{ "id": "cboe-vix-daily-ohlc", "name": "CBOE VIX Volatility Index — Daily OHLC", "title": "CBOE VIX Volatility Index — Daily OHLC", "description": "Daily open, high, low and close values of the CBOE Volatility Index (VIX), the market's most-watched fear gauge, covering each trading day since 1990.", "category": "finance", "source": "https://github.com/datasets/finance-vix", "source_url": "https://github.com/datasets/finance-vix", "updated": "2026-04", "record_count": 9160, "columns": [ { "key": "DATE", "label": "DATE", "type": "string" }, { "key": "OPEN", "label": "OPEN", "type": "number" }, { "key": "HIGH", "label": "HIGH", "type": "number" }, { "key": "LOW", "label": "LOW", "type": "number" }, { "key": "CLOSE", "label": "CLOSE", "type": "number" } ], "rows": [ { "DATE": "01/02/1990", "OPEN": "17.240000", "HIGH": "17.240000", "LOW": "17.240000", "CLOSE": "17.240000" }, { "DATE": "01/03/1990", "OPEN": "18.190000", "HIGH": "18.190000", "LOW": "18.190000", "CLOSE": "18.190000" }, { "DATE": "01/04/1990", "OPEN": "19.220000", "HIGH": "19.220000", "LOW": "19.220000", "CLOSE": "19.220000" }, { "DATE": "01/05/1990", "OPEN": "20.110000", "HIGH": "20.110000", "LOW": "20.110000", "CLOSE": "20.110000" }, { "DATE": "01/08/1990", "OPEN": "20.260000", "HIGH": "20.260000", "LOW": "20.260000", "CLOSE": "20.260000" }, { "DATE": "01/09/1990", "OPEN": "22.200000", "HIGH": "22.200000", "LOW": "22.200000", "CLOSE": "22.200000" }, { "DATE": "01/10/1990", "OPEN": "22.440000", "HIGH": "22.440000", "LOW": "22.440000", "CLOSE": "22.440000" }, { "DATE": "01/11/1990", "OPEN": "20.050000", "HIGH": "20.050000", "LOW": "20.050000", "CLOSE": "20.050000" }, { "DATE": "01/12/1990", "OPEN": "24.640000", "HIGH": "24.640000", "LOW": "24.640000", "CLOSE": "24.640000" }, { "DATE": "01/15/1990", "OPEN": "26.340000", "HIGH": "26.340000", "LOW": "26.340000", "CLOSE": "26.340000" }, { "DATE": "01/16/1990", "OPEN": "24.180000", "HIGH": "24.180000", "LOW": "24.180000", "CLOSE": "24.180000" }, { "DATE": "01/17/1990", "OPEN": "24.160000", "HIGH": "24.160000", "LOW": "24.160000", "CLOSE": "24.160000" }, { "DATE": "01/18/1990", "OPEN": "24.340000", "HIGH": "24.340000", "LOW": "24.340000", "CLOSE": "24.340000" }, { "DATE": "01/19/1990", "OPEN": "22.500000", "HIGH": "22.500000", "LOW": "22.500000", "CLOSE": "22.500000" }, { "DATE": "01/22/1990", "OPEN": "26.700000", "HIGH": "26.700000", "LOW": "26.700000", "CLOSE": "26.700000" }, { "DATE": "01/23/1990", "OPEN": "24.720000", "HIGH": "24.720000", "LOW": "24.720000", "CLOSE": "24.720000" }, { "DATE": "01/24/1990", "OPEN": "25.390000", "HIGH": "25.390000", "LOW": "25.390000", "CLOSE": "25.390000" }, { "DATE": "01/25/1990", "OPEN": "25.630000", "HIGH": "25.630000", "LOW": "25.630000", "CLOSE": "25.630000" }, { "DATE": "01/26/1990", "OPEN": "26.280000", "HIGH": "26.280000", "LOW": "26.280000", "CLOSE": "26.280000" }, { "DATE": "01/29/1990", "OPEN": "26.440000", "HIGH": "26.440000", "LOW": "26.440000", "CLOSE": "26.440000" }, { "DATE": "01/30/1990", "OPEN": "27.250000", "HIGH": "27.250000", "LOW": "27.250000", "CLOSE": "27.250000" }, { "DATE": "01/31/1990", "OPEN": "25.360000", "HIGH": "25.360000", "LOW": "25.360000", "CLOSE": "25.360000" }, { "DATE": "02/01/1990", "OPEN": "24.870000", "HIGH": "24.870000", "LOW": "24.870000", "CLOSE": "24.870000" }, { "DATE": "02/02/1990", "OPEN": "24.320000", "HIGH": "24.320000", "LOW": "24.320000", "CLOSE": "24.320000" }, { "DATE": "02/05/1990", "OPEN": "24.540000", "HIGH": "24.540000", "LOW": "24.540000", "CLOSE": "24.540000" }, { "DATE": "02/06/1990", "OPEN": "24.690000", "HIGH": "24.690000", "LOW": "24.690000", "CLOSE": "24.690000" }, { "DATE": "02/07/1990", "OPEN": "24.290000", "HIGH": "24.290000", "LOW": "24.290000", "CLOSE": "24.290000" }, { "DATE": "02/08/1990", "OPEN": "23.770000", "HIGH": "23.770000", "LOW": "23.770000", "CLOSE": "23.770000" }, { "DATE": "02/09/1990", "OPEN": "23.690000", "HIGH": "23.690000", "LOW": "23.690000", "CLOSE": "23.690000" }, { "DATE": "02/12/1990", "OPEN": "24.380000", "HIGH": "24.380000", "LOW": "24.380000", "CLOSE": "24.380000" }, { "DATE": "02/13/1990", "OPEN": "23.760000", "HIGH": "23.760000", "LOW": "23.760000", "CLOSE": "23.760000" }, { "DATE": "02/14/1990", "OPEN": "22.050000", "HIGH": "22.050000", "LOW": "22.050000", "CLOSE": "22.050000" }, { "DATE": "02/15/1990", "OPEN": "19.710000", "HIGH": "19.710000", "LOW": "19.710000", "CLOSE": "19.710000" }, { "DATE": "02/16/1990", "OPEN": "20.780000", "HIGH": "20.780000", "LOW": "20.780000", "CLOSE": "20.780000" }, { "DATE": "02/20/1990", "OPEN": "22.780000", "HIGH": "22.780000", "LOW": "22.780000", "CLOSE": "22.780000" }, { "DATE": "02/21/1990", "OPEN": "23.890000", "HIGH": "23.890000", "LOW": "23.890000", "CLOSE": "23.890000" }, { "DATE": "02/22/1990", "OPEN": "22.540000", "HIGH": "22.540000", "LOW": "22.540000", "CLOSE": "22.540000" }, { "DATE": "02/23/1990", "OPEN": "23.690000", "HIGH": "23.690000", "LOW": "23.690000", "CLOSE": "23.690000" }, { "DATE": "02/26/1990", "OPEN": "23.560000", "HIGH": "23.560000", "LOW": "23.560000", "CLOSE": "23.560000" }, { "DATE": "02/27/1990", "OPEN": "22.690000", "HIGH": "22.690000", "LOW": "22.690000", "CLOSE": "22.690000" }, { "DATE": "02/28/1990", "OPEN": "21.990000", "HIGH": "21.990000", "LOW": "21.990000", "CLOSE": "21.990000" }, { "DATE": "03/01/1990", "OPEN": "21.900000", "HIGH": "21.900000", "LOW": "21.900000", "CLOSE": "21.900000" }, { "DATE": "03/02/1990", "OPEN": "21.340000", "HIGH": "21.340000", "LOW": "21.340000", "CLOSE": "21.340000" }, { "DATE": "03/05/1990", "OPEN": "22.030000", "HIGH": "22.030000", "LOW": "22.030000", "CLOSE": "22.030000" }, { "DATE": "03/06/1990", "OPEN": "20.550000", "HIGH": "20.550000", "LOW": "20.550000", "CLOSE": "20.550000" }, { "DATE": "03/07/1990", "OPEN": "19.100000", "HIGH": "19.100000", "LOW": "19.100000", "CLOSE": "19.100000" }, { "DATE": "03/08/1990", "OPEN": "19.740000", "HIGH": "19.740000", "LOW": "19.740000", "CLOSE": "19.740000" }, { "DATE": "03/09/1990", "OPEN": "20.300000", "HIGH": "20.300000", "LOW": "20.300000", "CLOSE": "20.300000" }, { "DATE": "03/12/1990", "OPEN": "20.070000", "HIGH": "20.070000", "LOW": "20.070000", "CLOSE": "20.070000" }, { "DATE": "03/13/1990", "OPEN": "21.050000", "HIGH": "21.050000", "LOW": "21.050000", "CLOSE": "21.050000" }, { "DATE": "03/14/1990", "OPEN": "19.650000", "HIGH": "19.650000", "LOW": "19.650000", "CLOSE": "19.650000" }, { "DATE": "03/15/1990", "OPEN": "18.810000