81.2,\"volume\":21450},{\"date\":\"2006-03-15\",\"start\":81.3,\"end\":81.4,\"highest\":82,\"lowest\":80.75,\"volume\":34376},{\"date\":\"2006-03-14\",\"start\":80,\"end\":81,\"highest\":81.4,\"lowest\":80,\"volume\":23019},{\"date\":\"2006-03-13\",\"start\":80,\"end\":81.5,\"highest\":81.8,\"lowest\":79.65,\"volume\":63744},{\"date\":\"2006-03-10\",\"start\":77.4,\"end\":80.15,\"highest\":80.15,\"lowest\":76.75,\"volume\":61232},{\"date\":\"2006-03-09\",\"start\":75.05,\"end\":77.2,\"highest\":77.4,\"lowest\":75,\"volume\":17779},{\"date\":\"2006-03-08\",\"start\":76.95,\"end\":76.65,\"highest\":76.95,\"lowest\":76.05,\"volume\":21071},{\"date\":\"2006-03-07\",\"start\":78.35,\"end\":76.35,\"highest\":78.35,\"lowest\":75.65,\"volume\":2886},{\"date\":\"2006-03-06\",\"start\":78,\"end\":78.4,\"highest\":78.55,\"lowest\":77.55,\"volume\":11373},{\"date\":\"2006-03-03\",\"start\":77.85,\"end\":77.95,\"highest\":78,\"lowest\":76.75,\"volume\":51395},{\"date\":\"2006-03-02\",\"start\":77.4,\"end\":77.75,\"highest\":77.75,\"lowest\":77.1,\"volume\":11844},{\"date\":\"2006-03-01\",\"start\":78,\"end\":77.4,\"highest\":78,\"lowest\":77,\"volume\":10923},{\"date\":\"2006-02-28\",\"start\":79,\"end\":77,\"highest\":79,\"lowest\":77,\"volume\":29157},{\"date\":\"2006-02-27\",\"start\":76.75,\"end\":79.4,\"highest\":79.45,\"lowest\":76.75,\"volume\":11525},{\"date\":\"2006-02-24\",\"start\":77.2,\"end\":77.25,\"highest\":77.4,\"lowest\":77.2,\"volume\":4351},{\"date\":\"2006-02-23\",\"start\":77,\"end\":77.05,\"highest\":77.5,\"lowest\":76.75,\"volume\":30306},{\"date\":\"2006-02-22\",\"start\":77.65,\"end\":77.35,\"highest\":77.65,\"lowest\":77,\"volume\":9249},{\"date\":\"2006-02-21\",\"start\":77.05,\"end\":77.55,\"highest\":77.75,\"lowest\":77,\"volume\":3940},{\"date\":\"2006-02-20\",\"start\":77.5,\"end\":77.7,\"highest\":77.75,\"lowest\":77,\"volume\":2105},{\"date\":\"2006-02-17\",\"start\":77,\"end\":77.5,\"highest\":77.8,\"lowest\":77,\"volume\":14636},{\"date\":\"2006-02-16\",\"start\":76.5,\"end\":77.7,\"highest\":77.7,\"lowest\":76.5,\"volume\":13940},{\"date\":\"2006-02-15\",\"start\":75.15,\"end\":77.85,\"highest\":77.85,\"lowest\":75.15,\"volume\":7952},{\"date\":\"2006-02-14\",\"start\":75.5,\"end\":77,\"highest\":77.5,\"lowest\":75.5,\"volume\":25923},{\"date\":\"2006-02-13\",\"start\":76.4,\"end\":75.7,\"highest\":76.4,\"lowest\":75.2,\"volume\":1073},{\"date\":\"2006-02-10\",\"start\":75.6,\"end\":76.1,\"highest\":76.5,\"lowest\":75.6,\"volume\":2604},{\"date\":\"2006-02-09\",\"start\":75.1,\"end\":75.15,\"highest\":76,\"lowest\":74.8,\"volume\":22535},{\"date\":\"2006-02-08\",\"start\":74.4,\"end\":75.3,\"highest\":76.45,\"lowest\":74.4,\"volume\":24883},{\"date\":\"2006-02-07\",\"start\":74,\"end\":74.4,\"highest\":74.4,\"lowest\":73.85,\"volume\":8915},{\"date\":\"2006-02-06\",\"start\":72.5,\"end\":74,\"highest\":74.3,\"lowest\":72.5,\"volume\":13305},{\"date\":\"2006-02-03\",\"start\":75.2,\"end\":73.85,\"highest\":75.2,\"lowest\":72.75,\"volume\":14175},{\"date\":\"2006-02-02\",\"start\":75,\"end\":75.45,\"highest\":75.45,\"lowest\":73.65,\"volume\":22695},{\"date\":\"2006-02-01\",\"start\":75.4,\"end\":75,\"highest\":75.4,\"lowest\":74,\"volume\":19949},{\"date\":\"2006-01-31\",\"start\":75,\"end\":75.4,\"highest\":75.45,\"lowest\":74.9,\"volume\":62792},{\"date\":\"2006-01-30\",\"start\":75.8,\"end\":75.15,\"highest\":75.8,\"lowest\":74.65,\"volume\":117044},{\"date\":\"2006-01-27\",\"start\":73.85,\"end\":75.9,\"highest\":75.9,\"lowest\":73.5,\"volume\":73994},{\"date\":\"2006-01-26\",\"start\":73.95,\"end\":73.85,\"highest\":74,\"lowest\":73.5,\"volume\":15995},{\"date\":\"2006-01-25\",\"start\":74.4,\"end\":73.5,\"highest\":74.5,\"lowest\":73.15,\"volume\":11009},{\"date\":\"2006-01-24\",\"start\":74,\"end\":74.4,\"highest\":74.55,\"lowest\":73.05,\"volume\":36434},{\"date\":\"2006-01-23\",\"start\":74.8,\"end\":73.8,\"highest\":74.8,\"lowest\":72.25,\"volume\":129472},{\"date\":\"2006-01-20\",\"start\":75.9,\"end\":75.25,\"highest\":76.45,\"lowest\":75.2,\"volume\":109331},{\"date\":\"2006-01-19\",\"start\":72.75,\"end\":73,\"highest\":73.3,\"lowest\":71.65,\"volume\":61915},{\"date\":\"2006-01-18\",\"start\":71.6,\"end\":72.8,\"highest\":72.8,\"lowest\":71.05,\"volume\":2530},{\"date\":\"2006-01-17\",\"start\":74.5,\"end\":72.5,\"highest\":74.5,\"lowest\":71.5,\"volume\":4366},{\"date\":\"2006-01-16\",\"start\":74.3,\"end\":74.1,\"highest\":74.5,\"lowest\":74,\"volume\":26324},{\"date\":\"2006-01-13\",\"start\":74.2,\"end\":74.55,\"highest\":74.55,\"lowest\":73.7,\"volume\":4442},{\"date\":\"2006-01-12\",\"start\":74.9,\"end\":74.45,\"highest\":74.95,\"lowest\":74.05,\"volume\":6507},{\"date\":\"2006-01-11\",\"start\":74.95,\"end\":75,\"highest\":75,\"lowest\":74.5,\"volume\":15795},{\"date\":\"2006-01-10\",\"start\":74.9,\"end\":75,\"highest\":75,\"lowest\":74.05,\"volume\":30458},{\"date\":\"2006-01-09\",\"start\":74,\"end\":74.7,\"highest\":74.7,\"lowest\":73.85,\"volume\":18225},{\"date\":\"2006-01-06\",\"start\":72.9,\"end\":74.2,\"highest\":74.2,\"lowest\":72.9,\"volume\":6638},{\"date\":\"2006-01-05\",\"start\":71,\"end\":74.2,\"highest\":74.4,\"lowest\":71,\"volume\":38660},{\"date\":\"2006-01-04\",\"start\":70.4,\"end\":70.95,\"highest\":70.95,\"lowest\":69.9,\"volume\":7743},{\"date\":\"2006-01-03\",\"start\":69,\"end\":70.7,\"highest\":70.7,\"lowest\":68.7,\"volume\":16804},{\"date\":\"2006-01-02\",\"start\":67.65,\"end\":68.15,\"highest\":69.2,\"lowest\":67.65,\"volume\":1526},{\"date\":\"2005-12-30\",\"start\":68.5,\"end\":68.85,\"highest\":68.85,\"lowest\":67.6,\"volume\":4998},{\"date\":\"2005-12-29\",\"start\":67.2,\"end\":68.5,\"highest\":68.5,\"lowest\":67.2,\"volume\":3748},{\"date\":\"2005-12-28\",\"start\":67.5,\"end\":67.55,\"highest\":68.05,\"lowest\":67.2,\"volume\":5563},{\"date\":\"2005-12-27\",\"start\":67.2,\"end\":68.2,\"highest\":68.45,\"lowest\":67.2,\"volume\":6225},{\"date\":\"2005-12-23\",\"start\":68.5,\"end\":68,\"highest\":68.5,\"lowest\":67.2,\"volume\":5645},{\"date\":\"2005-12-22\",\"start\":67.2,\"end\":68.5,\"highest\":68.5,\"lowest\":67.2,\"volume\":3925},{\"date\":\"2005-12-21\",\"start\":68.3,\"end\":68.25,\"highest\":68.5,\"lowest\":67.2,\"volume\":7305},{\"date\":\"2005-12-20\",\"start\":68.55,\"end\":68.5,\"highest\":68.85,\"lowest\":67.85,\"volume\":8346},{\"date\":\"2005-12-19\",\"start\":68.05,\"end\":68.55,\"highest\":68.75,\"lowest\":67.55,\"volume\":7543},{\"date\":\"2005-12-16\",\"start\":69,\"end\":68.8,\"highest\":69,\"lowest\":68.25,\"volume\":4924},{\"date\":\"2005-12-15\",\"start\":68.5,\"end\":68.45,\"highest\":69.2,\"lowest\":68.2,\"volume\":28609},{\"date\":\"2005-12-14\",\"start\":69.95,\"end\":68.6,\"highest\":69.95,\"lowest\":68.5,\"volume\":5506},{\"date\":\"2005-12-13\",\"start\":70,\"end\":70,\"highest\":70.15,\"lowest\":69.6,\"volume\":7482},{\"date\":\"2005-12-12\",\"start\":69.65,\"end\":70.7,\"highest\":70.7,\"lowest\":69.65,\"volume\":19856},{\"date\":\"2005-12-09\",\"start\":67.8,\"end\":70.7,\"highest\":71.5,\"lowest\":67.6,\"volume\":51866},{\"date\":\"2005-12-08\",\"start\":66.4,\"end\":67.8,\"highest\":68.6,\"lowest\":66.2,\"volume\":31123},{\"date\":\"2005-12-07\",\"start\":66.6,\"end\":66.2,\"highest\":66.6,\"lowest\":65.5,\"volume\":3038},{\"date\":\"2005-12-06\",\"start\":65.5,\"end\":66.65,\"highest\":67.5,\"lowest\":65.05,\"volume\":5455},{\"date\":\"2005-12-05\",\"start\":64,\"end\":65.8,\"highest\":66.05,\"lowest\":64,\"volume\":18945},{\"date\":\"2005-12-02\",\"start\":64.2,\"end\":64.3,\"highest\":64.3,\"lowest\":63.2,\"volume\":4709},{\"date\":\"2005-12-01\",\"start\":63.4,\"end\":64.2,\"highest\":64.2,\"lowest\":63.05,\"volume\":10642},{\"date\":\"2005-11-30\",\"start\":64.45,\"end\":63.7,\"highest\":64.45,\"lowest\":63.35,\"volume\":1092},{\"date\":\"2005-11-29\",\"start\":63.7,\"end\":63.7,\"highest\":64.8,\"lowest\":63.25,\"volume\":5908},{\"date\":\"2005-11-28\",\"start\":64.35,\"end\":63.95,\"highest\":64.35,\"lowest\":63.5,\"volume\":5056},{\"date\":\"2005-11-25\",\"start\":63.1,\"end\":64.35,\"highest\":64.8,\"lowest\":63.1,\"volume\":3499},{\"date\":\"2005-11-24\",\"start\":62.7,\"end\":64.8,\"highest\":64.8,\"lowest\":62.7,\"volume\":3871},{\"date\":\"2005-11-23\",\"start\":63,\"end\":64.3,\"highest\":64.3,\"lowest\":62.85,\"volume\":1865},{\"date\":\"2005-11-22\",\"start\":63.1,\"end\":63.3,\"highest\":64,\"lowest\":62.6,\"volume\":5588},{\"date\":\"2005-11-21\",\"start\":63.9,\"end\":63.7,\"highest\":63.9,\"lowest\":63.05,\"volume\":3412},{\"date\":\"2005-11-18\",\"start\":63.6,\"end\":64.1,\"highest\":64.6,\"lowest\":63.5,\"volume\":6095},{\"date\":\"2005-11-17\",\"start\":63.6,\"end\":63.6,\"highest\":64.55,\"lowest\":63.5,\"volume\":6444},{\"date\":\"2005-11-16\",\"start\":64,\"end\":64.5,\"highest\":64.95,\"lowest\":64,\"volume\":4937},{\"date\":\"2005-11-15\",\"start\":63.7,\"end\":65.5,\"highest\":65.55,\"lowest\":63.7,\"volume\":2605},{\"date\":\"2005-11-14\",\"start\":64.1,\"end\":64.95,\"highest\":65,\"lowest\":63.5,\"volume\":1992},{\"date\":\"2005-11-11\",\"start\":65.25,\"end\":65,\"highest\":65.8,\"lowest\":64.1,\"volume\":1386},{\"date\":\"2005-11-10\",\"start\":65,\"end\":65,\"highest\":65.5,\"lowest\":64.95,\"volume\":3790},{\"date\":\"2005-11-09\",\"start\":65.1,\"end\":65.1,\"highest\":65.4,\"lowest\":65,\"volume\":6823},{\"date\":\"2005-11-08\",\"start\":65.2,\"end\":65.2,\"highest\":65.3,\"lowest\":65,\"volume\":7331},{\"date\":\"2005-11-07\",\"start\":63.5,\"end\":65.1,\"highest\":65.3,\"lowest\":63.5,\"volume\":28966},{\"date\":\"2005-11-04\",\"start\":65.35,\"end\":63.5,\"highest\":65.35,\"lowest\":63.5,\"volume\":3250},{\"date\":\"2005-11-03\",\"start\":62.9,\"end\":65.05,\"highest\":65.05,\"lowest\":62.2,\"volume\":11638},{\"date\":\"2005-11-02\",\"start\":62.05,\"end\":62.85,\"highest\":62.9,\"lowest\":62.05,\"volume\":2277},{\"date\":\"2005-11-01\",\"start\":63.8,\"end\":63,\"highest\":63.8,\"lowest\":62.25,\"volume\":1247},{\"date\":\"2005-10-31\",\"start\":62,\"end\":64,\"highest\":64,\"lowest\":62,\"volume\":7487},{\"date\":\"2005-10-28\",\"start\":63,\"end\":63.2,\"highest\":63.55,\"lowest\":62.55,\"volume\":3947},{\"date\":\"2005-10-27\",\"start\":62.5,\"end\":62.95,\"highest\":63.95,\"lowest\":61.85,\"volume\":46360},{\"date\":\"2005-10-26\",\"start\":62.5,\"end\":62.4,\"highest\":63.3,\"lowest\":62.2,\"volume\":7900},{\"date\":\"2005-10-25\",\"start\":64,\"end\":64,\"highest\":64.7,\"lowest\":63.65,\"volume\":72511},{\"date\":\"2005-10-24\",\"start\":63.7,\"end\":64,\"highest\":64.4,\"lowest\":63.35,\"volume\":13639},{\"date\":\"2005-10-21\",\"start\":64,\"end\":63.8,\"highest\":64,\"lowest\":63,\"volume\":13967},{\"date\":\"2005-10-20\",\"start\":65.2,\"end\":63.85,\"highest\":66,\"lowest\":62.8,\"volume\":29061},{\"date\":\"2005-10-19\",\"start\":67,\"end\":65.2,\"highest\":67,\"lowest\":65,\"volume\":17003},{\"date\":\"2005-10-18\",\"start\":66.5,\"end\":66.45,\"highest\":67,\"lowest\":65.85,\"volume\":4342},{\"date\":\"2005-10-17\",\"start\":65.5,\"end\":66,\"highest\":66.75,\"lowest\":65.5,\"volume\":11910},{\"date\":\"2005-10-14\",\"start\":65.55,\"end\":66.5,\"highest\":66.9,\"lowest\":65.45,\"volume\":18800},{\"date\":\"2005-10-13\",\"start\":65.95,\"end\":65.9,\"highest\":66,\"lowest\":65.3,\"volume\":13877},{\"date\":\"2005-10-12\",\"start\":65.8,\"end\":66.05,\"highest\":66.05,\"lowest\":65.5,\"volume\":25522},{\"date\":\"2005-10-11\",\"start\":65.8,\"end\":66,\"highest\":66.05,\"lowest\":65.65,\"volume\":2459},{\"date\":\"2005-10-10\",\"start\":66.05,\"end\":66.1,\"highest\":66.1,\"lowest\":65.55,\"volume\":2745},{\"date\":\"2005-10-07\",\"start\":65.45,\"end\":66.1,\"highest\":66.3,\"lowest\":65.45,\"volume\":3779},{\"date\":\"2005-10-06\",\"start\":66.8,\"end\":66,\"highest\":66.8,\"lowest\":65.85,\"volume\":11949},{\"date\":\"2005-10-05\",\"start\":66.15,\"end\":67,\"highest\":67.1,\"lowest\":66.15,\"volume\":10058},{\"date\":\"2005-10-04\",\"start\":66,\"end\":67,\"highest\":67,\"lowest\":65.85,\"volume\":3570},{\"date\":\"2005-10-03\",\"start\":66.95,\"end\":66.9,\"highest\":66.95,\"lowest\":65.7,\"volume\":25653},{\"date\":\"2005-09-30\",\"start\":66.55,\"end\":66.95,\"highest\":66.95,\"lowest\":66.3,\"volume\":7390},{\"date\":\"2005-09-29\",\"start\":66.95,\"end\":66.35,\"highest\":66.95,\"lowest\":65.75,\"volume\":9344},{\"date\":\"2005-09-28\",\"start\":65,\"end\":66.8,\"highest\":66.85,\"lowest\":65,\"volume\":10174},{\"date\":\"2005-09-27\",\"start\":65,\"end\":65.1,\"highest\":65.3,\"lowest\":64.9,\"volume\":9164},{\"date\":\"2005-09-26\",\"start\":65,\"end\":65.4,\"highest\":65.4,\"lowest\":64.7,\"volume\":7530},{\"date\":\"2005-09-23\",\"start\":65.5,\"end\":64.8,\"highest\":65.8,\"lowest\":64.8,\"volume\":17863},{\"date\":\"2005-09-22\",\"start\":65.85,\"end\":65.4,\"highest\":66.4,\"lowest\":65.3,\"volume\":7248},{\"date\":\"2005-09-21\",\"start\":67.4,\"end\":66.75,\"highest\":67.5,\"lowest\":66,\"volume\":11152},{\"date\":\"2005-09-20\",\"start\":67.5,\"end\":67.6,\"highest\":67.8,\"lowest\":67.3,\"volume\":12572},{\"date\":\"2005-09-19\",\"start\":67.35,\"end\":67.6,\"highest\":67.9,\"lowest\":66.9,\"volume\":66854},{\"date\":\"2005-09-16\",\"start\":64.75,\"end\":67.1,\"highest\":67.5,\"lowest\":64.75,\"volume\":45748},{\"date\":\"2005-09-15\",\"start\":65,\"end\":64.75,\"highest\":66.8,\"lowest\":64.4,\"volume\":38466},{\"date\":\"2005-09-14\",\"start\":61.2,\"end\":64.05,\"highest\":64.85,\"lowest\":61,\"volume\":52817},{\"date\":\"2005-09-13\",\"start\":61,\"end\":61,\"highest\":61.35,\"lowest\":60.9,\"volume\":6683},{\"date\":\"2005-09-12\",\"start\":60.5,\"end\":61.4,\"highest\":61.45,\"lowest\":60.5,\"volume\":12261},{\"date\":\"2005-09-09\",\"start\":60.5,\"end\":61,\"highest\":61.2,\"lowest\":60.5,\"volume\":7548},{\"date\":\"2005-09-08\",\"start\":61,\"end\":60.5,\"highest\":61.25,\"lowest\":60.4,\"volume\":6171},{\"date\":\"2005-09-07\",\"start\":60.3,\"end\":61,\"highest\":61,\"lowest\":60.3,\"volume\":17949},{\"date\":\"2005-09-06\",\"start\":60.65,\"end\":60.85,\"highest\":61.1,\"lowest\":60.3,\"volume\":7430},{\"date\":\"2005-09-05\",\"start\":60.6,\"end\":61.1,\"highest\":61.1,\"lowest\":60.6,\"volume\":6872},{\"date\":\"2005-09-02\",\"start\":61.2,\"end\":61,\"highest\":61.25,\"lowest\":60.7,\"volume\":14372},{\"date\":\"2005-09-01\",\"start\":61.2,\"end\":61.3,\"highest\":61.3,\"lowest\":60.1,\"volume\":6257},{\"date\":\"2005-08-31\",\"start\":60.95,\"end\":61.2,\"highest\":61.25,\"lowest\":60.65,\"volume\":7470},{\"date\":\"2005-08-30\",\"start\":61.35,\"end\":60.95,\"highest\":61.35,\"lowest\":60.5,\"volume\":14680},{\"date\":\"2005-08-29\",\"start\":61,\"end\":61.4,\"highest\":61.5,\"lowest\":60.55,\"volume\":8237},{\"date\":\"2005-08-26\",\"start\":61.3,\"end\":61,\"highest\":61.5,\"lowest\":59.2,\"volume\":15226},{\"date\":\"2005-08-25\",\"start\":61.5,\"end\":61.3,\"highest\":61.5,\"lowest\":60.6,\"volume\":22381},{\"date\":\"2005-08-24\",\"start\":60.5,\"end\":61.5,\"highest\":61.5,\"lowest\":60.5,\"volume\":6384},{\"date\":\"2005-08-23\",\"start\":60.3,\"end\":60.75,\"highest\":60.75,\"lowest\":60.1,\"volume\":2511},{\"date\":\"2005-08-22\",\"start\":60.65,\"end\":60.35,\"highest\":60.85,\"lowest\":60.25,\"volume\":3263},{\"date\":\"2005-08-19\",\"start\":61,\"end\":60.65,\"highest\":61,\"lowest\":60.25,\"volume\":5910},{\"date\":\"2005-08-18\",\"start\":60.85,\"end\":60.7,\"highest\":61.2,\"lowest\":60.5,\"volume\":3870},{\"date\":\"2005-08-17\",\"start\":61.45,\"end\":61.25,\"highest\":61.45,\"lowest\":60.65,\"volume\":3018},{\"date\":\"2005-08-16\",\"start\":60.3,\"end\":61.5,\"highest\":61.5,\"lowest\":60.25,\"volume\":7017},{\"date\":\"2005-08-15\",\"start\":60.5,\"end\":60.9,\"highest\":60.95,\"lowest\":60.3,\"volume\":1684},{\"date\":\"2005-08-12\",\"start\":61,\"end\":61,\"highest\":61.15,\"lowest\":60.25,\"volume\":8976},{\"date\":\"2005-08-11\",\"start\":60.9,\"end\":61,\"highest\":61.5,\"lowest\":60.8,\"volume\":12693},{\"date\":\"2005-08-10\",\"start\":61.5,\"end\":61.15,\"highest\":61.5,\"lowest\":61.15,\"volume\":7678},{\"date\":\"2005-08-09\",\"start\":61,\"end\":61.5,\"highest\":61.55,\"lowest\":60.8,\"volume\":13439},{\"date\":\"2005-08-08\",\"start\":60.9,\"end\":61.55,\"highest\":61.6,\"lowest\":60.7,\"volume\":9883},{\"date\":\"2005-08-05\",\"start\":60.65,\"end\":61,\"highest\":61.3,\"lowest\":60.65,\"volume\":7294},{\"date\":\"2005-08-04\",\"start\":60.7,\"end\":60.95,\"highest\":61.05,\"lowest\":60.55,\"volume\":6316},{\"date\":\"2005-08-03\",\"start\":60.9,\"end\":61,\"highest\":61,\"lowest\":60.6,\"volume\":4015},{\"date\":\"2005-08-02\",\"start\":61.1,\"end\":60.7,\"highest\":61.2,\"lowest\":60.6,\"volume\":9195},{\"date\":\"2005-08-01\",\"start\":61.2,\"end\":61.25,\"highest\":61.45,\"lowest\":61,\"volume\":4283},{\"date\":\"2005-07-29\",\"start\":61.8,\"end\":61.15,\"highest\":61.8,\"lowest\":61.15,\"volume\":18047},{\"date\":\"2005-07-28\",\"start\":61.4,\"end\":61.5,\"highest\":61.75,\"lowest\":61.05,\"volume\":8004},{\"date\":\"2005-07-27\",\"start\":60.8,\"end\":61.6,\"highest\":61.85,\"lowest\":60.8,\"volume\":11860},{\"date\":\"2005-07-26\",\"start\":61.5,\"end\":61.1,\"highest\":61.5,\"lowest\":60.5,\"volume\":6121},{\"date\":\"2005-07-25\",\"start\":59.5,\"end\":61.35,\"highest\":61.9,\"lowest\":59.15,\"volume\":23017},{\"date\":\"2005-07-22\",\"start\":59.75,\"end\":59.5,\"highest\":59.95,\"lowest\":59,\"volume\":60670},{\"date\":\"2005-07-21\",\"start\":60.7,\"end\":59.9,\"highest\":61.3,\"lowest\":59.9,\"volume\":19894},{\"date\":\"2005-07-20\",\"start\":62,\"end\":61,\"highest\":62,\"lowest\":60.55,\"volume\":21458},{\"date\":\"2005-07-19\",\"start\":62.1,\"end\":61.95,\"highest\":62.25,\"lowest\":61.8,\"volume\":22876},{\"date\":\"2005-07-18\",\"start\":62.5,\"end\":62.1,\"highest\":62.5,\"lowest\":61.95,\"volume\":13569},{\"date\":\"2005-07-15\",\"start\":62.4,\"end\":62.3,\"highest\":62.5,\"lowest\":62.2,\"volume\":6326},{\"date\":\"2005-07-14\",\"start\":62.45,\"end\":62.4,\"highest\":62.75,\"lowest\":62.2,\"volume\":11160},{\"date\":\"2005-07-13\",\"start\":61.9,\"end\":62.4,\"highest\":62.5,\"lowest\":61.9,\"volume\":28828},{\"date\":\"2005-07-12\",\"start\":62.7,\"end\":61.95,\"highest\":62.7,\"lowest\":61.95,\"volume\":28445},{\"date\":\"2005-07-11\",\"start\":62.3,\"end\":62.8,\"highest\":62.8,\"lowest\":62.1,\"volume\":28150},{\"date\":\"2005-07-08\",\"start\":61.9,\"end\":62,\"highest\":62.2,\"lowest\":61.55,\"volume\":23355},{\"date\":\"2005-07-07\",\"start\":62.2,\"end\":61.25,\"highest\":62.25,\"lowest\":60.5,\"volume\":66742},{\"date\":\"2005-07-06\",\"start\":62.25,\"end\":62.4,\"highest\":62.5,\"lowest\":62,\"volume\":88390},{\"date\":\"2005-07-05\",\"start\":62.6,\"end\":62.35,\"highest\":62.8,\"lowest\":61.6,\"volume\":31073},{\"date\":\"2005-07-04\",\"start\":61.65,\"end\":62.75,\"highest\":62.75,\"lowest\":61.4,\"volume\":61941},{\"date\":\"2005-07-01\",\"start\":61,\"end\":61.6,\"highest\":61.6,\"lowest\":60.55,\"volume\":33378},{\"date\":\"2005-06-30\",\"start\":60.2,\"end\":61.05,\"highest\":61.05,\"lowest\":60,\"volume\":32779},{\"date\":\"2005-06-29\",\"start\":60.15,\"end\":60,\"highest\":60.2,\"lowest\":59.15,\"volume\":29603},{\"date\":\"2005-06-28\",\"start\":57.65,\"end\":60.1,\"highest\":60.1,\"lowest\":57.5,\"volume\":102260},{\"date\":\"2005-06-27\",\"start\":57.9,\"end\":57.65,\"highest\":57.95,\"lowest\":57.45,\"volume\":37811},{\"date\":\"2005-06-24\",\"start\":58,\"end\":57.6,\"highest\":58,\"lowest\":57.5,\"volume\":52857},{\"date\":\"2005-06-23\",\"start\":58.15,\"end\":58.2,\"highest\":58.55,\"lowest\":57.9,\"volume\":51154},{\"date\":\"2005-06-22\",\"start\":58.7,\"end\":58.2,\"highest\":58.95,\"lowest\":58.2,\"volume\":28349},{\"date\":\"2005-06-21\",\"start\":58.2,\"end\":58.8,\"highest\":58.95,\"lowest\":58.15,\"volume\":46518},{\"date\":\"2005-06-20\",\"start\":58.1,\"end\":58.05,\"highest\":59.3,\"lowest\":58,\"volume\":49323},{\"date\":\"2005-06-17\",\"start\":58.2,\"end\":57.85,\"highest\":58.4,\"lowest\":57.6,\"volume\":40553},{\"date\":\"2005-06-16\",\"start\":58,\"end\":58,\"highest\":58.5,\"lowest\":57.65,\"volume\":37126},{\"date\":\"2005-06-15\",\"start\":56.4,\"end\":57.5,\"highest\":58.65,\"lowest\":56.4,\"volume\":62004},{\"date\":\"2005-06-14\",\"start\":57.95,\"end\":56.45,\"highest\":57.95,\"lowest\":56.15,\"volume\":70705},{\"date\":\"2005-06-13\",\"start\":58.5,\"end\":57.8,\"highest\":58.5,\"lowest\":57.55,\"volume\":83572},{\"date\":\"2005-06-10\",\"start\":59,\"end\":58,\"highest\":60,\"lowest\":57.55,\"volume\":141149},{\"date\":\"2005-06-09\",\"start\":58.2,\"end\":58.15,\"highest\":63,\"lowest\":58,\"volume\":408475},{\"date\":\"2005-06-08\",\"start\":79.45,\"end\":78.95,\"highest\":79.45,\"lowest\":78.8,\"volume\":17458},{\"date\":\"2005-06-07\",\"start\":80.45,\"end\":79.9,\"highest\":80.55,\"lowest\":79.4,\"volume\":14440},{\"date\":\"2005-06-06\",\"start\":79.5,\"end\":80,\"highest\":80,\"lowest\":77.45,\"volume\":16949},{\"date\":\"2005-06-03\",\"start\":80.6,\"end\":79.5,\"highest\":80.7,\"lowest\":78.95,\"volume\":36926},{\"date\":\"2005-06-02\",\"start\":81.05,\"end\":81,\"highest\":81.75,\"lowest\":81,\"volume\":34376},{\"date\":\"2005-06-01\",\"start\":82.1,\"end\":82,\"highest\":82.1,\"lowest\":80.7,\"volume\":8372},{\"date\":\"2005-05-31\",\"start\":82.25,\"end\":82.15,\"highest\":82.5,\"lowest\":82.05,\"volume\":9586},{\"date\":\"2005-05-30\",\"start\":81,\"end\":82.25,\"highest\":82.6,\"lowest\":81,\"volume\":5377},{\"date\":\"2005-05-27\",\"start\":81.15,\"end\":81,\"highest\":81.45,\"lowest\":81,\"volume\":10103},{\"date\":\"2005-05-26\",\"start\":81.35,\"end\":81.15,\"highest\":81.5,\"lowest\":81,\"volume\":12386},{\"date\":\"2005-05-25\",\"start\":82.5,\"end\":81.3,\"highest\":82.5,\"lowest\":81,\"volume\":6464},{\"date\":\"2005-05-24\",\"start\":80.95,\"end\":81.65,\"highest\":83,\"lowest\":80.8,\"volume\":18179},{\"date\":\"2005-05-23\",\"start\":80,\"end\":80.95,\"highest\":80.95,\"lowest\":80,\"volume\":7314},{\"date\":\"2005-05-20\",\"start\":79.8,\"end\":79.85,\"highest\":79.9,\"lowest\":79.25,\"volume\":5490},{\"date\":\"2005-05-19\",\"start\":78.8,\"end\":79.1,\"highest\":79.45,\"lowest\":78.8,\"volume\":26141},{\"date\":\"2005-05-18\",\"start\":78.05,\"end\":78.9,\"highest\":79.4,\"lowest\":78.05,\"volume\":17301},{\"date\":\"2005-05-17\",\"start\":78.15,\"end\":78,\"highest\":79,\"lowest\":78,\"volume\":1303},{\"date\":\"2005-05-16\",\"start\":80,\"end\":78.35,\"highest\":80,\"lowest\":78.35,\"volume\":3077},{\"date\":\"2005-05-13\",\"start\":80,\"end\":80.1,\"highest\":80.65,\"lowest\":79.4,\"volume\":17510},{\"date\":\"2005-05-12\",\"start\":79.7,\"end\":79.35,\"highest\":80,\"lowest\":78.35,\"volume\":10611},{\"date\":\"2005-05-11\",\"start\":79.25,\"end\":78,\"highest\":79.9,\"lowest\":78,\"volume\":6628},{\"date\":\"2005-05-10\",\"start\":80.5,\"end\":79.25,\"highest\":80.5,\"lowest\":79.25,\"volume\":4746},{\"date\":\"2005-05-09\",\"start\":79.1,\"end\":79.4,\"highest\":80.9,\"lowest\":79.1,\"volume\":10389},{\"date\":\"2005-05-06\",\"start\":79.95,\"end\":78.95,\"highest\":80,\"lowest\":78.55,\"volume\":4787},{\"date\":\"2005-05-05\",\"start\":80.65,\"end\":80,\"highest\":80.65,\"lowest\":78.9,\"volume\":2639},{\"date\":\"2005-05-04\",\"start\":80.6,\"end\":80,\"highest\":80.6,\"lowest\":78.4,\"volume\":6760},{\"date\":\"2005-05-03\",\"start\":77.5,\"end\":80.05,\"highest\":80.25,\"lowest\":77.5,\"volume\":21855},{\"date\":\"2005-05-02\",\"start\":77.45,\"end\":77.35,\"highest\":77.5,\"lowest\":76.85,\"volume\":4815},{\"date\":\"2005-04-29\",\"start\":77,\"end\":77.6,\"highest\":78,\"lowest\":76.85,\"volume\":11864},{\"date\":\"2005-04-28\",\"start\":76,\"end\":76.75,\"highest\":78.15,\"lowest\":76,\"volume\":16270},{\"date\":\"2005-04-27\",\"start\":77.1,\"end\":75.55,\"highest\":77.2,\"lowest\":75.35,\"volume\":65820},{\"date\":\"2005-04-26\",\"start\":79.1,\"end\":77.1,\"highest\":79.35,\"lowest\":76.2,\"volume\":79769},{\"date\":\"2005-04-25\",\"start\":80,\"end\":79,\"highest\":80.45,\"lowest\":79,\"volume\":26944},{\"date\":\"2005-04-22\",\"start\":84.7,\"end\":81.25,\"highest\":84.9,\"lowest\":80,\"volume\":55160},{\"date\":\"2005-04-21\",\"start\":86,\"end\":86.3,\"highest\":86.7,\"lowest\":85.3,\"volume\":6873},{\"date\":\"2005-04-20\",\"start\":88.05,\"end\":86.3,\"highest\":88.85,\"lowest\":85.95,\"volume\":5878},{\"date\":\"2005-04-19\",\"start\":85,\"end\":88.6,\"highest\":88.9,\"lowest\":84.4,\"volume\":25097},{\"date\":\"2005-04-18\",\"start\":86.5,\"end\":85.9,\"highest\":87,\"lowest\":84.1,\"volume\":17365},{\"date\":\"2005-04-15\",\"start\":88.9,\"end\":87.65,\"highest\":88.9,\"lowest\":87.2,\"volume\":8108},{\"date\":\"2005-04-14\",\"start\":89,\"end\":88.4,\"highest\":