", "HIGH": "18.810000", "LOW": "18.810000", "CLOSE": "18.810000" }, { "DATE": "03/16/1990", "OPEN": "17.620000", "HIGH": "17.620000", "LOW": "17.620000", "CLOSE": "17.620000" }, { "DATE": "03/19/1990", "OPEN": "18.290000", "HIGH": "18.290000", "LOW": "18.290000", "CLOSE": "18.290000" }, { "DATE": "03/20/1990", "OPEN": "19.060000", "HIGH": "19.060000", "LOW": "19.060000", "CLOSE": "19.060000" }, { "DATE": "03/21/1990", "OPEN": "20.100000", "HIGH": "20.100000", "LOW": "20.100000", "CLOSE": "20.100000" }, { "DATE": "03/22/1990", "OPEN": "22.740000", "HIGH": "22.740000", "LOW": "22.740000", "CLOSE": "22.740000" }, { "DATE": "03/23/1990", "OPEN": "20.460000", "HIGH": "20.460000", "LOW": "20.460000", "CLOSE": "20.460000" }, { "DATE": "03/26/1990", "OPEN": "19.590000", "HIGH": "19.590000", "LOW": "19.590000", "CLOSE": "19.590000" }, { "DATE": "03/27/1990", "OPEN": "21.010000", "HIGH": "21.010000", "LOW": "21.010000", "CLOSE": "21.010000" }, { "DATE": "03/28/1990", "OPEN": "19.770000", "HIGH": "19.770000", "LOW": "19.770000", "CLOSE": "19.770000" }, { "DATE": "03/29/1990", "OPEN": "18.460000", "HIGH": "18.460000", "LOW": "18.460000", "CLOSE": "18.460000" }, { "DATE": "03/30/1990", "OPEN": "19.730000", "HIGH": "19.730000", "LOW": "19.730000", "CLOSE": "19.730000" }, { "DATE": "04/02/1990", "OPEN": "22.840000", "HIGH": "22.840000", "LOW": "22.840000", "CLOSE": "22.840000" }, { "DATE": "04/03/1990", "OPEN": "20.440000", "HIGH": "20.440000", "LOW": "20.440000", "CLOSE": "20.440000" }, { "DATE": "04/04/1990", "OPEN": "22.030000", "HIGH": "22.030000", "LOW": "22.030000", "CLOSE": "22.030000" }, { "DATE": "04/05/1990", "OPEN": "21.210000", "HIGH": "21.210000", "LOW": "21.210000", "CLOSE": "21.210000" }, { "DATE": "04/06/1990", "OPEN": "21.760000", "HIGH": "21.760000", "LOW": "21.760000", "CLOSE": "21.760000" }, { "DATE": "04/09/1990", "OPEN": "22.300000", "HIGH": "22.300000", "LOW": "22.300000", "CLOSE": "22.300000" }, { "DATE": "04/10/1990", "OPEN": "21.690000", "HIGH": "21.690000", "LOW": "21.690000", "CLOSE": "21.690000" }, { "DATE": "04/11/1990", "OPEN": "17.730000", "HIGH": "17.730000", "LOW": "17.730000", "CLOSE": "17.730000" }, { "DATE": "04/12/1990", "OPEN": "19.800000", "HIGH": "19.800000", "LOW": "19.800000", "CLOSE": "19.800000" }, { "DATE": "04/16/1990", "OPEN": "20.750000", "HIGH": "20.750000", "LOW": "20.750000", "CLOSE": "20.750000" }, { "DATE": "04/17/1990", "OPEN": "20.380000", "HIGH": "20.380000", "LOW": "20.380000", "CLOSE": "20.380000" }, { "DATE": "04/18/1990", "OPEN": "22.670000", "HIGH": "22.670000", "LOW": "22.670000", "CLOSE": "22.670000" }, { "DATE": "04/19/1990", "OPEN": "22.460000", "HIGH": "22.460000", "LOW": "22.460000", "CLOSE": "22.460000" }, { "DATE": "04/20/1990", "OPEN": "23.330000", "HIGH": "23.330000", "LOW": "23.330000", "CLOSE": "23.330000" }, { "DATE": "04/23/1990", "OPEN": "24.160000", "HIGH": "24.160000", "LOW": "24.160000", "CLOSE": "24.160000" }, { "DATE": "04/24/1990", "OPEN": "21.700000", "HIGH": "21.700000", "LOW": "21.700000", "CLOSE": "21.700000" }, { "DATE": "04/25/1990", "OPEN": "20.860000", "HIGH": "20.860000", "LOW": "20.860000", "CLOSE": "20.860000" }, { "DATE": "04/26/1990", "OPEN": "20.250000", "HIGH": "20.250000", "LOW": "20.250000", "CLOSE": "20.250000" }, { "DATE": "04/27/1990", "OPEN": "22.190000", "HIGH": "22.190000", "LOW": "22.190000", "CLOSE": "22.190000" }, { "DATE": "04/30/1990", "OPEN": "19.520000", "HIGH": "19.520000", "LOW": "19.520000", "CLOSE": "19.520000" }, { "DATE": "05/01/1990", "OPEN": "18.430000", "HIGH": "18.430000", "LOW": "18.430000", "CLOSE": "18.430000" }, { "DATE": "05/02/1990", "OPEN": "19.320000", "HIGH": "19.320000", "LOW": "19.320000", "CLOSE": "19.320000" }, { "DATE": "05/03/1990", "OPEN": "17.810000", "HIGH": "17.810000", "LOW": "17.810000", "CLOSE": "17.810000" }, { "DATE": "05/04/1990", "OPEN": "17.280000", "HIGH": "17.280000", "LOW": "17.280000", "CLOSE": "17.280000" }, { "DATE": "05/07/1990", "OPEN": "17.650000", "HIGH": "17.650000", "LOW": "17.650000", "CLOSE": "17.650000" }, { "DATE": "05/08/1990", "OPEN": "18.490000", "HIGH": "18.490000", "LOW": "18.490000", "CLOSE": "18.490000" }, { "DATE": "05/09/1990", "OPEN": "18.640000", "HIGH": "18.640000", "LOW": "18.640000", "CLOSE": "18.640000" }, { "DATE": "05/10/1990", "OPEN": "18.590000", "HIGH": "18.590000", "LOW": "18.590000", "CLOSE": "18.590000" }, { "DATE": "05/11/1990", "OPEN": "19.810000", "HIGH": "19.810000", "LOW": "19.810000", "CLOSE": "19.810000" }, { "DATE": "05/14/1990", "OPEN": "20.140000", "HIGH": "20.140000", "LOW": "20.140000", "CLOSE": "20.140000" }, { "DATE": "05/15/1990", "OPEN": "19.490000", "HIGH": "19.490000", "LOW": "19.490000", "CLOSE": "19.490000" }, { "DATE": "05/16/1990", "OPEN": "17.710000", "HIGH": "17.710000", "LOW": "17.710000", "CLOSE": "17.710000" }, { "DATE": "05/17/1990", "OPEN": "17.270000", "HIGH": "17.270000", "LOW": "17.270000", "CLOSE": "17.270000" }, { "DATE": "05/18/1990", "OPEN": "17.200000", "HIGH": "17.200000", "LOW": "17.200000", "CLOSE": "17.200000" }, { "DATE": "05/21/1990", "OPEN": "16.720000", "HIGH": "16.720000", "LOW": "16.720000", "CLOSE": "16.720000" }, { "DATE": "05/22/1990", "OPEN": "17.840000", "HIGH": "17.840000", "LOW": "17.840000", "CLOSE": "17.840000" }, { "DATE": "05/23/1990", "OPEN": "17.180000", "HIGH": "17.180000", "LOW": "17.180000", "CLOSE": "17.180000" }, { "DATE": "05/24/1990", "OPEN": "17.700000", "HIGH": "17.700000", "LOW": "17.700000", "CLOSE": "17.700000" }, { "DATE": "05/25/1990", "OPEN": "17.320000", "HIGH": "17.320000", "LOW": "17.320000", "CLOSE": "17.320000" }, { "DATE": "05/29/1990", "OPEN": "18.750000", "HIGH": "18.750000", "LOW": "18.750000", "CLOSE": "18.750000" }, { "DATE": "05/30/1990", "OPEN": "17.440000", "HIGH": "17.440000", "LOW": "17.440000", "CLOSE": "17.440000" }, { "DATE": "05/31/1990", "OPEN": "17.370000", "HIGH": "17.370000", "LOW": "17.370000", "CLOSE": "17.370000" }, { "DATE": "06/01/1990", "OPEN": "17.090000", "HIGH": "17.090000", "LOW": "17.090000", "CLOSE": "17.090000" }, { "DATE": "06/04/1990", "OPEN": "18.390000", "HIGH": "18.390000", "LOW": "18.390000", "CLOSE": "18.390000" }, { "DATE": "06/05/1990", "OPEN": "18.970000", "HIGH": "18.970000", "LOW": "18.970000", "CLOSE": "18.970000" }, { "DATE": "06/06/1990", "OPEN": "17.420000", "HIGH": "17.420000", "LOW": "17.420000", "CLOSE": "17.420000" }, { "DATE": "06/07/1990", "OPEN": "16.880000", "HIGH": "16.880000", "LOW": "16.880000", "CLOSE": "16.880000" }, { "DATE": "06/08/1990", "OPEN": "17.580000", "HIGH": "17.580000", "LOW": "17.580000", "CLOSE": "17.580000" }, { "DATE": "06/11/1990", "OPEN": "16.340000", "HIGH": "16.340000", "LOW": "16.340000", "CLOSE": "16.340000" }, { "DATE": "06/12/1990", "OPEN": "16.600000", "HIGH": "16.600000", "LOW": "16.600000", "CLOSE": "16.600000" }, { "DATE": "06/13/1990", "OPEN": "17.380000", "HIGH": "17.380000", "LOW": "17.380000", "CLOSE": "17.380000" }, { "DATE": "06/14/1990", "OPEN": "17.400000", "HIGH": "17.400000", "LOW": "17.400000", "CLOSE": "17.400000" }, { "DATE": "06/15/1990", "OPEN": "15.900000", "HIGH": "15.900000", "LOW": "15.900000", "CLOSE": "15.900000" }, { "DATE": "06/18/1990", "OPEN": "17.710000", "HIGH": "17.710000", "LOW": "17.710000", "CLOSE": "17.710000" }, { "DATE": "06/19/1990", "OPEN": "15.230000", "HIGH": "15.230000", "LOW": "15.230000", "CLOSE": "15.230000" }, { "DATE": "06/20/1990", "OPEN": "15.270000", "HIGH": "15.270000", "LOW": "15.270000", "CLOSE": "15.270000" }, { "DATE": "06/21/1990", "OPEN": "14.720000", "HIGH": "14.720000", "LOW": "14.720000", "CLOSE": "14.720000" }, { "DATE": "06/22/1990", "OPEN": "19.360000", "HIGH": "19.360000", "LOW": "19.360000", "CLOSE": "19.360000" }, { "DATE": "06/25/1990", "OPEN": "17.060000", "HIGH": "17.060000", "LOW": "17.060000", "CLOSE": "17.060000" }, { "DATE": "06/26/1990", "OPEN": "16.290000", "HIGH": "16.290000", "LOW": "16.290000", "CLOSE": "16.290000" }, { "DATE": "06/27/1990", "OPEN": "16.000000", "HIGH": "16.000000", "LOW": "16.000000", "CLOSE": "16.000000" }, { "DATE": "06/28/1990", "OPEN": "16.180000", "HIGH": "16.180000", "LOW": "16.180000", "CLOSE": "16.180000" }, { "DATE": "06/29/1990", "OPEN": "15.500000", "HIGH": "15.500000", "LOW": "15.500000", "CLOSE": "15.500000" }, { "DATE": "07/02/1990", "OPEN": "16.260000", "HIGH": "16.260000", "LOW": "16.260000", "CLOSE": "16.260000" }, { "DATE": "07/03/1990", "OPEN": "16.110000", "HIGH": "16.110000", "LOW": "16.110000", "CLOSE": "16.110000" }, { "DATE": "07/05/1990", "OPEN": "17.250000", "HIGH": "17.250000", "LOW": "17.250000", "CLOSE": "17.250000" }, { "DATE": "07/06/1990", "OPEN": "16.410000", "HIGH": "16.410000", "LOW": "16.410000", "CLOSE": "16.410000" }, { "DATE": "07/09/1990", "OPEN": "16.660000", "HIGH": "16.660000", "LOW": "16.660000", "CLOSE": "16.660000" }, { "DATE": "07/10/1990", "OPEN": "16.920000", "HIGH": "16.920000", "LOW": "16.920000", "CLOSE": "16.920000" }, { "DATE": "07/11/1990", "OPEN": "16.680000", "HIGH": "16.680000", "LOW": "16.680000", "CLOSE": "16.680000" }, { "DATE": "07/12/1990", "OPEN": "17.060000", "HIGH": "17.060000", "LOW": "17.060000", "CLOSE": "17.060000" }, { "DATE": "07/13/1990", "OPEN": "17.090000", "HIGH": "17.090000", "LOW": "17.090000", "CLOSE": "17.090000" }, { "DATE": "07/16/1990", "OPEN": "16.750000", "HIGH": "16.750000", "LOW": "16.750000", "CLOSE": "16.750000" }, { "DATE": "07/17/1990", "OPEN": "16.660000", "HIGH": "16.660000", "LOW": "16.660000", "CLOSE": "16.660000" }, { "DATE": "07/18/1990", "OPEN": "18.900000", "HIGH": "18.900000", "LOW": "18.900000", "CLOSE": "18.900000" }, { "DATE": "07/19/1990", "OPEN": "18.560000", "HIGH": "18.560000", "LOW": "18.560000", "CLOSE": "18.560000" }, { "DATE": "07/20/1990", "OPEN": "15.630000", "HIGH": "15.630000", "LOW": "15.630000", "CLOSE": "15.630000" }, { "DATE": "07/23/1990", "OPEN": "23.680000", "HIGH": "23.680000", "LOW": "23.680000", "CLOSE": "23.680000" }, { "DATE": "07/24/1990", "OPEN": "21.790000", "HIGH": "21.790000", "LOW": "21.790000", "CLOSE": "21.790000" }, { "DATE": "07/25/1990", "OPEN": "20.190000", "HIGH": "20.190000", "LOW": "20.190000", "CLOSE": "20.190000" }, { "DATE": "07/26/1990", "OPEN": "20.260000", "HIGH": "20.260000", "LOW": "20.260000", "CLOSE": "20.260000" }, { "DATE": "07/27/1990", "OPEN": "21.120000", "HIGH": "21.120000", "LOW": "21.120000", "CLOSE": "21.120000" }, { "DATE": "07/30/1990", "OPEN": "21.160000", "HIGH": "21.160000", "LOW": "21.160000", "CLOSE": "21.160000" }, { "DATE": "07/31/1990", "OPEN": "21.110000", "HIGH": "21.110000", "LOW": "21.110000", "CLOSE": "21.110000" }, { "DATE": "08/01/1990", "OPEN": "21.640000", "HIGH": "21.640000", "LOW": "21.640000", "CLOSE": "21.640000" }, { "DATE": "08/02/1990", "OPEN": "20.430000", "HIGH": "20.430000", "LOW": "20.430000", "CLOSE": "20.430000" }, { "DATE": "08/03/1990", "OPEN": "28.740000", "HIGH": "28.740000", "LOW": "28.740000", "CLOSE": "28.740000" }, { "DATE": "08/06/1990", "OPEN": "35.910000", "HIGH": "35.910000", "LOW": "35.910000", "CLOSE": "35.910000" }, { "DATE": "08/07/1990", "OPEN": "32.750000", "HIGH": "32.750000", "LOW": "32.750000", "CLOSE": "32.750000" }, { "DATE": "08/08/1990", "OPEN": "28.270000", "HIGH": "28.270000", "LOW": "28.270000", "CLOSE": "28.270000" }, { "DATE": "08/09/1990", "OPEN": "24.390000", "HIGH": "24.390000", "LOW": "24.390000", "CLOSE": "24.390000" }, { "DATE": "08/10/1990", "OPEN": "25.750000", "HIGH": "25.750000", "LOW": "25.750000", "CLOSE": "25.750000" }, { "DATE": "08/13/1990", "OPEN": "25.740000", "HIGH": "25.740000", "LOW": "25.740000", "CLOSE": "25.740000" }, { "DATE": "08/14/1990", "OPEN": "24.180000", "HIGH": "24.180000", "LOW": "24.180000", "CLOSE": "24.180000" }, { "DATE": "08/15/1990", "OPEN": "23.310000", "HIGH": "23.310000", "LOW": "23.310000", "CLOSE": "23.310000" }, { "DATE": "08/16/1990", "OPEN": "27.160000", "HIGH": "27.160000", "LOW": "27.160000", "CLOSE": "27.160000" }, { "DATE": "08/17/1990", "OPEN": "27.530000", "HIGH": "27.530000", "LOW": "27.530000", "CLOSE": "27.530000" }, { "DATE": "08/20/1990", "OPEN": "26.460000", "HIGH": "26.460000", "LOW": "26.460000", "CLOSE": "26.460000" }, { "DATE": "08/21/1990", "OPEN": "28.900000", "HIGH": "28.900000", "LOW": "28.900000", "CLOSE": "28.900000" }, { "DATE": "08/22/1990", "OPEN": "30.550000", "HIGH": "30.550000", "LOW": "30.550000", "CLOSE": "30.550000" }, { "DATE": "08/23/1990", "OPEN": "36.470000", "HIGH": "36.470000", "LOW": "36.470000", "CLOSE": "36.470000" }, { "DATE": "08/24/1990", "OPEN": "33.930000", "HIGH": "33.930000", "LOW": "33.930000", "CLOSE": "33.930000" }, { "DATE": "08/27/1990", "OPEN": "29.630000", "HIGH": "29.630000", "LOW": "29.630000", "CLOSE": "29.630000" }, { "DATE": "08/28/1990", "OPEN": "29.120000", "HIGH": "29.120000", "LOW": "29.120000", "CLOSE": "29.120000" }, { "DATE": "08/29/1990", "OPEN": "27.380000", "HIGH": "27.380000", "LOW": "27.380000", "CLOSE": "27.380000" }, { "DATE": "08/30