89,\"lowest\":88.15,\"volume\":9476},{\"date\":\"2005-04-13\",\"start\":88.75,\"end\":88.7,\"highest\":88.85,\"lowest\":88.7,\"volume\":3189},{\"date\":\"2005-04-12\",\"start\":88.75,\"end\":88.75,\"highest\":89,\"lowest\":88.3,\"volume\":6729},{\"date\":\"2005-04-11\",\"start\":90.6,\"end\":88.8,\"highest\":90.6,\"lowest\":88.5,\"volume\":4803},{\"date\":\"2005-04-08\",\"start\":88.3,\"end\":89,\"highest\":89.35,\"lowest\":87.85,\"volume\":11652},{\"date\":\"2005-04-07\",\"start\":90,\"end\":87.7,\"highest\":90.25,\"lowest\":87.7,\"volume\":11699},{\"date\":\"2005-04-06\",\"start\":89.4,\"end\":90.6,\"highest\":90.6,\"lowest\":89.4,\"volume\":10603},{\"date\":\"2005-04-05\",\"start\":88.45,\"end\":90,\"highest\":90,\"lowest\":88.1,\"volume\":10722},{\"date\":\"2005-04-04\",\"start\":88.9,\"end\":88.25,\"highest\":88.9,\"lowest\":87.9,\"volume\":17517},{\"date\":\"2005-04-01\",\"start\":90.95,\"end\":88,\"highest\":90.95,\"lowest\":87.5,\"volume\":11086},{\"date\":\"2005-03-31\",\"start\":88.8,\"end\":88,\"highest\":89.2,\"lowest\":88,\"volume\":14794},{\"date\":\"2005-03-30\",\"start\":89,\"end\":88.8,\"highest\":89.7,\"lowest\":88.5,\"volume\":11789},{\"date\":\"2005-03-29\",\"start\":89.5,\"end\":89.1,\"highest\":90,\"lowest\":88.55,\"volume\":10536},{\"date\":\"2005-03-24\",\"start\":90,\"end\":89.5,\"highest\":90.35,\"lowest\":89.3,\"volume\":30015},{\"date\":\"2005-03-23\",\"start\":92.3,\"end\":90.2,\"highest\":92.3,\"lowest\":89.4,\"volume\":14654},{\"date\":\"2005-03-22\",\"start\":91,\"end\":92.35,\"highest\":92.6,\"lowest\":90.4,\"volume\":24042},{\"date\":\"2005-03-21\",\"start\":91.9,\"end\":91,\"highest\":91.9,\"lowest\":90.75,\"volume\":4989},{\"date\":\"2005-03-18\",\"start\":92.4,\"end\":90.5,\"highest\":92.4,\"lowest\":89.4,\"volume\":8025},{\"date\":\"2005-03-17\",\"start\":93.4,\"end\":93.5,\"highest\":94.4,\"lowest\":92.7,\"volume\":5403},{\"date\":\"2005-03-16\",\"start\":94.9,\"end\":93.65,\"highest\":94.9,\"lowest\":92.1,\"volume\":10514},{\"date\":\"2005-03-15\",\"start\":91.65,\"end\":94.5,\"highest\":96,\"lowest\":91.65,\"volume\":29163},{\"date\":\"2005-03-14\",\"start\":91.9,\"end\":92.05,\"highest\":92.4,\"lowest\":91.05,\"volume\":29214},{\"date\":\"2005-03-11\",\"start\":90.5,\"end\":90.7,\"highest\":91.5,\"lowest\":90.5,\"volume\":2377},{\"date\":\"2005-03-10\",\"start\":91.8,\"end\":90.85,\"highest\":91.8,\"lowest\":90.65,\"volume\":3446},{\"date\":\"2005-03-09\",\"start\":91.4,\"end\":91.8,\"highest\":91.8,\"lowest\":90.75,\"volume\":3136},{\"date\":\"2005-03-08\",\"start\":91.15,\"end\":91,\"highest\":91.95,\"lowest\":91,\"volume\":5001},{\"date\":\"2005-03-07\",\"start\":91.1,\"end\":91.95,\"highest\":92,\"lowest\":91,\"volume\":7655},{\"date\":\"2005-03-04\",\"start\":91,\"end\":91.4,\"highest\":91.4,\"lowest\":90.6,\"volume\":4253},{\"date\":\"2005-03-03\",\"start\":91,\"end\":90.55,\"highest\":91,\"lowest\":90.5,\"volume\":1890},{\"date\":\"2005-03-02\",\"start\":91,\"end\":91,\"highest\":91.5,\"lowest\":90.1,\"volume\":13620},{\"date\":\"2005-03-01\",\"start\":89.05,\"end\":91,\"highest\":91,\"lowest\":89.05,\"volume\":3558},{\"date\":\"2005-02-28\",\"start\":90.2,\"end\":90.9,\"highest\":91.2,\"lowest\":90.05,\"volume\":9641},{\"date\":\"2005-02-25\",\"start\":90.3,\"end\":91.85,\"highest\":92,\"lowest\":90.3,\"volume\":120998},{\"date\":\"2005-02-24\",\"start\":90.7,\"end\":90.9,\"highest\":91,\"lowest\":89.65,\"volume\":19931},{\"date\":\"2005-02-23\",\"start\":90,\"end\":89.5,\"highest\":90.7,\"lowest\":88.6,\"volume\":4445},{\"date\":\"2005-02-22\",\"start\":92.7,\"end\":90,\"highest\":92.7,\"lowest\":88,\"volume\":8900},{\"date\":\"2005-02-21\",\"start\":92.3,\"end\":92.7,\"highest\":93,\"lowest\":92.3,\"volume\":5174},{\"date\":\"2005-02-18\",\"start\":91.6,\"end\":93,\"highest\":93,\"lowest\":91.6,\"volume\":10485},{\"date\":\"2005-02-17\",\"start\":91.3,\"end\":92.4,\"highest\":92.7,\"lowest\":91.3,\"volume\":12969},{\"date\":\"2005-02-16\",\"start\":90.5,\"end\":92.5,\"highest\":92.5,\"lowest\":90.5,\"volume\":10710},{\"date\":\"2005-02-15\",\"start\":91,\"end\":92,\"highest\":92,\"lowest\":90,\"volume\":12011},{\"date\":\"2005-02-14\",\"start\":91.9,\"end\":91.1,\"highest\":91.9,\"lowest\":91,\"volume\":7852},{\"date\":\"2005-02-11\",\"start\":91.2,\"end\":91.2,\"highest\":91.9,\"lowest\":91.05,\"volume\":5466},{\"date\":\"2005-02-10\",\"start\":91,\"end\":91.6,\"highest\":91.6,\"lowest\":90.9,\"volume\":7998},{\"date\":\"2005-02-09\",\"start\":90,\"end\":91.15,\"highest\":91.9,\"lowest\":90,\"volume\":9120},{\"date\":\"2005-02-08\",\"start\":91.6,\"end\":91,\"highest\":91.6,\"lowest\":90,\"volume\":5031},{\"date\":\"2005-02-07\",\"start\":91.8,\"end\":91.8,\"highest\":92.05,\"lowest\":91.3,\"volume\":15005},{\"date\":\"2005-02-04\",\"start\":90.75,\"end\":91.3,\"highest\":91.3,\"lowest\":90.1,\"volume\":22753},{\"date\":\"2005-02-03\",\"start\":89,\"end\":90.1,\"highest\":90.6,\"lowest\":89,\"volume\":28277},{\"date\":\"2005-02-02\",\"start\":87,\"end\":88.9,\"highest\":88.9,\"lowest\":87,\"volume\":23216},{\"date\":\"2005-02-01\",\"start\":85,\"end\":86.6,\"highest\":87.3,\"lowest\":85,\"volume\":27630},{\"date\":\"2005-01-31\",\"start\":85,\"end\":85,\"highest\":85.2,\"lowest\":84.85,\"volume\":12827},{\"date\":\"2005-01-28\",\"start\":85,\"end\":85.1,\"highest\":85.2,\"lowest\":84.9,\"volume\":23399},{\"date\":\"2005-01-27\",\"start\":85.2,\"end\":85,\"highest\":85.5,\"lowest\":85,\"volume\":4374},{\"date\":\"2005-01-26\",\"start\":85.4,\"end\":85.25,\"highest\":85.8,\"lowest\":85.1,\"volume\":7253},{\"date\":\"2005-01-25\",\"start\":84.25,\"end\":84.95,\"highest\":85.8,\"lowest\":84.25,\"volume\":14949},{\"date\":\"2005-01-24\",\"start\":84,\"end\":84,\"highest\":84.5,\"lowest\":84,\"volume\":9382},{\"date\":\"2005-01-21\",\"start\":83.55,\"end\":84.15,\"highest\":84.3,\"lowest\":83.25,\"volume\":44804},{\"date\":\"2005-01-20\",\"start\":83.5,\"end\":83.15,\"highest\":83.5,\"lowest\":83.05,\"volume\":54019},{\"date\":\"2005-01-19\",\"start\":83,\"end\":83.85,\"highest\":84,\"lowest\":82.9,\"volume\":67548},{\"date\":\"2005-01-18\",\"start\":84.6,\"end\":83.5,\"highest\":84.65,\"lowest\":83.5,\"volume\":18032},{\"date\":\"2005-01-17\",\"start\":84.7,\"end\":84.5,\"highest\":84.9,\"lowest\":84.5,\"volume\":26277},{\"date\":\"2005-01-14\",\"start\":85,\"end\":84.4,\"highest\":85,\"lowest\":84.4,\"volume\":5338},{\"date\":\"2005-01-13\",\"start\":85,\"end\":85,\"highest\":85,\"lowest\":84.6,\"volume\":23034},{\"date\":\"2005-01-12\",\"start\":85.3,\"end\":85,\"highest\":85.5,\"lowest\":84.65,\"volume\":22804},{\"date\":\"2005-01-11\",\"start\":86,\"end\":85.75,\"highest\":86,\"lowest\":85.55,\"volume\":3201},{\"date\":\"2005-01-10\",\"start\":85.9,\"end\":86,\"highest\":86.05,\"lowest\":85.45,\"volume\":21084},{\"date\":\"2005-01-07\",\"start\":85.7,\"end\":85.9,\"highest\":86,\"lowest\":85.4,\"volume\":22169},{\"date\":\"2005-01-06\",\"start\":85.8,\"end\":85.7,\"highest\":85.8,\"lowest\":85.4,\"volume\":13585},{\"date\":\"2005-01-05\",\"start\":86,\"end\":85,\"highest\":86.2,\"lowest\":85,\"volume\":23396},{\"date\":\"2005-01-04\",\"start\":84.6,\"end\":85.8,\"highest\":86.1,\"lowest\":84.6,\"volume\":32768},{\"date\":\"2005-01-03\",\"start\":85,\"end\":85.1,\"highest\":85.1,\"lowest\":84.5,\"volume\":3727},{\"date\":\"2004-12-31\",\"start\":83.9,\"end\":84.45,\"highest\":84.5,\"lowest\":83.8,\"volume\":1644},{\"date\":\"2004-12-30\",\"start\":83,\"end\":83.9,\"highest\":84.05,\"lowest\":83,\"volume\":5191},{\"date\":\"2004-12-29\",\"start\":83,\"end\":83.5,\"highest\":83.5,\"lowest\":82,\"volume\":4530},{\"date\":\"2004-12-28\",\"start\":82.9,\"end\":83.2,\"highest\":83.35,\"lowest\":82.5,\"volume\":5577},{\"date\":\"2004-12-27\",\"start\":82.2,\"end\":82.3,\"highest\":82.8,\"lowest\":82.15,\"volume\":2221},{\"date\":\"2004-12-24\",\"start\":82.8,\"end\":82.95,\"highest\":82.95,\"lowest\":82.5,\"volume\":2059},{\"date\":\"2004-12-23\",\"start\":82.7,\"end\":82.8,\"highest\":82.9,\"lowest\":82.6,\"volume\":4759},{\"date\":\"2004-12-22\",\"start\":82.2,\"end\":82.7,\"highest\":82.75,\"lowest\":82.2,\"volume\":5253},{\"date\":\"2004-12-21\",\"start\":82.95,\"end\":82,\"highest\":82.95,\"lowest\":82,\"volume\":9659},{\"date\":\"2004-12-20\",\"start\":81.7,\"end\":82.7,\"highest\":82.95,\"lowest\":81.7,\"volume\":9810},{\"date\":\"2004-12-17\",\"start\":82,\"end\":81.7,\"highest\":82.15,\"lowest\":81.25,\"volume\":24444},{\"date\":\"2004-12-16\",\"start\":82.7,\"end\":82,\"highest\":82.7,\"lowest\":81.85,\"volume\":13823},{\"date\":\"2004-12-15\",\"start\":82.05,\"end\":82.7,\"highest\":82.7,\"lowest\":82,\"volume\":7629},{\"date\":\"2004-12-14\",\"start\":82,\"end\":82.5,\"highest\":82.65,\"lowest\":82,\"volume\":7506},{\"date\":\"2004-12-13\",\"start\":82,\"end\":82,\"highest\":82.35,\"lowest\":81.7,\"volume\":25137},{\"date\":\"2004-12-10\",\"start\":82.2,\"end\":82,\"highest\":82.2,\"lowest\":81.4,\"volume\":16070},{\"date\":\"2004-12-09\",\"start\":82,\"end\":82.3,\"highest\":82.7,\"lowest\":81.5,\"volume\":43253},{\"date\":\"2004-12-08\",\"start\":80,\"end\":80.5,\"highest\":80.8,\"lowest\":79.3,\"volume\":11903},{\"date\":\"2004-12-07\",\"start\":79.15,\"end\":79.9,\"highest\":80.05,\"lowest\":79.15,\"volume\":10816},{\"date\":\"2004-12-06\",\"start\":79,\"end\":79.5,\"highest\":79.8,\"lowest\":79,\"volume\":43450},{\"date\":\"2004-12-03\",\"start\":78.5,\"end\":79,\"highest\":79.35,\"lowest\":78.3,\"volume\":6528},{\"date\":\"2004-12-02\",\"start\":78.7,\"end\":79,\"highest\":79.2,\"lowest\":78.55,\"volume\":17053},{\"date\":\"2004-12-01\",\"start\":80,\"end\":79.5,\"highest\":80.5,\"lowest\":79,\"volume\":4172},{\"date\":\"2004-11-30\",\"start\":77.5,\"end\":80.05,\"highest\":81.25,\"lowest\":77.3,\"volume\":43418},{\"date\":\"2004-11-29\",\"start\":76,\"end\":77.4,\"highest\":77.7,\"lowest\":76,\"volume\":11419},{\"date\":\"2004-11-26\",\"start\":76.3,\"end\":76.5,\"highest\":76.5,\"lowest\":75.8,\"volume\":11335},{\"date\":\"2004-11-25\",\"start\":75.05,\"end\":76.45,\"highest\":77.3,\"lowest\":75.05,\"volume\":10457},{\"date\":\"2004-11-24\",\"start\":74.5,\"end\":75.2,\"highest\":75.2,\"lowest\":74.25,\"volume\":11107},{\"date\":\"2004-11-23\",\"start\":73.2,\"end\":74.35,\"highest\":74.5,\"lowest\":73.15,\"volume\":9016},{\"date\":\"2004-11-22\",\"start\":74.45,\"end\":73.15,\"highest\":74.5,\"lowest\":73.15,\"volume\":11153},{\"date\":\"2004-11-19\",\"start\":74.75,\"end\":74.5,\"highest\":75.15,\"lowest\":74.2,\"volume\":12442},{\"date\":\"2004-11-18\",\"start\":74,\"end\":74.65,\"highest\":75.3,\"lowest\":73.1,\"volume\":19158},{\"date\":\"2004-11-17\",\"start\":72.95,\"end\":74,\"highest\":74,\"lowest\":72.45,\"volume\":7184},{\"date\":\"2004-11-16\",\"start\":71.85,\"end\":72.9,\"highest\":72.9,\"lowest\":71.8,\"volume\":31519},{\"date\":\"2004-11-15\",\"start\":71.95,\"end\":71.85,\"highest\":72.2,\"lowest\":71.8,\"volume\":10785},{\"date\":\"2004-11-12\",\"start\":71.8,\"end\":71.95,\"highest\":71.95,\"lowest\":71.15,\"volume\":2087},{\"date\":\"2004-11-11\",\"start\":71.15,\"end\":71.4,\"highest\":71.8,\"lowest\":71.15,\"volume\":2183},{\"date\":\"2004-11-10\",\"start\":71.1,\"end\":71.8,\"highest\":71.9,\"lowest\":71.1,\"volume\":8455},{\"date\":\"2004-11-09\",\"start\":71.15,\"end\":71.5,\"highest\":71.9,\"lowest\":71,\"volume\":3373},{\"date\":\"2004-11-08\",\"start\":70.85,\"end\":71.9,\"highest\":71.9,\"lowest\":70.5,\"volume\":3629},{\"date\":\"2004-11-05\",\"start\":70.05,\"end\":71.35,\"highest\":72,\"lowest\":69.8,\"volume\":15782},{\"date\":\"2004-11-04\",\"start\":70.95,\"end\":70.4,\"highest\":71.65,\"lowest\":70.4,\"volume\":8263},{\"date\":\"2004-11-03\",\"start\":70,\"end\":70.9,\"highest\":70.9,\"lowest\":69.5,\"volume\":27578},{\"date\":\"2004-11-02\",\"start\":69.8,\"end\":69.9,\"highest\":69.95,\"lowest\":69,\"volume\":3092},{\"date\":\"2004-11-01\",\"start\":69.95,\"end\":69,\"highest\":69.95,\"lowest\":68.8,\"volume\":2434},{\"date\":\"2004-10-29\",\"start\":68.7,\"end\":68.85,\"highest\":69.95,\"lowest\":68.7,\"volume\":2235},{\"date\":\"2004-10-28\",\"start\":69.85,\"end\":69,\"highest\":69.85,\"lowest\":68.7,\"volume\":2478},{\"date\":\"2004-10-27\",\"start\":68.8,\"end\":69,\"highest\":69.95,\"lowest\":68.8,\"volume\":4840},{\"date\":\"2004-10-26\",\"start\":69.6,\"end\":69.5,\"highest\":69.75,\"lowest\":68.05,\"volume\":16671},{\"date\":\"2004-10-25\",\"start\":70.7,\"end\":69.65,\"highest\":70.7,\"lowest\":69.55,\"volume\":4834},{\"date\":\"2004-10-22\",\"start\":69.05,\"end\":70.05,\"highest\":71.5,\"lowest\":69,\"volume\":12887},{\"date\":\"2004-10-21\",\"start\":68.5,\"end\":69.05,\"highest\":69.4,\"lowest\":68.15,\"volume\":6491},{\"date\":\"2004-10-20\",\"start\":69.05,\"end\":68.9,\"highest\":69.05,\"lowest\":67.7,\"volume\":4309},{\"date\":\"2004-10-19\",\"start\":69.5,\"end\":69.4,\"highest\":69.5,\"lowest\":68.35,\"volume\":1066},{\"date\":\"2004-10-18\",\"start\":69.05,\"end\":69.5,\"highest\":69.65,\"lowest\":69.05,\"volume\":5983},{\"date\":\"2004-10-15\",\"start\":68.8,\"end\":69.5,\"highest\":69.5,\"lowest\":68.8,\"volume\":6241},{\"date\":\"2004-10-14\",\"start\":68.6,\"end\":69.45,\"highest\":69.45,\"lowest\":68.35,\"volume\":752},{\"date\":\"2004-10-13\",\"start\":68,\"end\":68.6,\"highest\":69.2,\"lowest\":68,\"volume\":5841},{\"date\":\"2004-10-12\",\"start\":68,\"end\":68,\"highest\":68.5,\"lowest\":68,\"volume\":1372},{\"date\":\"2004-10-11\",\"start\":68.1,\"end\":68.3,\"highest\":68.8,\"lowest\":67.7,\"volume\":3886},{\"date\":\"2004-10-08\",\"start\":69.3,\"end\":68.3,\"highest\":69.3,\"lowest\":67.9,\"volume\":1302},{\"date\":\"2004-10-07\",\"start\":69.4,\"end\":68.9,\"highest\":69.4,\"lowest\":67.7,\"volume\":3372},{\"date\":\"2004-10-06\",\"start\":67.55,\"end\":69.5,\"highest\":69.5,\"lowest\":67.25,\"volume\":3221},{\"date\":\"2004-10-05\",\"start\":67,\"end\":67.5,\"highest\":67.5,\"lowest\":66.95,\"volume\":10092},{\"date\":\"2004-10-04\",\"start\":66.2,\"end\":66.8,\"highest\":66.9,\"lowest\":66.15,\"volume\":4450},{\"date\":\"2004-10-01\",\"start\":66.95,\"end\":66.55,\"highest\":67.3,\"lowest\":66.5,\"volume\":5451},{\"date\":\"2004-09-30\",\"start\":66.5,\"end\":66.9,\"highest\":67.3,\"lowest\":66.2,\"volume\":743},{\"date\":\"2004-09-29\",\"start\":67.5,\"end\":67.5,\"highest\":67.5,\"lowest\":66,\"volume\":6125},{\"date\":\"2004-09-28\",\"start\":67.1,\"end\":67.1,\"highest\":67.65,\"lowest\":67,\"volume\":11811},{\"date\":\"2004-09-27\",\"start\":68,\"end\":67.5,\"highest\":68,\"lowest\":67.05,\"volume\":3875},{\"date\":\"2004-09-24\",\"start\":67.05,\"end\":67.8,\"highest\":67.8,\"lowest\":67.05,\"volume\":3240},{\"date\":\"2004-09-23\",\"start\":67.15,\"end\":67.3,\"highest\":67.3,\"lowest\":67,\"volume\":2257},{\"date\":\"2004-09-22\",\"start\":67.75,\"end\":67.4,\"highest\":67.8,\"lowest\":67.15,\"volume\":7446},{\"date\":\"2004-09-21\",\"start\":67.75,\"end\":67.65,\"highest\":67.9,\"lowest\":67.05,\"volume\":22898},{\"date\":\"2004-09-20\",\"start\":67.1,\"end\":67.3,\"highest\":68.5,\"lowest\":66.8,\"volume\":5591},{\"date\":\"2004-09-17\",\"start\":69,\"end\":68.85,\"highest\":69,\"lowest\":67.7,\"volume\":17479},{\"date\":\"2004-09-16\",\"start\":68.95,\"end\":68.8,\"highest\":68.95,\"lowest\":67.8,\"volume\":14472},{\"date\":\"2004-09-15\",\"start\":69.5,\"end\":69.15,\"highest\":69.8,\"lowest\":69,\"volume\":11269},{\"date\":\"2004-09-14\",\"start\":69.05,\"end\":69.3,\"highest\":69.45,\"lowest\":68.7,\"volume\":16565},{\"date\":\"2004-09-13\",\"start\":68,\"end\":69,\"highest\":69,\"lowest\":68,\"volume\":3708},{\"date\":\"2004-09-10\",\"start\":65.5,\"end\":67.5,\"highest\":67.7,\"lowest\":65.4,\"volume\":16384},{\"date\":\"2004-09-09\",\"start\":65.1,\"end\":65.9,\"highest\":66.75,\"lowest\":65.1,\"volume\":3702},{\"date\":\"2004-09-08\",\"start\":67.8,\"end\":66.2,\"highest\":68.1,\"lowest\":66.2,\"volume\":13601},{\"date\":\"2004-09-07\",\"start\":69.3,\"end\":68.35,\"highest\":69.3,\"lowest\":68,\"volume\":4147},{\"date\":\"2004-09-06\",\"start\":70,\"end\":69.4,\"highest\":70,\"lowest\":69.4,\"volume\":1778},{\"date\":\"2004-09-03\",\"start\":70.1,\"end\":70,\"highest\":70.1,\"lowest\":69.5,\"volume\":9316},{\"date\":\"2004-09-02\",\"start\":70,\"end\":70.2,\"highest\":70.45,\"lowest\":69.5,\"volume\":10969},{\"date\":\"2004-09-01\",\"start\":70,\"end\":70,\"highest\":70.1,\"lowest\":68.95,\"volume\":6176},{\"date\":\"2004-08-31\",\"start\":69.25,\"end\":70,\"highest\":70,\"lowest\":68.95,\"volume\":5418},{\"date\":\"2004-08-30\",\"start\":69.4,\"end\":69.5,\"highest\":69.9,\"lowest\":69.3,\"volume\":1089},{\"date\":\"2004-08-27\",\"start\":68.5,\"end\":69.1,\"highest\":69.45,\"lowest\":68.5,\"volume\":2362},{\"date\":\"2004-08-26\",\"start\":68.1,\"end\":68.5,\"highest\":68.85,\"lowest\":68.1,\"volume\":18894},{\"date\":\"2004-08-25\",\"start\":68.05,\"end\":68.15,\"highest\":68.4,\"lowest\":68.05,\"volume\":16605},{\"date\":\"2004-08-24\",\"start\":68.25,\"end\":68.45,\"highest\":68.6,\"lowest\":68.25,\"volume\":38019},{\"date\":\"2004-08-23\",\"start\":68.6,\"end\":68.5,\"highest\":68.7,\"lowest\":68.05,\"volume\":8676},{\"date\":\"2004-08-20\",\"start\":68.5,\"end\":68.6,\"highest\":68.85,\"lowest\":68.3,\"volume\":4561},{\"date\":\"2004-08-19\",\"start\":69.4,\"end\":68.55,\"highest\":69.5,\"lowest\":68.5,\"volume\":7594},{\"date\":\"2004-08-18\",\"start\":70.45,\"end\":70,\"highest\":70.45,\"lowest\":69.4,\"volume\":6123},{\"date\":\"2004-08-17\",\"start\":70,\"end\":69.9,\"highest\":70.25,\"lowest\":69.7,\"volume\":1268},{\"date\":\"2004-08-16\",\"start\":70.6,\"end\":70,\"highest\":71,\"lowest\":69.5,\"volume\":967},{\"date\":\"2004-08-13\",\"start\":71.15,\"end\":70.75,\"highest\":71.3,\"lowest\":70.75,\"volume\":16705},{\"date\":\"2004-08-12\",\"start\":70.55,\"end\":71.15,\"highest\":71.5,\"lowest\":70.55,\"volume\":23206},{\"date\":\"2004-08-11\",\"start\":71.35,\"end\":70.5,\"highest\":71.35,\"lowest\":70.15,\"volume\":4484},{\"date\":\"2004-08-10\",\"start\":71.2,\"end\":70.15,\"highest\":71.2,\"lowest\":69.8,\"volume\":2911},{\"date\":\"2004-08-09\",\"start\":71.4,\"end\":71,\"highest\":71.4,\"lowest\":69.7,\"volume\":3250},{\"date\":\"2004-08-06\",\"start\":71.5,\"end\":71.4,\"highest\":71.7,\"lowest\":71.1,\"volume\":22580},{\"date\":\"2004-08-05\",\"start\":69.7,\"end\":71.5,\"highest\":71.85,\"lowest\":69.7,\"volume\":4638},{\"date\":\"2004-08-04\",\"start\":71,\"end\":69.6,\"highest\":71.4,\"lowest\":69.6,\"volume\":5855},{\"date\":\"2004-08-03\",\"start\":70.9,\"end\":71,\"highest\":71.4,\"lowest\":70.9,\"volume\":1481},{\"date\":\"2004-08-02\",\"start\":71,\"end\":71,\"highest\":71.75,\"lowest\":70.9,\"volume\":2493},{\"date\":\"2004-07-30\",\"start\":69.9,\"end\":71,\"highest\":71,\"lowest\":69.7,\"volume\":2326},{\"date\":\"2004-07-29\",\"start\":69.5,\"end\":70,\"highest\":70.8,\"lowest\":69.5,\"volume\":1731},{\"date\":\"2004-07-28\",\"start\":69.85,\"end\":69.8,\"highest\":70.6,\"lowest\":69.4,\"volume\":2536},{\"date\":\"2004-07-27\",\"start\":70.95,\"end\":69.85,\"highest\":70.95,\"lowest\":69.7,\"volume\":3841},{\"date\":\"2004-07-26\",\"start\":70.95,\"end\":70.45,\"highest\":70.95,\"lowest\":69.85,\"volume\":1569},{\"date\":\"2004-07-23\",\"start\":70.6,\"end\":71,\"highest\":71,\"lowest\":68.8,\"volume\":30098},{\"date\":\"2004-07-22\",\"start\":71.35,\"end\":70.4,\"highest\":71.35,\"lowest\":70.35,\"volume\":4933},{\"date\":\"2004-07-21\",\"start\":73,\"end\":71.95,\"highest\":73,\"lowest\":71.5,\"volume\":3092},{\"date\":\"2004-07-20\",\"start\":73.9,\"end\":72.55,\"highest\":73.9,\"lowest\":71.15,\"volume\":17484},{\"date\":\"2004-07-19\",\"start\":72,\"end\":72.5,\"highest\":73.2,\"lowest\":72,\"volume\":10937},{\"date\":\"2004-07-16\",\"start\":72.05,\"end\":72,\"highest\":72.1,\"lowest\":71.85,\"volume\":18800},{\"date\":\"2004-07-15\",\"start\":72.15,\"end\":71.95,\"highest\":72.25,\"lowest\":71.9,\"volume\":31362},{\"date\":\"2004-07-14\",\"start\":72,\"end\":72.2,\"highest\":72.35,\"lowest\":72,\"volume\":7333},{\"date\":\"2004-07-13\",\"start\":74,\"end\":73.1,\"highest\":74,\"lowest\":72.6,\"volume\":38459},{\"date\":\"2004-07-12\",\"start\":74.25,\"end\":74.35,\"highest\":74.5,\"lowest\":74.25,\"volume\":6288},{\"date\":\"2004-07-09\",\"start\":73.8,\"end\":74.2,\"highest\":74.4,\"lowest\":73.8,\"volume\":3462},{\"date\":\"2004-07-08\",\"start\":74.1,\"end\":74.25,\"highest\":74.4,\"lowest\":73.9,\"volume\":8299},{\"date\":\"2004-07-07\",\"start\":74.45,\"end\":74.1,\"highest\":74.45,\"lowest\":73.7,\"volume\":20646},{\"date\":\"2004-07-06\",\"start\":74,\"end\":73.85,\"highest\":74.5,\"lowest\":73.85,\"volume\":13839},{\"date\":\"2004-07-05\",\"start\":73.8,\"end\":73.8,\"highest\":74.45,\"lowest\":73.75,\"volume\":7668},{\"date\":\"2004-07-02\",\"start\":73.45,\"end\":73.6,\"highest\":74.55,\"lowest\":73,\"volume\":7279},{\"date\":\"2004-07-01\",\"start\":74.25,\"end\":73.45,\"highest\":74.6,\"lowest\":73,\"volume\":4556},{\"date\":\"2004-06-30\",\"start\":74.6,\"end\":73.15,\"highest\":74.85,\"lowest\":72.5,\"volume\":9470},{\"date\":\"2004-06-29\",\"start\":74.3,\"end\":74.55,\"highest\":74.55,\"lowest\":73.85,\"volume\":17458},{\"date\":\"2004-06-28\",\"start\":74.5,\"end\":74.15,\"highest\":74.8,\"lowest\":73.7,\"volume\":3355},{\"date\":\"2004-06-25\",\"start\":73,\"end\":74.65,\"highest\":74.8,\"lowest\":73,\"volume\":12029},{\"date\":\"2004-06-24\",\"start\":71,\"end\":72.7,\"highest\":74,\"lowest\":71,\"volume\":27903},{\"date\":\"2004-06-23\",\"start\":70.15,\"end\":71,\"highest\":71.6,\"lowest\":69.9,\"volume\":10266},{\"date\":\"2004-06-22\",\"start\":70.8,\"end\":70,\"highest\":70.8,\"lowest\":69.95,\"volume\":14591},{\"date\":\"2004-06-21\",\"start\":71,\"end\":70.5,\"highest\":71,\"lowest\":70.5,\"volume\":8500},{\"date\":\"2004-06-18\",\"start\":70,\"end\":70.55,\"highest\":71.65,\"lowest\":69.75,\"volume\":16259},{\"date\":\"2004-06-17\",\"start\":69.85,\"end\":69.9,\"highest\":70.75,\"lowest\":69.7,\"volume\":8580},{\"date\":\"2004-06-16\",\"start\":69.85,\"end\":69.5,\"highest\":69.85,\"lowest\":69.5,\"volume\":4913},{\"date\":\"2004-06-15\",\"start\":69.95,\"end\":69.6,\"highest\":70,\"lowest\":69.5,\"volume\":13166},{\"date\":\"2004-06-14\",\"start\":70.05,\"end\":69.95,\"highest\":71,\"lowest\":69.7,\"volume\":10904},{\"date\":\"2004-06-11\",\"start\":68,\"end\":70.05,\"highest\":70.5,\"lowest\":68,\"volume\":56678},{\"date\":\"2004-06-10\",\"start\":69.9,\"end\":67.6,\"highest\":69.9,\"lowest\":67.6,\"volume\":48216},{\"date\":\"2004-06-09\",\"start\":71.45,\"end\":70,\"highest\":71.85,\"lowest\":69.3,\"volume\":44038},{\"date\":\"2004-06-08\",\"start\":71.4,\"end\":71.45,\"highest\":71.8,\"lowest\":71.2,\"volume\":34104},{\"date\":\"2004-06-07\",\"start\":70.55,\"end\":71.65,\"highest\":71.8,\"lowest\":70.55,\"volume\":8691},{\"date\":\"2004-06-04\",\"start\":71.5,\"end\":71,\"highest\":71.5,\"lowest\":70,\"volume\":8756},{\"date\":\"2004-06-03\",\"start\":71.9,\"end\":71.35,\"highest\":71.9,\"lowest\":71.05,\"volume\":9426},{\"date\":\"2004-06-02\",\"start\":71,\"end\":71.9,\"highest\":71.9,\"lowest\":70.95,\"volume\":14282},{\"date\":\"2004-06-01\",\"start\":70,\"end\":70.6,\"highest\":70.9,\"lowest\":70,\"volume\":4017},{\"date\":\"2004-05-31\",\"start\":70,\"end\":69.7,\"highest\":70.3,\"lowest\":69.55,\"volume\":841},{\"date\":\"2004-05-28\",\"start\":70.4,\"end\":70.15,\"highest\":70.4,\"lowest\":69.85,\"volume\":29983},{\"date\":\"2004-05-27\",\"start\":70.7,\"end\":70.15,\"highest\":70.7,\"lowest\":70.1,\"volume\":8701},{\"date\":\"2004-05-26\",\"start\":71.2,\"end\":70.8,\"highest\":71.3,\"lowest\":70.6,\"volume\":3164},{\"date\":\"2004-05-25\",\"start\":70.6,\"end\":70.95,\"highest\":70.95,\"lowest\":70.3,\"volume\":4016},{\"date\":\"2004-05-24\",\"start\":71.1,\"end\":70.65,\"highest\":71.4,\"lowest\":70.1,\"volume\":4203},{\"date\":\"2004-05-21\",\"start\":71.9,\"end\":71.1,\"highest\":71.9,\"lowest\":71,\"volume\":10796},{\"date\":\"2004-05-20\",\"start\":70,\"end\":71,\"highest\":71.4,\"lowest\":70,\"volume\":5096},{\"date\":\"2004-05-19\",\"start\":69.5,\"end\":70,\"highest\":71.2,\"lowest\":69.3,\"volume\":26383},{\"date\":\"2004-05-18\",\"start\":70.1,\"end\":69.8,\"highest\":70.45,\"lowest\":69.2,\"volume\":18482},{\"date\":\"2004-05-17\",\"start\":71.15,\"end\":70.45,\"highest\":71.65,\"lowest\":70.2,\"volume\":6137},{\"date\":\"2004-05-14\",\"start\":71.5,\"end\":71.35,\"highest\":72,\"lowest\":71.1,\"volume\":16793},{\"date\":\"2004-05-13\",\"start\":73.9,\"end\":72.1,\"highest\":73.9,\"lowest\":71.5,\"volume\":16729},{\"date\":\"2004-05-12\",\"start\":75,\"end\":73.2,\"highest\":75,\"lowest\":72.9,\"volume\":11546},{\"date\":\"2004-05-11\",\"start\":74.1,\"end\":73.8,\"highest\":74.95,\"lowest\":