/1990", "OPEN": "29.890000", "HIGH": "29.890000", "LOW": "29.890000", "CLOSE": "29.890000" }, { "DATE": "08/31/1990", "OPEN": "29.900000", "HIGH": "29.900000", "LOW": "29.900000", "CLOSE": "29.900000" }, { "DATE": "09/04/1990", "OPEN": "29.580000", "HIGH": "29.580000", "LOW": "29.580000", "CLOSE": "29.580000" }, { "DATE": "09/05/1990", "OPEN": "28.520000", "HIGH": "28.520000", "LOW": "28.520000", "CLOSE": "28.520000" }, { "DATE": "09/06/1990", "OPEN": "30.190000", "HIGH": "30.190000", "LOW": "30.190000", "CLOSE": "30.190000" }, { "DATE": "09/07/1990", "OPEN": "28.730000", "HIGH": "28.730000", "LOW": "28.730000", "CLOSE": "28.730000" }, { "DATE": "09/10/1990", "OPEN": "29.340000", "HIGH": "29.340000", "LOW": "29.340000", "CLOSE": "29.340000" }, { "DATE": "09/11/1990", "OPEN": "28.380000", "HIGH": "28.380000", "LOW": "28.380000", "CLOSE": "28.380000" }, { "DATE": "09/12/1990", "OPEN": "28.120000", "HIGH": "28.120000", "LOW": "28.120000", "CLOSE": "28.120000" }, { "DATE": "09/13/1990", "OPEN": "29.330000", "HIGH": "29.330000", "LOW": "29.330000", "CLOSE": "29.330000" }, { "DATE": "09/14/1990", "OPEN": "30.560000", "HIGH": "30.560000", "LOW": "30.560000", "CLOSE": "30.560000" }, { "DATE": "09/17/1990", "OPEN": "29.550000", "HIGH": "29.550000", "LOW": "29.550000", "CLOSE": "29.550000" }, { "DATE": "09/18/1990", "OPEN": "28.820000", "HIGH": "28.820000", "LOW": "28.820000", "CLOSE": "28.820000" }, { "DATE": "09/19/1990", "OPEN": "27.880000", "HIGH": "27.880000", "LOW": "27.880000", "CLOSE": "27.880000" }, { "DATE": "09/20/1990", "OPEN": "28.660000", "HIGH": "28.660000", "LOW": "28.660000", "CLOSE": "28.660000" }, { "DATE": "09/21/1990", "OPEN": "30.040000", "HIGH": "30.040000", "LOW": "30.040000", "CLOSE": "30.040000" }, { "DATE": "09/24/1990", "OPEN": "30.560000", "HIGH": "30.560000", "LOW": "30.560000", "CLOSE": "30.560000" }, { "DATE": "09/25/1990", "OPEN": "28.810000", "HIGH": "28.810000", "LOW": "28.810000", "CLOSE": "28.810000" }, { "DATE": "09/26/1990", "OPEN": "28.190000", "HIGH": "28.190000", "LOW": "28.190000", "CLOSE": "28.190000" }, { "DATE": "09/27/1990", "OPEN": "28.670000", "HIGH": "28.670000", "LOW": "28.670000", "CLOSE": "28.670000" }, { "DATE": "09/28/1990", "OPEN": "29.110000", "HIGH": "29.110000", "LOW": "29.110000", "CLOSE": "29.110000" }, { "DATE": "10/01/1990", "OPEN": "28.060000", "HIGH": "28.060000", "LOW": "28.060000", "CLOSE": "28.060000" }, { "DATE": "10/02/1990", "OPEN": "27.280000", "HIGH": "27.280000", "LOW": "27.280000", "CLOSE": "27.280000" }, { "DATE": "10/03/1990", "OPEN": "27.900000", "HIGH": "27.900000", "LOW": "27.900000", "CLOSE": "27.900000" }, { "DATE": "10/04/1990", "OPEN": "27.510000", "HIGH": "27.510000", "LOW": "27.510000", "CLOSE": "27.510000" }, { "DATE": "10/05/1990", "OPEN": "27.850000", "HIGH": "27.850000", "LOW": "27.850000", "CLOSE": "27.850000" }, { "DATE": "10/08/1990", "OPEN": "28.040000", "HIGH": "28.040000", "LOW": "28.040000", "CLOSE": "28.040000" }, { "DATE": "10/09/1990", "OPEN": "30.710000", "HIGH": "30.710000", "LOW": "30.710000", "CLOSE": "30.710000" }, { "DATE": "10/10/1990", "OPEN": "31.190000", "HIGH": "31.190000", "LOW": "31.190000", "CLOSE": "31.190000" }, { "DATE": "10/11/1990", "OPEN": "33.980000", "HIGH": "33.980000", "LOW": "33.980000", "CLOSE": "33.980000" }, { "DATE": "10/12/1990", "OPEN": "31.940000", "HIGH": "31.940000", "LOW": "31.940000", "CLOSE": "31.940000" }, { "DATE": "10/15/1990", "OPEN": "31.640000", "HIGH": "31.640000", "LOW": "31.640000", "CLOSE": "31.640000" }, { "DATE": "10/16/1990", "OPEN": "31.450000", "HIGH": "31.450000", "LOW": "31.450000", "CLOSE": "31.450000" }, { "DATE": "10/17/1990", "OPEN": "31.370000", "HIGH": "31.370000", "LOW": "31.370000", "CLOSE": "31.370000" }, { "DATE": "10/18/1990", "OPEN": "29.600000", "HIGH": "29.600000", "LOW": "29.600000", "CLOSE": "29.600000" }, { "DATE": "10/19/1990", "OPEN": "27.860000", "HIGH": "27.860000", "LOW": "27.860000", "CLOSE": "27.860000" }, { "DATE": "10/22/1990", "OPEN": "27.270000", "HIGH": "27.270000", "LOW": "27.270000", "CLOSE": "27.270000" }, { "DATE": "10/23/1990", "OPEN": "27.570000", "HIGH": "27.570000", "LOW": "27.570000", "CLOSE": "27.570000" }, { "DATE": "10/24/1990", "OPEN": "28.280000", "HIGH": "28.280000", "LOW": "28.280000", "CLOSE": "28.280000" }, { "DATE": "10/25/1990", "OPEN": "29.040000", "HIGH": "29.040000", "LOW": "29.040000", "CLOSE": "29.040000" }, { "DATE": "10/26/1990", "OPEN": "30.750000", "HIGH": "30.750000", "LOW": "30.750000", "CLOSE": "30.750000" }, { "DATE": "10/29/1990", "OPEN": "31.540000", "HIGH": "31.540000", "LOW": "31.540000", "CLOSE": "31.540000" }, { "DATE": "10/30/1990", "OPEN": "30.520000", "HIGH": "30.520000", "LOW": "30.520000", "CLOSE": "30.520000" }, { "DATE": "10/31/1990", "OPEN": "30.040000", "HIGH": "30.040000", "LOW": "30.040000", "CLOSE": "30.040000" }, { "DATE": "11/01/1990", "OPEN": "30.250000", "HIGH": "30.250000", "LOW": "30.250000", "CLOSE": "30.250000" }, { "DATE": "11/02/1990", "OPEN": "30.030000", "HIGH": "30.030000", "LOW": "30.030000", "CLOSE": "30.030000" }, { "DATE": "11/05/1990", "OPEN": "29.850000", "HIGH": "29.850000", "LOW": "29.850000", "CLOSE": "29.850000" }, { "DATE": "11/06/1990", "OPEN": "29.110000", "HIGH": "29.110000", "LOW": "29.110000", "CLOSE": "29.110000" }, { "DATE": "11/07/1990", "OPEN": "30.870000", "HIGH": "30.870000", "LOW": "30.870000", "CLOSE": "30.870000" }, { "DATE": "11/08/1990", "OPEN": "30.790000", "HIGH": "30.790000", "LOW": "30.790000", "CLOSE": "30.790000" }, { "DATE": "11/09/1990", "OPEN": "26.960000", "HIGH": "26.960000", "LOW": "26.960000", "CLOSE": "26.960000" }, { "DATE": "11/12/1990", "OPEN": "25.600000", "HIGH": "25.600000", "LOW": "25.600000", "CLOSE": "25.600000" }, { "DATE": "11/13/1990", "OPEN": "24.580000", "HIGH": "24.580000", "LOW": "24.580000", "CLOSE": "24.580000" }, { "DATE": "11/14/1990", "OPEN": "22.890000", "HIGH": "22.890000", "LOW": "22.890000", "CLOSE": "22.890000" }, { "DATE": "11/15/1990", "OPEN": "22.570000", "HIGH": "22.570000", "LOW": "22.570000", "CLOSE": "22.570000" }, { "DATE": "11/16/1990", "OPEN": "21.340000", "HIGH": "21.340000", "LOW": "21.340000", "CLOSE": "21.340000" }, { "DATE": "11/19/1990", "OPEN": "20.950000", "HIGH": "20.950000", "LOW": "20.950000", "CLOSE": "20.950000" }, { "DATE": "11/20/1990", "OPEN": "20.090000", "HIGH": "20.090000", "LOW": "20.090000", "CLOSE": "20.090000" }, { "DATE": "11/21/1990", "OPEN": "21.090000", "HIGH": "21.090000", "LOW": "21.090000", "CLOSE": "21.090000" }, { "DATE": "11/23/1990", "OPEN": "20.980000", "HIGH": "20.980000", "LOW": "20.980000", "CLOSE": "20.980000" }, { "DATE": "11/26/1990", "OPEN": "22.760000", "HIGH": "22.760000", "LOW": "22.760000", "CLOSE": "22.760000" }, { "DATE": "11/27/1990", "OPEN": "22.860000", "HIGH": "22.860000", "LOW": "22.860000", "CLOSE": "22.860000" }, { "DATE": "11/28/1990", "OPEN": "22.960000", "HIGH": "22.960000", "LOW": "22.960000", "CLOSE": "22.960000" }, { "DATE": "11/29/1990", "OPEN": "23.910000", "HIGH": "23.910000", "LOW": "23.910000", "CLOSE": "23.910000" }, { "DATE": "11/30/1990", "OPEN": "22.160000", "HIGH": "22.160000", "LOW": "22.160000", "CLOSE": "22.160000" }, { "DATE": "12/03/1990", "OPEN": "22.290000", "HIGH": "22.290000", "LOW": "22.290000", "CLOSE": "22.290000" }, { "DATE": "12/04/1990", "OPEN": "22.030000", "HIGH": "22.030000", "LOW": "22.030000", "CLOSE": "22.030000" }, { "DATE": "12/05/1990", "OPEN": "20.940000", "HIGH": "20.940000", "LOW": "20.940000", "CLOSE": "20.940000" }, { "DATE": "12/06/1990", "OPEN": "22.620000", "HIGH": "22.620000", "LOW": "22.620000", "CLOSE": "22.620000" }, { "DATE": "12/07/1990", "OPEN": "22.590000", "HIGH": "22.590000", "LOW": "22.590000", "CLOSE": "22.590000" }, { "DATE": "12/10/1990", "OPEN": "23.580000", "HIGH": "23.580000", "LOW": "23.580000", "CLOSE": "23.580000" }, { "DATE": "12/11/1990", "OPEN": "23.750000", "HIGH": "23.750000", "LOW": "23.750000", "CLOSE": "23.750000" }, { "DATE": "12/12/1990", "OPEN": "21.280000", "HIGH": "21.280000", "LOW": "21.280000", "CLOSE": "21.280000" }, { "DATE": "12/13/1990", "OPEN": "23.050000", "HIGH": "23.050000", "LOW": "23.050000", "CLOSE": "23.050000" }, { "DATE": "12/14/1990", "OPEN": "23.850000", "HIGH": "23.850000", "LOW": "23.850000", "CLOSE": "23.850000" }, { "DATE": "12/17/1990", "OPEN": "24.850000", "HIGH": "24.850000", "LOW": "24.850000", "CLOSE": "24.850000" }, { "DATE": "12/18/1990", "OPEN": "23.110000", "HIGH": "23.110000", "LOW": "23.110000", "CLOSE": "23.110000" }, { "DATE": "12/19/1990", "OPEN": "23.080000", "HIGH": "23.080000", "LOW": "23.080000", "CLOSE": "23.080000" }, { "DATE": "12/20/1990", "OPEN": "23.130000", "HIGH": "23.130000", "LOW": "23.130000", "CLOSE": "23.130000" }, { "DATE": "12/21/1990", "OPEN": "22.660000", "HIGH": "22.660000", "LOW": "22.660000", "CLOSE": "22.660000" }, { "DATE": "12/24/1990", "OPEN": "24.030000", "HIGH": "24.030000", "LOW": "24.030000", "CLOSE": "24.030000" }, { "DATE": "12/26/1990", "OPEN": "24.180000", "HIGH": "24.180000", "LOW": "24.180000", "CLOSE": "24.180000" }, { "DATE": "12/27/1990", "OPEN": "24.810000", "HIGH": "24.810000", "LOW": "24.810000", "CLOSE": "24.810000" }, { "DATE": "12/28/1990", "OPEN": "25.050000", "HIGH": "25.050000", "LOW": "25.050000", "CLOSE": "25.050000" }, { "DATE": "12/31/1990", "OPEN": "26.380000", "HIGH": "26.380000", "LOW": "26.380000", "CLOSE": "26.380000" }, { "DATE": "01/02/1991", "OPEN": "26.620000", "HIGH": "26.620000", "LOW": "26.620000", "CLOSE": "26.620000" }, { "DATE": "01/03/1991", "OPEN": "27.930000", "HIGH": "27.930000", "LOW": "27.930000", "CLOSE": "27.930000" }, { "DATE": "01/04/1991", "OPEN": "27.190000", "HIGH": "27.190000", "LOW": "27.190000", "CLOSE": "27.190000" }, { "DATE": "01/07/1991", "OPEN": "28.950000", "HIGH": "28.950000", "LOW": "28.950000", "CLOSE": "28.950000" }, { "DATE": "01/08/1991", "OPEN": "30.380000", "HIGH": "30.380000", "LOW": "30.380000", "CLOSE": "30.380000" }, { "DATE": "01/09/1991", "OPEN": "33.300000", "HIGH": "33.300000", "LOW": "33.300000", "CLOSE": "33.300000" }, { "DATE": "01/10/1991", "OPEN": "31.330000", "HIGH": "31.330000", "LOW": "31.330000", "CLOSE": "31.330000" }, { "DATE": "01/11/1991", "OPEN": "32.630000", "HIGH": "32.630000", "LOW": "32.630000", "CLOSE": "32.630000" }, { "DATE": "01/14/1991", "OPEN": "36.200000", "HIGH": "36.200000", "LOW": "36.200000", "CLOSE": "36.200000" }, { "DATE": "01/15/1991", "OPEN": "36.160000", "HIGH": "36.160000", "LOW": "36.160000", "CLOSE": "36.160000" }, { "DATE": "01/16/1991", "OPEN": "33.200000", "HIGH": "33.200000", "LOW": "33.200000", "CLOSE": "33.200000" }, { "DATE": "01/17/1991", "OPEN": "27.450000", "HIGH": "27.450000", "LOW": "27.450000", "CLOSE": "27.450000" }, { "DATE": "01/18/1991", "OPEN": "25.390000", "HIGH": "25.390000", "LOW": "25.390000", "CLOSE": "25.390000" }, { "DATE": "01/21/1991", "OPEN": "24.330000", "HIGH": "24.330000", "LOW": "24.330000", "CLOSE": "24.330000" }, { "DATE": "01/22/1991", "OPEN": "24.900000", "HIGH": "24.900000", "LOW": "24.900000", "CLOSE": "24.900000" }, { "DATE": "01/23/1991", "OPEN": "23.920000", "HIGH": "23.920000", "LOW": "23.920000", "CLOSE": "23.920000" }, { "DATE": "01/24/1991", "OPEN": "22.860000", "HIGH": "22.860000", "LOW": "22.860000", "CLOSE": "22.860000" }, { "DATE": "01/25/1991", "OPEN": "22.200000", "HIGH": "22.200000", "LOW": "22.200000", "CLOSE": "22.200000" }, { "DATE": "01/28/1991", "OPEN": "23.050000", "HIGH": "23.050000", "LOW": "23.050000", "CLOSE": "23.050000" }, { "DATE": "01/29/1991", "OPEN": "23.170000", "HIGH": "23.170000", "LOW": "23.170000", "CLOSE": "23.170000" }, { "DATE": "01/30/1991", "OPEN": "21.370000", "HIGH": "21.370000", "LOW": "21.370000", "CLOSE": "21.370000" }, { "DATE": "01/31/1991", "OPEN": "20.910000", "HIGH": "20.910000", "LOW": "20.910000", "CLOSE": "20.910000" }, { "DATE": "02/01/1991", "OPEN": "21.040000", "HIGH": "21.040000", "LOW": "21.040000", "CLOSE": "21.040000" }, { "DATE": "02/04/1991", "OPEN": "21.860000", "HIGH": "21.860000", "LOW": "21.860000", "CLOSE": "21.860000" }, { "DATE": "02/05/1991", "OPEN": "21.460000", "HIGH": "21.460000", "LOW": "21.460000", "CLOSE": "21.460000" }, { "DATE": "02/06/1991", "OPEN": "22.680000", "HIGH": "22.680000", "LOW": "22.680000", "CLOSE": "22.680000" }, { "DATE": "02/07/1991", "OPEN": "23.600000", "HIGH": "23.600000", "LOW": "23.600000", "CLOSE": "23.600000" }, { "DATE": "02/08/1991", "OPEN": "23.380000", "HIGH": "23.380000", "LOW": "23.380000", "CLOSE": "23.380000" }, { "DATE": "02/11/1991", "OPEN": "22.560000", "HIGH": "22.560000", "LOW": "22.560000", "CLOSE": "22.560000" }, { "DATE": "02/12/1991", "OPEN": "22.260000", "HIGH": "22.260000", "LOW": "22.260000", "CLOSE": "22.260000" }, { "DATE": "02/13/1991", "OPEN": "20.860000", "HIGH": "20.860000", "LOW": "20.860000", "CLOSE": "20.860000" }, { "DATE": "02/14/1991", "OPEN": "21.480000", "HIGH": "21.480000", "LOW": "21.480000", "CLOSE": "21.480