73.7,\"volume\":29169},{\"date\":\"2004-05-10\",\"start\":75.7,\"end\":74,\"highest\":75.7,\"lowest\":73,\"volume\":17355},{\"date\":\"2004-05-07\",\"start\":76.1,\"end\":75.9,\"highest\":76.45,\"lowest\":75.7,\"volume\":2860},{\"date\":\"2004-05-06\",\"start\":77,\"end\":75.8,\"highest\":77,\"lowest\":75.75,\"volume\":3873},{\"date\":\"2004-05-05\",\"start\":76.6,\"end\":76.8,\"highest\":76.9,\"lowest\":76.6,\"volume\":42910},{\"date\":\"2004-05-04\",\"start\":76.5,\"end\":76.6,\"highest\":76.9,\"lowest\":76.1,\"volume\":20436},{\"date\":\"2004-05-03\",\"start\":77,\"end\":76.5,\"highest\":77.5,\"lowest\":75.8,\"volume\":28529},{\"date\":\"2004-04-30\",\"start\":76,\"end\":77,\"highest\":77,\"lowest\":76,\"volume\":17032},{\"date\":\"2004-04-29\",\"start\":77.7,\"end\":76.9,\"highest\":77.7,\"lowest\":76.7,\"volume\":17325},{\"date\":\"2004-04-28\",\"start\":77.05,\"end\":77.55,\"highest\":77.7,\"lowest\":76.5,\"volume\":26348},{\"date\":\"2004-04-27\",\"start\":78,\"end\":77,\"highest\":78,\"lowest\":77,\"volume\":37582},{\"date\":\"2004-04-26\",\"start\":78,\"end\":78,\"highest\":78.3,\"lowest\":77.5,\"volume\":32171},{\"date\":\"2004-04-23\",\"start\":79.5,\"end\":77.8,\"highest\":79.5,\"lowest\":75.65,\"volume\":105335},{\"date\":\"2004-04-22\",\"start\":81.25,\"end\":81.6,\"highest\":81.7,\"lowest\":81.25,\"volume\":6952},{\"date\":\"2004-04-21\",\"start\":81.6,\"end\":81.55,\"highest\":81.65,\"lowest\":81.35,\"volume\":11400},{\"date\":\"2004-04-20\",\"start\":81.8,\"end\":81.6,\"highest\":81.8,\"lowest\":81.5,\"volume\":7423},{\"date\":\"2004-04-19\",\"start\":81.8,\"end\":81.7,\"highest\":81.8,\"lowest\":81,\"volume\":11884},{\"date\":\"2004-04-16\",\"start\":81.5,\"end\":81.25,\"highest\":81.5,\"lowest\":81,\"volume\":12617},{\"date\":\"2004-04-15\",\"start\":81.4,\"end\":81,\"highest\":81.4,\"lowest\":81,\"volume\":7448},{\"date\":\"2004-04-14\",\"start\":81.4,\"end\":81.1,\"highest\":81.4,\"lowest\":80.1,\"volume\":5493},{\"date\":\"2004-04-13\",\"start\":80,\"end\":81.3,\"highest\":81.5,\"lowest\":80,\"volume\":25183},{\"date\":\"2004-04-08\",\"start\":79.35,\"end\":79.7,\"highest\":80.1,\"lowest\":79.35,\"volume\":2973},{\"date\":\"2004-04-07\",\"start\":79.45,\"end\":79.3,\"highest\":80,\"lowest\":79.3,\"volume\":5661},{\"date\":\"2004-04-06\",\"start\":79.3,\"end\":79.4,\"highest\":79.5,\"lowest\":79.3,\"volume\":7644},{\"date\":\"2004-04-05\",\"start\":79,\"end\":79.3,\"highest\":79.55,\"lowest\":79,\"volume\":17734},{\"date\":\"2004-04-02\",\"start\":79,\"end\":79,\"highest\":79.45,\"lowest\":79,\"volume\":5892},{\"date\":\"2004-04-01\",\"start\":79,\"end\":79,\"highest\":79.9,\"lowest\":79,\"volume\":2409},{\"date\":\"2004-03-31\",\"start\":79.15,\"end\":79.55,\"highest\":80.9,\"lowest\":78.9,\"volume\":23407},{\"date\":\"2004-03-30\",\"start\":78.8,\"end\":79.1,\"highest\":79.1,\"lowest\":78.8,\"volume\":3146},{\"date\":\"2004-03-29\",\"start\":78.2,\"end\":78.5,\"highest\":78.9,\"lowest\":78.2,\"volume\":62227},{\"date\":\"2004-03-26\",\"start\":79,\"end\":78.2,\"highest\":79.35,\"lowest\":78.2,\"volume\":9687},{\"date\":\"2004-03-25\",\"start\":78.25,\"end\":78.6,\"highest\":78.95,\"lowest\":78.25,\"volume\":2960},{\"date\":\"2004-03-24\",\"start\":78.55,\"end\":78.5,\"highest\":79.5,\"lowest\":77.85,\"volume\":16460},{\"date\":\"2004-03-23\",\"start\":77.6,\"end\":78.8,\"highest\":79.25,\"lowest\":77.6,\"volume\":9671},{\"date\":\"2004-03-22\",\"start\":78.5,\"end\":78,\"highest\":78.5,\"lowest\":77.65,\"volume\":3414},{\"date\":\"2004-03-19\",\"start\":78.35,\"end\":78.85,\"highest\":79.75,\"lowest\":78.1,\"volume\":4519},{\"date\":\"2004-03-18\",\"start\":80.4,\"end\":78.5,\"highest\":80.4,\"lowest\":78.5,\"volume\":9464},{\"date\":\"2004-03-17\",\"start\":78.7,\"end\":79.95,\"highest\":80.4,\"lowest\":78.15,\"volume\":4234},{\"date\":\"2004-03-16\",\"start\":79.3,\"end\":80,\"highest\":80,\"lowest\":77.95,\"volume\":74160},{\"date\":\"2004-03-15\",\"start\":79.75,\"end\":79.3,\"highest\":79.85,\"lowest\":79,\"volume\":19512},{\"date\":\"2004-03-12\",\"start\":79,\"end\":78.9,\"highest\":79.55,\"lowest\":74.3,\"volume\":21686},{\"date\":\"2004-03-11\",\"start\":81.8,\"end\":79.8,\"highest\":81.8,\"lowest\":79.1,\"volume\":10678},{\"date\":\"2004-03-10\",\"start\":82,\"end\":81.8,\"highest\":82,\"lowest\":81.45,\"volume\":8470},{\"date\":\"2004-03-09\",\"start\":81.3,\"end\":82,\"highest\":82.05,\"lowest\":81.25,\"volume\":13282},{\"date\":\"2004-03-08\",\"start\":81,\"end\":81.3,\"highest\":81.35,\"lowest\":80.8,\"volume\":11260},{\"date\":\"2004-03-05\",\"start\":81.8,\"end\":80.95,\"highest\":81.8,\"lowest\":80.85,\"volume\":43030},{\"date\":\"2004-03-04\",\"start\":82.45,\"end\":81.8,\"highest\":82.45,\"lowest\":80.2,\"volume\":20641},{\"date\":\"2004-03-03\",\"start\":83,\"end\":82.5,\"highest\":83.1,\"lowest\":82.4,\"volume\":6359},{\"date\":\"2004-03-02\",\"start\":82.3,\"end\":82.7,\"highest\":82.7,\"lowest\":82.05,\"volume\":20850},{\"date\":\"2004-03-01\",\"start\":81.2,\"end\":82,\"highest\":82.2,\"lowest\":80.6,\"volume\":7539},{\"date\":\"2004-02-27\",\"start\":80.9,\"end\":80.9,\"highest\":80.9,\"lowest\":80.4,\"volume\":9484},{\"date\":\"2004-02-26\",\"start\":80.5,\"end\":80.35,\"highest\":80.9,\"lowest\":80.25,\"volume\":5556},{\"date\":\"2004-02-25\",\"start\":80.7,\"end\":80.75,\"highest\":80.85,\"lowest\":80.4,\"volume\":6964},{\"date\":\"2004-02-24\",\"start\":80.65,\"end\":80.7,\"highest\":80.75,\"lowest\":80.55,\"volume\":24351},{\"date\":\"2004-02-23\",\"start\":80.8,\"end\":80.15,\"highest\":80.8,\"lowest\":80,\"volume\":31515},{\"date\":\"2004-02-20\",\"start\":78.85,\"end\":80.8,\"highest\":80.8,\"lowest\":78.85,\"volume\":15734},{\"date\":\"2004-02-19\",\"start\":79.5,\"end\":78.85,\"highest\":79.65,\"lowest\":78.85,\"volume\":11978},{\"date\":\"2004-02-18\",\"start\":79.5,\"end\":79.65,\"highest\":80,\"lowest\":79.2,\"volume\":4243},{\"date\":\"2004-02-17\",\"start\":79.7,\"end\":79.6,\"highest\":80.3,\"lowest\":79.6,\"volume\":2355},{\"date\":\"2004-02-16\",\"start\":80.5,\"end\":79.7,\"highest\":80.6,\"lowest\":79.7,\"volume\":1993},{\"date\":\"2004-02-13\",\"start\":79.9,\"end\":79.9,\"highest\":80.5,\"lowest\":79.9,\"volume\":12222},{\"date\":\"2004-02-12\",\"start\":81,\"end\":79.9,\"highest\":81.2,\"lowest\":79.9,\"volume\":3000},{\"date\":\"2004-02-11\",\"start\":80.5,\"end\":80.8,\"highest\":81,\"lowest\":79.75,\"volume\":9951},{\"date\":\"2004-02-10\",\"start\":79,\"end\":80,\"highest\":80,\"lowest\":78.7,\"volume\":3859},{\"date\":\"2004-02-09\",\"start\":78.8,\"end\":79,\"highest\":79.4,\"lowest\":78.3,\"volume\":8111},{\"date\":\"2004-02-06\",\"start\":77.6,\"end\":78.8,\"highest\":78.8,\"lowest\":77.6,\"volume\":9365},{\"date\":\"2004-02-05\",\"start\":78.2,\"end\":77.95,\"highest\":78.2,\"lowest\":77.55,\"volume\":3405},{\"date\":\"2004-02-04\",\"start\":78.7,\"end\":77.5,\"highest\":79,\"lowest\":77.25,\"volume\":3999},{\"date\":\"2004-02-03\",\"start\":78.85,\"end\":78.7,\"highest\":79.35,\"lowest\":78.7,\"volume\":7468},{\"date\":\"2004-02-02\",\"start\":78.9,\"end\":78.65,\"highest\":79.4,\"lowest\":78.65,\"volume\":6907},{\"date\":\"2004-01-30\",\"start\":76,\"end\":79.45,\"highest\":79.5,\"lowest\":75.9,\"volume\":27539},{\"date\":\"2004-01-29\",\"start\":77.8,\"end\":75.95,\"highest\":77.8,\"lowest\":75.25,\"volume\":24148},{\"date\":\"2004-01-28\",\"start\":78.9,\"end\":77.8,\"highest\":78.9,\"lowest\":77.7,\"volume\":21378},{\"date\":\"2004-01-27\",\"start\":80,\"end\":78.5,\"highest\":80,\"lowest\":76.1,\"volume\":29659},{\"date\":\"2004-01-26\",\"start\":80.5,\"end\":79.95,\"highest\":80.5,\"lowest\":79.2,\"volume\":15872},{\"date\":\"2004-01-23\",\"start\":80.5,\"end\":80.25,\"highest\":81.5,\"lowest\":80,\"volume\":27863},{\"date\":\"2004-01-22\",\"start\":81,\"end\":79.85,\"highest\":81,\"lowest\":79.1,\"volume\":13479},{\"date\":\"2004-01-21\",\"start\":81.4,\"end\":80,\"highest\":81.4,\"lowest\":79.75,\"volume\":10495},{\"date\":\"2004-01-20\",\"start\":81.5,\"end\":80.25,\"highest\":81.55,\"lowest\":80.25,\"volume\":7437},{\"date\":\"2004-01-19\",\"start\":81.5,\"end\":80.5,\"highest\":81.95,\"lowest\":80.5,\"volume\":9008},{\"date\":\"2004-01-16\",\"start\":81.5,\"end\":81,\"highest\":81.8,\"lowest\":80.75,\"volume\":11688},{\"date\":\"2004-01-15\",\"start\":81.9,\"end\":81.5,\"highest\":81.9,\"lowest\":81,\"volume\":25321},{\"date\":\"2004-01-14\",\"start\":80.9,\"end\":80.6,\"highest\":81.15,\"lowest\":80.25,\"volume\":11627},{\"date\":\"2004-01-13\",\"start\":80,\"end\":80,\"highest\":80.85,\"lowest\":79.9,\"volume\":14195},{\"date\":\"2004-01-12\",\"start\":80,\"end\":80,\"highest\":81.1,\"lowest\":79.55,\"volume\":7642},{\"date\":\"2004-01-09\",\"start\":80.3,\"end\":79.75,\"highest\":81.4,\"lowest\":79.25,\"volume\":13062},{\"date\":\"2004-01-08\",\"start\":80.05,\"end\":80.6,\"highest\":80.8,\"lowest\":80.05,\"volume\":12243},{\"date\":\"2004-01-07\",\"start\":80.8,\"end\":80,\"highest\":80.95,\"lowest\":79.5,\"volume\":29711},{\"date\":\"2004-01-06\",\"start\":83.6,\"end\":81.45,\"highest\":84.75,\"lowest\":81.25,\"volume\":21924},{\"date\":\"2004-01-05\",\"start\":82,\"end\":83.5,\"highest\":83.5,\"lowest\":81.5,\"volume\":25965},{\"date\":\"2004-01-02\",\"start\":80.9,\"end\":81.25,\"highest\":81.25,\"lowest\":79.3,\"volume\":3799},{\"date\":\"2003-12-31\",\"start\":79.7,\"end\":80,\"highest\":80,\"lowest\":77.35,\"volume\":26564},{\"date\":\"2003-12-30\",\"start\":79.35,\"end\":79.75,\"highest\":79.9,\"lowest\":79.35,\"volume\":8595},{\"date\":\"2003-12-29\",\"start\":79.5,\"end\":79.4,\"highest\":81,\"lowest\":79.15,\"volume\":16175},{\"date\":\"2003-12-24\",\"start\":78,\"end\":79.05,\"highest\":79.1,\"lowest\":77.6,\"volume\":11111},{\"date\":\"2003-12-23\",\"start\":77.75,\"end\":78.2,\"highest\":78.25,\"lowest\":77.4,\"volume\":5849},{\"date\":\"2003-12-22\",\"start\":77.3,\"end\":77.4,\"highest\":77.8,\"lowest\":77,\"volume\":5249},{\"date\":\"2003-12-19\",\"start\":77.25,\"end\":76.5,\"highest\":77.25,\"lowest\":76,\"volume\":2967},{\"date\":\"2003-12-18\",\"start\":75.95,\"end\":76.6,\"highest\":76.6,\"lowest\":75.1,\"volume\":20760},{\"date\":\"2003-12-17\",\"start\":76.9,\"end\":76,\"highest\":76.9,\"lowest\":75.1,\"volume\":8345},{\"date\":\"2003-12-16\",\"start\":77.5,\"end\":76.85,\"highest\":77.75,\"lowest\":76.5,\"volume\":18313},{\"date\":\"2003-12-15\",\"start\":78.5,\"end\":77.5,\"highest\":78.85,\"lowest\":77.4,\"volume\":15806},{\"date\":\"2003-12-12\",\"start\":78,\"end\":77.4,\"highest\":79.1,\"lowest\":77.4,\"volume\":35500},{\"date\":\"2003-12-11\",\"start\":76,\"end\":77.5,\"highest\":77.7,\"lowest\":75,\"volume\":28082},{\"date\":\"2003-12-10\",\"start\":75.6,\"end\":74,\"highest\":76,\"lowest\":73.65,\"volume\":9492},{\"date\":\"2003-12-09\",\"start\":74.65,\"end\":75.6,\"highest\":75.75,\"lowest\":74.5,\"volume\":12867},{\"date\":\"2003-12-08\",\"start\":72.95,\"end\":74.4,\"highest\":74.4,\"lowest\":72.65,\"volume\":6950},{\"date\":\"2003-12-05\",\"start\":72,\"end\":72.95,\"highest\":72.95,\"lowest\":71.75,\"volume\":8202},{\"date\":\"2003-12-04\",\"start\":70.95,\"end\":72,\"highest\":72,\"lowest\":70.9,\"volume\":7314},{\"date\":\"2003-12-03\",\"start\":71.5,\"end\":70.85,\"highest\":71.5,\"lowest\":70,\"volume\":14922},{\"date\":\"2003-12-02\",\"start\":71.9,\"end\":71.5,\"highest\":71.9,\"lowest\":71.2,\"volume\":18746},{\"date\":\"2003-12-01\",\"start\":71.8,\"end\":71.5,\"highest\":71.8,\"lowest\":70,\"volume\":11692},{\"date\":\"2003-11-28\",\"start\":69,\"end\":69.1,\"highest\":69.5,\"lowest\":69,\"volume\":2456},{\"date\":\"2003-11-27\",\"start\":69,\"end\":68.95,\"highest\":69.45,\"lowest\":68.5,\"volume\":2795},{\"date\":\"2003-11-26\",\"start\":69.65,\"end\":68.95,\"highest\":69.65,\"lowest\":68.6,\"volume\":4936},{\"date\":\"2003-11-25\",\"start\":69.95,\"end\":69.1,\"highest\":69.95,\"lowest\":69.1,\"volume\":4093},{\"date\":\"2003-11-24\",\"start\":69.5,\"end\":69.5,\"highest\":70.1,\"lowest\":68.9,\"volume\":5330},{\"date\":\"2003-11-21\",\"start\":69.15,\"end\":69.5,\"highest\":69.5,\"lowest\":68.6,\"volume\":10082},{\"date\":\"2003-11-20\",\"start\":69.5,\"end\":69.5,\"highest\":69.5,\"lowest\":69.1,\"volume\":2279},{\"date\":\"2003-11-19\",\"start\":70,\"end\":69.1,\"highest\":70,\"lowest\":68.5,\"volume\":5693},{\"date\":\"2003-11-18\",\"start\":68,\"end\":70,\"highest\":70.8,\"lowest\":68,\"volume\":9507},{\"date\":\"2003-11-17\",\"start\":71,\"end\":70,\"highest\":71,\"lowest\":69.2,\"volume\":8828},{\"date\":\"2003-11-14\",\"start\":70.9,\"end\":70.8,\"highest\":71,\"lowest\":70.2,\"volume\":5624},{\"date\":\"2003-11-13\",\"start\":71,\"end\":70.65,\"highest\":71.3,\"lowest\":69.5,\"volume\":11171},{\"date\":\"2003-11-12\",\"start\":72.25,\"end\":71,\"highest\":72.25,\"lowest\":70.65,\"volume\":12808},{\"date\":\"2003-11-11\",\"start\":72.1,\"end\":72.25,\"highest\":72.4,\"lowest\":72.05,\"volume\":5346},{\"date\":\"2003-11-10\",\"start\":72.45,\"end\":72.2,\"highest\":72.45,\"lowest\":72.1,\"volume\":2074},{\"date\":\"2003-11-07\",\"start\":71.5,\"end\":71.95,\"highest\":72.2,\"lowest\":71.45,\"volume\":30451},{\"date\":\"2003-11-06\",\"start\":71,\"end\":71.35,\"highest\":71.5,\"lowest\":70.65,\"volume\":13554},{\"date\":\"2003-11-05\",\"start\":70.8,\"end\":71,\"highest\":71,\"lowest\":69.5,\"volume\":5598},{\"date\":\"2003-11-04\",\"start\":71.5,\"end\":71.1,\"highest\":71.5,\"lowest\":70.8,\"volume\":6086},{\"date\":\"2003-11-03\",\"start\":71,\"end\":71.1,\"highest\":72,\"lowest\":70.8,\"volume\":11385},{\"date\":\"2003-10-31\",\"start\":71,\"end\":70.5,\"highest\":71,\"lowest\":70.05,\"volume\":4770},{\"date\":\"2003-10-30\",\"start\":69.05,\"end\":70.85,\"highest\":71,\"lowest\":69.05,\"volume\":18942},{\"date\":\"2003-10-29\",\"start\":68.6,\"end\":69.05,\"highest\":69.75,\"lowest\":68.35,\"volume\":15473},{\"date\":\"2003-10-28\",\"start\":68.5,\"end\":68.9,\"highest\":68.9,\"lowest\":68.35,\"volume\":11449},{\"date\":\"2003-10-27\",\"start\":68.05,\"end\":68.35,\"highest\":68.35,\"lowest\":67.7,\"volume\":11430},{\"date\":\"2003-10-24\",\"start\":67.5,\"end\":67.5,\"highest\":67.9,\"lowest\":67,\"volume\":3323},{\"date\":\"2003-10-23\",\"start\":68,\"end\":67,\"highest\":68,\"lowest\":66.7,\"volume\":12049},{\"date\":\"2003-10-22\",\"start\":67.5,\"end\":67.75,\"highest\":68.3,\"lowest\":67.5,\"volume\":65159},{\"date\":\"2003-10-21\",\"start\":67.15,\"end\":66.05,\"highest\":67.2,\"lowest\":66.05,\"volume\":4354},{\"date\":\"2003-10-20\",\"start\":67.5,\"end\":66.1,\"highest\":67.5,\"lowest\":66.1,\"volume\":32531},{\"date\":\"2003-10-17\",\"start\":66.05,\"end\":66,\"highest\":67.5,\"lowest\":65.3,\"volume\":26888},{\"date\":\"2003-10-16\",\"start\":65,\"end\":66.05,\"highest\":66.05,\"lowest\":64.7,\"volume\":4721},{\"date\":\"2003-10-15\",\"start\":64,\"end\":65.15,\"highest\":65.15,\"lowest\":64,\"volume\":7217},{\"date\":\"2003-10-14\",\"start\":64.4,\"end\":63.45,\"highest\":64.5,\"lowest\":63.1,\"volume\":19263},{\"date\":\"2003-10-13\",\"start\":66.05,\"end\":64.2,\"highest\":66.05,\"lowest\":63.8,\"volume\":18601},{\"date\":\"2003-10-10\",\"start\":66.5,\"end\":66.15,\"highest\":67,\"lowest\":65.5,\"volume\":7208},{\"date\":\"2003-10-09\",\"start\":67.2,\"end\":67,\"highest\":67.45,\"lowest\":66.8,\"volume\":5071},{\"date\":\"2003-10-08\",\"start\":68,\"end\":67.35,\"highest\":68.45,\"lowest\":67.25,\"volume\":2316},{\"date\":\"2003-10-07\",\"start\":68.5,\"end\":68,\"highest\":68.5,\"lowest\":67.5,\"volume\":8295},{\"date\":\"2003-10-06\",\"start\":67.2,\"end\":68.4,\"highest\":68.5,\"lowest\":67,\"volume\":5695},{\"date\":\"2003-10-03\",\"start\":67.5,\"end\":67.05,\"highest\":67.5,\"lowest\":64.5,\"volume\":17245},{\"date\":\"2003-10-02\",\"start\":68,\"end\":67.5,\"highest\":68.2,\"lowest\":67,\"volume\":24857},{\"date\":\"2003-10-01\",\"start\":65,\"end\":67,\"highest\":68,\"lowest\":65,\"volume\":26719},{\"date\":\"2003-09-30\",\"start\":62.5,\"end\":65.3,\"highest\":66.3,\"lowest\":62.5,\"volume\":58802},{\"date\":\"2003-09-29\",\"start\":61.9,\"end\":62,\"highest\":63.5,\"lowest\":61,\"volume\":19175},{\"date\":\"2003-09-26\",\"start\":61.5,\"end\":60.65,\"highest\":62.3,\"lowest\":60.5,\"volume\":17964},{\"date\":\"2003-09-25\",\"start\":61.9,\"end\":60.9,\"highest\":61.9,\"lowest\":60.85,\"volume\":17645},{\"date\":\"2003-09-24\",\"start\":61.05,\"end\":62,\"highest\":63.2,\"lowest\":61.05,\"volume\":14132},{\"date\":\"2003-09-23\",\"start\":60.5,\"end\":61.05,\"highest\":61.35,\"lowest\":60.45,\"volume\":34802},{\"date\":\"2003-09-22\",\"start\":61,\"end\":60.8,\"highest\":61.15,\"lowest\":60.3,\"volume\":3084},{\"date\":\"2003-09-19\",\"start\":60.2,\"end\":60.85,\"highest\":61.3,\"lowest\":60.2,\"volume\":9373},{\"date\":\"2003-09-18\",\"start\":61.2,\"end\":60.1,\"highest\":61.5,\"lowest\":60.1,\"volume\":6710},{\"date\":\"2003-09-17\",\"start\":61.95,\"end\":61.1,\"highest\":62.05,\"lowest\":61.1,\"volume\":11734},{\"date\":\"2003-09-16\",\"start\":61.95,\"end\":61.8,\"highest\":62.6,\"lowest\":61.7,\"volume\":8207},{\"date\":\"2003-09-15\",\"start\":62.2,\"end\":62,\"highest\":62.6,\"lowest\":62,\"volume\":2196},{\"date\":\"2003-09-12\",\"start\":62.05,\"end\":62,\"highest\":62.6,\"lowest\":62,\"volume\":2308},{\"date\":\"2003-09-11\",\"start\":62.1,\"end\":61.95,\"highest\":62.5,\"lowest\":61.95,\"volume\":4799},{\"date\":\"2003-09-10\",\"start\":64,\"end\":62,\"highest\":64,\"lowest\":62,\"volume\":5563},{\"date\":\"2003-09-09\",\"start\":63.5,\"end\":64,\"highest\":64,\"lowest\":62,\"volume\":7218},{\"date\":\"2003-09-08\",\"start\":63.65,\"end\":62.9,\"highest\":63.65,\"lowest\":62.65,\"volume\":7744},{\"date\":\"2003-09-05\",\"start\":64,\"end\":63.3,\"highest\":64,\"lowest\":63.3,\"volume\":5026},{\"date\":\"2003-09-04\",\"start\":64.1,\"end\":63.85,\"highest\":64.2,\"lowest\":63.8,\"volume\":7068},{\"date\":\"2003-09-03\",\"start\":64,\"end\":64,\"highest\":64,\"lowest\":63.3,\"volume\":10632},{\"date\":\"2003-09-02\",\"start\":64.2,\"end\":63.95,\"highest\":64.2,\"lowest\":63.8,\"volume\":15865},{\"date\":\"2003-09-01\",\"start\":62.5,\"end\":64,\"highest\":64.4,\"lowest\":62.5,\"volume\":40601},{\"date\":\"2003-08-29\",\"start\":61.7,\"end\":62.5,\"highest\":62.95,\"lowest\":61.7,\"volume\":20480},{\"date\":\"2003-08-28\",\"start\":61.8,\"end\":61.65,\"highest\":61.95,\"lowest\":61.6,\"volume\":13891},{\"date\":\"2003-08-27\",\"start\":61.95,\"end\":61.75,\"highest\":62,\"lowest\":61.65,\"volume\":21749},{\"date\":\"2003-08-26\",\"start\":61.9,\"end\":61.85,\"highest\":62,\"lowest\":61.7,\"volume\":15098},{\"date\":\"2003-08-25\",\"start\":62,\"end\":61.9,\"highest\":62.2,\"lowest\":61.75,\"volume\":9533},{\"date\":\"2003-08-22\",\"start\":62,\"end\":61.75,\"highest\":62,\"lowest\":61.55,\"volume\":34893},{\"date\":\"2003-08-21\",\"start\":60.2,\"end\":61.4,\"highest\":62.4,\"lowest\":60.1,\"volume\":95994},{\"date\":\"2003-08-20\",\"start\":57.65,\"end\":57.6,\"highest\":58,\"lowest\":57.25,\"volume\":87468},{\"date\":\"2003-08-19\",\"start\":57.5,\"end\":57.4,\"highest\":57.9,\"lowest\":57.2,\"volume\":3327},{\"date\":\"2003-08-18\",\"start\":58.4,\"end\":57.8,\"highest\":58.45,\"lowest\":57,\"volume\":13521},{\"date\":\"2003-08-15\",\"start\":58.05,\"end\":58.4,\"highest\":58.4,\"lowest\":57.5,\"volume\":2442},{\"date\":\"2003-08-14\",\"start\":58.8,\"end\":58.4,\"highest\":58.8,\"lowest\":58,\"volume\":4977},{\"date\":\"2003-08-13\",\"start\":57.2,\"end\":58.8,\"highest\":59.5,\"lowest\":57.05,\"volume\":13758},{\"date\":\"2003-08-12\",\"start\":57,\"end\":57.15,\"highest\":57.15,\"lowest\":56.7,\"volume\":4298},{\"date\":\"2003-08-11\",\"start\":56,\"end\":56.95,\"highest\":57,\"lowest\":56,\"volume\":2811},{\"date\":\"2003-08-08\",\"start\":56,\"end\":56.45,\"highest\":56.45,\"lowest\":55.1,\"volume\":2013},{\"date\":\"2003-08-07\",\"start\":54.85,\"end\":56,\"highest\":56,\"lowest\":54.5,\"volume\":8733},{\"date\":\"2003-08-06\",\"start\":55.5,\"end\":54.5,\"highest\":55.5,\"lowest\":54.5,\"volume\":1919},{\"date\":\"2003-08-05\",\"start\":55.4,\"end\":55.5,\"highest\":55.7,\"lowest\":55.4,\"volume\":14209},{\"date\":\"2003-08-04\",\"start\":55.5,\"end\":55.3,\"highest\":55.65,\"lowest\":55,\"volume\":9147},{\"date\":\"2003-08-01\",\"start\":55,\"end\":55,\"highest\":55.55,\"lowest\":54.95,\"volume\":15915},{\"date\":\"2003-07-31\",\"start\":56.65,\"end\":54.65,\"highest\":56.65,\"lowest\":54,\"volume\":21146},{\"date\":\"2003-07-30\",\"start\":55.9,\"end\":56.3,\"highest\":56.5,\"lowest\":55.6,\"volume\":5571},{\"date\":\"2003-07-29\",\"start\":56.7,\"end\":55.6,\"highest\":56.7,\"lowest\":55.6,\"volume\":4336},{\"date\":\"2003-07-28\",\"start\":56.75,\"end\":56.8,\"highest\":57.3,\"lowest\":56.4,\"volume\":4052},{\"date\":\"2003-07-25\",\"start\":56.9,\"end\":56.8,\"highest\":57.4,\"lowest\":56.55,\"volume\":20874},{\"date\":\"2003-07-24\",\"start\":56,\"end\":57.2,\"highest\":57.2,\"lowest\":55.75,\"volume\":27837},{\"date\":\"2003-07-23\",\"start\":52.5,\"end\":55.5,\"highest\":56.75,\"lowest\":52.4,\"volume\":84713},{\"date\":\"2003-07-22\",\"start\":52.5,\"end\":51.2,\"highest\":52.5,\"lowest\":50.8,\"volume\":10752},{\"date\":\"2003-07-21\",\"start\":52.5,\"end\":51.8,\"highest\":52.5,\"lowest\":51.5,\"volume\":6331},{\"date\":\"2003-07-18\",\"start\":52.5,\"end\":52.5,\"highest\":52.9,\"lowest\":51.65,\"volume\":22053},{\"date\":\"2003-07-17\",\"start\":52.7,\"end\":52,\"highest\":53,\"lowest\":52,\"volume\":10616},{\"date\":\"2003-07-16\",\"start\":52.7,\"end\":52.7,\"highest\":52.95,\"lowest\":52.3,\"volume\":6883},{\"date\":\"2003-07-15\",\"start\":52,\"end\":52.65,\"highest\":52.9,\"lowest\":51.8,\"volume\":10867},{\"date\":\"2003-07-14\",\"start\":51.95,\"end\":51.25,\"highest\":51.95,\"lowest\":51.25,\"volume\":7021},{\"date\":\"2003-07-11\",\"start\":51.25,\"end\":51.25,\"highest\":51.35,\"lowest\":50.9,\"volume\":8427},{\"date\":\"2003-07-10\",\"start\":51.75,\"end\":50.8,\"highest\":51.75,\"lowest\":50.8,\"volume\":4200},{\"date\":\"2003-07-09\",\"start\":52.4,\"end\":51.6,\"highest\":52.4,\"lowest\":51.15,\"volume\":5084},{\"date\":\"2003-07-08\",\"start\":52,\"end\":51.8,\"highest\":52.5,\"lowest\":51.75,\"volume\":10352},{\"date\":\"2003-07-07\",\"start\":52.1,\"end\":51.75,\"highest\":52.1,\"lowest\":51.2,\"volume\":8028},{\"date\":\"2003-07-04\",\"start\":51,\"end\":51.7,\"highest\":51.95,\"lowest\":50.8,\"volume\":21204},{\"date\":\"2003-07-03\",\"start\":50.95,\"end\":51.25,\"highest\":51.4,\"lowest\":50.65,\"volume\":6121},{\"date\":\"2003-07-02\",\"start\":51.6,\"end\":50.95,\"highest\":51.9,\"lowest\":50.65,\"volume\":12375},{\"date\":\"2003-07-01\",\"start\":53,\"end\":51.6,\"highest\":53,\"lowest\":51.15,\"volume\":8662},{\"date\":\"2003-06-30\",\"start\":53,\"end\":52.2,\"highest\":53.45,\"lowest\":52.2,\"volume\":9813},{\"date\":\"2003-06-27\",\"start\":52.6,\"end\":52.35,\"highest\":53.35,\"lowest\":52.35,\"volume\":5208},{\"date\":\"2003-06-26\",\"start\":52.5,\"end\":53.1,\"highest\":53.65,\"lowest\":52.25,\"volume\":8340},{\"date\":\"2003-06-25\",\"start\":51.6,\"end\":52.8,\"highest\":53.5,\"lowest\":51.2,\"volume\":23951},{\"date\":\"2003-06-24\",\"start\":53,\"end\":52.15,\"highest\":53.3,\"lowest\":51.55,\"volume\":11735},{\"date\":\"2003-06-23\",\"start\":53.7,\"end\":52.5,\"highest\":54,\"lowest\":52.5,\"volume\":14297},{\"date\":\"2003-06-20\",\"start\":55.45,\"end\":53.5,\"highest\":55.5,\"lowest\":53.5,\"volume\":5834},{\"date\":\"2003-06-19\",\"start\":56,\"end\":54.8,\"highest\":56,\"lowest\":54.8,\"volume\":8040},{\"date\":\"2003-06-18\",\"start\":55.2,\"end\":55.6,\"highest\":55.9,\"lowest\":55.1,\"volume\":31409},{\"date\":\"2003-06-17\",\"start\":55.7,\"end\":55,\"highest\":55.85,\"lowest\":54.85,\"volume\":38338},{\"date\":\"2003-06-16\",\"start\":55.05,\"end\":55.65,\"highest\":56,\"lowest\":55,\"volume\":11302},{\"date\":\"2003-06-13\",\"start\":58.5,\"end\":54.8,\"highest\":58.6,\"lowest\":53.6,\"volume\":31985},{\"date\":\"2003-06-12\",\"start\":60.05,\"end\":57.85,\"highest\":60.3,\"lowest\":57.85,\"volume\":32315},{\"date\":\"2003-06-11\",\"start\":57.35,\"end\":60,\"highest\":61.6,\"lowest\":57.35,\"volume\":24851},{\"date\":\"2003-06-10\",\"start\":56.65,\"end\":57.1,\"highest\":57.5,\"lowest\":56.4,\"volume\":3905},{\"date\":\"2003-06-09\",\"start\":58,\"end\":56.5,\"highest\":58,\"lowest\":56.35,\"volume\":1559},{\"date\":\"2003-06-06\",\"start\":56.4,\"end\":58,\"highest\":58,\"lowest\":56.4,\"volume\":8107},{\"date\":\"2003-06-05\",\"start\":55.5,\"end\":56.35,\"highest\":56.4,\"lowest\":55.3,\"volume\":10234},{\"date\":\"2003-06-04\",\"start\":54.45,\"end\":55.05,\"highest\":55.5,\"lowest\":54,\"volume\":4973},{\"date\":\"2003-06-03\",\"start\":55.5,\"end\":53.6,\"highest\":55.8,\"lowest\":51.7,\"volume\":93427},{\"date\":\"2003-06-02\",\"start\":53.2,\"end\":56,\"highest\":56.4,\"lowest\":53.1,\"volume\":11411},{\"date\":\"2003-05-30\",\"start\":51.1,\"end\":52.55,\"highest\":52.55,\"lowest\":51.1,\"volume\":1362},{\"date\":\"2003-05-29\",\"start\":51.5,\"end\":52.1,\"highest\":52.8,\"lowest\":51.35,\"volume\":7041},{\"date\":\"2003-05-28\",\"start\":49.79,\"end\":51.35,\"highest\":51.35,\"lowest\":49.53,\"volume\":128127},{\"date\":\"2003-05-27\",\"start\":49.75,\"end\":49.35,\"highest\":49.75,\"lowest\":48.25,\"volume\":2305},{\"date\":\"2003-05-26\",\"start\":49.75,\"end\":49.6,\"highest\":49.9,\"lowest\":49.6,\"volume\":149436},{\"date\":\"2003-05-23\",\"start\":50,\"end\":49.75,\"highest\":50,\"lowest\":49.35,\"volume\":5040},{\"date\":\"2003-05-22\",\"start\":49.7,\"end\":49.96,\"highest\":49.96,\"lowest\":49.2,\"volume\":1731},{\"date\":\"2003-05-21\",\"start\":49.4,\"end\":49.2,\"highest\":49.7,\"lowest\":49.11,\"volume\":2957},{\"date\":\"2003-05-20\",\"start\":48.3,\"end\":48.92,\"highest\":49.5,\"lowest\":48.2,\"volume\":2256},{\"date\":\"2003-05-19\",\"start\":49.5,\"end\":48.3,\"highest\":49.7,\"lowest\":48.3,\"volume\":3570},{\"date\":\"2003-05-16\",\"start\":49.53,\"end\":49.5,\"highest\":49.98,\"lowest\":49.05,\"volume\":15774},{\"date\":\"2003-05-15\",\"start\":50,\"end\":49.89,\"highest\":50,\"lowest\":49.53,\"volume\":8484},{\"date\":\"2003-05-14\",\"start\":49.51,\"end\":50,\"highest\":50.4,\"lowest\":49.35,\"volume\":14392},{\"date\":\"2003-05-13\",\"start\":49,\"end\":49.39,\"highest\":49.94,\"lowest\":49,\"volume\":32131},{\"date\":\"2003-05-12\",\"start\":49.41,\"end\":48.24,\"highest\":49.41,\"lowest\":48.1,\"volume\":5648},{\"date\":\"2003-05-09\",\"start\":50,\"end\":49.42,\"highest\":50,\"lowest\":49,\"volume\":12373},{\"date\":\"2003-05-08\",\"start\":50.45,\"end\":49.96,\"highest\":50.45,\"lowest\":49.6,\"volume\":3970},{\"date\":\"2003-05-07\",\"start\":50.5,\"end\":50.55,\"highest\":50.8,\"lowest\":50,\"volume\":9323},{\"date\":\"2003-05-06\",\"start\":50.9,\"end\":50.15,\"highest\":51,\"lowest\":50,\"volume\":11827},{\"date\":\"2003-05-05\",\"start\":50,\"end\":50.85,\"highest\":51.05,\"lowest\":49,\"volume\":37535},{\"date\":\"2003-05-02\",\"start\":47,\"end\":47.69,\"highest\":48,\"lowest\":46.9,\"volume\":20570},{\"date\":\"2003-04-30\",\"start\":46.6,\"end\":46.55,\"highest\":46.6,\"lowest\":46.03,\"volume\":20465},{\"date\":\"2003-04-29\",\"start\":47.6,\"end\":46.35,\"highest\":48,\"lowest\":45.9,\"volume\":14913},{\"date\":\"2003-04-28\",\"start\":48.1,\"end\":47.99,\"highest\":48.9,\"lowest\":47.66,\"volume\":5915},{\"date\":\"2003-04-25\",\"start\":49.9,\"end\":48.51,\"highest\":50.75,\"lowest\":48.51,\"volume\":20555},{\"date\":\"2003-04-24\",\"start\":51.75,\"end\":49.11,\"highest\":51.75,\"lowest\":48,\"volume\":21408},{\"date\":\"2003-04-23\",\"start\":53.9,\"end\":54.25,\"highest\":55.8,\"lowest\":53,\"volume\":2539},{\"date\":\"2003-04-22\",\"start\":52,\"end\":52.05,\"highest\":53.2,\"lowest\":52,\"volume\":10323},{\"date\":\"2003-04-17\",\"start\":51.4,\"end\":51.95,\"highest\":51.95,\"lowest\":51.2,\"volume\":3554},{\"date\":\"2003-04-16\",\"start\":51.4,\"end\":51.6,\"highest\":51.6,\"lowest\":51.15,\"volume\":8437},{\"date\":\"2003-04-15\",\"start\":50.8,\"end\":51,\"highest\":51.25,\"lowest\":50.5,\"volume\":6055},{\"date\":\"2003-04-14\",\"start\":51.5,\"end\":50.65,\"highest\":51.5,\"lowest\":50.1,\"volume\":11921},{\"date\":\"2003-04-11\",\"start\":48.39,\"end\":51.4,\"highest\":52.7,\"lowest\":48.1,\"volume\":7862},{\"date\":\"2003-04-10\",\"start\":48.5,\"end\":48.39,\"highest\":48.5,\"lowest\":48.06,\"volume\":1192},{\"date\":\"2003-04-09\",\"start\":48.15,\"end\":48.5,\"highest\":48.8,\"lowest\":47.8,\"volume\":1830},{\"date\":\"2003-04-08\",\"start\":49.1,\"end\":48.1,\"highest\":49.1,\"lowest\":48,\"volume\":7531},{\"date\":\"2003-04-07\",\"start\":46.99,\"end\":48.8,\"highest\":50.9,\"lowest\":46.99,\"volume\":8336},{\"date\":\"2003-04-04\",\"start\":45,\"end\":46.5,\"highest\":46.5,\"lowest\":44.5,\"volume\":10730},{\"date\":\"2003-04-03\",\"start\":44.35,\"end\":45.9,\"highest\":46,\"lowest\":44,\"volume\":8220},{\"date\":\"2003-04-02\",\"start\":43.5,\"end\":43.6,\"highest\":44.5,\"lowest\":42.53,\"volume\":22331},{\"date\":\"2003-04-01\",\"start\":44.8,\"end\":42.2,\"highest\":44.8,\"lowest\":42.2,\"volume\":1041},{\"date\":\"2003-03-31\",\"start\":46.48,\"end\":42,\"highest\":46.48,\"lowest\":42,\"volume\":37265},{\"date\":\"2003-03-28\",\"start\":46,\"end\":46.49,\"highest\":46.8,\"lowest\":45.84,\"volume\":366},{\"date\":\"2003-03-27\",\"start\":45.6,\"end\":46.44,\"highest\":46.47,\"lowest\":45.6,\"volume\":1176},{\"date\":\"2003-03-26\",\"start\":45.56,\"end\":46.4,\"highest\":46.89,\"lowest\":45.56,\"volume\":2423},{\"date\":\"2003-03-25\",\"start\":46.8,\"end\":46.4,\"highest\":46.8,\"lowest\":45.21,\"volume\":1406},{\"date\":\"2003-03-24\",\"start\":46.8,\"end\":46.1,\"highest\":46.8,\"lowest\":45.2,\"volume\":727},{\"date\":\"2003-03-21\",\"start\":46.35,\"end\":46.85,\"highest\":46.85,\"lowest\":45.2,\"volume\":1665},{\"date\":\"2003-03-20\",\"start\":47,\"end\":46.27,\"highest\":47,\"lowest\":45,\"volume\":3439},{\"date\":\"2003-03-19\",\"start\":47.15,\"end\":47,\"highest\":47.19,\"lowest\":46.2,\"volume\":11433},{\"date\":\"2003-03-18\",\"start\":47.15,\"end\":47.13,\"highest\":47.15,\"lowest\":46,\"volume\":4316},{\"date\":\"2003-03-17\",\"start\":47.15,\"end\":46.17,\"highest\":48,\"lowest\":45.6,\"volume\":9606},{\"date\":\"2003-03-14\",\"start\":46.75,\"end\":47,\"highest\":47,\"lowest\":44.1,\"volume\":17620},{\"date\":\"2003-03-13\",\"start\":43.51,\"end\":43.79,\"highest\":44,\"lowest\":42,\"volume\":2694},{\"date\":\"2003-03-12\",\"start\":42.3,\"end\":43.5,\"highest\":43.5,\"lowest\":41.8,\"volume\":7755},{\"date\":\"2003-03-11\",\"start\":41.5,\"end\":42.3,\"highest\":42.3,\"lowest\":40.1,\"volume\":3889},{\"date\":\"2003-03-10\",\"start\":42,\"end\":40.75,\"highest\":43.4,\"lowest\":39.8,\"volume\":5426},{\"date\":\"2003-03-07\",\"start\":45.4,\"end\":41.55,\"highest\":46.4,\"lowest\":37.02,\"volume\":45407},{\"date\":\"2003-03-06\",\"start\":47.98,\"end\":45.98,\"highest\":47.98,\"lowest\":45.4,\"volume\":7629},{\"date\":\"2003-03-05\",\"start\":48.5,\"end\":49.8,\"highest\":50,\"lowest\":48,\"volume\":6046},{\"date\":\"2003-03-04\",\"start\":51.85,\"end\":49,\"highest\":51.85,\"lowest\":48,\"volume\":8307},{\"date\":\"2003-03-03\",\"start\":52.15,\"end\":51.8,\"highest\":52.3,\"lowest\":50.5,\"volume\":1612},{\"date\":\"2003-02-28\",\"start\":52.4,\"end\":52.2,\"highest\":52.4,\"lowest\":51,\"volume\":744},{\"date\":\"2003-02-27\",\"start\":51.3,\"end\":51.7,\"highest\":51.7,\"lowest\":50.85,\"volume\":515},{\"date\":\"2003-02-26\",\"start\":52.55,\"end\":51.5,\"highest\":52.55,\"lowest\":50.95,\"volume\":1279},{\"date\":\"2003-02-25\",\"start\":52.7,\"end\":52.5,\"highest\":52.7,\"lowest\":50.95,\"volume\":898},{\"date\":\"2003-02-24\",\"start\":51.4,\"end\":52.75,\"highest\":52.9,\"lowest\":50.7,\"volume\":996},{\"date\":\"2003-02-21\",\"start\":52.1,\"end\":51.95,\"highest\":52.5,\"lowest\":51.2,\"volume\":1261},{\"date\":\"2003-02-20\",\"start\":50.2,\"end\":52.1,\"highest\":53.45,\"lowest\":50.1,\"volume\":1942},{\"date\":\"2003-02-19\",\"start\":52,\"end\":50.3,\"highest\":52,\"lowest\":50.3,\"volume\":8250},{\"date\":\"2003-02-18\",\"start\":52.5,\"end\":52,\"highest\":52.5,\"lowest\":51.3,\"volume\":3428},{\"date\":\"2003-02-17\",\"start\":53.45,\"end\":52.5,\"highest\":53.85,\"lowest\":52.5,\"volume\":3632},{\"date\":\"2003-02-14\",\"start\":54,\"end\":52.65,\"highest\":54,\"lowest\":52.6,\"volume\":9589},{\"date\":\"2003-02-13\",\"start\":51.9,\"end\":52,\"highest\":52.5,\"lowest\":50.55,\"volume\":9050},{\"date\":\"2003-02-12\",\"start\":54,\"end\":51.5,\"highest\":55,\"lowest\":51.1,\"volume\":20252},{\"date\":\"2003-02-11\",\"start\":57.25,\"end\":55.85,\"highest\":57.5,\"lowest\":54,\"volume\":8622},{\"date\":\"2003-02-10\",\"start\":58.4,\"end\":57.25,\"highest\":58.4,\"lowest\":57.1,\"volume\":1573},{\"date\":\"2003-02-07\",\"start\":58,\"end\":58.4,\"highest\":58.9,\"lowest\":58,\"volume\":11855},{\"date\":\"2003-02-06\",\"start\":59.45,\"end\":58.45,\"highest\":59.45,\"lowest\":58.45,\"volume\":891},{\"date\":\"2003-02-05\",\"start\":59.8,\"end\":58.8,\"highest\":60.2,\"lowest\":58.55,\"volume\":2783},{\"date\":\"2003-02-04\",\"start\":60.55,\"end\":59.8,\"highest\":60.8,\"lowest\":59.8,\"volume\":3917},{\"date\":\"2003-02-03\",\"start\":60.7,\"end\":60.55,\"highest\":61,\"lowest\":60.3,\"volume\":1390},{\"date\":\"2003-01-31\",\"start\":62,\"end\":60.5,\"highest\":62,\"lowest\":60.5,\"volume\":2111},{\"date\":\"2003-01-30\",\"start\":62.3,\"end\":62.45,\"highest\":62.5,\"lowest\":61.3,\"volume\":7259},{\"date\":\"2003-01-29\",\"start\":62,\"end\":61.85,\"highest\":62.5,\"lowest\":61.25,\"volume\":3930},{\"date\":\"2003-01-28\",\"start\":60.5,\"end\":61.45,\"highest\":62,\"lowest\":60.1,\"volume\":5150},{\"date\":\"2003-01-27\",\"start\":61.4,\"end\":60.8,\"highest\":61.4,\"lowest\":60.15,\"volume\":5102},{\"date\":\"2003-01-24\",\"start\":61.5,\"end\":61.1,\"highest\":61.7,\"lowest\":61.05,\"volume\":13084},{\"date\":\"2003-01-23\",\"start\":61.5,\"end\":61.5,\"highest\":62.7,\"lowest\":60.5,\"volume\":13910},{\"date\":\"2003-01-22\",\"start\":62.35,\"end\":61.5,\"highest\":62.55,\"lowest\":60.1,\"volume\":4585},{\"date\":\"2003-01-21\",\"start\":63.35,\"end\":62.5,\"highest\":63.65,\"lowest\":62.5,\"volume\":7454},{\"date\":\"2003-01-20\",\"start\":64.05,\"end\":63.35,\"highest\":64.05,\"lowest\":62.8,\"volume\":1004},{\"date\":\"2003-01-17\",\"start\":65.05,\"end\":64.1,\"highest\":65.1,\"lowest\":63,\"volume\":3923},{\"date\":\"2003-01-16\",\"start\":66,\"end\":65.1,\"highest\":66,\"lowest\":65.1,\"volume\":4285},{\"date\":\"2003-01-15\",\"start\":66.2,\"end\":65.65,\"highest\":66.4,\"lowest\":65.65,\"volume\":819},{\"date\":\"2003-01-14\",\"start\":66.6,\"end\":66.35,\"highest\":66.6,\"lowest\":65.65,\"volume\":2337},{\"date\":\"2003-01-13\",\"start\":66.9,\"end\":66.2,\"highest\":66.9,\"lowest\":65.5,\"volume\":4186},{\"date\":\"2003-01-10\",\"start\":66.3,\"end\":65.3,\"highest\":67,\"lowest\":65.3,\"volume\":4953},{\"date\":\"2003-01-09\",\"start\":67,\"end\":65.8,\"highest\":67.5,\"lowest\":65.8,\"volume\":17787},{\"date\":\"2003-01-08\",\"start\":67.6,\"end\":67,\"highest\":68,\"lowest\":67,\"volume\":476},{\"date\":\"2003-01-07\",\"start\":67.35,\"end\":67.9,\"highest\":67.95,\"lowest\":66.5,\"volume\":1423},{\"date\":\"2003-01-06\",\"start\":66,\"end\":67,\"highest\":68,\"lowest\":65,\"volume\":4372},{\"date\":\"2003-01-03\",\"start\":66.3,\"end\":65,\"highest\":67,\"lowest\":65,\"volume\":1973},{\"date\":\"2003-01-02\",\"start\":65.25,\"end\":66.35,\"highest\":68.3,\"lowest\":65.25,\"volume\":419},{\"date\":\"2002-12-31\",\"start\":68.45,\"end\":65.2,\"highest\":68.45,\"lowest\":65.2,\"volume\":1432},{\"date\":\"2002-12-30\",\"start\":69,\"end\":68.2,\"highest\":69,\"lowest\":67.1,\"volume\":4827},{\"date\":\"2002-12-27\",\"start\":69.7,\"end\":68.95,\"highest\":69.7,\"lowest\":68.5,\"volume\":6452},{\"date\":\"2002-12-24\",\"start\":69,\"end\":68.1,\"highest\":70.1,\"lowest\":68.1,\"volume\":9226},{\"date\":\"2002-12-23\",\"start\":65.25,\"end\":67,\"highest\":68,\"lowest\":65.05,\"volume\":3598},{\"date\":\"2002-12-20\",\"start\":63.15,\"end\":65.25,\"highest\":65.5,\"lowest\":63.15,\"volume\":13218},{\"date\":\"2002-12-19\",\"start\":62.25,\"end\":62.5,\"highest\":63.2,\"lowest\":60.5,\"volume\":15992},{\"date\":\"2002-12-18\",\"start\":64.2,\"end\":62.25,\"highest\":64.4,\"lowest\":62.25,\"volume\":7306},{\"date\":\"2002-12-17\",\"start\":64.85,\"end\":64.2,\"highest\":64.85,\"lowest\":64,\"volume\":3603},{\"date\":\"2002-12-16\",\"start\":64.5,\"end\":64.45,\"highest\":64.5,\"lowest\":64.15,\"volume\":3169},{\"date\":\"2002-12-13\",\"start\":64.4,\"end\":62,\"highest\":64.4,\"lowest\":62,\"volume\":2071},{\"date\":\"2002-12-12\",\"start\":65,\"end\":64.45,\"highest\":65,\"lowest\":64,\"volume\":5523},{\"date\":\"2002-12-11\",\"start\":64.5,\"end\":63.9,\"highest\":64.5,\"lowest\":62.55,\"volume\":8774},{\"date\":\"2002-12-10\",\"start\":64.9,\"end\":64,\"highest\":64.9,\"lowest\":63.1,\"volume\":1515},{\"date\":\"2002-12-09\",\"start\":62.5,\"end\":65,\"highest\":65,\"lowest\":62,\"volume\":9824},{\"date\":\"2002-12-06\",\"start\":62.1,\"end\":63,\"highest\":63.1,\"lowest\":62.1,\"volume\":1710},{\"date\":\"2002-12-05\",\"start\":62.9,\"end\":63.1,\"highest\":63.1,\"lowest\":62,\"volume\":164},{\"date\":\"2002-12-04\",\"start\":62.8,\"end\":62,\"highest\":63,\"lowest\":62,\"volume\":2838},{\"date\":\"2002-12-03\",\"start\":63.5,\"end\":63.25,\"highest\":63.5,\"lowest\":62.5,\"volume\":941},{\"date\":\"2002-12-02\",\"start\":64,\"end\":63.5,\"highest\":64,\"lowest\":63,\"volume\":770},{\"date\":\"2002-11-29\",\"start\":64,\"end\":63.6,\"highest\":64,\"lowest\":61.2,\"volume\":4786},{\"date\":\"2002-11-28\",\"start\":63.8,\"end\":62.95,\"highest\":63.8,\"lowest\":62.6,\"volume\":3074},{\"date\":\"2002-11-27\",\"start\":64.15,\"end\":63.7,\"highest\":64.8,\"lowest\":63.5,\"volume\":92495},{\"date\":\"2002-11-26\",\"start\":64,\"end\":64.15,\"highest\":64.95,\"lowest\":64,\"volume\":3807},{\"date\":\"2002-11-25\",\"start\":63.85,\"end\":64,\"highest\":64.25,\"lowest\":63.2,\"volume\":3443},{\"date\":\"2002-11-22\",\"start\":62,\"end\":62.55,\"highest\":63.5,\"lowest\":62,\"volume\":1581},{\"date\":\"2002-11-21\",\"start\":62,\"end\":61.55,\"highest\":62.5,\"lowest\":61.55,\"volume\":2292},{\"date\":\"2002-11-20\",\"start\":63.35,\"end\":62.3,\"highest\":63.35,\"lowest\":61.55,\"volume\":2709},{\"date\":\"2002-11-19\",\"start\":63.7,\"end\":63.4,\"highest\":63.7,\"lowest\":62.35,\"volume\":1492},{\"date\":\"2002-11-18\",\"start\":63.45,\"end\":63.5,\"highest\":63.8,\"lowest\":63,\"volume\":5738},{\"date\":\"2002-11-15\",\"start\":63.85,\"end\":63.5,\"highest\":63.9,\"lowest\":61.3,\"volume\":871},{\"date\":\"2002-11-14\",\"start\":61.55,\"end\":63.9,\"highest\":63.95,\"lowest\":61.55,\"volume\":4569},{\"date\":\"2002-11-13\",\"start\":62.1,\"end\":61.55,\"highest\":63.4,\"lowest\":61.55,\"volume\":4528},{\"date\":\"2002-11-12\",\"start\":62,\"end\":62.15,\"highest\":62.9,\"lowest\":61.5,\"volume\":934},{\"date\":\"2002-11-11\",\"start\":62,\"end\":62,\"highest\":62.1,\"lowest\":61.55,\"volume\":710},{\"date\":\"2002-11-08\",\"start\":62,\"end\":62.8,\"highest\":62.9,\"lowest\":61.05,\"volume\":353},{\"date\":\"2002-11-07\",\"start\":61.3,\"end\":62.8,\"highest\":63,\"lowest\":61,\"volume\":2184},{\"date\":\"2002-11-06\",\"start\":62.95,\"end\":62.35,\"highest\":63,\"lowest\":61.5,\"volume\":6901},{\"date\":\"2002-11-05\",\"start\":63,\"end\":63.25,\"highest\":63.25,\"lowest\":61.5,\"volume\":926},{\"date\":\"2002-11-04\",\"start\":63,\"end\":62.5,\"highest\":63.3,\"lowest\":62,\"volume\":1861},{\"date\":\"2002-11-01\",\"start\":63.5,\"end\":62.5,\"highest\":63.85,\"lowest\":62.5,\"volume\":1603},{\"date\":\"2002-10-31\",\"start\":63.95,\"end\":63.5,\"highest\":63.95,\"lowest\":62.75,\"volume\":4366},{\"date\":\"2002-10-30\",\"start\":62.6,\"end\":63.5,\"highest\":64,\"lowest\":62.6,\"volume\":834},{\"date\":\"2002-10-29\",\"start\":62.1,\"end\":62.9,\"highest\":64,\"lowest\":62.05,\"volume\":2153},{\"date\":\"2002-10-28\",\"start\":63.5,\"end\":63.4,\"highest\":63.5,\"lowest\":61.2,\"volume\":558},{\"date\":\"2002-10-25\",\"start\":64.45,\"end\":62.5,\"highest\":64.45,\"lowest\":61.5,\"volume\":5466},{\"date\":\"2002-10-24\",\"start\":60.8,\"end\":64.5,\"highest\":64.5,\"lowest\":60.8,\"volume\":6583},{\"date\":\"2002-10-23\",\"start\":62.1,\"end\":61,\"highest\":65,\"lowest\":59.5,\"volume\":22006},{\"date\":\"2002-10-22\",\"start\":59.9,\"end\":61,\"highest\":61,\"lowest\":59.1,\"volume\":5356},{\"date\":\"2002-10-21\",\"start\":58.8,\"end\":59,\"highest\":59,\"lowest\":58.8,\"volume\":672},{\"date\":\"2002-10-18\",\"start\":59,\"end\":57,\"highest\":59.5,\"lowest\":57,\"volume\":486},{\"date\":\"2002-10-17\",\"start\":58,\"end\":56.5,\"highest\":60,\"lowest\":56.5,\"volume\":6477},{\"date\":\"2002-10-16\",\"start\":57.1,\"end\":57.7,\"highest\":57.7,\"lowest\":56.7,\"volume\":952},{\"date\":\"2002-10-15\",\"start\":52,\"end\":57.1,\"highest\":59.5,\"lowest\":52,\"volume\":1846},{\"date\":\"2002-10-14\",\"start\":51,\"end\":53.5,\"highest\":55.2,\"lowest\":50.05,\"volume\":2204},{\"date\":\"2002-10-11\",\"start\":51.9,\"end\":51.5,\"highest\":51.9,\"lowest\":50.1,\"volume\":11845},{\"date\":\"2002-10-10\",\"start\":51.2,\"end\":51.3,\"highest\":52.3,\"lowest\":50.75,\"volume\":3566},{\"date\":\"2002-10-09\",\"start\":53.5,\"end\":53,\"highest\":54,\"lowest\":50.1,\"volume\":1900},{\"date\":\"2002-10-08\",\"start\":52.9,\"end\":53.85,\"highest\":54,\"lowest\":52.05,\"volume\":1580},{\"date\":\"2002-10-07\",\"start\":55,\"end\":52.95,\"highest\":55,\"lowest\":51,\"volume\":4905},{\"date\":\"2002-10-04\",\"start\":54.05,\"end\":55.45,\"highest\":55.45,\"lowest\":53.05,\"volume\":530},{\"date\":\"2002-10-03\",\"start\":56.3,\"end\":55,\"highest\":56.3,\"lowest\":53.65,\"volume\":1086},{\"date\":\"2002-10-02\",\"start\":59.9,\"end\":56.3,\"highest\":59.9,\"lowest\":54,\"volume\":2988},{\"date\":\"2002-10-01\",\"start\":62,\"end\":60,\"highest\":62,\"lowest\":56.15,\"volume\":322},{\"date\":\"2002-09-30\",\"start\":62,\"end\":62,\"highest\":63,\"lowest\":60,\"volume\":730},{\"date\":\"2002-09-27\",\"start\":66,\"end\":62.1,\"highest\":66,\"lowest\":62,\"volume\":2371},{\"date\":\"2002-09-26\",\"start\":59,\"end\":60.4,\"highest\":60.4,\"lowest\":58.2,\"volume\":1686},{\"date\":\"2002-09-25\",\"start\":55,\"end\":57.5,\"highest\":60.5,\"lowest\":53.65,\"volume\":93283},{\"date\":\"2002-09-24\",\"start\":55.9,\"end\":54,\"highest\":55.9,\"lowest\":53.45,\"volume\":4720},{\"date\":\"2002-09-23\",\"start\":57,\"end\":54,\"highest\":59.7,\"lowest\":54,\"volume\":11095},{\"date\":\"2002-09-20\",\"start\":58.95,\"end\":56,\"highest\":58.95,\"lowest\":53.35,\"volume\":10781},{\"date\":\"2002-09-19\",\"start\":63.75,\"end\":60.4,\"highest\":63.75,\"lowest\":59,\"volume\":13990},{\"date\":\"2002-09-18\",\"start\":64,\"end\":63.75,\"highest\":64,\"lowest\":60.9,\"volume\":368},{\"date\":\"2002-09-17\",\"start\":66,\"end\":63.9,\"highest\":66,\"lowest\":62.7,\"volume\":1275},{\"date\":\"2002-09-16\",\"start\":66.5,\"end\":65,\"highest\":67,\"lowest\":62.65,\"volume\":857},{\"date\":\"2002-09-13\",\"start\":67.8,\"end\":67,\"highest\":68,\"lowest\":66.2,\"volume\":1903},{\"date\":\"2002-09-12\",\"start\":68.5,\"end\":67,\"highest\":69.25,\"lowest\":66.8,\"volume\":1282},{\"date\":\"2002-09-11\",\"start\":68.8,\"end\":68.5,\"highest\":68.9,\"lowest\":68.15,\"volume\":2097},{\"date\":\"2002-09-10\",\"start\":67.7,\"end\":68.65,\"highest\":68.9,\"lowest\":67.65,\"volume\":718},{\"date\":\"2002-09-09\",\"start\":69.4,\"end\":67.65,\"highest\":69.4,\"lowest\":67.65,\"volume\":1919},{\"date\":\"2002-09-06\",\"start\":70,\"end\":69.9,\"highest\":70,\"lowest\":67.65,\"volume\":7725},{\"date\":\"2002-09-05\",\"start\":69.45,\"end\":68.9,\"highest\":69.5,\"lowest\":67,\"volume\":1272},{\"date\":\"2002-09-04\",\"start\":69,\"end\":69.55,\"highest\":69.55,\"lowest\":69,\"volume\":7223},{\"date\":\"2002-09-03\",\"start\":68.95,\"end\":68.9,\"highest\":69,\"lowest\":67.25,\"volume\":470},{\"date\":\"2002-09-02\",\"start\":68,\"end\":68.95,\"highest\":69,\"lowest\":67.65,\"volume\":986},{\"date\":\"2002-08-30\",\"start\":66.5,\"end\":67.25,\"highest\":68.2,\"lowest\":66.3,\"volume\":11844},{\"date\":\"2002-08-29\",\"start\":67.4,\"end\":65.1,\"highest\":67.4,\"lowest\":65.1,\"volume\":1245},{\"date\":\"2002-08-28\",\"start\":68,\"end\":67.5,\"highest\":68.5,\"lowest\":66.8,\"volume\":109099},{\"date\":\"2002-08-27\",\"start\":68.7,\"end\":67.5,\"highest\":68.7,\"lowest\":67.1,\"volume\":2167},{\"date\":\"2002-08-26\",\"start\":69.2,\"end\":68.8,\"highest\":69.8,\"lowest\":68,\"volume\":5147},{\"date\":\"2002-08-23\",\"start\":69.5,\"end\":69.7,\"highest\":69.7,\"lowest\":68.5,\"volume\":1586},{\"date\":\"2002-08-22\",\"start\":69,\"end\":69.5,\"highest\":69.5,\"lowest\":68.5,\"volume\":1695},{\"date\":\"2002-08-21\",\"start\":67.95,\"end\":69,\"highest\":69,\"lowest\":67,\"volume\":55546},{\"date\":\"2002-08-20\",\"start\":69.5,\"end\":68,\"highest\":69.5,\"lowest\":67.1,\"volume\":3560},{\"date\":\"2002-08-19\",\"start\":68.5,\"end\":69.4,\"highest\":69.4,\"lowest\":68,\"volume\":328},{\"date\":\"2002-08-16\",\"start\":67.45,\"end\":68.5,\"highest\":68.5,\"lowest\":67.45,\"volume\":187},{\"date\":\"2002-08-15\",\"start\":67.9,\"end\":67.45,\"highest\":67.9,\"lowest\":67.45,\"volume\":515},{\"date\":\"2002-08-14\",\"start\":66.5,\"end\":67,\"highest\":67,\"lowest\":66.25,\"volume\":1005},{\"date\":\"2002-08-13\",\"start\":67,\"end\":66.25,\"highest\":67,\"lowest\":66.2,\"volume\":696},{\"date\":\"2002-08-12\",\"start\":68,\"end\":66.95,\"highest\":68,\"lowest\":66.5,\"volume\":1663},{\"date\":\"2002-08-09\",\"start\":69,\"end\":67.95,\"highest\":69,\"lowest\":66.9,\"volume\":9353},{\"date\":\"2002-08-08\",\"start\":68.15,\"end\":69,\"highest\":69,\"lowest\":68,\"volume\":1224},{\"date\":\"2002-08-07\",\"start\":69,\"end\":69,\"highest\":69.95,\"lowest\":68.1,\"volume\":1277},{\"date\":\"2002-08-06\",\"start\":70,\"end\":69,\"highest\":70,\"lowest\":69,\"volume\":1706},{\"date\":\"2002-08-05\",\"start\":70.8,\"end\":70,\"highest\":70.8,\"lowest\":69.3,\"volume\":8538},{\"date\":\"2002-08-02\",\"start\":68.6,\"end\":69.3,\"highest\":70,\"lowest\":68.6,\"volume\":3050},{\"date\":\"2002-08-01\",\"start\":70.5,\"end\":70.45,\"highest\":70.9,\"lowest\":69,\"volume\":1052},{\"date\":\"2002-07-31\",\"start\":70.5,\"end\":70.3,\"highest\":70.5,\"lowest\":69.4,\"volume\":6616},{\"date\":\"2002-07-30\",\"start\":66.5,\"end\":68.8,\"highest\":69.2,\"lowest\":66.5,\"volume\":2414},{\"date\":\"2002-07-29\",\"start\":70.9,\"end\":66,\"highest\":71,\"lowest\":66,\"volume\":2644},{\"date\":\"2002-07-26\",\"start\":74.45,\"end\":70,\"highest\":74.45,\"lowest\":69,\"volume\":18853},{\"date\":\"2002-07-25\",\"start\":74,\"end\":70,\"highest\":74,\"lowest\":69.55,\"volume\":14478},{\"date\":\"2002-07-24\",\"start\":76.5,\"end\":73,\"highest\":76.5,\"lowest\":70,\"volume\":4987},{\"date\":\"2002-07-23\",\"start\":76.25,\"end\":76.05,\"highest\":76.75,\"lowest\":76,\"volume\":15448},{\"date\":\"2002-07-22\",\"start\":75.5,\"end\":76.25,\"highest\":76.9,\"lowest\":75.5,\"volume\":2305},{\"date\":\"2002-07-19\",\"start\":75.8,\"end\":76.9,\"highest\":76.9,\"lowest\":74.2,\"volume\":2303},{\"date\":\"2002-07-18\",\"start\":75.1,\"end\":76,\"highest\":76,\"lowest\":75.1,\"volume\":2680},{\"date\":\"2002-07-17\",\"start\":75,\"end\":75,\"highest\":75,\"lowest\":74.05,\"volume\":1874},{\"date\":\"2002-07-16\",\"start\":75,\"end\":75.3,\"highest\":75.3,\"lowest\":72,\"volume\":1352},{\"date\":\"2002-07-15\",\"start\":76.8,\"end\":75.9,\"highest\":76.8,\"lowest\":74.8,\"volume\":1085},{\"date\":\"2002-07-12\",\"start\":76.5,\"end\":77,\"highest\":77,\"lowest\":76.1,\"volume\":7363},{\"date\":\"2002-07-11\",\"start\":79.9,\"end\":77.9,\"highest\":79.9,\"lowest\":77,\"volume\":2628},{\"date\":\"2002-07-09\",\"start\":80,\"end\":79.1,\"highest\":80.35,\"lowest\":79.1,\"volume\":5100},{\"date\":\"2002-07-08\",\"start\":79,\"end\":80,\"highest\":80.4,\"lowest\":79,\"volume\":4090},{\"date\":\"2002-07-05\",\"start\":78.1,\"end\":78.5,\"highest\":79,\"lowest\":78.1,\"volume\":1405},{\"date\":\"2002-07-04\",\"start\":77.6,\"end\":78,\"highest\":78.9,\"lowest\":77.6,\"volume\":1669},{\"date\":\"2002-07-03\",\"start\":76.2,\"end\":78,\"highest\":78.9,\"lowest\":76.05,\"volume\":4253},{\"date\":\"2002-07-02\",\"start\":76,\"end\":76.2,\"highest\":77,\"lowest\":75.5,\"volume\":6689},{\"date\":\"2002-07-01\",\"start\":77.9,\"end\":75.4,\"highest\":77.9,\"lowest\":75,\"volume\":2516},{\"date\":\"2002-06-28\",\"start\":76.1,\"end\":75.95,\"highest\":77.05,\"lowest\":75,\"volume\":2696},{\"date\":\"2002-06-27\",\"start\":75.55,\"end\":76.1,\"highest\":77.6,\"lowest\":75.05,\"volume\":3270},{\"date\":\"2002-06-26\",\"start\":78,\"end\":75.55,\"highest\":78,\"lowest\":74.8,\"volume\":5487},{\"date\":\"2002-06-25\",\"start\":77.15,\"end\":77,\"highest\":77.3,\"lowest\":75.85,\"volume\":1124},{\"date\":\"2002-06-24\",\"start\":78.85,\"end\":76,\"highest\":78.85,\"lowest\":76,\"volume\":2527},{\"date\":\"2002-06-21\",\"start\":78.8,\"end\":78,\"highest\":78.85,\"lowest\":75.6,\"volume\":6908},{\"date\":\"2002-06-20\",\"start\":78,\"end\":78.9,\"highest\":79,\"lowest\":76.3,\"volume\":2730},{\"date\":\"2002-06-19\",\"start\":75.6,\"end\":78.75,\"highest\":78.75,\"lowest\":