000" }, { "DATE": "02/15/1991", "OPEN": "19.570000", "HIGH": "19.570000", "LOW": "19.570000", "CLOSE": "19.570000" }, { "DATE": "02/19/1991", "OPEN": "19.840000", "HIGH": "19.840000", "LOW": "19.840000", "CLOSE": "19.840000" }, { "DATE": "02/20/1991", "OPEN": "22.260000", "HIGH": "22.260000", "LOW": "22.260000", "CLOSE": "22.260000" }, { "DATE": "02/21/1991", "OPEN": "20.780000", "HIGH": "20.780000", "LOW": "20.780000", "CLOSE": "20.780000" }, { "DATE": "02/22/1991", "OPEN": "21.010000", "HIGH": "21.010000", "LOW": "21.010000", "CLOSE": "21.010000" }, { "DATE": "02/25/1991", "OPEN": "22.860000", "HIGH": "22.860000", "LOW": "22.860000", "CLOSE": "22.860000" }, { "DATE": "02/26/1991", "OPEN": "20.380000", "HIGH": "20.380000", "LOW": "20.380000", "CLOSE": "20.380000" }, { "DATE": "02/27/1991", "OPEN": "21.260000", "HIGH": "21.260000", "LOW": "21.260000", "CLOSE": "21.260000" }, { "DATE": "02/28/1991", "OPEN": "21.230000", "HIGH": "21.230000", "LOW": "21.230000", "CLOSE": "21.230000" }, { "DATE": "03/04/1991", "OPEN": "20.860000", "HIGH": "20.860000", "LOW": "20.860000", "CLOSE": "20.860000" }, { "DATE": "03/05/1991", "OPEN": "20.450000", "HIGH": "20.450000", "LOW": "20.450000", "CLOSE": "20.450000" }, { "DATE": "03/06/1991", "OPEN": "20.550000", "HIGH": "20.550000", "LOW": "20.550000", "CLOSE": "20.550000" }, { "DATE": "03/07/1991", "OPEN": "21.050000", "HIGH": "21.050000", "LOW": "21.050000", "CLOSE": "21.050000" }, { "DATE": "03/08/1991", "OPEN": "20.810000", "HIGH": "20.810000", "LOW": "20.810000", "CLOSE": "20.810000" }, { "DATE": "03/11/1991", "OPEN": "20.880000", "HIGH": "20.880000", "LOW": "20.880000", "CLOSE": "20.880000" }, { "DATE": "03/12/1991", "OPEN": "18.820000", "HIGH": "18.820000", "LOW": "18.820000", "CLOSE": "18.820000" }, { "DATE": "03/13/1991", "OPEN": "16.090000", "HIGH": "16.090000", "LOW": "16.090000", "CLOSE": "16.090000" }, { "DATE": "03/14/1991", "OPEN": "14.940000", "HIGH": "14.940000", "LOW": "14.940000", "CLOSE": "14.940000" }, { "DATE": "03/15/1991", "OPEN": "14.900000", "HIGH": "14.900000", "LOW": "14.900000", "CLOSE": "14.900000" }, { "DATE": "03/18/1991", "OPEN": "15.790000", "HIGH": "15.790000", "LOW": "15.790000", "CLOSE": "15.790000" }, { "DATE": "03/19/1991", "OPEN": "16.110000", "HIGH": "16.110000", "LOW": "16.110000", "CLOSE": "16.110000" }, { "DATE": "03/20/1991", "OPEN": "16.040000", "HIGH": "16.040000", "LOW": "16.040000", "CLOSE": "16.040000" }, { "DATE": "03/21/1991", "OPEN": "16.860000", "HIGH": "16.860000", "LOW": "16.860000", "CLOSE": "16.860000" }, { "DATE": "03/22/1991", "OPEN": "16.490000", "HIGH": "16.490000", "LOW": "16.490000", "CLOSE": "16.490000" }, { "DATE": "03/25/1991", "OPEN": "16.760000", "HIGH": "16.760000", "LOW": "16.760000", "CLOSE": "16.760000" }, { "DATE": "03/26/1991", "OPEN": "16.310000", "HIGH": "16.310000", "LOW": "16.310000", "CLOSE": "16.310000" }, { "DATE": "03/27/1991", "OPEN": "16.550000", "HIGH": "16.550000", "LOW": "16.550000", "CLOSE": "16.550000" }, { "DATE": "03/28/1991", "OPEN": "16.880000", "HIGH": "16.880000", "LOW": "16.880000", "CLOSE": "16.880000" }, { "DATE": "04/01/1991", "OPEN": "17.420000", "HIGH": "17.420000", "LOW": "17.420000", "CLOSE": "17.420000" }, { "DATE": "04/02/1991", "OPEN": "17.400000", "HIGH": "17.400000", "LOW": "17.400000", "CLOSE": "17.400000" }, { "DATE": "04/03/1991", "OPEN": "17.610000", "HIGH": "17.610000", "LOW": "17.610000", "CLOSE": "17.610000" }, { "DATE": "04/04/1991", "OPEN": "18.010000", "HIGH": "18.010000", "LOW": "18.010000", "CLOSE": "18.010000" }, { "DATE": "04/05/1991", "OPEN": "17.630000", "HIGH": "17.630000", "LOW": "17.630000", "CLOSE": "17.630000" }, { "DATE": "04/08/1991", "OPEN": "17.410000", "HIGH": "17.410000", "LOW": "17.410000", "CLOSE": "17.410000" }, { "DATE": "04/09/1991", "OPEN": "20.120000", "HIGH": "20.120000", "LOW": "20.120000", "CLOSE": "20.120000" }, { "DATE": "04/10/1991", "OPEN": "19.730000", "HIGH": "19.730000", "LOW": "19.730000", "CLOSE": "19.730000" }, { "DATE": "04/11/1991", "OPEN": "17.240000", "HIGH": "17.240000", "LOW": "17.240000", "CLOSE": "17.240000" }, { "DATE": "04/12/1991", "OPEN": "18.450000", "HIGH": "18.450000", "LOW": "18.450000", "CLOSE": "18.450000" }, { "DATE": "04/15/1991", "OPEN": "16.500000", "HIGH": "16.500000", "LOW": "16.500000", "CLOSE": "16.500000" }, { "DATE": "04/16/1991", "OPEN": "15.820000", "HIGH": "15.820000", "LOW": "15.820000", "CLOSE": "15.820000" }, { "DATE": "04/17/1991", "OPEN": "15.470000", "HIGH": "15.470000", "LOW": "15.470000", "CLOSE": "15.470000" }, { "DATE": "04/18/1991", "OPEN": "16.260000", "HIGH": "16.260000", "LOW": "16.260000", "CLOSE": "16.260000" }, { "DATE": "04/19/1991", "OPEN": "15.680000", "HIGH": "15.680000", "LOW": "15.680000", "CLOSE": "15.680000" }, { "DATE": "04/22/1991", "OPEN": "16.780000", "HIGH": "16.780000", "LOW": "16.780000", "CLOSE": "16.780000" }, { "DATE": "04/23/1991", "OPEN": "17.020000", "HIGH": "17.020000", "LOW": "17.020000", "CLOSE": "17.020000" }, { "DATE": "04/24/1991", "OPEN": "16.720000", "HIGH": "16.720000", "LOW": "16.720000", "CLOSE": "16.720000" }, { "DATE": "04/25/1991", "OPEN": "17.150000", "HIGH": "17.150000", "LOW": "17.150000", "CLOSE": "17.150000" }, { "DATE": "04/26/1991", "OPEN": "17.270000", "HIGH": "17.270000", "LOW": "17.270000", "CLOSE": "17.270000" }, { "DATE": "04/29/1991", "OPEN": "18.270000", "HIGH": "18.270000", "LOW": "18.270000", "CLOSE": "18.270000" }, { "DATE": "04/30/1991", "OPEN": "18.240000", "HIGH": "18.240000", "LOW": "18.240000", "CLOSE": "18.240000" }, { "DATE": "05/01/1991", "OPEN": "17.770000", "HIGH": "17.770000", "LOW": "17.770000", "CLOSE": "17.770000" }, { "DATE": "05/02/1991", "OPEN": "17.520000", "HIGH": "17.520000", "LOW": "17.520000", "CLOSE": "17.520000" }, { "DATE": "05/03/1991", "OPEN": "17.240000", "HIGH": "17.240000", "LOW": "17.240000", "CLOSE": "17.240000" }, { "DATE": "05/06/1991", "OPEN": "17.920000", "HIGH": "17.920000", "LOW": "17.920000", "CLOSE": "17.920000" }, { "DATE": "05/07/1991", "OPEN": "17.460000", "HIGH": "17.460000", "LOW": "17.460000", "CLOSE": "17.460000" }, { "DATE": "05/08/1991", "OPEN": "17.780000", "HIGH": "17.780000", "LOW": "17.780000", "CLOSE": "17.780000" }, { "DATE": "05/09/1991", "OPEN": "17.170000", "HIGH": "17.170000", "LOW": "17.170000", "CLOSE": "17.170000" }, { "DATE": "05/10/1991", "OPEN": "17.540000", "HIGH": "17.540000", "LOW": "17.540000", "CLOSE": "17.540000" }, { "DATE": "05/13/1991", "OPEN": "17