75.6,\"volume\":1887},{\"date\":\"2002-06-18\",\"start\":77.9,\"end\":78.3,\"highest\":78.3,\"lowest\":76.7,\"volume\":4100},{\"date\":\"2002-06-17\",\"start\":74.95,\"end\":79.3,\"highest\":79.5,\"lowest\":74.05,\"volume\":12151},{\"date\":\"2002-06-14\",\"start\":78,\"end\":75,\"highest\":78,\"lowest\":74.05,\"volume\":7212},{\"date\":\"2002-06-13\",\"start\":76.6,\"end\":78,\"highest\":78.3,\"lowest\":75,\"volume\":22234},{\"date\":\"2002-06-12\",\"start\":76,\"end\":75.65,\"highest\":76.6,\"lowest\":75.5,\"volume\":4098},{\"date\":\"2002-06-11\",\"start\":75.25,\"end\":76,\"highest\":76.4,\"lowest\":75.25,\"volume\":3003},{\"date\":\"2002-06-10\",\"start\":76,\"end\":75.9,\"highest\":76.7,\"lowest\":75.15,\"volume\":3326},{\"date\":\"2002-06-07\",\"start\":76.05,\"end\":76,\"highest\":76.05,\"lowest\":75,\"volume\":6350},{\"date\":\"2002-06-06\",\"start\":76.2,\"end\":76.05,\"highest\":76.4,\"lowest\":76,\"volume\":1198},{\"date\":\"2002-06-05\",\"start\":76,\"end\":76.05,\"highest\":76.65,\"lowest\":75.15,\"volume\":6640},{\"date\":\"2002-06-04\",\"start\":76,\"end\":75,\"highest\":76.6,\"lowest\":75,\"volume\":5840},{\"date\":\"2002-06-03\",\"start\":76.75,\"end\":76.75,\"highest\":76.75,\"lowest\":76,\"volume\":792},{\"date\":\"2002-05-31\",\"start\":76.45,\"end\":76.75,\"highest\":76.75,\"lowest\":76,\"volume\":3904},{\"date\":\"2002-05-30\",\"start\":76.3,\"end\":76.35,\"highest\":77,\"lowest\":75.8,\"volume\":17392},{\"date\":\"2002-05-29\",\"start\":74.05,\"end\":76,\"highest\":76,\"lowest\":74.05,\"volume\":4709},{\"date\":\"2002-05-28\",\"start\":77.15,\"end\":76,\"highest\":77.15,\"lowest\":74.5,\"volume\":6889},{\"date\":\"2002-05-27\",\"start\":78,\"end\":77.85,\"highest\":78,\"lowest\":76.95,\"volume\":657},{\"date\":\"2002-05-24\",\"start\":77.1,\"end\":78.75,\"highest\":78.8,\"lowest\":77,\"volume\":1786},{\"date\":\"2002-05-23\",\"start\":79.1,\"end\":78.9,\"highest\":80,\"lowest\":78.9,\"volume\":12980},{\"date\":\"2002-05-22\",\"start\":79,\"end\":79.15,\"highest\":79.3,\"lowest\":79,\"volume\":1060},{\"date\":\"2002-05-20\",\"start\":79,\"end\":79,\"highest\":79.9,\"lowest\":79,\"volume\":1067},{\"date\":\"2002-05-17\",\"start\":80,\"end\":79.7,\"highest\":80,\"lowest\":79.1,\"volume\":20713},{\"date\":\"2002-05-16\",\"start\":78.95,\"end\":80,\"highest\":80,\"lowest\":78.95,\"volume\":905},{\"date\":\"2002-05-15\",\"start\":79,\"end\":79.5,\"highest\":79.8,\"lowest\":79,\"volume\":22586},{\"date\":\"2002-05-14\",\"start\":80,\"end\":79.2,\"highest\":80.45,\"lowest\":79.15,\"volume\":4782},{\"date\":\"2002-05-13\",\"start\":79.5,\"end\":79.9,\"highest\":79.95,\"lowest\":79.1,\"volume\":1292},{\"date\":\"2002-05-10\",\"start\":80.25,\"end\":79.55,\"highest\":80.25,\"lowest\":79.55,\"volume\":2685},{\"date\":\"2002-05-09\",\"start\":80.45,\"end\":79.65,\"highest\":80.45,\"lowest\":79.65,\"volume\":98},{\"date\":\"2002-05-08\",\"start\":80,\"end\":80.15,\"highest\":80.5,\"lowest\":80,\"volume\":811},{\"date\":\"2002-05-07\",\"start\":80.6,\"end\":80.4,\"highest\":80.6,\"lowest\":79.6,\"volume\":1882},{\"date\":\"2002-05-06\",\"start\":80,\"end\":80.6,\"highest\":80.6,\"lowest\":79,\"volume\":2297},{\"date\":\"2002-05-03\",\"start\":78.8,\"end\":80.5,\"highest\":81.9,\"lowest\":78.8,\"volume\":3851},{\"date\":\"2002-05-02\",\"start\":77.5,\"end\":79.3,\"highest\":79.3,\"lowest\":77,\"volume\":1542},{\"date\":\"2002-04-30\",\"start\":82,\"end\":78.2,\"highest\":82,\"lowest\":78.15,\"volume\":6362},{\"date\":\"2002-04-29\",\"start\":79.5,\"end\":78,\"highest\":79.5,\"lowest\":78,\"volume\":693},{\"date\":\"2002-04-26\",\"start\":78,\"end\":78.7,\"highest\":81,\"lowest\":77.85,\"volume\":10227},{\"date\":\"2002-04-25\",\"start\":78.6,\"end\":78,\"highest\":78.6,\"lowest\":77.7,\"volume\":1483},{\"date\":\"2002-04-24\",\"start\":79.2,\"end\":78.6,\"highest\":79.2,\"lowest\":78.5,\"volume\":1679},{\"date\":\"2002-04-23\",\"start\":78.5,\"end\":79.25,\"highest\":79.3,\"lowest\":78.5,\"volume\":666},{\"date\":\"2002-04-22\",\"start\":80,\"end\":79,\"highest\":80,\"lowest\":79,\"volume\":4909},{\"date\":\"2002-04-19\",\"start\":80.9,\"end\":79.5,\"highest\":80.9,\"lowest\":79.5,\"volume\":6760},{\"date\":\"2002-04-18\",\"start\":80.9,\"end\":80,\"highest\":80.9,\"lowest\":79.5,\"volume\":1307},{\"date\":\"2002-04-17\",\"start\":81.85,\"end\":81,\"highest\":81.85,\"lowest\":79.5,\"volume\":5000},{\"date\":\"2002-04-16\",\"start\":79.8,\"end\":81.95,\"highest\":81.95,\"lowest\":79.8,\"volume\":4732},{\"date\":\"2002-04-15\",\"start\":78.25,\"end\":80.65,\"highest\":80.7,\"lowest\":78.25,\"volume\":4070},{\"date\":\"2002-04-12\",\"start\":78.3,\"end\":79.15,\"highest\":79.15,\"lowest\":78.2,\"volume\":7272},{\"date\":\"2002-04-11\",\"start\":78.25,\"end\":78,\"highest\":78.25,\"lowest\":77.85,\"volume\":2731},{\"date\":\"2002-04-10\",\"start\":78,\"end\":78,\"highest\":78,\"lowest\":77.6,\"volume\":9488},{\"date\":\"2002-04-09\",\"start\":78.3,\"end\":77.6,\"highest\":78.3,\"lowest\":77.1,\"volume\":58034},{\"date\":\"2002-04-08\",\"start\":78.25,\"end\":78.2,\"highest\":78.25,\"lowest\":77.6,\"volume\":14723},{\"date\":\"2002-04-05\",\"start\":78,\"end\":78.25,\"highest\":78.3,\"lowest\":77.85,\"volume\":14234},{\"date\":\"2002-04-04\",\"start\":76.4,\"end\":77.85,\"highest\":77.95,\"lowest\":76.2,\"volume\":21191},{\"date\":\"2002-04-03\",\"start\":75.2,\"end\":76.2,\"highest\":77,\"lowest\":74,\"volume\":16527},{\"date\":\"2002-04-02\",\"start\":76,\"end\":76.05,\"highest\":77,\"lowest\":76,\"volume\":1584},{\"date\":\"2002-03-28\",\"start\":75.7,\"end\":76.1,\"highest\":77.5,\"lowest\":75.7,\"volume\":14178},{\"date\":\"2002-03-27\",\"start\":74.5,\"end\":77.7,\"highest\":77.7,\"lowest\":74.5,\"volume\":21154},{\"date\":\"2002-03-26\",\"start\":73.5,\"end\":74.5,\"highest\":74.95,\"lowest\":73.5,\"volume\":7972},{\"date\":\"2002-03-25\",\"start\":75.2,\"end\":74.95,\"highest\":75.2,\"lowest\":74.5,\"volume\":13917},{\"date\":\"2002-03-22\",\"start\":73.4,\"end\":75.2,\"highest\":77,\"lowest\":72.55,\"volume\":29929},{\"date\":\"2002-03-21\",\"start\":68.8,\"end\":71.4,\"highest\":72,\"lowest\":68.7,\"volume\":39102},{\"date\":\"2002-03-20\",\"start\":69,\"end\":68.45,\"highest\":69,\"lowest\":68,\"volume\":1870},{\"date\":\"2002-03-19\",\"start\":69,\"end\":68.4,\"highest\":69.05,\"lowest\":68.4,\"volume\":4019},{\"date\":\"2002-03-18\",\"start\":69.6,\"end\":69,\"highest\":69.6,\"lowest\":68.9,\"volume\":1445},{\"date\":\"2002-03-15\",\"start\":69,\"end\":69,\"highest\":69,\"lowest\":68.55,\"volume\":669},{\"date\":\"2002-03-14\",\"start\":68.9,\"end\":69,\"highest\":69,\"lowest\":68.7,\"volume\":6554},{\"date\":\"2002-03-13\",\"start\":68.1,\"end\":69,\"highest\":69,\"lowest\":68.1,\"volume\":1097},{\"date\":\"2002-03-12\",\"start\":69.45,\"end\":69,\"highest\":69.45,\"lowest\":68,\"volume\":8986},{\"date\":\"2002-03-11\",\"start\":69.7,\"end\":68.15,\"highest\":69.7,\"lowest\":67,\"volume\":1679},{\"date\":\"2002-03-08\",\"start\":69.7,\"end\":68,\"highest\":69.7,\"lowest\":66.55,\"volume\":1818},{\"date\":\"2002-03-07\",\"start\":66.6,\"end\":67.9,\"highest\":68.1,\"lowest\":66.6,\"volume\":2777},{\"date\":\"2002-03-06\",\"start\":67.5,\"end\":66.55,\"highest\":67.5,\"lowest\":66.55,\"volume\":753},{\"date\":\"2002-03-05\",\"start\":68.85,\"end\":67.5,\"highest\":68.85,\"lowest\":67.5,\"volume\":19024},{\"date\":\"2002-03-04\",\"start\":67.9,\"end\":68,\"highest\":68.5,\"lowest\":64.8,\"volume\":10207},{\"date\":\"2002-03-01\",\"start\":66,\"end\":67,\"highest\":67.2,\"lowest\":66,\"volume\":243},{\"date\":\"2002-02-28\",\"start\":67.65,\"end\":67.2,\"highest\":67.65,\"lowest\":65.6,\"volume\":2743},{\"date\":\"2002-02-27\",\"start\":67.35,\"end\":67.75,\"highest\":67.95,\"lowest\":67.1,\"volume\":464},{\"date\":\"2002-02-26\",\"start\":65.5,\"end\":68.9,\"highest\":68.9,\"lowest\":65.3,\"volume\":736},{\"date\":\"2002-02-25\",\"start\":67.25,\"end\":66.6,\"highest\":68.8,\"lowest\":66.6,\"volume\":13488},{\"date\":\"2002-02-22\",\"start\":69,\"end\":70,\"highest\":70,\"lowest\":67.6,\"volume\":13689},{\"date\":\"2002-02-21\",\"start\":68.1,\"end\":69,\"highest\":69,\"lowest\":68.05,\"volume\":12298},{\"date\":\"2002-02-20\",\"start\":68.6,\"end\":68.2,\"highest\":68.6,\"lowest\":68.05,\"volume\":2852},{\"date\":\"2002-02-19\",\"start\":69.1,\"end\":69.45,\"highest\":69.5,\"lowest\":69.05,\"volume\":12631},{\"date\":\"2002-02-18\",\"start\":69.15,\"end\":69.5,\"highest\":69.95,\"lowest\":69.15,\"volume\":234},{\"date\":\"2002-02-15\",\"start\":69.35,\"end\":69.8,\"highest\":70,\"lowest\":69.35,\"volume\":3835},{\"date\":\"2002-02-14\",\"start\":68.7,\"end\":69.5,\"highest\":69.6,\"lowest\":68.7,\"volume\":11103},{\"date\":\"2002-02-13\",\"start\":69,\"end\":69.15,\"highest\":69.15,\"lowest\":68.7,\"volume\":9857},{\"date\":\"2002-02-12\",\"start\":70,\"end\":69.05,\"highest\":70,\"lowest\":69.05,\"volume\":11199},{\"date\":\"2002-02-11\",\"start\":70,\"end\":69.95,\"highest\":70,\"lowest\":69.5,\"volume\":325},{\"date\":\"2002-02-08\",\"start\":70,\"end\":70,\"highest\":70.2,\"lowest\":69.95,\"volume\":9094},{\"date\":\"2002-02-07\",\"start\":70,\"end\":70.5,\"highest\":70.5,\"lowest\":69.95,\"volume\":8248},{\"date\":\"2002-02-06\",\"start\":69.5,\"end\":69.45,\"highest\":70,\"lowest\":69.3,\"volume\":738},{\"date\":\"2002-02-05\",\"start\":69,\"end\":69.5,\"highest\":70,\"lowest\":69,\"volume\":431},{\"date\":\"2002-02-04\",\"start\":70,\"end\":69.6,\"highest\":71.5,\"lowest\":69.6,\"volume\":5364},{\"date\":\"2002-02-01\",\"start\":70.1,\"end\":71.5,\"highest\":71.9,\"lowest\":70,\"volume\":4740},{\"date\":\"2002-01-31\",\"start\":72,\"end\":70,\"highest\":72,\"lowest\":69.35,\"volume\":22957},{\"date\":\"2002-01-30\",\"start\":69.5,\"end\":70,\"highest\":70,\"lowest\":69.4,\"volume\":20361},{\"date\":\"2002-01-29\",\"start\":69.2,\"end\":69.4,\"highest\":69.9,\"lowest\":69.2,\"volume\":3119},{\"date\":\"2002-01-28\",\"start\":69.9,\"end\":69.5,\"highest\":69.9,\"lowest\":69.5,\"volume\":1851},{\"date\":\"2002-01-25\",\"start\":70,\"end\":69.8,\"highest\":70,\"lowest\":69.8,\"volume\":13883},{\"date\":\"2002-01-24\",\"start\":70,\"end\":70,\"highest\":70,\"lowest\":69.85,\"volume\":13381},{\"date\":\"2002-01-23\",\"start\":69,\"end\":69.5,\"highest\":70,\"lowest\":69,\"volume\":658},{\"date\":\"2002-01-22\",\"start\":70,\"end\":69,\"highest\":70.45,\"lowest\":69,\"volume\":7107},{\"date\":\"2002-01-21\",\"start\":71.5,\"end\":70,\"highest\":71.5,\"lowest\":69.95,\"volume\":6628},{\"date\":\"2002-01-18\",\"start\":71,\"end\":71,\"highest\":71,\"lowest\":69.5,\"volume\":1014},{\"date\":\"2002-01-17\",\"start\":70.5,\"end\":70.85,\"highest\":71,\"lowest\":70,\"volume\":4163},{\"date\":\"2002-01-16\",\"start\":70.9,\"end\":70.5,\"highest\":71.2,\"lowest\":70.1,\"volume\":1487},{\"date\":\"2002-01-15\",\"start\":71.4,\"end\":70.5,\"highest\":71.4,\"lowest\":70.25,\"volume\":1541},{\"date\":\"2002-01-14\",\"start\":71,\"end\":71.45,\"highest\":71.5,\"lowest\":70.15,\"volume\":3101},{\"date\":\"2002-01-11\",\"start\":71.9,\"end\":71,\"highest\":72.55,\"lowest\":71,\"volume\":12054},{\"date\":\"2002-01-10\",\"start\":72.6,\"end\":71.9,\"highest\":72.7,\"lowest\":71.2,\"volume\":12897},{\"date\":\"2002-01-09\",\"start\":72.55,\"end\":72.55,\"highest\":72.95,\"lowest\":72.5,\"volume\":4990},{\"date\":\"2002-01-08\",\"start\":72.5,\"end\":72.5,\"highest\":73.1,\"lowest\":72.5,\"volume\":4063},{\"date\":\"2002-01-07\",\"start\":72,\"end\":72.6,\"highest\":73,\"lowest\":72,\"volume\":2762},{\"date\":\"2002-01-04\",\"start\":73,\"end\":71.35,\"highest\":73,\"lowest\":70,\"volume\":3851},{\"date\":\"2002-01-03\",\"start\":72.6,\"end\":73,\"highest\":73.45,\"lowest\":72.25,\"volume\":2293},{\"date\":\"2002-01-02\",\"start\":74.5,\"end\":73.7,\"highest\":74.5,\"lowest\":72,\"volume\":1479},{\"date\":\"2001-12-28\",\"start\":72,\"end\":72,\"highest\":72,\"lowest\":70,\"volume\":2895},{\"date\":\"2001-12-27\",\"start\":71.85,\"end\":71.15,\"highest\":71.85,\"lowest\":71.15,\"volume\":3392},{\"date\":\"2001-12-24\",\"start\":71.5,\"end\":71.85,\"highest\":71.9,\"lowest\":71,\"volume\":3676},{\"date\":\"2001-12-21\",\"start\":70,\"end\":70.5,\"highest\":70.5,\"lowest\":69.5,\"volume\":13387},{\"date\":\"2001-12-20\",\"start\":67.9,\"end\":70.2,\"highest\":70.45,\"lowest\":67.9,\"volume\":13191},{\"date\":\"2001-12-19\",\"start\":70,\"end\":67.5,\"highest\":70,\"lowest\":65,\"volume\":23835},{\"date\":\"2001-12-18\",\"start\":69,\"end\":70,\"highest\":72,\"lowest\":68.8,\"volume\":28759},{\"date\":\"2001-12-17\",\"start\":68,\"end\":68.3,\"highest\":68.65,\"lowest\":67.15,\"volume\":3928},{\"date\":\"2001-12-14\",\"start\":67.5,\"end\":67,\"highest\":67.5,\"lowest\":66.05,\"volume\":2736},{\"date\":\"2001-12-13\",\"start\":66.5,\"end\":66.75,\"highest\":67.5,\"lowest\":65.65,\"volume\":15837},{\"date\":\"2001-12-12\",\"start\":65.35,\"end\":66.1,\"highest\":67.55,\"lowest\":65.35,\"volume\":4050},{\"date\":\"2001-12-11\",\"start\":64.95,\"end\":65.2,\"highest\":65.2,\"lowest\":63.8,\"volume\":928},{\"date\":\"2001-12-10\",\"start\":63,\"end\":63.6,\"highest\":63.95,\"lowest\":63,\"volume\":2928},{\"date\":\"2001-12-07\",\"start\":63.5,\"end\":63,\"highest\":63.5,\"lowest\":62.8,\"volume\":2085},{\"date\":\"2001-12-06\",\"start\":63.5,\"end\":63.15,\"highest\":63.8,\"lowest\":63.05,\"volume\":6226},{\"date\":\"2001-12-05\",\"start\":63.95,\"end\":63.5,\"highest\":64.8,\"lowest\":62.9,\"volume\":13222},{\"date\":\"2001-12-04\",\"start\":63.95,\"end\":63.95,\"highest\":64,\"lowest\":63.2,\"volume\":4573},{\"date\":\"2001-12-03\",\"start\":65,\"end\":64,\"highest\":65,\"lowest\":63.1,\"volume\":2799},{\"date\":\"2001-11-30\",\"start\":62.5,\"end\":65,\"highest\":65,\"lowest\":62.45,\"volume\":7215},{\"date\":\"2001-11-29\",\"start\":63,\"end\":62.2,\"highest\":63.95,\"lowest\":62.2,\"volume\":534},{\"date\":\"2001-11-28\",\"start\":64.75,\"end\":64.2,\"highest\":64.75,\"lowest\":63,\"volume\":5689},{\"date\":\"2001-11-27\",\"start\":64.35,\"end\":64.75,\"highest\":65,\"lowest\":64.05,\"volume\":2745},{\"date\":\"2001-11-26\",\"start\":62.9,\"end\":64.35,\"highest\":64.75,\"lowest\":62.9,\"volume\":708},{\"date\":\"2001-11-23\",\"start\":66.2,\"end\":65,\"highest\":66.2,\"lowest\":65,\"volume\":2743},{\"date\":\"2001-11-22\",\"start\":66,\"end\":66.3,\"highest\":66.95,\"lowest\":65.95,\"volume\":2668},{\"date\":\"2001-11-21\",\"start\":66.95,\"end\":67,\"highest\":67.4,\"lowest\":66.2,\"volume\":2378},{\"date\":\"2001-11-20\",\"start\":66.9,\"end\":66.65,\"highest\":69.4,\"lowest\":65.1,\"volume\":3964},{\"date\":\"2001-11-19\",\"start\":60.95,\"end\":66.5,\"highest\":66.5,\"lowest\":60.95,\"volume\":4926},{\"date\":\"2001-11-16\",\"start\":60.95,\"end\":60.15,\"highest\":60.95,\"lowest\":59.5,\"volume\":3150},{\"date\":\"2001-11-15\",\"start\":57.5,\"end\":59.5,\"highest\":59.65,\"lowest\":57.5,\"volume\":7452},{\"date\":\"2001-11-14\",\"start\":57,\"end\":57.5,\"highest\":57.5,\"lowest\":56,\"volume\":4234},{\"date\":\"2001-11-13\",\"start\":57.5,\"end\":57,\"highest\":57.9,\"lowest\":56.7,\"volume\":700},{\"date\":\"2001-11-12\",\"start\":58,\"end\":57,\"highest\":58,\"lowest\":55.75,\"volume\":1568},{\"date\":\"2001-11-09\",\"start\":57,\"end\":58,\"highest\":58,\"lowest\":54.8,\"volume\":13385},{\"date\":\"2001-11-08\",\"start\":55.95,\"end\":56.7,\"highest\":56.8,\"lowest\":55.8,\"volume\":6619},{\"date\":\"2001-11-07\",\"start\":55.85,\"end\":55.9,\"highest\":56.6,\"lowest\":55.85,\"volume\":11444},{\"date\":\"2001-11-06\",\"start\":56.5,\"end\":56.6,\"highest\":56.6,\"lowest\":55.9,\"volume\":6759},{\"date\":\"2001-11-05\",\"start\":57.85,\"end\":56,\"highest\":57.85,\"lowest\":55.85,\"volume\":9449},{\"date\":\"2001-11-02\",\"start\":57,\"end\":56,\"highest\":57,\"lowest\":56,\"volume\":9412},{\"date\":\"2001-11-01\",\"start\":56.8,\"end\":56,\"highest\":56.95,\"lowest\":55.9,\"volume\":10463},{\"date\":\"2001-10-31\",\"start\":56.6,\"end\":56.8,\"highest\":57,\"lowest\":55.15,\"volume\":3537},{\"date\":\"2001-10-30\",\"start\":57,\"end\":57.1,\"highest\":58,\"lowest\":56.7,\"volume\":1742},{\"date\":\"2001-10-29\",\"start\":58,\"end\":57,\"highest\":58,\"lowest\":56.3,\"volume\":2978},{\"date\":\"2001-10-26\",\"start\":55,\"end\":56.55,\"highest\":58.85,\"lowest\":54.9,\"volume\":5788},{\"date\":\"2001-10-25\",\"start\":53.5,\"end\":54.4,\"highest\":54.4,\"lowest\":53,\"volume\":5662},{\"date\":\"2001-10-24\",\"start\":53,\"end\":53,\"highest\":53,\"lowest\":52.4,\"volume\":384421},{\"date\":\"2001-10-23\",\"start\":52,\"end\":53,\"highest\":53.75,\"lowest\":52,\"volume\":2275},{\"date\":\"2001-10-22\",\"start\":53.85,\"end\":53.75,\"highest\":53.85,\"lowest\":52.05,\"volume\":1441},{\"date\":\"2001-10-19\",\"start\":52.2,\"end\":52,\"highest\":52.65,\"lowest\":51.9,\"volume\":7580},{\"date\":\"2001-10-18\",\"start\":52.95,\"end\":52,\"highest\":52.95,\"lowest\":52,\"volume\":2638},{\"date\":\"2001-10-17\",\"start\":52.5,\"end\":53,\"highest\":53,\"lowest\":52.2,\"volume\":462},{\"date\":\"2001-10-16\",\"start\":52,\"end\":52,\"highest\":53.9,\"lowest\":52,\"volume\":162},{\"date\":\"2001-10-15\",\"start\":52.65,\"end\":52,\"highest\":53.9,\"lowest\":52,\"volume\":1963},{\"date\":\"2001-10-12\",\"start\":54,\"end\":52,\"highest\":54.6,\"lowest\":52,\"volume\":1429},{\"date\":\"2001-10-11\",\"start\":51.4,\"end\":52.75,\"highest\":53.95,\"lowest\":51.4,\"volume\":3393},{\"date\":\"2001-10-10\",\"start\":50.3,\"end\":51.2,\"highest\":51.2,\"lowest\":49,\"volume\":5138},{\"date\":\"2001-10-09\",\"start\":50.95,\"end\":50.3,\"highest\":52.05,\"lowest\":50,\"volume\":9097},{\"date\":\"2001-10-08\",\"start\":48,\"end\":51,\"highest\":51.05,\"lowest\":47.6,\"volume\":8620},{\"date\":\"2001-10-05\",\"start\":47,\"end\":48,\"highest\":49,\"lowest\":46,\"volume\":1420},{\"date\":\"2001-10-04\",\"start\":46,\"end\":46,\"highest\":46.2,\"lowest\":45.99,\"volume\":3255},{\"date\":\"2001-10-03\",\"start\":45,\"end\":45.2,\"highest\":45.5,\"lowest\":44.6,\"volume\":4633},{\"date\":\"2001-10-02\",\"start\":47.95,\"end\":45,\"highest\":47.95,\"lowest\":44.52,\"volume\":552},{\"date\":\"2001-10-01\",\"start\":48.3,\"end\":47.4,\"highest\":48.3,\"lowest\":45.1,\"volume\":778},{\"date\":\"2001-09-28\",\"start\":48.01,\"end\":48.5,\"highest\":49.99,\"lowest\":46,\"volume\":4663},{\"date\":\"2001-09-27\",\"start\":49.9,\"end\":48.7,\"highest\":49.9,\"lowest\":48,\"volume\":503},{\"date\":\"2001-09-26\",\"start\":48.95,\"end\":51,\"highest\":51,\"lowest\":47.2,\"volume\":807},{\"date\":\"2001-09-25\",\"start\":47,\"end\":48.1,\"highest\":48.95,\"lowest\":45.99,\"volume\":1523},{\"date\":\"2001-09-24\",\"start\":43,\"end\":47.4,\"highest\":47.4,\"lowest\":43,\"volume\":4492},{\"date\":\"2001-09-21\",\"start\":48.01,\"end\":46.98,\"highest\":48.01,\"lowest\":45,\"volume\":7919},{\"date\":\"2001-09-20\",\"start\":53.9,\"end\":50,\"highest\":53.9,\"lowest\":50,\"volume\":4120},{\"date\":\"2001-09-19\",\"start\":52.5,\"end\":54,\"highest\":54.8,\"lowest\":52.5,\"volume\":5619},{\"date\":\"2001-09-18\",\"start\":56.5,\"end\":55,\"highest\":56.5,\"lowest\":55,\"volume\":14987},{\"date\":\"2001-09-17\",\"start\":54,\"end\":56.5,\"highest\":56.5,\"lowest\":54,\"volume\":5516},{\"date\":\"2001-09-14\",\"start\":58,\"end\":58,\"highest\":59.05,\"lowest\":57,\"volume\":24133},{\"date\":\"2001-09-13\",\"start\":58,\"end\":59.2,\"highest\":61.5,\"lowest\":58,\"volume\":15367},{\"date\":\"2001-09-12\",\"start\":48,\"end\":60,\"highest\":60,\"lowest\":47,\"volume\":11569},{\"date\":\"2001-09-11\",\"start\":60,\"end\":57,\"highest\":60,\"lowest\":57,\"volume\":8775},{\"date\":\"2001-09-10\",\"start\":63,\"end\":59.15,\"highest\":63,\"lowest\":59.1,\"volume\":9500},{\"date\":\"2001-09-07\",\"start\":59.1,\"end\":62.5,\"highest\":63.9,\"lowest\":59.1,\"volume\":452},{\"date\":\"2001-09-06\",\"start\":64,\"end\":58.1,\"highest\":64,\"lowest\":58.1,\"volume\":2888},{\"date\":\"2001-09-05\",\"start\":65.2,\"end\":63.4,\"highest\":65.2,\"lowest\":63.4,\"volume\":1042},{\"date\":\"2001-09-04\",\"start\":65,\"end\":64.9,\"highest\":65,\"lowest\":63.5,\"volume\":212},{\"date\":\"2001-09-03\",\"start\":65.5,\"end\":65,\"highest\":65.5,\"lowest\":64,\"volume\":360},{\"date\":\"2001-08-31\",\"start\":65,\"end\":67,\"highest\":67,\"lowest\":65,\"volume\":2110},{\"date\":\"2001-08-30\",\"start\":63.15,\"end\":65.5,\"highest\":65.5,\"lowest\":63.1,\"volume\":12706},{\"date\":\"2001-08-29\",\"start\":64,\"end\":62.6,\"highest\":64,\"lowest\":62.1,\"volume\":1798},{\"date\":\"2001-08-28\",\"start\":63,\"end\":64,\"highest\":64,\"lowest\":63,\"volume\":286},{\"date\":\"2001-08-27\",\"start\":63,\"end\":63,\"highest\":63.2,\"lowest\":63,\"volume\":294},{\"date\":\"2001-08-24\",\"start\":61.7,\"end\":62.8,\"highest\":62.8,\"lowest\":61.65,\"volume\":4175},{\"date\":\"2001-08-23\",\"start\":60.6,\"end\":61.55,\"highest\":62,\"lowest\":60,\"volume\":14875},{\"date\":\"2001-08-22\",\"start\":60.05,\"end\":60.6,\"highest\":60.65,\"lowest\":60,\"volume\":1041},{\"date\":\"2001-08-21\",\"start\":61.55,\"end\":60.15,\"highest\":61.55,\"lowest\":60.15,\"volume\":1253},{\"date\":\"2001-08-20\",\"start\":62.7,\"end\":60.85,\"highest\":62.7,\"lowest\":60,\"volume\":938},{\"date\":\"2001-08-17\",\"start\":62.8,\"end\":62,\"highest\":62.8,\"lowest\":60.3,\"volume\":415},{\"date\":\"2001-08-16\",\"start\":62.5,\"end\":62.8,\"highest\":62.85,\"lowest\":62,\"volume\":241},{\"date\":\"2001-08-15\",\"start\":62.45,\"end\":62.5,\"highest\":62.5,\"lowest\":62.45,\"volume\":54},{\"date\":\"2001-08-14\",\"start\":61.9,\"end\":62.45,\"highest\":62.45,\"lowest\":61.9,\"volume\":116},{\"date\":\"2001-08-13\",\"start\":63,\"end\":62.9,\"highest\":63,\"lowest\":62.9,\"volume\":98},{\"date\":\"2001-08-10\",\"start\":60.3,\"end\":60.7,\"highest\":61.95,\"lowest\":60,\"volume\":1959},{\"date\":\"2001-08-09\",\"start\":62.5,\"end\":60.9,\"highest\":63.4,\"lowest\":60.9,\"volume\":678},{\"date\":\"2001-08-08\",\"start\":61.4,\"end\":62.4,\"highest\":63.9,\"lowest\":61.4,\"volume\":219},{\"date\":\"2001-08-07\",\"start\":64.65,\"end\":62.8,\"highest\":64.65,\"lowest\":57.9,\"volume\":1712},{\"date\":\"2001-08-06\",\"start\":64,\"end\":64.05,\"highest\":64.2,\"lowest\":63,\"volume\":1245},{\"date\":\"2001-08-03\",\"start\":63.5,\"end\":64.1,\"highest\":64.8,\"lowest\":63,\"volume\":1167},{\"date\":\"2001-08-02\",\"start\":63.3,\"end\":64.95,\"highest\":64.95,\"lowest\":60,\"volume\":7251},{\"date\":\"2001-08-01\",\"start\":65,\"end\":64.9,\"highest\":65.95,\"lowest\":63.4,\"volume\":1267},{\"date\":\"2001-07-31\",\"start\":66.25,\"end\":65,\"highest\":66.25,\"lowest\":65,\"volume\":2520},{\"date\":\"2001-07-30\",\"start\":66.4,\"end\":65.95,\"highest\":66.4,\"lowest\":65.1,\"volume\":1310},{\"date\":\"2001-07-27\",\"start\":65.5,\"end\":65.65,\"highest\":66.4,\"lowest\":65,\"volume\":2561},{\"date\":\"2001-07-26\",\"start\":66.9,\"end\":66,\"highest\":66.9,\"lowest\":65.2,\"volume\":4175},{\"date\":\"2001-07-25\",\"start\":67.7,\"end\":67.45,\"highest\":67.7,\"lowest\":67,\"volume\":2794},{\"date\":\"2001-07-24\",\"start\":67.65,\"end\":67.5,\"highest\":67.65,\"lowest\":66.5,\"volume\":708},{\"date\":\"2001-07-23\",\"start\":67.8,\"end\":67,\"highest\":67.8,\"lowest\":67,\"volume\":808},{\"date\":\"2001-07-20\",\"start\":67.8,\"end\":67.5,\"highest\":67.8,\"lowest\":67,\"volume\":4818},{\"date\":\"2001-07-19\",\"start\":66.9,\"end\":67.5,\"highest\":67.7,\"lowest\":66.1,\"volume\":5449},{\"date\":\"2001-07-18\",\"start\":66.55,\"end\":66.1,\"highest\":66.55,\"lowest\":66.05,\"volume\":4139},{\"date\":\"2001-07-17\",\"start\":67.9,\"end\":66.5,\"highest\":67.9,\"lowest\":66,\"volume\":435},{\"date\":\"2001-07-16\",\"start\":67.9,\"end\":67.5,\"highest\":68,\"lowest\":66.05,\"volume\":6775},{\"date\":\"2001-07-13\",\"start\":68.2,\"end\":67.3,\"highest\":68.5,\"lowest\":67.3,\"volume\":675},{\"date\":\"2001-07-12\",\"start\":67,\"end\":68.2,\"highest\":68.2,\"lowest\":66,\"volume\":1355},{\"date\":\"2001-07-11\",\"start\":65.9,\"end\":66.95,\"highest\":68,\"lowest\":65.9,\"volume\":4628},{\"date\":\"2001-07-10\",\"start\":65,\"end\":65.5,\"highest\":65.7,\"lowest\":64.25,\"volume\":10750},{\"date\":\"2001-07-09\",\"start\":65,\"end\":65,\"highest\":65.5,\"lowest\":64.5,\"volume\":7288},{\"date\":\"2001-07-06\",\"start\":64.7,\"end\":64.2,\"highest\":65,\"lowest\":64.05,\"volume\":4877},{\"date\":\"2001-07-05\",\"start\":64.9,\"end\":64,\"highest\":65,\"lowest\":64,\"volume\":21960},{\"date\":\"2001-07-04\",\"start\":64.9,\"end\":64.5,\"highest\":65,\"lowest\":64.5,\"volume\":5237},{\"date\":\"2001-07-03\",\"start\":65,\"end\":65.8,\"highest\":65.95,\"lowest\":64.1,\"volume\":1279},{\"date\":\"2001-07-02\",\"start\":64.5,\"end\":64.5,\"highest\":65.3,\"lowest\":64,\"volume\":12206},{\"date\":\"2001-06-29\",\"start\":64.5,\"end\":64,\"highest\":65,\"lowest\":64,\"volume\":350},{\"date\":\"2001-06-28\",\"start\":64.5,\"end\":63.4,\"highest\":64.5,\"lowest\":63.4,\"volume\":1989},{\"date\":\"2001-06-27\",\"start\":64.5,\"end\":64.5,\"highest\":64.5,\"lowest\":64,\"volume\":808},{\"date\":\"2001-06-26\",\"start\":64.8,\"end\":63.8,\"highest\":64.8,\"lowest\":63.8,\"volume\":1572},{\"date\":\"2001-06-25\",\"start\":65,\"end\":64,\"highest\":65.5,\"lowest\":64,\"volume\":33527},{\"date\":\"2001-06-22\",\"start\":64.9,\"end\":64.75,\"highest\":64.9,\"lowest\":64.1,\"volume\":6094},{\"date\":\"2001-06-21\",\"start\":64.9,\"end\":64.8,\"highest\":65,\"lowest\":63.75,\"volume\":726},{\"date\":\"2001-06-20\",\"start\":64.9,\"end\":64.2,\"highest\":64.9,\"lowest\":64,\"volume\":3518},{\"date\":\"2001-06-19\",\"start\":65,\"end\":64.5,\"highest\":65,\"lowest\":64.35,\"volume\":2960},{\"date\":\"2001-06-18\",\"start\":64.5,\"end\":64.9,\"highest\":65,\"lowest\":64,\"volume\":2839},{\"date\":\"2001-06-15\",\"start\":64.95,\"end\":64.5,\"highest\":65,\"lowest\":64,\"volume\":10017},{\"date\":\"2001-06-14\",\"start\":65,\"end\":63.5,\"highest\":65,\"lowest\":63.5,\"volume\":3889},{\"date\":\"2001-06-13\",\"start\":65,\"end\":65,\"highest\":65.9,\"lowest\":64.95,\"volume\":824},{\"date\":\"2001-06-12\",\"start\":65,\"end\":65,\"highest\":65,\"lowest\":63.5,\"volume\":3746},{\"date\":\"2001-06-11\",\"start\":65,\"end\":65.2,\"highest\":65.2,\"lowest\":63.5,\"volume\":12741},{\"date\":\"2001-06-08\",\"start\":66.1,\"end\":65,\"highest\":67.2,\"lowest\":64.5,\"volume\":11971},{\"date\":\"2001-06-07\",\"start\":65,\"end\":66.8,\"highest\":66.9,\"lowest\":64.5,\"volume\":7582},{\"date\":\"2001-06-06\",\"start\":67.8,\"end\":64.5,\"highest\":67.8,\"lowest\":64.5,\"volume\":4141},{\"date\":\"2001-06-05\",\"start\":66.05,\"end\":66,\"highest\":68.9,\"lowest\":66,\"volume\":13740},{\"date\":\"2001-06-01\",\"start\":67,\"end\":66.3,\"highest\":68.5,\"lowest\":65.7,\"volume\":3270},{\"date\":\"2001-05-31\",\"start\":64.1,\"end\":67.35,\"highest\":67.35,\"lowest\":64.1,\"volume\":1262},{\"date\":\"2001-05-30\",\"start\":65.9,\"end\":65.7,\"highest\":66,\"lowest\":63.1,\"volume\":1509},{\"date\":\"2001-05-29\",\"start\":66.05,\"end\":65.8,\"highest\":66.5,\"lowest\":65.8,\"volume\":779},{\"date\":\"2001-05-28\",\"start\":67.8,\"end\":67.5,\"highest\":67.8,\"lowest\":66.1,\"volume\":1307},{\"date\":\"2001-05-25\",\"start\":67.4,\"end\":66,\"highest\":67.4,\"lowest\":65.8,\"volume\":222},{\"date\":\"2001-05-24\",\"start\":67.9,\"end\":67.4,\"highest\":67.9,\"lowest\":66.4,\"volume\":312},{\"date\":\"2001-05-23\",\"start\":66,\"end\":68,\"highest\":68.2,\"lowest\":64.5,\"volume\":11629},{\"date\":\"2001-05-22\",\"start\":64.45,\"end\":65.3,\"highest\":66.7,\"lowest\":64.2,\"volume\":5357},{\"date\":\"2001-05-21\",\"start\":61.95,\"end\":64.5,\"highest\":64.9,\"lowest\":61.95,\"volume\":4923},{\"date\":\"2001-05-18\",\"start\":61.9,\"end\":61.6,\"highest\":62,\"lowest\":61.45,\"volume\":4124},{\"date\":\"2001-05-17\",\"start\":61.4,\"end\":61.3,\"highest\":61.9,\"lowest\":61,\"volume\":1889},{\"date\":\"2001-05-16\",\"start\":61,\"end\":61,\"highest\":61.45,\"lowest\":60.85,\"volume\":5707},{\"date\":\"2001-05-15\",\"start\":61.6,\"end\":61.1,\"highest\":61.6,\"lowest\":60.4,\"volume\":1938},{\"date\":\"2001-05-14\",\"start\":60.2,\"end\":60.4,\"highest\":61,\"lowest\":60.2,\"volume\":1077},{\"date\":\"2001-05-11\",\"start\":60.5,\"end\":60,\"highest\":60.75,\"lowest\":59.25,\"volume\":4094},{\"date\":\"2001-05-10\",\"start\":59.6,\"end\":60.5,\"highest\":60.65,\"lowest\":59.6,\"volume\":1859},{\"date\":\"2001-05-09\",\"start\":60,\"end\":60,\"highest\":60.65,\"lowest\":59.5,\"volume\":824},{\"date\":\"2001-05-08\",\"start\":59.9,\"end\":60,\"highest\":60.9,\"lowest\":58.35,\"volume\":2430},{\"date\":\"2001-05-07\",\"start\":62,\"end\":59.95,\"highest\":62,\"lowest\":58,\"volume\":829},{\"date\":\"2001-05-04\",\"start\":60.8,\"end\":60.65,\"highest\":62,\"lowest\":59.6,\"volume\":7999},{\"date\":\"2001-05-03\",\"start\":57.95,\"end\":61,\"highest\":62.35,\"lowest\":57.1,\"volume\":5336},{\"date\":\"2001-05-02\",\"start\":56.05,\"end\":57,\"highest\":57.2,\"lowest\":56.05,\"volume\":5843},{\"date\":\"2001-04-30\",\"start\":54.85,\"end\":54,\"highest\":54.85,\"lowest\":52.1,\"volume\":976},{\"date\":\"2001-04-27\",\"start\":54.6,\"end\":54,\"highest\":54.8,\"lowest\":54,\"volume\":24536},{\"date\":\"2001-04-26\",\"start\":53,\"end\":54.6,\"highest\":54.6,\"lowest\":53,\"volume\":2023},{\"date\":\"2001-04-25\",\"start\":51.1,\"end\":52.95,\"highest\":52.95,\"lowest\":51.1,\"volume\":525},{\"date\":\"2001-04-24\",\"start\":51.2,\"end\":51,\"highest\":53,\"lowest\":50.1,\"volume\":25013},{\"date\":\"2001-04-23\",\"start\":53.6,\"end\":51.5,\"highest\":53.6,\"lowest\":50,\"volume\":5714},{\"date\":\"2001-04-20\",\"start\":54.9,\"end\":53.6,\"highest\":54.9,\"lowest\":53.5,\"volume\":1343},{\"date\":\"2001-04-19\",\"start\":54.9,\"end\":53.5,\"highest\":54.9,\"lowest\":53.5,\"volume\":10405},{\"date\":\"2001-04-18\",\"start\":52.8,\"end\":54.1,\"highest\":54.1,\"lowest\":52.8,\"volume\":3778},{\"date\":\"2001-04-17\",\"start\":53.1,\"end\":52.9,\"highest\":54,\"lowest\":52.9,\"volume\":3201},{\"date\":\"2001-04-12\",\"start\":55,\"end\":54,\"highest\":55,\"lowest\":53.3,\"volume\":733},{\"date\":\"2001-04-11\",\"start\":54.5,\"end\":54,\"highest\":55,\"lowest\":54,\"volume\":10116},{\"date\":\"2001-04-10\",\"start\":52.75,\"end\":54,\"highest\":56.1,\"lowest\":52.75,\"volume\":10755},{\"date\":\"2001-04-09\",\"start\":53.95,\"end\":52.7,\"highest\":53.95,\"lowest\":52.7,\"volume\":10445},{\"date\":\"2001-04-06\",\"start\":54.5,\"end\":53.95,\"highest\":54.5,\"lowest\":53.95,\"volume\":191},{\"date\":\"2001-04-05\",\"start\":54.1,\"end\":55.5,\"highest\":55.5,\"lowest\":53,\"volume\":370},{\"date\":\"2001-04-04\",\"start\":54,\"end\":54,\"highest\":54.1,\"lowest\":53,\"volume\":504},{\"date\":\"2001-04-03\",\"start\":54,\"end\":53.1,\"highest\":54,\"lowest\":53.1,\"volume\":474},{\"date\":\"2001-04-02\",\"start\":56,\"end\":53.2,\"highest\":56,\"lowest\":53.1,\"volume\":5474},{\"date\":\"2001-03-30\",\"start\":53.5,\"end\":55.85,\"highest\":55.85,\"lowest\":53.5,\"volume\":1235},{\"date\":\"2001-03-29\",\"start\":55.9,\"end\":53.5,\"highest\":55.9,\"lowest\":53.1,\"volume\":4114},{\"date\":\"2001-03-28\",\"start\":53.5,\"end\":55.85,\"highest\":55.85,\"lowest\":53.1,\"volume\":19555},{\"date\":\"2001-03-27\",\"start\":56,\"end\":53.5,\"highest\":56,\"lowest\":53.5,\"volume\":481},{\"date\":\"2001-03-26\",\"start\":55.3,\"end\":56,\"highest\":56,\"lowest\":55,\"volume\":518},{\"date\":\"2001-03-23\",\"start\":54.85,\"end\":55.3,\"highest\":55.3,\"lowest\":53.1,\"volume\":294},{\"date\":\"2001-03-22\",\"start\":52.5,\"end\":54.85,\"highest\":57.85,\"lowest\":52.5,\"volume\":532},{\"date\":\"2001-03-21\",\"start\":56,\"end\":54,\"highest\":56.5,\"lowest\":53.3,\"volume\":5266},{\"date\":\"2001-03-20\",\"start\":57.5,\"end\":56.8,\"highest\":57.5,\"lowest\":56.3,\"volume\":6891},{\"date\":\"2001-03-19\",\"start\":57,\"end\":57,\"highest\":57,\"lowest\":57,\"volume\":364},{\"date\":\"2001-03-16\",\"start\":56.8,\"end\":56.8,\"highest\":56.8,\"lowest\":56.3,\"volume\":129},{\"date\":\"2001-03-15\",\"start\":57.7,\"end\":56.8,\"highest\":58.8,\"lowest\":56.8,\"volume\":3220},{\"date\":\"2001-03-14\",\"start\":58.2,\"end\":57.2,\"highest\":58.5,\"lowest\":57.2,\"volume\":1514},{\"date\":\"2001-03-13\",\"start\":58.85,\"end\":58.7,\"highest\":58.85,\"lowest\":57.65,\"volume\":2745},{\"date\":\"2001-03-12\",\"start\":58.9,\"end\":58.1,\"highest\":58.9,\"lowest\":57.95,\"volume\":32483},{\"date\":\"2001-03-09\",\"start\":56.5,\"end\":58.3,\"highest\":59,\"lowest\":56.5,\"volume\":14055},{\"date\":\"2001-03-08\",\"start\":55,\"end\":56.8,\"highest\":57.2,\"lowest\":55,\"volume\":1921},{\"date\":\"2001-03-07\",\"start\":54,\"end\":56,\"highest\":56.7,\"lowest\":53.6,\"volume\":11856},{\"date\":\"2001-03-06\",\"start\":53.3,\"end\":53.15,\"highest\":53.7,\"lowest\":53.05,\"volume\":1729},{\"date\":\"2001-03-05\",\"start\":53.2,\"end\":53.6,\"highest\":53.6,\"lowest\":52,\"volume\":10447},{\"date\":\"2001-03-02\",\"start\":53.6,\"end\":52.3,\"highest\":53.7,\"lowest\":52,\"volume\":3096},{\"date\":\"2001-03-01\",\"start\":51.5,\"end\":51.7,\"highest\":53.25,\"lowest\":50.45,\"volume\":1433},{\"date\":\"2001-02-28\",\"start\":55,\"end\":52.9,\"highest\":55,\"lowest\":50.85,\"volume\":14589},{\"date\":\"2001-02-27\",\"start\":56.4,\"end\":54.85,\"highest\":56.4,\"lowest\":54.7,\"volume\":7006},{\"date\":\"2001-02-26\",\"start\":55,\"end\":55.9,\"highest\":56,\"lowest\":54.5,\"volume\":8488},{\"date\":\"2001-02-23\",\"start\":57.6,\"end\":54.9,\"highest\":58.95,\"lowest\":54.9,\"volume\":10393},{\"date\":\"2001-02-22\",\"start\":58,\"end\":57.8,\"highest\":59.45,\"lowest\":57.1,\"volume\":10503},{\"date\":\"2001-02-21\",\"start\":60,\"end\":58.1,\"highest\":60,\"lowest\":58.1,\"volume\":4565},{\"date\":\"2001-02-20\",\"start\":59.45,\"end\":60,\"highest\":60,\"lowest\":59.45,\"volume\":877},{\"date\":\"2001-02-19\",\"start\":60,\"end\":60,\"highest\":60,\"lowest\":59.8,\"volume\":1856},{\"date\":\"2001-02-16\",\"start\":60,\"end\":60,\"highest\":60.9,\"lowest\":59.8,\"volume\":1232},{\"date\":\"2001-02-15\",\"start\":60,\"end\":60.2,\"highest\":60.5,\"lowest\":59,\"volume\":5535},{\"date\":\"2001-02-14\",\"start\":59,\"end\":60,\"highest\":61,\"lowest\":59,\"volume\":1122},{\"date\":\"2001-02-13\",\"start\":60.9,\"end\":57.65,\"highest\":60.9,\"lowest\":57.5,\"volume\":3318},{\"date\":\"2001-02-12\",\"start\":60.4,\"end\":60.2,\"highest\":60.4,\"lowest\":60.2,\"volume\":5867},{\"date\":\"2001-02-09\",\"start\":62.4,\"end\":60.65,\"highest\":62.45,\"lowest\":60.1,\"volume\":1888},{\"date\":\"2001-02-08\",\"start\":60,\"end\":60.95,\"highest\":60.95,\"lowest\":60,\"volume\":15780},{\"date\":\"2001-02-07\",\"start\":62.4,\"end\":60.1,\"highest\":62.4,\"lowest\":60.1,\"volume\":23680},{\"date\":\"2001-02-06\",\"start\":62.5,\"end\":62.4,\"highest\":63.95,\"lowest\":61.6,\"volume\":1137},{\"date\":\"2001-02-05\",\"start\":64,\"end\":62.5,\"highest\":64,\"lowest\":62.5,\"volume\":846},{\"date\":\"2001-02-02\",\"start\":65.35,\"end\":62.7,\"highest\":65.35,\"lowest\":62.5,\"volume\":3149},{\"date\":\"2001-02-01\",\"start\":64.7,\"end\":64.7,\"highest\":65.45,\"lowest\":62.1,\"volume\":2383},{\"date\":\"2001-01-31\",\"start\":62.5,\"end\":64,\"highest\":64.8,\"lowest\":62.5,\"volume\":11621},{\"date\":\"2001-01-30\",\"start\":63.9,\"end\":62,\"highest\":63.9,\"lowest\":61,\"volume\":493},{\"date\":\"2001-01-29\",\"start\":63,\"end\":62.4,\"highest\":63,\"lowest\":61,\"volume\":667},{\"date\":\"2001-01-26\",\"start\":63,\"end\":61,\"highest\":63,\"lowest\":61,\"volume\":13258},{\"date\":\"2001-01-25\",\"start\":64.2,\"end\":63,\"highest\":64.2,\"lowest\":63,\"volume\":179},{\"date\":\"2001-01-24\",\"start\":64.5,\"end\":64.1,\"highest\":64.5,\"lowest\":61,\"volume\":482},{\"date\":\"2001-01-23\",\"start\":62.9,\"end\":63.65,\"highest\":64.4,\"lowest\":61,\"volume\":13566},{\"date\":\"2001-01-22\",\"start\":60.8,\"end\":60.7,\"highest\":63,\"lowest\":60.7,\"volume\":2204},{\"date\":\"2001-01-19\",\"start\":61,\"end\":60.75,\"highest\":61,\"lowest\":60.75,\"volume\":705},{\"date\":\"2001-01-18\",\"start\":61,\"end\":61,\"highest\":61,\"lowest\":60.8,\"volume\":1174},{\"date\":\"2001-01-17\",\"start\":62,\"end\":61.9,\"highest\":63,\"lowest\":61,\"volume\":6040},{\"date\":\"2001-01-16\",\"start\":62.5,\"end\":61.5,\"highest\":63,\"lowest\":61.5,\"volume\":823},{\"date\":\"2001-01-15\",\"start\":64,\"end\":62.7,\"highest\":64,\"lowest\":62.6,\"volume\":542},{\"date\":\"2001-01-12\",\"start\":62.5,\"end\":62.6,\"highest\":65,\"lowest\":62.5,\"volume\":1078},{\"date\":\"2001-01-11\",\"start\":65,\"end\":64,\"highest\":65,\"lowest\":64,\"volume\":3244},{\"date\":\"2001-01-10\",\"start\":64,\"end\":65,\"highest\":65,\"lowest\":64,\"volume\":56},{\"date\":\"2001-01-09\",\"start\":64,\"end\":65,\"highest\":65,\"lowest\":63,\"volume\":554},{\"date\":\"2001-01-08\",\"start\":65,\"end\":63.5,\"highest\":65,\"lowest\":63.5,\"volume\":372},{\"date\":\"2001-01-05\",\"start\":64.5,\"end\":65,\"highest\":65,\"lowest\":63.5,\"volume\":348},{\"date\":\"2001-01-04\",\"start\":65,\"end\":64,\"highest\":65,\"lowest\":64,\"volume\":508},{\"date\":\"2001-01-03\",\"start\":65,\"end\":65,\"highest\":65,\"lowest\":64,\"volume\":642},{\"date\":\"2001-01-02\",\"start\":65,\"end\":65,\"highest\":65,\"lowest\":65,\"volume\":307},{\"date\":\"2000-12-29\",\"start\":65,\"end\":65,\"highest\":67.5,\"lowest\":63,\"volume\":2708},{\"date\":\"2000-12-28\",\"start\":64.4,\"end\":64.9,\"highest\":64.9,\"lowest\":63.8,\"volume\":4312},{\"date\":\"2000-12-27\",\"start\":64.95,\"end\":64,\"highest\":64.95,\"lowest\":63.5,\"volume\":1405},{\"date\":\"2000-12-22\",\"start\":60.4,\"end\":63,\"highest\":63.4,\"lowest\":60.4,\"volume\":33206},{\"date\":\"2000-12-21\",\"start\":62.9,\"end\":60.4,\"highest\":62.9,\"lowest\":60.3,\"volume\":1927},{\"date\":\"2000-12-20\",\"start\":68.1,\"end\":62.3,\"highest\":68.9,\"lowest\":62.3,\"volume\":1751},{\"date\":\"2000-12-19\",\"start\":68.2,\"end\":67.5,\"highest\":69,\"lowest\":67.5,\"volume\":4108},{\"date\":\"2000-12-18\",\"start\":69,\"end\":68,\"highest\":69.2,\"lowest\":67.1,\"volume\":4856},{\"date\":\"2000-12-15\",\"start\":67.45,\"end\":67.05,\"highest\":68.6,\"lowest\":67.05,\"volume\":1759},{\"date\":\"2000-12-14\",\"start\":66.5,\"end\":67,\"highest\":67.45,\"lowest\":66.5,\"volume\":3638},{\"date\":\"2000-12-13\",\"start\":65.5,\"end\":66,\"highest\":66,\"lowest\":64.7,\"volume\":819},{\"date\":\"2000-12-12\",\"start\":65,\"end\":65,\"highest\":65.5,\"lowest\":64.15,\"volume\":1771},{\"date\":\"2000-12-11\",\"start\":65.5,\"end\":64.05,\"highest\":67,\"lowest\":64.05,\"volume\":1067},{\"date\":\"2000-12-08\",\"start\":64.5,\"end\":65,\"highest\":65.5,\"lowest\":63,\"volume\":5409},{\"date\":\"2000-12-07\",\"start\":65.8,\"end\":64.85,\"highest\":65.8,\"lowest\":64.5,\"volume\":1602},{\"date\":\"2000-12-06\",\"start\":68.8,\"end\":66,\"highest\":68.85,\"lowest\":65.1,\"volume\":2611},{\"date\":\"2000-12-05\",\"start\":69,\"end\":66,\"highest\":69,\"lowest\":66,\"volume\":930},{\"date\":\"2000-12-04\",\"start\":69.5,\"end\":68.9,\"highest\":69.5,\"lowest\":66,\"volume\":1487},{\"date\":\"2000-12-01\",\"start\":67.75,\"end\":67.9,\"highest\":68,\"lowest\":65.5,\"volume\":874},{\"date\":\"2000-11-30\",\"start\":65,\"end\":64.55,\"highest\":65.5,\"lowest\":64.55,\"volume\":1012},{\"date\":\"2000-11-29\",\"start\":65,\"end\":65,\"highest\":65.5,\"lowest\":64.5,\"volume\":1104},{\"date\":\"2000-11-28\",\"start\":65.5,\"end\":65,\"highest\":65.5,\"lowest\":64.9,\"volume\":10238},{\"date\":\"2000-11-27\",\"start\":65.1,\"end\":65,\"highest\":65.5,\"lowest\":64.8,\"volume\":18595},{\"date\":\"2000-11-24\",\"start\":65,\"end\":63.9,\"highest\":65,\"lowest\":61,\"volume\":11470},{\"date\":\"2000-11-23\",\"start\":63.5,\"end\":63,\"highest\":63.5,\"lowest\":62,\"volume\":8122},{\"date\":\"2000-11-22\",\"start\":65.5,\"end\":63.5,\"highest\":65.5,\"lowest\":62.15,\"volume\":9644},{\"date\":\"2000-11-21\",\"start\":60.1,\"end\":65.5,\"highest\":65.5,\"lowest\":60.1,\"volume\":62096},{\"date\":\"2000-11-20\",\"start\":60.05,\"end\":60.1,\"highest\":61.3,\"lowest\":60.05,\"volume\":5838},{\"date\":\"2000-11-17\",\"start\":60.8,\"end\":60.05,\"highest\":60.9,\"lowest\":60,\"volume\":422},{\"date\":\"2000-11-16\",\"start\":61.4,\"end\":59.5,\"highest\":61.4,\"lowest\":59.5,\"volume\":206},{\"date\":\"2000-11-15\",\"start\":61.5,\"end\":61.3,\"highest\":61.5,\"lowest\":61,\"volume\":262},{\"date\":\"2000-11-14\",\"start\":60,\"end\":60.9,\"highest\":60.9,\"lowest\":60,\"volume\":4553},{\"date\":\"2000-11-13\",\"start\":60.9,\"end\":60,\"highest\":60.9,\"lowest\":58,\"volume\":10925},{\"date\":\"2000-11-10\",\"start\":60.25,\"end\":60,\"highest\":61,\"lowest\":60,\"volume\":1970},{\"date\":\"2000-11-09\",\"start\":63,\"end\":62.05,\"highest\":63,\"lowest\":62,\"volume\":592},{\"date\":\"2000-11-08\",\"start\":63.5,\"end\":63.25,\"highest\":63.5,\"lowest\":63.25,\"volume\":196},{\"date\":\"2000-11-07\",\"start\":63.6,\"end\":63.25,\"highest\":63.6,\"lowest\":63.25,\"volume\":237},{\"date\":\"2000-11-06\",\"start\":65,\"end\":63.7,\"highest\":65,\"lowest\":63.7,\"volume\":1680},{\"date\":\"2000-11-03\",\"start\":64,\"end\":65,\"highest\":65,\"lowest\":64,\"volume\":581},{\"date\":\"2000-11-02\",\"start\":64,\"end\":65,\"highest\":65,\"lowest\":63.6,\"volume\":3003},{\"date\":\"2000-11-01\",\"start\":64,\"end\":64,\"highest\":64,\"lowest\":64,\"volume\":84},{\"date\":\"2000-10-31\",\"start\":64,\"end\":64,\"highest\":64,\"lowest\":64,\"volume\":231},{\"date\":\"2000-10-30\",\"start\":64,\"end\":64,\"highest\":64.4,\"lowest\":64,\"volume\":1145},{\"date\":\"2000-10-27\",\"start\":65.5,\"end\":63.65,\"highest\":65.5,\"lowest\":63.5,\"volume\":1397},{\"date\":\"2000-10-26\",\"start\":62.7,\"end\":64.5,\"highest\":65.5,\"lowest\":62.7,\"volume\":1149},{\"date\":\"2000-10-25\",\"start\":64,\"end\":64,\"highest\":64,\"lowest\":62.7,\"volume\":1302},{\"date\":\"2000-10-24\",\"start\":62.6,\"end\":64,\"highest\":64.3,\"lowest\":62.6,\"volume\":556},{\"date\":\"2000-10-23\",\"start\":64.25,\"end\":64.3,\"highest\":64.3,\"lowest\":62.5,\"volume\":936},{\"date\":\"2000-10-20\",\"start\":62,\"end\":64.3,\"highest\":64.4,\"lowest\":62,\"volume\":1001},{\"date\":\"2000-10-19\",\"start\":61.1,\"end\":61.35,\"highest\":64.1,\"lowest\":61.1,\"volume\":1369},{\"date\":\"2000-10-18\",\"start\":62,\"end\":61.05,\"highest\":64,\"lowest\":61,\"volume\":1052},{\"date\":\"2000-10-17\",\"start\":64,\"end\":62,\"highest\":64,\"lowest\":60.8,\"volume\":1205},{\"date\":\"2000-10-16\",\"start\":64,\"end\":64,\"highest\":64,\"lowest\":63.25,\"volume\":535},{\"date\":\"2000-10-13\",\"start\":66.55,\"end\":66.5,\"highest\":70,\"lowest\":64.9,\"volume\":5646},{\"date\":\"2000-10-12\",\"start\":70,\"end\":70,\"highest\":70.5,\"lowest\":69.05,\"volume\":2378},{\"date\":\"2000-10-11\",\"start\":70.6,\"end\":70.8,\"highest\":70.9,\"lowest\":67.65,\"volume\":1637},{\"date\":\"2000-10-10\",\"start\":67,\"end\":70,\"highest\":70.7,\"lowest\":67,\"volume\":784},{\"date\":\"2000-10-09\",\"start\":69,\"end\":70.5,\"highest\":70.5,\"lowest\":68.1,\"volume\":5699},{\"date\":\"2000-10-06\",\"start\":68,\"end\":68.2,\"highest\":69,\"lowest\":67.75,\"volume\":3351},{\"date\":\"2000-10-05\",\"start\":66,\"end\":66.4,\"highest\":68.5,\"lowest\":66,\"volume\":380},{\"date\":\"2000-10-04\",\"start\":68.5,\"end\":68.5,\"highest\":70.5,\"lowest\":68.5,\"volume\":2617},{\"date\":\"2000-10-03\",\"start\":66.5,\"end\":69.25,\"highest\":69.4,\"lowest\":66.5,\"volume\":882},{\"date\":\"2000-10-02\",\"start\":67.6,\"end\":66.15,\"highest\":67.7,\"lowest\":66.15,\"volume\":367},{\"date\":\"2000-09-29\",\"start\":66,\"end\":67.95,\"highest\":68,\"lowest\":66,\"volume\":557},{\"date\":\"2000-09-28\",\"start\":67.5,\"end\":67.95,\"highest\":67.95,\"lowest\":66.05,\"volume\":214},{\"date\":\"2000-09-27\",\"start\":68,\"end\":67.5,\"highest\":68,\"lowest\":67,\"volume\":597},{\"date\":\"2000-09-26\",\"start\":66.6,\"end\":66,\"highest\":67.3,\"lowest\":66,\"volume\":2872},{\"date\":\"2000-09-25\",\"start\":63,\"end\":66,\"highest\":66,\"lowest\":63,\"volume\":37648},{\"date\":\"2000-09-22\",\"start\":63.8,\"end\":66.2,\"highest\":66.2,\"lowest\":61.6,\"volume\":1272},{\"date\":\"2000-09-21\",\"start\":66,\"end\":64.1,\"highest\":66.35,\"lowest\":64,\"volume\":1860},{\"date\":\"2000-09-20\",\"start\":65.6,\"end\":66.5,\"highest\":66.75,\"lowest\":62.5,\"volume\":918},{\"date\":\"2000-09-19\",\"start\":66,\"end\":63.6,\"highest\":66,\"lowest\":63.1,\"volume\":540},{\"date\":\"2000-09-18\",\"start\":66.5,\"end\":66.7,\"highest\":66.7,\"lowest\":63.3,\"volume\":4125},{\"date\":\"2000-09-15\",\"start\":61.6,\"end\":66.55,\"highest\":67.3,\"lowest\":61.6,\"volume\":5567},{\"date\":\"2000-09-14\",\"start\":61.5,\"end\":62.1,\"highest\":63.2,\"lowest\":61.4,\"volume\":941},{\"date\":\"2000-09-13\",\"start\":62,\"end\":61.45,\"highest\":63.8,\"lowest\":61.35,\"volume\":586},{\"date\":\"2000-09-12\",\"start\":61.2,\"end\":63.5,\"highest\":63.5,\"lowest\":61.2,\"volume\":2797},{\"date\":\"2000-09-11\",\"start\":63,\"end\":62,\"highest\":63,\"lowest\":62,\"volume\":4715},{\"date\":\"2000-09-08\",\"start\":65.7,\"end\":62.15,\"highest\":65.8,\"lowest\":61.5,\"volume\":1301},{\"date\":\"2000-09-07\",\"start\":62.7,\"end\":64.5,\"highest\":64.5,\"lowest\":62.3,\"volume\":1011},{\"date\":\"2000-09-06\",\"start\":63,\"end\":66,\"highest\":66,\"lowest\":61.4,\"volume\":2653},{\"date\":\"2000-09-05\",\"start\":65,\"end\":63,\"highest\":65,\"lowest\":63,\"volume\":10946},{\"date\":\"2000-09-04\",\"start\":66,\"end\":64.9,\"highest\":66,\"lowest\":64.9,\"volume\":1402},{\"date\":\"2000-09-01\",\"start\":61,\"end\":61.8,\"highest\":61.8,\"lowest\":61,\"volume\":5022},{\"date\":\"2000-08-31\",\"start\":56.65,\"end\":60,\"highest\":62.15,\"lowest\":53.1,\"volume\":44656},{\"date\":\"2000-08-30\",\"start\":57,\"end\":56.55,\"highest\":58.45,\"lowest\":56.55,\"volume\":1410},{\"date\":\"2000-08-29\",\"start\":60,\"end\":58,\"highest\":60,\"lowest\":56.7,\"volume\":1296},{\"date\":\"2000-08-28\",\"start\":60,\"end\":58.15,\"highest\":60,\"lowest\":57.2,\"volume\":12159},{\"date\":\"2000-08-25\",\"start\":56.1,\"end\":59,\"highest\":59,\"lowest\":56.1,\"volume\":11421},{\"date\":\"2000-08-24\",\"start\":59.9,\"end\":58,\"highest\":61,\"lowest\":58,\"volume\":4273},{\"date\":\"2000-08-23\",\"start\":60,\"end\":59.8,\"highest\":62,\"lowest\":59.65,\"volume\":5351},{\"date\":\"2000-08-22\",\"start\":63.2,\"end\":62.2,\"highest\":64,\"lowest\":61.1,\"volume\":4795},{\"date\":\"2000-08-21\",\"start\":64.9,\"end\":63.5,\"highest\":64.9,\"lowest\":62.9,\"volume\":2553},{\"date\":\"2000-08-18\",\"start\":65,\"end\":64.9,\"highest\":65,\"lowest\":63,\"volume\":604},{\"date\":\"2000-08-17\",\"start\":64,\"end\":65,\"highest\":65,\"lowest\":64,\"volume\":177},{\"date\":\"2000-08-16\",\"start\":63.5,\"end\":63.2,\"highest\":65,\"lowest\":63.1,\"volume\":1214},{\"date\":\"2000-08-15\",\"start\":63.5,\"end\":63.5,\"highest\":63.5,\"lowest\":63.5,\"volume\":1},{\"date\":\"2000-08-14\",\"start\":66,\"end\":63.5,\"highest\":66,\"lowest\":63.5,\"volume\":891},{\"date\":\"2000-08-11\",\"start\":64.8,\"end\":62.95,\"highest\":64.8,\"lowest\":62.95,\"volume\":944},{\"date\":\"2000-08-10\",\"start\":65,\"end\":65,\"highest\":65,\"lowest\":65,\"volume\":49},{\"date\":\"2000-08-09\",\"start\":66.8,\"end\":65,\"highest\":66.8,\"lowest\":63,\"volume\":3753},{\"date\":\"2000-08-08\",\"start\":65,\"end\":66,\"highest\":66.8,\"lowest\":65,\"volume\":5854},{\"date\":\"2000-08-07\",\"start\":60.6,\"end\":64.15,\"highest\":66,\"lowest\":60.6,\"volume\":2444},{\"date\":\"2000-08-04\",\"start\":62,\"end\":62,\"highest\":62,\"lowest\":60.15,\"volume\":1044},{\"date\":\"2000-08-03\",\"start\":61.3,\"end\":63,\"highest\":63.5,\"lowest\":61.3,\"volume\":822},{\"date\":\"2000-08-02\",\"start\":60.1,\"end\":60.5,\"highest\":61.5,\"lowest\":60.1,\"volume\":1771},{\"date\":\"2000-08-01\",\"start\":59.8,\"end\":59.8,\"highest\":60,\"lowest\":59.8,\"volume\":1404},{\"date\":\"2000-07-31\",\"start\":60.1,\"end\":60,\"highest\":62,\"lowest\":60,\"volume\":3322},{\"date\":\"2000-07-28\",\"start\":61.9,\"end\":60.1,\"highest\":61.9,\"lowest\":60.1,\"volume\":793},{\"date\":\"2000-07-27\",\"start\":62.25,\"end\":61.2,\"highest\":62.25,\"lowest\":61,\"volume\":2329},{\"date\":\"2000-07-26\",\"start\":60.45,\"end\":60.45,\"highest\":62.5,\"lowest\":60.45,\"volume\":12327},{\"date\":\"2000-07-25\",\"start\":65,\"end\":61.75,\"highest\":65,\"lowest\":61.75,\"volume\":1765},{\"date\":\"2000-07-24\",\"start\":60.1,\"end\":65,\"highest\":65,\"lowest\":60.1,\"volume\":450},{\"date\":\"2000-07-21\",\"start\":60,\"end\":63.5,\"highest\":63.5,\"lowest\":60,\"volume\":393},{\"date\":\"2000-07-20\",\"start\":61,\"end\":63,\"highest\":63,\"lowest\":61,\"volume\":21375},{\"date\":\"2000-07-19\",\"start\":63,\"end\":62,\"highest\":63,\"lowest\":61.2,\"volume\":301},{\"date\":\"2000-07-18\",\"start\":63.5,\"end\":63.1,\"highest\":63.5,\"lowest\":63.1,\"volume\":326},{\"date\":\"2000-07-17\",\"start\":60.05,\"end\":62.85,\"highest\":62.85,\"lowest\":60.05,\"volume\":144},{\"date\":\"2000-07-13\",\"start\":60.1,\"end\":63.5,\"highest\":63.5,\"lowest\":60.1,\"volume\":642},{\"date\":\"2000-07-12\",\"start\":64.8,\"end\":60.1,\"highest\":64.8,\"lowest\":60.1,\"volume\":1260},{\"date\":\"2000-07-11\",\"start\":64.