.660000", "HIGH": "17.660000", "LOW": "17.660000", "CLOSE": "17.660000" }, { "DATE": "05/14/1991", "OPEN": "18.000000", "HIGH": "18.000000", "LOW": "18.000000", "CLOSE": "18.000000" }, { "DATE": "05/15/1991", "OPEN": "18.380000", "HIGH": "18.380000", "LOW": "18.380000", "CLOSE": "18.380000" }, { "DATE": "05/16/1991", "OPEN": "17.240000", "HIGH": "17.240000", "LOW": "17.240000", "CLOSE": "17.240000" }, { "DATE": "05/17/1991", "OPEN": "16.640000", "HIGH": "16.640000", "LOW": "16.640000", "CLOSE": "16.640000" }, { "DATE": "05/20/1991", "OPEN": "17.100000", "HIGH": "17.100000", "LOW": "17.100000", "CLOSE": "17.100000" }, { "DATE": "05/21/1991", "OPEN": "16.070000", "HIGH": "16.070000", "LOW": "16.070000", "CLOSE": "16.070000" }, { "DATE": "05/22/1991", "OPEN": "16.160000", "HIGH": "16.160000", "LOW": "16.160000", "CLOSE": "16.160000" }, { "DATE": "05/23/1991", "OPEN": "16.110000", "HIGH": "16.110000", "LOW": "16.110000", "CLOSE": "16.110000" }, { "DATE": "05/24/1991", "OPEN": "15.230000", "HIGH": "15.230000", "LOW": "15.230000", "CLOSE": "15.230000" }, { "DATE": "05/28/1991", "OPEN": "15.670000", "HIGH": "15.670000", "LOW": "15.670000", "CLOSE": "15.670000" }, { "DATE": "05/29/1991", "OPEN": "15.900000", "HIGH": "15.900000", "LOW": "15.900000", "CLOSE": "15.900000" }, { "DATE": "05/30/1991", "OPEN": "16.020000", "HIGH": "16.020000", "LOW": "16.020000", "CLOSE": "16.020000" }, { "DATE": "05/31/1991", "OPEN": "15.930000", "HIGH": "15.930000", "LOW": "15.930000", "CLOSE": "15.930000" }, { "DATE": "06/03/1991", "OPEN": "16.870000", "HIGH": "16.870000", "LOW": "16.870000", "CLOSE": "16.870000" }, { "DATE": "06/04/1991", "OPEN": "16.170000", "HIGH": "16.170000", "LOW": "16.170000", "CLOSE": "16.170000" }, { "DATE": "06/05/1991", "OPEN": "16.400000", "HIGH": "16.400000", "LOW": "16.400000", "CLOSE": "16.400000" }, { "DATE": "06/06/1991", "OPEN": "16.930000", "HIGH": "16.930000", "LOW": "16.930000", "CLOSE": "16.930000" }, { "DATE": "06/07/1991", "OPEN": "16.980000", "HIGH": "16.980000", "LOW": "16.980000", "CLOSE": "16.980000" }, { "DATE": "06/10/1991", "OPEN": "17.470000", "HIGH": "17.470000", "LOW": "17.470000", "CLOSE": "17.470000" }, { "DATE": "06/11/1991", "OPEN": "17.320000", "HIGH": "17.320000", "LOW": "17.320000", "CLOSE": "17.320000" }, { "DATE": "06/12/1991", "OPEN": "17.720000", "HIGH": "17.720000", "LOW": "17.720000", "CLOSE": "17.720000" }, { "DATE": "06/13/1991", "OPEN": "16.990000", "HIGH": "16.990000", "LOW": "16.990000", "CLOSE": "16.990000" }, { "DATE": "06/14/1991", "OPEN": "15.980000", "HIGH": "15.980000", "LOW": "15.980000", "CLOSE": "15.980000" }, { "DATE": "06/17/1991", "OPEN": "15.500000", "HIGH": "15.500000", "LOW": "15.500000", "CLOSE": "15.500000" }, { "DATE": "06/18/1991", "OPEN": "16.140000", "HIGH": "16.140000", "LOW": "16.140000", "CLOSE": "16.140000" }, { "DATE": "06/19/1991", "OPEN": "17.440000", "HIGH": "17.440000", "LOW": "17.440000", "CLOSE": "17.440000" }, { "DATE": "06/20/1991", "OPEN": "16.750000", "HIGH": "16.750000", "LOW": "16.750000", "CLOSE": "16.750000" }, { "DATE": "06/21/1991", "OPEN": "16.510000", "HIGH": "16.510000", "LOW": "16.510000", "CLOSE": "16.510000" }, { "DATE": "06/24/1991", "OPEN": "18.280000", "HIGH": "18.280000", "LOW": "18.280000", "CLOSE": "18.280000" }, { "DATE": "06/25/1991", "OPEN": "17.850000", "HIGH": "17.850000", "LOW": "17.850000", "CLOSE": "17.850000" }, { "DATE": "06/26/1991", "OPEN": "17.980000", "HIGH": "17.980000", "LOW": "17.980000", "CLOSE": "17.980000" }, { "DATE": "06/27/1991", "OPEN": "17.870000", "HIGH": "17.870000", "LOW": "17.870000", "CLOSE": "17.870000" }, { "DATE": "06/28/1991", "OPEN": "19.550000", "HIGH": "19.550000", "LOW": "19.550000", "CLOSE": "19.550000" }, { "DATE": "07/01/1991", "OPEN": "18.640000", "HIGH": "18.640000", "LOW": "18.640000", "CLOSE": "18.640000" }, { "DATE": "07/02/1991", "OPEN": "17.630000", "HIGH": "17.630000", "LOW": "17.630000", "CLOSE": "17.630000" }, { "DATE": "07/03/1991", "OPEN": "19.470000", "HIGH": "19.470000", "LOW": "19.470000", "CLOSE": "19.470000" }, { "DATE": "07/05/1991", "OPEN": "18.350000", "HIGH": "18.350000", "LOW": "18.350000", "CLOSE": "18.350000" }, { "DATE": "07/08/1991", "OPEN": "20.290000", "HIGH": "20.290000", "LOW": "20.290000", "CLOSE": "20.290000" }, { "DATE": "07/09/1991", "OPEN": "19.760000", "HIGH": "19.760000", "LOW": "19.760000", "CLOSE": "19.760000" }, { "DATE": "07/10/1991", "OPEN": "19.190000", "HIGH": "19.190000", "LOW": "19.190000", "CLOSE": "19.190000" }, { "DATE": "07/11/1991", "OPEN": "17.390000", "HIGH": "17.390000", "LOW": "17.390000", "CLOSE": "17.390000" }, { "DATE": "07/12/1991", "OPEN": "18.290000", "HIGH": "18.290000", "LOW": "18.290000", "CLOSE": "18.290000" }, { "DATE": "07/15/1991", "OPEN": "17.780000", "HIGH": "17.780000", "LOW": "17.780000", "CLOSE": "17.780000" }, { "DATE": "07/16/1991", "OPEN": "17.490000", "HIGH": "17.490000", "LOW": "17.490000", "CLOSE": "17.490000" }, { "DATE": "07/17/1991", "OPEN": "17.520000", "HIGH": "17.520000", "LOW": "17.520000", "CLOSE": "17.520000" }, { "DATE": "07/18/1991", "OPEN": "15.770000", "HIGH": "15.770000", "LOW": "15.770000", "CLOSE": "15.770000" }, { "DATE": "07/19/1991", "OPEN": "15.500000", "HIGH": "15.500000", "LOW": "15.500000", "CLOSE": "15.500000" }, { "DATE": "07/22/1991", "OPEN": "16.900000", "HIGH": "16.900000", "LOW": "16.900000", "CLOSE": "16.900000" }, { "DATE": "07/23/1991", "OPEN": "16.580000", "HIGH": "16.580000", "LOW": "16.580000", "CLOSE": "16.580000" }, { "DATE": "07/24/1991", "OPEN": "16.410000", "HIGH": "16.410000", "LOW": "16.410000", "CLOSE": "16.410000" }, { "DATE": "07/25/1991", "OPEN": "15.740000", "HIGH": "15.740000", "LOW": "15.740000", "CLOSE": "15.740000" }, { "DATE": "07/26/1991", "OPEN": "15.450000", "HIGH": "15.450000", "LOW": "15.450000", "CLOSE": "15.450000" }, { "DATE": "07/29/1991", "OPEN": "15.670000", "HIGH": "15.670000", "LOW": "15.670000", "CLOSE": "15.670000" }, { "DATE": "07/30/1991", "OPEN": "15.470000", "HIGH": "15.470000", "LOW": "15.470000", "CLOSE": "15.470000" }, { "DATE": "07/31/1991", "OPEN": "15.180000", "HIGH": "15.180000", "LOW": "15.180000", "CLOSE": "15.180000" }, { "DATE": "08/01/1991", "OPEN": "15.470000", "HIGH": "15.470000", "LOW": "15.470000", "CLOSE": "15.470000" }, { "DATE": "08/02/1991", "OPEN": "15.260000", "HIGH": "15.260000", "LOW": "15.260000", "CLOSE": "15.260000" }, { "DATE": "08/05/1991", "OPEN": "15.920000", "HIGH": "15.920000", "LOW": "15.920