4,\"end\":63.2,\"highest\":64.5,\"lowest\":63.2,\"volume\":164},{\"date\":\"2000-07-10\",\"start\":66.8,\"end\":63.1,\"highest\":66.8,\"lowest\":62.5,\"volume\":1396},{\"date\":\"2000-07-07\",\"start\":69.15,\"end\":67,\"highest\":69.15,\"lowest\":65.75,\"volume\":2327},{\"date\":\"2000-07-06\",\"start\":68,\"end\":69.2,\"highest\":70,\"lowest\":67.8,\"volume\":6069},{\"date\":\"2000-07-05\",\"start\":64,\"end\":67.8,\"highest\":69,\"lowest\":64,\"volume\":3137},{\"date\":\"2000-07-04\",\"start\":62.5,\"end\":63.5,\"highest\":63.5,\"lowest\":62.5,\"volume\":250},{\"date\":\"2000-07-03\",\"start\":62.4,\"end\":62.25,\"highest\":63.8,\"lowest\":62.2,\"volume\":1646},{\"date\":\"2000-06-30\",\"start\":62,\"end\":62.5,\"highest\":62.5,\"lowest\":61.5,\"volume\":4621},{\"date\":\"2000-06-29\",\"start\":62.2,\"end\":61.5,\"highest\":62.2,\"lowest\":60.9,\"volume\":9775},{\"date\":\"2000-06-28\",\"start\":62.4,\"end\":61.5,\"highest\":62.4,\"lowest\":61.5,\"volume\":14747},{\"date\":\"2000-06-27\",\"start\":63.95,\"end\":61.15,\"highest\":63.95,\"lowest\":61.05,\"volume\":225},{\"date\":\"2000-06-26\",\"start\":64.5,\"end\":61.1,\"highest\":64.5,\"lowest\":61.05,\"volume\":45833},{\"date\":\"2000-06-23\",\"start\":60,\"end\":61.75,\"highest\":61.8,\"lowest\":60,\"volume\":44358},{\"date\":\"2000-06-22\",\"start\":55,\"end\":60,\"highest\":60,\"lowest\":55,\"volume\":9265},{\"date\":\"2000-06-21\",\"start\":63,\"end\":59.15,\"highest\":63,\"lowest\":58.4,\"volume\":1353},{\"date\":\"2000-06-20\",\"start\":61.5,\"end\":61,\"highest\":63,\"lowest\":61,\"volume\":317},{\"date\":\"2000-06-19\",\"start\":63,\"end\":63,\"highest\":63,\"lowest\":61.5,\"volume\":5456},{\"date\":\"2000-06-16\",\"start\":63,\"end\":63,\"highest\":63,\"lowest\":61.5,\"volume\":130},{\"date\":\"2000-06-15\",\"start\":63,\"end\":63,\"highest\":63,\"lowest\":63,\"volume\":25},{\"date\":\"2000-06-14\",\"start\":62,\"end\":63,\"highest\":63,\"lowest\":62,\"volume\":55},{\"date\":\"2000-06-13\",\"start\":62,\"end\":62,\"highest\":62,\"lowest\":62,\"volume\":92},{\"date\":\"2000-06-09\",\"start\":64.5,\"end\":63,\"highest\":64.5,\"lowest\":63,\"volume\":17},{\"date\":\"2000-06-08\",\"start\":63.9,\"end\":64.5,\"highest\":64.5,\"lowest\":63.9,\"volume\":4050},{\"date\":\"2000-06-07\",\"start\":63,\"end\":64,\"highest\":64,\"lowest\":61,\"volume\":2205},{\"date\":\"2000-06-06\",\"start\":61,\"end\":63,\"highest\":63,\"lowest\":61,\"volume\":1417},{\"date\":\"2000-06-05\",\"start\":61,\"end\":61,\"highest\":62.5,\"lowest\":61,\"volume\":580},{\"date\":\"2000-06-02\",\"start\":63,\"end\":63,\"highest\":63,\"lowest\":62.7,\"volume\":332},{\"date\":\"2000-06-01\",\"start\":62.9,\"end\":63,\"highest\":63,\"lowest\":62.9,\"volume\":421},{\"date\":\"2000-05-31\",\"start\":63.45,\"end\":62.8,\"highest\":63.5,\"lowest\":62.8,\"volume\":1725},{\"date\":\"2000-05-30\",\"start\":64.2,\"end\":63.45,\"highest\":64.5,\"lowest\":62.55,\"volume\":2550},{\"date\":\"2000-05-29\",\"start\":62.25,\"end\":65.8,\"highest\":66.4,\"lowest\":62,\"volume\":4551},{\"date\":\"2000-05-26\",\"start\":62.5,\"end\":62.5,\"highest\":64,\"lowest\":62.5,\"volume\":1352},{\"date\":\"2000-05-25\",\"start\":64,\"end\":62.5,\"highest\":64,\"lowest\":62.5,\"volume\":1298},{\"date\":\"2000-05-24\",\"start\":65,\"end\":64.5,\"highest\":65,\"lowest\":63.65,\"volume\":6154},{\"date\":\"2000-05-23\",\"start\":63,\"end\":65,\"highest\":65,\"lowest\":61.4,\"volume\":11805},{\"date\":\"2000-05-22\",\"start\":61.55,\"end\":62.95,\"highest\":63.8,\"lowest\":61.15,\"volume\":1879},{\"date\":\"2000-05-19\",\"start\":66,\"end\":61.45,\"highest\":66,\"lowest\":61.45,\"volume\":688},{\"date\":\"2000-05-18\",\"start\":65.7,\"end\":64.7,\"highest\":65.7,\"lowest\":64.5,\"volume\":22911},{\"date\":\"2000-05-17\",\"start\":63,\"end\":64.5,\"highest\":65.5,\"lowest\":63,\"volume\":2157},{\"date\":\"2000-05-16\",\"start\":61.5,\"end\":63.3,\"highest\":64.15,\"lowest\":61.5,\"volume\":2258},{\"date\":\"2000-05-15\",\"start\":58.5,\"end\":61.2,\"highest\":61.2,\"lowest\":58.5,\"volume\":560},{\"date\":\"2000-05-12\",\"start\":56.3,\"end\":58.35,\"highest\":58.4,\"lowest\":56.3,\"volume\":88},{\"date\":\"2000-05-11\",\"start\":59.5,\"end\":56.3,\"highest\":59.5,\"lowest\":56.1,\"volume\":1534},{\"date\":\"2000-05-10\",\"start\":61,\"end\":58,\"highest\":61,\"lowest\":58,\"volume\":729},{\"date\":\"2000-05-09\",\"start\":61.9,\"end\":61,\"highest\":61.9,\"lowest\":60.1,\"volume\":8338},{\"date\":\"2000-05-08\",\"start\":61,\"end\":62,\"highest\":62,\"lowest\":60,\"volume\":1014},{\"date\":\"2000-05-05\",\"start\":59,\"end\":61.1,\"highest\":61.1,\"lowest\":58.7,\"volume\":3942},{\"date\":\"2000-05-04\",\"start\":57.4,\"end\":58,\"highest\":58.5,\"lowest\":57,\"volume\":453},{\"date\":\"2000-05-03\",\"start\":56,\"end\":57.4,\"highest\":57.9,\"lowest\":56,\"volume\":4177},{\"date\":\"2000-05-02\",\"start\":56.7,\"end\":57.1,\"highest\":58.55,\"lowest\":56.7,\"volume\":906},{\"date\":\"2000-04-28\",\"start\":56,\"end\":56.8,\"highest\":57.9,\"lowest\":55.3,\"volume\":7287},{\"date\":\"2000-04-27\",\"start\":57.5,\"end\":55.85,\"highest\":57.5,\"lowest\":54.55,\"volume\":2464},{\"date\":\"2000-04-26\",\"start\":59.8,\"end\":59,\"highest\":59.9,\"lowest\":57.5,\"volume\":3120},{\"date\":\"2000-04-25\",\"start\":66,\"end\":62.9,\"highest\":66.35,\"lowest\":62.9,\"volume\":858},{\"date\":\"2000-04-20\",\"start\":68.4,\"end\":66.9,\"highest\":69.5,\"lowest\":65.35,\"volume\":26020},{\"date\":\"2000-04-19\",\"start\":62,\"end\":65.35,\"highest\":65.35,\"lowest\":62,\"volume\":2009},{\"date\":\"2000-04-18\",\"start\":57,\"end\":60.8,\"highest\":60.8,\"lowest\":57,\"volume\":10447},{\"date\":\"2000-04-17\",\"start\":57,\"end\":55.2,\"highest\":57.95,\"lowest\":55.2,\"volume\":3803},{\"date\":\"2000-04-14\",\"start\":58.9,\"end\":58.2,\"highest\":58.9,\"lowest\":57.4,\"volume\":2519},{\"date\":\"2000-04-13\",\"start\":57,\"end\":58.2,\"highest\":58.9,\"lowest\":56,\"volume\":17993},{\"date\":\"2000-04-12\",\"start\":55.8,\"end\":56.7,\"highest\":58.7,\"lowest\":54.4,\"volume\":62671},{\"date\":\"2000-04-11\",\"start\":52.1,\"end\":55,\"highest\":55.5,\"lowest\":52.1,\"volume\":2696},{\"date\":\"2000-04-10\",\"start\":51.3,\"end\":50.5,\"highest\":52.5,\"lowest\":50,\"volume\":19092},{\"date\":\"2000-04-07\",\"start\":50,\"end\":50,\"highest\":51,\"lowest\":47.97,\"volume\":17621},{\"date\":\"2000-04-06\",\"start\":48.5,\"end\":49,\"highest\":50.7,\"lowest\":48.5,\"volume\":12893},{\"date\":\"2000-04-05\",\"start\":49.3,\"end\":49.3,\"highest\":50,\"lowest\":49.3,\"volume\":3243},{\"date\":\"2000-04-04\",\"start\":46.2,\"end\":50.5,\"highest\":50.5,\"lowest\":46.2,\"volume\":10731},{\"date\":\"2000-04-03\",\"start\":46,\"end\":48.35,\"highest\":48.35,\"lowest\":46,\"volume\":4258},{\"date\":\"2000-03-31\",\"start\":46,\"end\":46,\"highest\":46.65,\"lowest\":44.5,\"volume\":10663},{\"date\":\"2000-03-30\",\"start\":47.3,\"end\":46,\"highest\":48.1,\"lowest\":45.8,\"volume\":8123},{\"date\":\"2000-03-29\",\"start\":49.66,\"end\":48.1,\"highest\":49.66,\"lowest\":48.1,\"volume\":720},{\"date\":\"2000-03-28\",\"start\":46.55,\"end\":49,\"highest\":50,\"lowest\":46,\"volume\":1906},{\"date\":\"2000-03-27\",\"start\":46,\"end\":46.55,\"highest\":46.55,\"lowest\":45.5,\"volume\":37955},{\"date\":\"2000-03-24\",\"start\":46.9,\"end\":46.1,\"highest\":46.9,\"lowest\":46,\"volume\":6533},{\"date\":\"2000-03-23\",\"start\":47.1,\"end\":47.1,\"highest\":47.1,\"lowest\":46.5,\"volume\":9325},{\"date\":\"2000-03-22\",\"start\":49.95,\"end\":46,\"highest\":49.95,\"lowest\":46,\"volume\":5997},{\"date\":\"2000-03-21\",\"start\":52.5,\"end\":49.3,\"highest\":52.5,\"lowest\":49.3,\"volume\":2097},{\"date\":\"2000-03-20\",\"start\":55,\"end\":51.85,\"highest\":55,\"lowest\":51.85,\"volume\":4506},{\"date\":\"2000-03-17\",\"start\":55,\"end\":55.9,\"highest\":57,\"lowest\":55,\"volume\":10921},{\"date\":\"2000-03-16\",\"start\":48,\"end\":52.5,\"highest\":52.5,\"lowest\":48,\"volume\":3786},{\"date\":\"2000-03-15\",\"start\":47.1,\"end\":49,\"highest\":49,\"lowest\":47,\"volume\":2389},{\"date\":\"2000-03-14\",\"start\":50,\"end\":50,\"highest\":50,\"lowest\":48.1,\"volume\":2507},{\"date\":\"2000-03-13\",\"start\":50,\"end\":49,\"highest\":50,\"lowest\":48.8,\"volume\":603},{\"date\":\"2000-03-10\",\"start\":48,\"end\":50,\"highest\":50,\"lowest\":48,\"volume\":10682},{\"date\":\"2000-03-09\",\"start\":50,\"end\":49,\"highest\":50,\"lowest\":48.2,\"volume\":7742},{\"date\":\"2000-03-08\",\"start\":48.1,\"end\":49.86,\"highest\":49.86,\"lowest\":48.1,\"volume\":11094},{\"date\":\"2000-03-07\",\"start\":48,\"end\":50,\"highest\":50,\"lowest\":48,\"volume\":3112},{\"date\":\"2000-03-06\",\"start\":51.5,\"end\":50,\"highest\":51.5,\"lowest\":49.6,\"volume\":2883},{\"date\":\"2000-03-03\",\"start\":48,\"end\":51.2,\"highest\":51.2,\"lowest\":48,\"volume\":804},{\"date\":\"2000-03-02\",\"start\":48,\"end\":49,\"highest\":49.1,\"lowest\":48,\"volume\":6579},{\"date\":\"2000-03-01\",\"start\":46.78,\"end\":48.5,\"highest\":49.5,\"lowest\":45.8,\"volume\":12475},{\"date\":\"2000-02-29\",\"start\":46,\"end\":48,\"highest\":48.3,\"lowest\":46,\"volume\":5902},{\"date\":\"2000-02-28\",\"start\":48.3,\"end\":46,\"highest\":48.3,\"lowest\":46,\"volume\":440},{\"date\":\"2000-02-25\",\"start\":48.97,\"end\":47.1,\"highest\":49,\"lowest\":47.1,\"volume\":751},{\"date\":\"2000-02-24\",\"start\":49,\"end\":47.75,\"highest\":49.75,\"lowest\":47.09,\"volume\":408},{\"date\":\"2000-02-23\",\"start\":49.85,\"end\":49,\"highest\":49.85,\"lowest\":48.6,\"volume\":3433},{\"date\":\"2000-02-22\",\"start\":49.2,\"end\":49,\"highest\":49.83,\"lowest\":49,\"volume\":6469},{\"date\":\"2000-02-21\",\"start\":48,\"end\":49,\"highest\":49,\"lowest\":47.5,\"volume\":8763},{\"date\":\"2000-02-18\",\"start\":47.95,\"end\":47,\"highest\":48.15,\"lowest\":46,\"volume\":2579},{\"date\":\"2000-02-17\",\"start\":46.78,\"end\":48,\"highest\":48,\"lowest\":46,\"volume\":2671},{\"date\":\"2000-02-16\",\"start\":47.8,\"end\":48,\"highest\":48.79,\"lowest\":46.9,\"volume\":8182},{\"date\":\"2000-02-15\",\"start\":47,\"end\":48,\"highest\":48,\"lowest\":46.8,\"volume\":5316},{\"date\":\"2000-02-14\",\"start\":46.35,\"end\":45.8,\"highest\":46.77,\"lowest\":45.6,\"volume\":2112},{\"date\":\"2000-02-11\",\"start\":43.9,\"end\":45.2,\"highest\":45.2,\"lowest\":43,\"volume\":3371},{\"date\":\"2000-02-10\",\"start\":45,\"end\":43.1,\"highest\":45,\"lowest\":43.1,\"volume\":4070},{\"date\":\"2000-02-09\",\"start\":46.29,\"end\":45,\"highest\":47.5,\"lowest\":45,\"volume\":2637},{\"date\":\"2000-02-08\",\"start\":47.5,\"end\":47.5,\"highest\":48.15,\"lowest\":47,\"volume\":7381},{\"date\":\"2000-02-07\",\"start\":46,\"end\":46.95,\"highest\":47.09,\"lowest\":46,\"volume\":4825},{\"date\":\"2000-02-04\",\"start\":47,\"end\":46,\"highest\":48.98,\"lowest\":44.5,\"volume\":7164},{\"date\":\"2000-02-03\",\"start\":51.15,\"end\":47.9,\"highest\":52.8,\"lowest\":47.9,\"volume\":60280},{\"date\":\"2000-02-02\",\"start\":50,\"end\":52.5,\"highest\":53.3,\"lowest\":48.38,\"volume\":33283},{\"date\":\"2000-02-01\",\"start\":45,\"end\":48.38,\"highest\":48.38,\"lowest\":44.5,\"volume\":4260},{\"date\":\"2000-01-31\",\"start\":44.35,\"end\":45,\"highest\":45,\"lowest\":44.35,\"volume\":11806},{\"date\":\"2000-01-28\",\"start\":44.34,\"end\":44.34,\"highest\":44.34,\"lowest\":44.34,\"volume\":2914},{\"date\":\"2000-01-27\",\"start\":39.5,\"end\":40.2,\"highest\":40.2,\"lowest\":37.97,\"volume\":3473},{\"date\":\"2000-01-26\",\"start\":38.7,\"end\":38.75,\"highest\":38.79,\"lowest\":37.8,\"volume\":1044},{\"date\":\"2000-01-25\",\"start\":38.75,\"end\":38.77,\"highest\":38.8,\"lowest\":37.9,\"volume\":50120},{\"date\":\"2000-01-24\",\"start\":37.5,\"end\":37.88,\"highest\":38.87,\"lowest\":37.09,\"volume\":10296},{\"date\":\"2000-01-21\",\"start\":38,\"end\":38.5,\"highest\":39.85,\"lowest\":37.53,\"volume\":2831},{\"date\":\"2000-01-20\",\"start\":41.4,\"end\":39.5,\"highest\":41.4,\"lowest\":39,\"volume\":6950},{\"date\":\"2000-01-19\",\"start\":38.2,\"end\":41,\"highest\":41.35,\"lowest\":38.2,\"volume\":6084},{\"date\":\"2000-01-18\",\"start\":34.8,\"end\":37.88,\"highest\":37.88,\"lowest\":34.75,\"volume\":11901},{\"date\":\"2000-01-17\",\"start\":35,\"end\":34.35,\"highest\":35,\"lowest\":34.35,\"volume\":1854},{\"date\":\"2000-01-14\",\"start\":34.3,\"end\":34.8,\"highest\":34.8,\"lowest\":34.25,\"volume\":1400},{\"date\":\"2000-01-13\",\"start\":35,\"end\":34.28,\"highest\":35,\"lowest\":34.2,\"volume\":2715},{\"date\":\"2000-01-12\",\"start\":30.49,\"end\":33,\"highest\":33,\"lowest\":30.49,\"volume\":9466},{\"date\":\"2000-01-11\",\"start\":29.73,\"end\":30.13,\"highest\":30.13,\"lowest\":29.73,\"volume\":17335},{\"date\":\"2000-01-10\",\"start\":30.13,\"end\":30.13,\"highest\":30.13,\"lowest\":30,\"volume\":2726},{\"date\":\"2000-01-07\",\"start\":30.25,\"end\":30.25,\"highest\":30.25,\"lowest\":30.2,\"volume\":651},{\"date\":\"2000-01-06\",\"start\":30.5,\"end\":30.5,\"highest\":30.5,\"lowest\":30.35,\"volume\":2167},{\"date\":\"2000-01-05\",\"start\":31,\"end\":31,\"highest\":31,\"lowest\":30.3,\"volume\":2046},{\"date\":\"2000-01-04\",\"start\":33,\"end\":31.6,\"highest\":33,\"lowest\":31.5,\"volume\":2759},{\"date\":\"2000-01-03\",\"start\":33.8,\"end\":33,\"highest\":33.8,\"lowest\":33,\"volume\":1515},{\"date\":\"1999-12-30\",\"start\":33,\"end\":33,\"highest\":33,\"lowest\":32.05,\"volume\":319},{\"date\":\"1999-12-29\",\"start\":31.25,\"end\":32.2,\"highest\":32.87,\"lowest\":31.25,\"volume\":1364},{\"date\":\"1999-12-28\",\"start\":31.8,\"end\":33,\"highest\":33,\"lowest\":31.8,\"volume\":732},{\"date\":\"1999-12-27\",\"start\":33.5,\"end\":32.3,\"highest\":33.5,\"lowest\":32.3,\"volume\":1902},{\"date\":\"1999-12-24\",\"start\":34,\"end\":32.82,\"highest\":34,\"lowest\":32,\"volume\":1391},{\"date\":\"1999-12-23\",\"start\":32.06,\"end\":33.5,\"highest\":33.5,\"lowest\":32.06,\"volume\":1690},{\"date\":\"1999-12-22\",\"start\":32,\"end\":32.9,\"highest\":34,\"lowest\":31.96,\"volume\":5131},{\"date\":\"1999-12-21\",\"start\":31.54,\"end\":32.6,\"highest\":34,\"lowest\":31,\"volume\":2340},{\"date\":\"1999-12-20\",\"start\":31.18,\"end\":31.05,\"highest\":31.5,\"lowest\":30.7,\"volume\":1459},{\"date\":\"1999-12-17\",\"start\":32.31,\"end\":32,\"highest\":33,\"lowest\":31,\"volume\":1944},{\"date\":\"1999-12-16\",\"start\":33.18,\"end\":33,\"highest\":34,\"lowest\":33,\"volume\":2258},{\"date\":\"1999-12-15\",\"start\":33.5,\"end\":33.5,\"highest\":34,\"lowest\":33.5,\"volume\":8632},{\"date\":\"1999-12-14\",\"start\":33.5,\"end\":33,\"highest\":33.5,\"lowest\":33,\"volume\":1113},{\"date\":\"1999-12-13\",\"start\":33.18,\"end\":33.5,\"highest\":33.5,\"lowest\":33.1,\"volume\":1152},{\"date\":\"1999-12-10\",\"start\":34,\"end\":33.95,\"highest\":34.5,\"lowest\":33.1,\"volume\":723},{\"date\":\"1999-12-09\",\"start\":33.99,\"end\":34,\"highest\":34.71,\"lowest\":33.89,\"volume\":5443},{\"date\":\"1999-12-08\",\"start\":34.79,\"end\":33.9,\"highest\":34.79,\"lowest\":33.9,\"volume\":1016},{\"date\":\"1999-12-07\",\"start\":33.99,\"end\":34.82,\"highest\":34.82,\"lowest\":33.3,\"volume\":1567},{\"date\":\"1999-12-06\",\"start\":34.5,\"end\":34,\"highest\":34.5,\"lowest\":33.2,\"volume\":1613},{\"date\":\"1999-12-03\",\"start\":32.6,\"end\":34.9,\"highest\":35,\"lowest\":32.5,\"volume\":12693},{\"date\":\"1999-12-02\",\"start\":35.22,\"end\":32.5,\"highest\":35.22,\"lowest\":32.5,\"volume\":11624},{\"date\":\"1999-12-01\",\"start\":33.85,\"end\":34.15,\"highest\":34.15,\"lowest\":33,\"volume\":1257},{\"date\":\"1999-11-30\",\"start\":32,\"end\":33,\"highest\":33,\"lowest\":31.5,\"volume\":6237},{\"date\":\"1999-11-29\",\"start\":31.23,\"end\":32,\"highest\":32,\"lowest\":31.23,\"volume\":1798},{\"date\":\"1999-11-26\",\"start\":30.7,\"end\":32,\"highest\":32,\"lowest\":30.7,\"volume\":4514},{\"date\":\"1999-11-25\",\"start\":32,\"end\":32.3,\"highest\":32.3,\"lowest\":30.8,\"volume\":6417},{\"date\":\"1999-11-24\",\"start\":30.7,\"end\":31.2,\"highest\":32,\"lowest\":30.7,\"volume\":673},{\"date\":\"1999-11-23\",\"start\":31.55,\"end\":31.6,\"highest\":31.6,\"lowest\":30.8,\"volume\":6434},{\"date\":\"1999-11-22\",\"start\":31.95,\"end\":32,\"highest\":32.95,\"lowest\":31.4,\"volume\":7924},{\"date\":\"1999-11-19\",\"start\":30.75,\"end\":32.07,\"highest\":32.95,\"lowest\":30.75,\"volume\":1143},{\"date\":\"1999-11-18\",\"start\":31.4,\"end\":31.4,\"highest\":32.17,\"lowest\":31.4,\"volume\":3168},{\"date\":\"1999-11-17\",\"start\":30.74,\"end\":30.75,\"highest\":31.5,\"lowest\":30.74,\"volume\":1757},{\"date\":\"1999-11-16\",\"start\":31,\"end\":31.2,\"highest\":31.4,\"lowest\":30.56,\"volume\":541},{\"date\":\"1999-11-15\",\"start\":30.6,\"end\":31,\"highest\":31.5,\"lowest\":30.2,\"volume\":2980},{\"date\":\"1999-11-12\",\"start\":31.5,\"end\":31.4,\"highest\":31.5,\"lowest\":30.19,\"volume\":5317},{\"date\":\"1999-11-11\",\"start\":30.8,\"end\":31.5,\"highest\":31.6,\"lowest\":30.8,\"volume\":1578},{\"date\":\"1999-11-10\",\"start\":29.89,\"end\":30.2,\"highest\":31,\"lowest\":29.3,\"volume\":5128},{\"date\":\"1999-11-09\",\"start\":29.9,\"end\":29.9,\"highest\":29.9,\"lowest\":28.8,\"volume\":4633},{\"date\":\"1999-11-08\",\"start\":29.8,\"end\":29.2,\"highest\":29.9,\"lowest\":29.1,\"volume\":3526},{\"date\":\"1999-11-05\",\"start\":28.35,\"end\":29.2,\"highest\":29.2,\"lowest\":28,\"volume\":6060},{\"date\":\"1999-11-04\",\"start\":29,\"end\":29,\"highest\":29,\"lowest\":28.5,\"volume\":2560},{\"date\":\"1999-11-03\",\"start\":28.99,\"end\":29,\"highest\":29,\"lowest\":28.33,\"volume\":3072},{\"date\":\"1999-11-02\",\"start\":28.32,\"end\":29,\"highest\":29,\"lowest\":28,\"volume\":2034},{\"date\":\"1999-10-29\",\"start\":27.75,\"end\":28,\"highest\":28.6,\"lowest\":27.5,\"volume\":5414},{\"date\":\"1999-10-28\",\"start\":27.7,\"end\":27.75,\"highest\":27.75,\"lowest\":27.5,\"volume\":1260},{\"date\":\"1999-10-27\",\"start\":27.05,\"end\":27.5,\"highest\":27.8,\"lowest\":27.05,\"volume\":17960},{\"date\":\"1999-10-26\",\"start\":27.5,\"end\":27.75,\"highest\":27.75,\"lowest\":27.1,\"volume\":4923},{\"date\":\"1999-10-25\",\"start\":27.9,\"end\":27.75,\"highest\":27.9,\"lowest\":27.2,\"volume\":3723},{\"date\":\"1999-10-22\",\"start\":27.06,\"end\":27.25,\"highest\":27.9,\"lowest\":27.06,\"volume\":881},{\"date\":\"1999-10-21\",\"start\":26.35,\"end\":27,\"highest\":27.65,\"lowest\":26.35,\"volume\":12318},{\"date\":\"1999-10-20\",\"start\":27,\"end\":25.7,\"highest\":27,\"lowest\":25.7,\"volume\":1232},{\"date\":\"1999-10-19\",\"start\":26.22,\"end\":26.45,\"highest\":27,\"lowest\":26,\"volume\":3134},{\"date\":\"1999-10-18\",\"start\":27,\"end\":26.7,\"highest\":27,\"lowest\":25.85,\"volume\":2789},{\"date\":\"1999-10-15\",\"start\":27,\"end\":27.7,\"highest\":27.7,\"lowest\":27,\"volume\":1281},{\"date\":\"1999-10-14\",\"start\":27.44,\"end\":27.33,\"highest\":27.44,\"lowest\":27.33,\"volume\":238},{\"date\":\"1999-10-13\",\"start\":27.44,\"end\":27.8,\"highest\":28,\"lowest\":27.44,\"volume\":3370},{\"date\":\"1999-10-12\",\"start\":28,\"end\":27.8,\"highest\":28.1,\"lowest\":27.45,\"volume\":2656},{\"date\":\"1999-10-11\",\"start\":28,\"end\":28,\"highest\":28.5,\"lowest\":28,\"volume\":3392},{\"date\":\"1999-10-08\",\"start\":28.1,\"end\":27.99,\"highest\":28.3,\"lowest\":27.99,\"volume\":2390},{\"date\":\"1999-10-07\",\"start\":28,\"end\":28.1,\"highest\":28.5,\"lowest\":28,\"volume\":1472},{\"date\":\"1999-10-06\",\"start\":27.95,\"end\":28,\"highest\":28.3,\"lowest\":27.95,\"volume\":1410},{\"date\":\"1999-10-05\",\"start\":27.5,\"end\":27.5,\"highest\":27.95,\"lowest\":26.13,\"volume\":1162},{\"date\":\"1999-10-04\",\"start\":27.2,\"end\":26.97,\"highest\":27.2,\"lowest\":26,\"volume\":7047},{\"date\":\"1999-10-01\",\"start\":28,\"end\":27.33,\"highest\":28.05,\"lowest\":27.33,\"volume\":701},{\"date\":\"1999-09-30\",\"start\":27.8,\"end\":28,\"highest\":28,\"lowest\":27.6,\"volume\":1118},{\"date\":\"1999-09-29\",\"start\":28,\"end\":27.56,\"highest\":28,\"lowest\":27.56,\"volume\":681},{\"date\":\"1999-09-28\",\"start\":27.5,\"end\":27.55,\"highest\":28,\"lowest\":27.5,\"volume\":6861},{\"date\":\"1999-09-27\",\"start\":27.9,\"end\":27.5,\"highest\":28,\"lowest\":27.5,\"volume\":1125},{\"date\":\"1999-09-24\",\"start\":28,\"end\":28,\"highest\":28,\"lowest\":27.5,\"volume\":196},{\"date\":\"1999-09-23\",\"start\":28,\"end\":27.5,\"highest\":28,\"lowest\":27.5,\"volume\":4254},{\"date\":\"1999-09-22\",\"start\":27.95,\"end\":28.29,\"highest\":28.29,\"lowest\":27.61,\"volume\":2067},{\"date\":\"1999-09-21\",\"start\":28.29,\"end\":27.8,\"highest\":28.29,\"lowest\":27.75,\"volume\":3350},{\"date\":\"1999-09-20\",\"start\":28.29,\"end\":28.29,\"highest\":28.29,\"lowest\":28,\"volume\":515},{\"date\":\"1999-09-17\",\"start\":28.98,\"end\":28.3,\"highest\":28.98,\"lowest\":28.05,\"volume\":5557},{\"date\":\"1999-09-16\",\"start\":27.62,\"end\":28.5,\"highest\":28.5,\"lowest\":27.62,\"volume\":6399},{\"date\":\"1999-09-15\",\"start\":28.11,\"end\":28,\"highest\":28.4,\"lowest\":28,\"volume\":4747},{\"date\":\"1999-09-14\",\"start\":28.49,\"end\":28.1,\"highest\":28.49,\"lowest\":28,\"volume\":3392},{\"date\":\"1999-09-13\",\"start\":28.29,\"end\":28.2,\"highest\":28.49,\"lowest\":28,\"volume\":4838},{\"date\":\"1999-09-10\",\"start\":29.95,\"end\":28.46,\"highest\":29.95,\"lowest\":28,\"volume\":7780},{\"date\":\"1999-09-09\",\"start\":28.9,\"end\":30,\"highest\":30,\"lowest\":28.5,\"volume\":45622},{\"date\":\"1999-09-08\",\"start\":27,\"end\":28,\"highest\":29.01,\"lowest\":27,\"volume\":7132},{\"date\":\"1999-09-07\",\"start\":26.6,\"end\":27,\"highest\":27.65,\"lowest\":26.6,\"volume\":3439},{\"date\":\"1999-09-06\",\"start\":26.55,\"end\":27.1,\"highest\":27.2,\"lowest\":26.36,\"volume\":3060},{\"date\":\"1999-09-03\",\"start\":26,\"end\":26.55,\"highest\":27.5,\"lowest\":26,\"volume\":4055},{\"date\":\"1999-09-02\",\"start\":25,\"end\":25.15,\"highest\":25.38,\"lowest\":24.53,\"volume\":63445},{\"date\":\"1999-09-01\",\"start\":23.4,\"end\":24.18,\"highest\":24.18,\"lowest\":23.4,\"volume\":8739},{\"date\":\"1999-08-31\",\"start\":23.89,\"end\":23.7,\"highest\":23.89,\"lowest\":23.55,\"volume\":3492},{\"date\":\"1999-08-30\",\"start\":23.89,\"end\":23.89,\"highest\":23.89,\"lowest\":23.89,\"volume\":338},{\"date\":\"1999-08-27\",\"start\":23.9,\"end\":23.42,\"highest\":23.9,\"lowest\":23.42,\"volume\":425},{\"date\":\"1999-08-26\",\"start\":23.99,\"end\":23.42,\"highest\":23.99,\"lowest\":23.42,\"volume\":439},{\"date\":\"1999-08-25\",\"start\":23.89,\"end\":23.99,\"highest\":23.99,\"lowest\":23.23,\"volume\":3406},{\"date\":\"1999-08-24\",\"start\":23.85,\"end\":23.8,\"highest\":23.85,\"lowest\":23.25,\"volume\":14870},{\"date\":\"1999-08-23\",\"start\":23.75,\"end\":23.35,\"highest\":23.94,\"lowest\":23.35,\"volume\":440},{\"date\":\"1999-08-20\",\"start\":23.15,\"end\":23.7,\"highest\":23.7,\"lowest\":23.15,\"volume\":7375},{\"date\":\"1999-08-19\",\"start\":23.7,\"end\":23.7,\"highest\":23.75,\"lowest\":23.7,\"volume\":4529},{\"date\":\"1999-08-18\",\"start\":22.95,\"end\":23.75,\"highest\":23.75,\"lowest\":22.95,\"volume\":13925},{\"date\":\"1999-08-17\",\"start\":23,\"end\":22.95,\"highest\":23,\"lowest\":22.9,\"volume\":28051},{\"date\":\"1999-08-16\",\"start\":23,\"end\":22.9,\"highest\":23,\"lowest\":22.9,\"volume\":1838},{\"date\":\"1999-08-13\",\"start\":23,\"end\":23,\"highest\":23,\"lowest\":22.97,\"volume\":1066},{\"date\":\"1999-08-12\",\"start\":23,\"end\":22.9,\"highest\":23,\"lowest\":22.9,\"volume\":415},{\"date\":\"1999-08-11\",\"start\":23,\"end\":22.93,\"highest\":23,\"lowest\":22.87,\"volume\":10653},{\"date\":\"1999-08-10\",\"start\":22.4,\"end\":23,\"highest\":23,\"lowest\":22.4,\"volume\":166},{\"date\":\"1999-08-09\",\"start\":22.45,\"end\":23,\"highest\":23,\"lowest\":22.45,\"volume\":155},{\"date\":\"1999-08-06\",\"start\":22.8,\"end\":23,\"highest\":23,\"lowest\":22.4,\"volume\":1334},{\"date\":\"1999-08-05\",\"start\":22.9,\"end\":22.9,\"highest\":22.9,\"lowest\":22.5,\"volume\":1818},{\"date\":\"1999-08-04\",\"start\":22.6,\"end\":22.95,\"highest\":22.95,\"lowest\":22.5,\"volume\":2178},{\"date\":\"1999-08-03\",\"start\":23,\"end\":23,\"highest\":23,\"lowest\":22.65,\"volume\":816},{\"date\":\"1999-08-02\",\"start\":22.85,\"end\":22.5,\"highest\":23,\"lowest\":22.5,\"volume\":575},{\"date\":\"1999-07-30\",\"start\":22.7,\"end\":22.3,\"highest\":23,\"lowest\":22.3,\"volume\":2838},{\"date\":\"1999-07-29\",\"start\":22.9,\"end\":22.8,\"highest\":23,\"lowest\":22.8,\"volume\":1076},{\"date\":\"1999-07-28\",\"start\":23.99,\"end\":22.9,\"highest\":23.99,\"lowest\":22.9,\"volume\":10718},{\"date\":\"1999-07-27\",\"start\":23.7,\"end\":23.47,\"highest\":24,\"lowest\":23.47,\"volume\":1335},{\"date\":\"1999-07-26\",\"start\":23.9,\"end\":23.9,\"highest\":23.9,\"lowest\":23.55,\"volume\":2835},{\"date\":\"1999-07-23\",\"start\":23.85,\"end\":23.95,\"highest\":23.95,\"lowest\":23.47,\"volume\":4736},{\"date\":\"1999-07-22\",\"start\":23.55,\"end\":23.55,\"highest\":23.95,\"lowest\":23.55,\"volume\":1337},{\"date\":\"1999-07-21\",\"start\":24,\"end\":24,\"highest\":24.1,\"lowest\":23.65,\"volume\":3914},{\"date\":\"1999-07-20\",\"start\":24,\"end\":24.2,\"highest\":24.5,\"lowest\":24,\"volume\":4080},{\"date\":\"1999-07-19\",\"start\":25,\"end\":24,\"highest\":25,\"lowest\":24,\"volume\":4401},{\"date\":\"1999-07-16\",\"start\":24.9,\"end\":24.99,\"highest\":25,\"lowest\":24.35,\"volume\":5386},{\"date\":\"1999-07-15\",\"start\":24.3,\"end\":25,\"highest\":25.23,\"lowest\":24.3,\"volume\":13840},{\"date\":\"1999-07-13\",\"start\":23.5,\"end\":24.1,\"highest\":24.1,\"lowest\":23.47,\"volume\":7040},{\"date\":\"1999-07-12\",\"start\":23.9,\"end\":23.47,\"highest\":23.9,\"lowest\":23.47,\"volume\":4031},{\"date\":\"1999-07-09\",\"start\":23.61,\"end\":23.55,\"highest\":23.7,\"lowest\":23.5,\"volume\":2837},{\"date\":\"1999-07-08\",\"start\":23.9,\"end\":23.79,\"highest\":23.9,\"lowest\":23.5,\"volume\":3298},{\"date\":\"1999-07-07\",\"start\":23.66,\"end\":24.5,\"highest\":24.9,\"lowest\":23.66,\"volume\":6843},{\"date\":\"1999-07-06\",\"start\":23.55,\"end\":23.5,\"highest\":23.55,\"lowest\":23.47,\"volume\":5844},{\"date\":\"1999-07-05\",\"start\":23.5,\"end\":23.5,\"highest\":23.65,\"lowest\":23.47,\"volume\":5931},{\"date\":\"1999-07-02\",\"start\":23.64,\"end\":23.47,\"highest\":23.64,\"lowest\":23.47,\"volume\":3818},{\"date\":\"1999-07-01\",\"start\":24.2,\"end\":23.64,\"highest\":24.2,\"lowest\":23.5,\"volume\":3566},{\"date\":\"1999-06-30\",\"start\":22.65,\"end\":24.2,\"highest\":24.2,\"lowest\":22.62,\"volume\":40925},{\"date\":\"1999-06-29\",\"start\":22.48,\"end\":22.55,\"highest\":22.55,\"lowest\":22.47,\"volume\":15957},{\"date\":\"1999-06-28\",\"start\":22.47,\"end\":22.5,\"highest\":22.65,\"lowest\":22.47,\"volume\":9379},{\"date\":\"1999-06-25\",\"start\":22.9,\"end\":22.47,\"highest\":22.9,\"lowest\":22.02,\"volume\":10377},{\"date\":\"1999-06-24\",\"start\":21.66,\"end\":22.9,\"highest\":22.9,\"lowest\":21.66,\"volume\":8695},{\"date\":\"1999-06-23\",\"start\":21.55,\"end\":22.2,\"highest\":22.2,\"lowest\":20.7,\"volume\":25423},{\"date\":\"1999-06-22\",\"start\":23.3,\"end\":21.74,\"highest\":23.4,\"lowest\":21.09,\"volume\":17674},{\"date\":\"1999-06-21\",\"start\":22.65,\"end\":23.3,\"highest\":23.3,\"lowest\":22.4,\"volume\":28018},{\"date\":\"1999-06-18\",\"start\":20.01,\"end\":21.7,\"highest\":21.8,\"lowest\":20,\"volume\":25458},{\"date\":\"1999-06-17\",\"start\":19.23,\"end\":19.8,\"highest\":19.8,\"lowest\":19.1,\"volume\":35849},{\"date\":\"1999-06-16\",\"start\":18.9,\"end\":19.2,\"highest\":19.5,\"lowest\":18.85,\"volume\":120234},{\"date\":\"1999-06-15\",\"start\":16.7,\"end\":18.25,\"highest\":18.25,\"lowest\":16.7,\"volume\":53836},{\"date\":\"1999-06-14\",\"start\":16.95,\"end\":16.76,\"highest\":17,\"lowest\":16.7,\"volume\":121645}]'><\/div>\r\n        <\/div>\r\n\r\n        <div class=\"finance-action__container-stock\">\r\n            <div class=\"finance-action__container-stock__title\">\r\n                <p class=\"p1-reg color-blue-dark\">Pierre et Vacances share (VAC)<\/p>\r\n            <\/div>\r\n            <div class=\"finance-action__container-stock__options\">\r\n                <div class=\"stock-option--mobile\">\r\n                    <div class=\"stock-option--mobile__menu\" data-components-chartsstocktock-toggle-menu><span class=\"stock-option--mobile__select\" data-components-chartsstocktock-selected>1 month<\/span> <span class=\"stock-option--mobile__circle\">\r\n                            <svg viewBox=\"0 0 16 13\" fill=\"none\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\">\r\n                                <line x1=\"6.5\" y1=\"2.5\" x2=\"15.5\" y2=\"2.5\" stroke=\"white\" stroke-linecap=\"round\" \/>\r\n                                <line x1=\"9.5\" y1=\"10.5\" x2=\"0.5\" y2=\"10.5\" stroke=\"white\" stroke-linecap=\"round\" \/>\r\n                                <line x1=\"0.5\" y1=\"2.5\" x2=\"2.5\" y2=\"2.5\" stroke=\"white\" stroke-linecap=\"round\" \/>\r\n                                <line x1=\"15.5\" y1=\"10.5\" x2=\"13.5\" y2=\"10.5\" stroke=\"white\" stroke-linecap=\"round\" \/>\r\n                                <circle cx=\"4.5\" cy=\"2.5\" r=\"2\" stroke=\"white\" \/>\r\n                                <circle r=\"2\" transform=\"matrix(-1 0 0 1 11.5 10.5)\" stroke=\"white\" \/>\r\n                            <\/svg>\r\n                        <\/span>\r\n                    <\/div>\r\n                    <div class=\"stock-option--mobile__options\">\r\n                        <div class=\"stock-option--mobile__options__inside\">\r\n                            <div class=\"stock-option--mobile__options__choices\">\r\n                                <p class=\"stock-option--mobile__options__title\"> Periodicity<\/p>\r\n                                <div class=\"stock-option--mobile__options__container\"><span class=\"stock-option--mobile__options__choice css-selected\" data-value=\"1M\" data-components-chartsstocktock-choice> 1 month<\/span>\r\n                                    <span class=\"stock-option--mobile__options__choice\" data-value=\"3M\" data-components-chartsstocktock-choice> 3 months<\/span> <span class=\"stock-option--mobile__options__choice\" data-value=\"6M\" data-components-chartsstocktock-choice> 6 months<\/span> <span class=\"stock-option--mobile__options__choice\" data-value=\"12M\" data-components-chartsstocktock-choice> 1 year<\/span>\r\n                                <\/div><button type=\"button\" class=\"link link--sand stock-option--mobile__options__link link--circle\"><span class=\"link__content\"> Apply Changes<\/span> <span class=\"btn-circle btn-circle--36x36 btn-circle--blue-dark\"><svg class=\"icon15x15\" viewbox=\"0 0 16 16\" fill=\"none\" xmlns=\"http:\/\/www.w3.org\/2000\/svg\">\r\n                                            <path d=\"M2 7.86998L11.12 7.86998\" stroke=\"#094154\" stroke-width=\"1.5\" stroke-linecap=\"round\" stroke-linejoin=\"round\" \/>\r\n                                            <path d=\"M8.85986 3.87L12.9999 8.01L8.85986 12.15\" stroke=\"#094154\" stroke-width=\"1.5\" stroke-linecap=\"round\" stroke-linejoin=\"round\" \/>\r\n                                        <\/svg>\r\n                                    <\/span>\r\n                                <\/button>\r\n                            <\/div>\r\n                        <\/div>\r\n                    <\/div>\r\n                <\/div>\r\n                <div class=\"stock-option--desktop\"><span class=\"stock-option--mobile__options__choice\" css-selected data-value=\"1M\" data-components-chartsstocktock-choice> 1 month<\/span> <span class=\"stock-option--mobile__options__choice\" data-value=\"3M\" data-components-chartsstocktock-choice> 3 months<\/span> <span class=\"stock-option--mobile__options__choice\" data-value=\"6M\" data-components-chartsstocktock-choice> 6 months<\/span> <span class=\"stock-option--mobile__options__choice\" data-value=\"12M\" data-components-chartsstocktock-choice> 1 year<\/span><\/div>\r\n                <div class=\"group-filter-day\">\r\n                    <input class=\"flatpickr flatpickr-input\" id=\"startDay\" type=\"text\" placeholder=\" Date begin\" readonly=\"readonly\">\r\n                    <input class=\"flatpickr flatpickr-input\" id=\"endDay\" type=\"text\" placeholder=\" Date end\" readonly=\"readonly\">\r\n                    <a href=\"javascript:void(0);\" class=\"btnRangeDate\"> Go<\/a>\r\n                <\/div>\r\n            <\/div>\r\n            <div class=\"finance-action__container-stock__charts\" id=\"chart\" data-components-chartsstocktock>\r\n            <\/div>\r\n            <div class=\"finance-action__sticker\">\r\n                <div class=\"finance-action__sticker__item\">\r\n                    <div class=\"finance-action__sticker__circle\"><\/div>\r\n                    <p class=\"finance-action__sticker__title\"> Share price<\/p>\r\n                <\/div>\r\n            <\/div>\r\n        <\/div>\r\n        <div class=\"finance-action__container-stock-detail\">\r\n            <div class=\"finance-action__container-data\">\r\n                <div class=\"finance-action__title-data\">\r\n                    <h3 class=\"p1-semi color-blue-dark\"> Share VAC<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\">Current stock price:<\/h3>\r\n                    <div class=\"tag tag--pale-blue\">1.90 euros<\/div>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\">Change D\/D-1:<\/h3>\r\n                    <h3 class=\"p2-reg color-blue-dark\">-1.65 %<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\">Indice SBF 120:<\/h3>\r\n                                            <h3 class=\"p2-reg color-blue-dark\">6,183.30 euros<\/h3>\r\n                                    <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\">Change D\/D-1:<\/h3>\r\n                    <h3 class=\"p2-reg color-blue-dark\">-0.92 %<\/h3>\r\n                <\/div>\r\n\r\n            <\/div>\r\n            <div class=\"finance-action__container-data\">\r\n                <div class=\"finance-action__title-data\">\r\n                    <h3 class=\"p1-semi color-blue-dark\"> Previous day<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\"> Change D\/D-1:<\/h3>\r\n                    <h3 class=\"p2-reg color-blue-dark\">1.90 euros<\/h3>\r\n                <\/div>\r\n            <\/div>\r\n            <div class=\"finance-action__container-data\">\r\n                <div class=\"finance-action__title-data\">\r\n                    <h3 class=\"p1-semi color-blue-dark\"> Today<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\"> Opening:<\/h3>\r\n                    <h3 class=\"p2-reg color-blue-dark\">1.93 euros<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\"> Upper:<\/h3>\r\n                    <h3 class=\"p2-reg color-blue-dark\">1.94 euros<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\"> Lower:<\/h3>\r\n                    <h3 class=\"p2-reg color-blue-dark\">1.89 euros<\/h3>\r\n                <\/div>\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\">Trading volumes (titles):<\/h3>\r\n                                            <h3 class=\"p2-reg color-blue-dark\">97,255<\/h3>\r\n                    \r\n                <\/div>\r\n\r\n                <div class=\"finance-action__data\">\r\n                    <h3 class=\"p2-reg color-blue-dark\"> Trading volumes (euros):<\/h3>\r\n                                            <h3 class=\"p2-reg color-blue-dark\"> 185,173.52 euros<\/h3>\r\n                                    <\/div>\r\n            <\/div>\r\n        <\/div>\r\n        <div class=\"finance-action__container-link\">\r\n                                <\/div>\r\n    <\/div>\r\n<\/div>\n\n<div class=\"detail-cms\" id=\"\">\r\n\r\n    <div class=\"wrapper\">\r\n                <h3>History data<\/h3>\n<p><a href=\"https:\/\/pvcp.symex.be\/historique.html?lang=en\" target=\"_blank\">Download historical data for Pierre et Vacances<\/a><\/p>\n<p><b>The Pierre et Vacances share price and the SBF 120 index are 15 minutes delayed and are automatically updated during the trading day from 9:00 am to 5:30 pm, (Paris time).<\/b><br \/>\nNote that we are not responsible for any typing or transmission errors.<br \/>\nSource: SYMEX ECONOMICS<\/p>\n    <\/div>\r\n<\/div>\n\n<div class=\"detail-cms\" id=\"Shareholdingstructure\">\r\n\r\n    <div class=\"wrapper\">\r\n                    <h2>Shareholding structure<\/h2>\r\n                <h3>Breakdown of capital<\/h3>\n<p>on 30 September 2025<\/p>\n    <\/div>\r\n<\/div>\n\n<div class=\"wp-block-image\">\n<figure class=\"aligncenter size-large is-resized\"><img loading=\"lazy\" decoding=\"async\" width=\"1024\" height=\"344\" src=\"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png\" alt=\"R\u00e9partition Capital 2026 EN\" class=\"wp-image-26784\" style=\"width:768px;height:258px\" srcset=\"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png 1024w, https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-300x101.png 300w, https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-768x258.png 768w, https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1536x516.png 1536w, https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-2048x688.png 2048w\" sizes=\"auto, (max-width: 1024px) 100vw, 1024px\" \/><\/figure><\/div>\n\n\r\n<div class=\"detail-cms\" id =\"\">\r\n    <div class=\"wrapper__inside\">\r\n                    <\/div>\r\n<\/div>\n\n<div class=\"detail-cms\" id=\"Financialanalysts\">\r\n\r\n    <div class=\"wrapper\">\r\n                    <h2>Financial analysts<\/h2>\r\n                <p><em>Updated on 31 December 2025<\/em><\/p>\n<ul>\n<li>Gilbert Dupont<\/li>\n<\/ul>\n<p><strong>Emmanuel Parot<\/strong>: <a href=\"mailto:emmanuel.parot@gilbertdupont.fr\">emmanuel.parot@gilbertdupont.fr<\/a><\/p>\n<ul>\n<li>Oddo-BHF<\/li>\n<\/ul>\n<p><strong>Hela Zarrouk<\/strong>: <a href=\"mailto:helazarrouk@oddo-bhf.com\">hela.zarrouk@oddo-bhf.com<\/a><\/p>\n<ul>\n<li>CM-CIC<\/li>\n<\/ul>\n<p><strong>Ebrahim Homani<\/strong>: <a href=\"mailto:ebrahim.homani@cic.fr\">ebrahim.homani@cic.fr<\/a><\/p>\n<ul>\n<li>IDMidCaps<\/li>\n<\/ul>\n<p><strong>Robin Leclerc<\/strong>: <a href=\"mailto:rleclerc@idmidcaps.com\">rleclerc@idmidcaps.com<\/a><\/p>\n<ul>\n<li>Portzamparc-BNP Paribas<\/li>\n<\/ul>\n<p><strong>Arnaud Despre<\/strong>: <a href=\"mailto:arnaud.despre@bnpparibas.com\">arnaud.despre@bnpparibas.com<\/a><\/p>\n<ul>\n<li>Flocara<\/li>\n<\/ul>\n<p><strong>Florian Cariou: <\/strong><a href=\"fcariou@flocarafinance.com\">fcariou@flocarafinance.com<\/a><\/p>\n<p>&nbsp;<\/p>\n<p>The above list presents the analysts who, to our knowledge, monitor the financial situation of the Pierre &amp; Vacances-Center Parcs Group.<\/p>\n<p>This list is given for information purposes only, it is updated regularly and is not intended to be exhaustive, correct or representative. It does not imply any position or value judgment on the ratings of these analysts.<\/p>\n    <\/div>\r\n<\/div>\n\n<div class=\"detail-cms\" id=\"Guideforshareholders\">\r\n\r\n    <div class=\"wrapper\">\r\n                    <h2>Guide for shareholders<\/h2>\r\n                <h3>Becoming a Pierre et Vacances shareholder<\/h3>\n<div class=\"textRight\">\n<p><strong><br \/>\nThere are several types of shares that can be owned: bearer, fully registered shares or administered registered shares.<\/strong><\/p>\n<ul>\n<li>Bearer<\/li>\n<\/ul>\n<p>Your shares are registered with the financial intermediary of your choice. You can therefore group all of the shares in your portfolio together in the same account.<\/p>\n<p>You are not identified by the Company which can nevertheless obtain the list of its bearer shareholders at a given time, by requesting an identifiable bearer security analysis from Euroclear France. You do not systematically receive the file convening the Annual General Meeting, which can be requested from your\u00a0 intermediary.<\/p>\n<ul>\n<li>Fully registered shares<\/li>\n<\/ul>\n<p>Your shares are registered and deposited in the account of the Securities Division of the financial broker mandated by Pierre et Vacances to ensure its fully registered share service:<br \/>\nUPTEVIA<br \/>\n90\u2013110 Esplanade du G\u00e9n\u00e9ral de Gaulle<br \/>\n92931 Paris La D\u00e9fense Cedex<br \/>\nFrance Hotline: 08 00 00 75 35<br \/>\nInternational Hotline: +33 (0)1 49 37 82 36<\/p>\n<p>You are identified by the Company and are notified of Annual General Meetings.<\/p>\n<p>You benefit from free custody fees.<\/p>\n<ul>\n<li>Administered registered shares<\/li>\n<\/ul>\n<p>Your shares are registered as for fully-registered shares but they are deposited at the intermediary of your choice.<\/p>\n<p>You benefit from the same advantages as for fully-registered shares exception that custody fees are not free.<\/p>\n<\/div>\n    <\/div>\r\n<\/div>","protected":false},"featured_media":0,"parent":0,"template":"","class_list":["post-7717","template","type-template","status-publish","hentry"],"acf":[],"yoast_head":"<!-- This site is optimized with the Yoast SEO plugin v25.5 - https:\/\/yoast.com\/wordpress\/plugins\/seo\/ -->\n<title>Action - PVCP Group<\/title>\n<meta name=\"description\" content=\"Action\" \/>\n<meta name=\"robots\" content=\"index, follow, max-snippet:-1, max-image-preview:large, max-video-preview:-1\" \/>\n<link rel=\"canonical\" href=\"https:\/\/www.groupepvcp.com\/en\/template\/action\/\" \/>\n<meta property=\"og:locale\" content=\"en_US\" \/>\n<meta property=\"og:type\" content=\"article\" \/>\n<meta property=\"og:title\" content=\"Action - PVCP Group\" \/>\n<meta property=\"og:description\" content=\"Action\" \/>\n<meta property=\"og:url\" content=\"https:\/\/www.groupepvcp.com\/en\/template\/action\/\" \/>\n<meta property=\"og:site_name\" content=\"PVCP Group\" \/>\n<meta property=\"article:publisher\" content=\"https:\/\/www.facebook.com\/pierreetvacances\/\" \/>\n<meta property=\"article:modified_time\" content=\"2026-03-31T08:48:05+00:00\" \/>\n<meta property=\"og:image\" content=\"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-scaled.png\" \/>\n\t<meta property=\"og:image:width\" content=\"2560\" \/>\n\t<meta property=\"og:image:height\" content=\"860\" \/>\n\t<meta property=\"og:image:type\" content=\"image\/png\" \/>\n<meta name=\"twitter:card\" content=\"summary_large_image\" \/>\n<meta name=\"twitter:label1\" content=\"Est. reading time\" \/>\n\t<meta name=\"twitter:data1\" content=\"1 minute\" \/>\n<script type=\"application\/ld+json\" class=\"yoast-schema-graph\">{\"@context\":\"https:\/\/schema.org\",\"@graph\":[{\"@type\":\"WebPage\",\"@id\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/\",\"url\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/\",\"name\":\"Action - PVCP Group\",\"isPartOf\":{\"@id\":\"https:\/\/www.groupepvcp.com\/#website\"},\"primaryImageOfPage\":{\"@id\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/#primaryimage\"},\"image\":{\"@id\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/#primaryimage\"},\"thumbnailUrl\":\"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png\",\"datePublished\":\"2022-11-30T09:45:41+00:00\",\"dateModified\":\"2026-03-31T08:48:05+00:00\",\"description\":\"Action\",\"breadcrumb\":{\"@id\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/#breadcrumb\"},\"inLanguage\":\"en-US\",\"potentialAction\":[{\"@type\":\"ReadAction\",\"target\":[\"https:\/\/www.groupepvcp.com\/en\/template\/action\/\"]}]},{\"@type\":\"ImageObject\",\"inLanguage\":\"en-US\",\"@id\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/#primaryimage\",\"url\":\"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png\",\"contentUrl\":\"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png\"},{\"@type\":\"BreadcrumbList\",\"@id\":\"https:\/\/www.groupepvcp.com\/en\/template\/action\/#breadcrumb\",\"itemListElement\":[{\"@type\":\"ListItem\",\"position\":1,\"name\":\"Home\",\"item\":\"https:\/\/www.groupepvcp.com\/en\/\"},{\"@type\":\"ListItem\",\"position\":2,\"name\":\"Action\"}]},{\"@type\":\"WebSite\",\"@id\":\"https:\/\/www.groupepvcp.com\/#website\",\"url\":\"https:\/\/www.groupepvcp.com\/\",\"name\":\"PVCP Group\",\"description\":\"Just another WordPress site\",\"publisher\":{\"@id\":\"https:\/\/www.groupepvcp.com\/#organization\"},\"potentialAction\":[{\"@type\":\"SearchAction\",\"target\":{\"@type\":\"EntryPoint\",\"urlTemplate\":\"https:\/\/www.groupepvcp.com\/?s={search_term_string}\"},\"query-input\":{\"@type\":\"PropertyValueSpecification\",\"valueRequired\":true,\"valueName\":\"search_term_string\"}}],\"inLanguage\":\"en-US\"},{\"@type\":\"Organization\",\"@id\":\"https:\/\/www.groupepvcp.com\/#organization\",\"name\":\"Groupe Pierre et Vacances\",\"url\":\"https:\/\/www.groupepvcp.com\/\",\"logo\":{\"@type\":\"ImageObject\",\"inLanguage\":\"en-US\",\"@id\":\"https:\/\/www.groupepvcp.com\/#\/schema\/logo\/image\/\",\"url\":\"https:\/\/groupepvcp.com\/app\/uploads\/2022\/11\/Logo-pv-groupe1.jpg\",\"contentUrl\":\"https:\/\/groupepvcp.com\/app\/uploads\/2022\/11\/Logo-pv-groupe1.jpg\",\"width\":1181,\"height\":591,\"caption\":\"Groupe Pierre et Vacances\"},\"image\":{\"@id\":\"https:\/\/www.groupepvcp.com\/#\/schema\/logo\/image\/\"},\"sameAs\":[\"https:\/\/www.facebook.com\/pierreetvacances\/\"]}]}<\/script>\n<!-- \/ Yoast SEO plugin. -->","yoast_head_json":{"title":"Action - PVCP Group","description":"Action","robots":{"index":"index","follow":"follow","max-snippet":"max-snippet:-1","max-image-preview":"max-image-preview:large","max-video-preview":"max-video-preview:-1"},"canonical":"https:\/\/www.groupepvcp.com\/en\/template\/action\/","og_locale":"en_US","og_type":"article","og_title":"Action - PVCP Group","og_description":"Action","og_url":"https:\/\/www.groupepvcp.com\/en\/template\/action\/","og_site_name":"PVCP Group","article_publisher":"https:\/\/www.facebook.com\/pierreetvacances\/","article_modified_time":"2026-03-31T08:48:05+00:00","og_image":[{"width":2560,"height":860,"url":"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-scaled.png","type":"image\/png"}],"twitter_card":"summary_large_image","twitter_misc":{"Est. reading time":"1 minute"},"schema":{"@context":"https:\/\/schema.org","@graph":[{"@type":"WebPage","@id":"https:\/\/www.groupepvcp.com\/en\/template\/action\/","url":"https:\/\/www.groupepvcp.com\/en\/template\/action\/","name":"Action - PVCP Group","isPartOf":{"@id":"https:\/\/www.groupepvcp.com\/#website"},"primaryImageOfPage":{"@id":"https:\/\/www.groupepvcp.com\/en\/template\/action\/#primaryimage"},"image":{"@id":"https:\/\/www.groupepvcp.com\/en\/template\/action\/#primaryimage"},"thumbnailUrl":"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png","datePublished":"2022-11-30T09:45:41+00:00","dateModified":"2026-03-31T08:48:05+00:00","description":"Action","breadcrumb":{"@id":"https:\/\/www.groupepvcp.com\/en\/template\/action\/#breadcrumb"},"inLanguage":"en-US","potentialAction":[{"@type":"ReadAction","target":["https:\/\/www.groupepvcp.com\/en\/template\/action\/"]}]},{"@type":"ImageObject","inLanguage":"en-US","@id":"https:\/\/www.groupepvcp.com\/en\/template\/action\/#primaryimage","url":"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png","contentUrl":"https:\/\/www.groupepvcp.com\/app\/uploads\/2022\/11\/repartition-capital-2026-en-1024x344.png"},{"@type":"BreadcrumbList","@id":"https:\/\/www.groupepvcp.com\/en\/template\/action\/#breadcrumb","itemListElement":[{"@type":"ListItem","position":1,"name":"Home","item":"https:\/\/www.groupepvcp.com\/en\/"},{"@type":"ListItem","position":2,"name":"Action"}]},{"@type":"WebSite","@id":"https:\/\/www.groupepvcp.com\/#website","url":"https:\/\/www.groupepvcp.com\/","name":"PVCP Group","description":"Just another WordPress site","publisher":{"@id":"https:\/\/www.groupepvcp.com\/#organization"},"potentialAction":[{"@type":"SearchAction","target":{"@type":"EntryPoint","urlTemplate":"https:\/\/www.groupepvcp.com\/?s={search_term_string}"},"query-input":{"@type":"PropertyValueSpecification","valueRequired":true,"valueName":"search_term_string"}}],"inLanguage":"en-US"},{"@type":"Organization","@id":"https:\/\/www.groupepvcp.com\/#organization","name":"Groupe Pierre et Vacances","url":"https:\/\/www.groupepvcp.com\/","logo":{"@type":"ImageObject","inLanguage":"en-US","@id":"https:\/\/www.groupepvcp.com\/#\/schema\/logo\/image\/","url":"https:\/\/groupepvcp.com\/app\/uploads\/2022\/11\/Logo-pv-groupe1.jpg","contentUrl":"https:\/\/groupepvcp.com\/app\/uploads\/2022\/11\/Logo-pv-groupe1.jpg","width":1181,"height":591,"caption":"Groupe Pierre et Vacances"},"image":{"@id":"https:\/\/www.groupepvcp.com\/#\/schema\/logo\/image\/"},"sameAs":["https:\/\/www.facebook.com\/pierreetvacances\/"]}]}},"_links":{"self":[{"href":"https:\/\/www.groupepvcp.com\/en\/wp-json\/wp\/v2\/template\/7717","targetHints":{"allow":["GET"]}}],"collection":[{"href":"https:\/\/www.groupepvcp.com\/en\/wp-json\/wp\/v2\/template"}],"about":[{"href":"https:\/\/www.groupepvcp.com\/en\/wp-json\/wp\/v2\/types\/template"}],"wp:attachment":[{"href":"https:\/\/www.groupepvcp.com\/en\/wp-json\/wp\/v2\/media?parent=7717"}],"curies":[{"name":"wp","href":"https:\/\/api.w.org\/{rel}","templated":true}]}}