000", "CLOSE": "15.920000" }, { "DATE": "08/06/1991", "OPEN": "15.540000", "HIGH": "15.540000", "LOW": "15.540000", "CLOSE": "15.540000" }, { "DATE": "08/07/1991", "OPEN": "15.560000", "HIGH": "15.560000", "LOW": "15.560000", "CLOSE": "15.560000" }, { "DATE": "08/08/1991", "OPEN": "15.980000", "HIGH": "15.980000", "LOW": "15.980000", "CLOSE": "15.980000" }, { "DATE": "08/09/1991", "OPEN": "15.450000", "HIGH": "15.450000", "LOW": "15.450000", "CLOSE": "15.450000" }, { "DATE": "08/12/1991", "OPEN": "15.260000", "HIGH": "15.260000", "LOW": "15.260000", "CLOSE": "15.260000" }, { "DATE": "08/13/1991", "OPEN": "14.730000", "HIGH": "14.730000", "LOW": "14.730000", "CLOSE": "14.730000" }, { "DATE": "08/14/1991", "OPEN": "15.090000", "HIGH": "15.090000", "LOW": "15.090000", "CLOSE": "15.090000" }, { "DATE": "08/15/1991", "OPEN": "15.190000", "HIGH": "15.190000", "LOW": "15.190000", "CLOSE": "15.190000" }, { "DATE": "08/16/1991", "OPEN": "16.010000", "HIGH": "16.010000", "LOW": "16.010000", "CLOSE": "16.010000" }, { "DATE": "08/19/1991", "OPEN": "21.190000", "HIGH": "21.190000", "LOW": "21.190000", "CLOSE": "21.190000" }, { "DATE": "08/20/1991", "OPEN": "18.860000", "HIGH": "18.860000", "LOW": "18.860000", "CLOSE": "18.860000" }, { "DATE": "08/21/1991", "OPEN": "15.620000", "HIGH": "15.620000", "LOW": "15.620000", "CLOSE": "15.620000" }, { "DATE": "08/22/1991", "OPEN": "14.590000", "HIGH": "14.590000", "LOW": "14.590000", "CLOSE": "14.590000" }, { "DATE": "08/23/1991", "OPEN": "14.410000", "HIGH": "14.410000", "LOW": "14.410000", "CLOSE": "14.410000" }, { "DATE": "08/26/1991", "OPEN": "14.810000", "HIGH": "14.810000", "LOW": "14.810000", "CLOSE": "14.810000" }, { "DATE": "08/27/1991", "OPEN": "15.460000", "HIGH": "15.460000", "LOW": "15.460000", "CLOSE": "15.460000" }, { "DATE": "08/28/1991", "OPEN": "15.310000", "HIGH": "15.310000", "LOW": "15.310000", "CLOSE": "15.310000" }, { "DATE": "08/29/1991", "OPEN": "14.820000", "HIGH": "14.820000", "LOW": "14.820000", "CLOSE": "14.820000" }, { "DATE": "08/30/1991", "OPEN": "14.460000", "HIGH": "14.460000", "LOW": "14.460000", "CLOSE": "14.460000" }, { "DATE": "09/03/1991", "OPEN": "16.570000", "HIGH": "16.570000", "LOW": "16.570000", "CLOSE": "16.570000" }, { "DATE": "09/04/1991", "OPEN": "17.180000", "HIGH": "17.180000", "LOW": "17.180000", "CLOSE": "17.180000" }, { "DATE": "09/05/1991", "OPEN": "17.310000", "HIGH": "17.310000", "LOW": "17.310000", "CLOSE": "17.310000" }, { "DATE": "09/06/1991", "OPEN": "16.760000", "HIGH": "16.760000", "LOW": "16.760000", "CLOSE": "16.760000" }, { "DATE": "09/09/1991", "OPEN": "17.730000", "HIGH": "17.730000", "LOW": "17.730000", "CLOSE": "17.730000" }, { "DATE": "09/10/1991", "OPEN": "18.220000", "HIGH": "18.220000", "LOW": "18.220000", "CLOSE": "18.220000" }, { "DATE": "09/11/1991", "OPEN": "17.960000", "HIGH": "17.960000", "LOW": "17.960000", "CLOSE": "17.960000" }, { "DATE": "09/12/1991", "OPEN": "16.210000", "HIGH": "16.210000", "LOW": "16.210000", "CLOSE": "16.210000" }, { "DATE": "09/13/1991", "OPEN": "17.880000", "HIGH": "17.880000", "LOW": "17.880000", "CLOSE": "17.880000" }, { "DATE": "09/16/1991", "OPEN": "17.820000", "HIGH": "17.820000", "LOW": "17.820000", "CLOSE": "17.820000" }, { "DATE": "09/17/1991", "OPEN": "17.680000", "HIGH": "17.680000", "LOW": "17.680000", "CLOSE": "17.680000" }, { "DATE": "09/18/1991", "OPEN": "17.560000", "HIGH": "17.560000", "LOW": "17.560000", "CLOSE": "17.560000" }, { "DATE": "09/19/1991", "OPEN": "17.560000", "HIGH": "17.560000", "LOW": "17.560000", "CLOSE": "17.560000" }, { "DATE": "09/20/1991", "OPEN": "17.080000", "HIGH": "17.080000", "LOW": "17.080000", "CLOSE": "17.080000" }, { "DATE": "09/23/1991", "OPEN": "16.380000", "HIGH": "16.380000", "LOW": "16.380000", "CLOSE": "16.380000" }, { "DATE": "09/24/1991", "OPEN": "16.040000", "HIGH": "16.040000", "LOW": "16.040000", "CLOSE": "16.040000" }, { "DATE": "09/25/1991", "OPEN": "15.680000", "HIGH": "15.680000", "LOW": "15.680000", "CLOSE": "15.680000" }, { "DATE": "09/26/1991", "OPEN": "15.350000", "HIGH": "15.350000", "LOW": "15.350000", "CLOSE": "15.350000" }, { "DATE": "09/27/1991", "OPEN": "16.310000", "HIGH": "16.310000", "LOW": "16.310000", "CLOSE": "16.310000" }, { "DATE": "09/30/1991", "OPEN": "15.850000", "HIGH": "15.850000", "LOW": "15.850000", "CLOSE": "15.850000" }, { "DATE": "10/01/1991", "OPEN": "14.810000", "HIGH": "14.810000", "LOW": "14.810000", "CLOSE": "14.810000" }, { "DATE": "10/02/1991", "OPEN": "15.810000", "HIGH": "15.810000", "LOW": "15.810000", "CLOSE": "15.810000" }, { "DATE": "10/03/1991", "OPEN": "17.040000", "HIGH": "17.040000", "LOW": "17.040000", "CLOSE": "17.040000" }, { "DATE": "10/04/1991", "OPEN": "15.630000", "HIGH": "15.630000", "LOW": "15.630000", "CLOSE": "15.630000" }, { "DATE": "10/07/1991", "OPEN": "18.580000", "HIGH": "18.580000", "LOW": "18.580000", "CLOSE": "18.580000" }, { "DATE": "10/08/1991", "OPEN": "17.810000", "HIGH": "17.810000", "LOW": "17.810000", "CLOSE": "17.810000" }, { "DATE": "10/09/1991", "OPEN": "18.540000", "HIGH": "18.540000", "LOW": "18.540000", "CLOSE": "18.540000" }, { "DATE": "10/10/1991", "OPEN": "17.800000", "HIGH": "17.800000", "LOW": "17.800000", "CLOSE": "17.800000" }, { "DATE": "10/11/1991", "OPEN": "17.600000", "HIGH": "17.600000", "LOW": "17.600000", "CLOSE": "17.600000" }, { "DATE": "10/14/1991", "OPEN": "16.710000", "HIGH": "16.710000", "LOW": "16.710000", "CLOSE": "16.710000" }, { "DATE": "10/15/1991", "OPEN": "16.220000", "HIGH": "16.220000", "LOW": "16.220000", "CLOSE": "16.220000" }, { "DATE": "10/16/1991", "OPEN": "14.850000", "HIGH": "14.850000", "LOW": "14.850000", "CLOSE": "14.850000" }, { "DATE": "10/17/1991", "OPEN": "16.320000", "HIGH": "16.320000", "LOW": "16.320000", "CLOSE": "16.320000" }, { "DATE": "10/18/1991", "OPEN": "15.870000", "HIGH": "15.870000", "LOW": "15.870000", "CLOSE": "15.870000" }, { "DATE": "10/21/1991", "OPEN": "16.660000", "HIGH": "16.660000", "LOW": "16.660000", "CLOSE": "16.660000" }, { "DATE": "10/22/1991", "OPEN": "16.550000", "HIGH": "16.550000", "LOW": "16.550000", "CLOSE": "16.550000" }, { "DATE": "10/23/1991", "OPEN": "16.260000", "HIGH": "16.260000", "LOW": "16.260000", "CLOSE": "16.260000" }, { "DATE": "10/24/1991", "OPEN": "15.620000", "HIGH": "15.620000", "LOW": "15.620000", "CLOSE": "15.620000" }, { "DATE": "10/25/1991", "OPEN": "15.750000", "HIGH": "15.750000", "LOW": "15.750000", "CLOSE": "15.750000" }, { "DATE": "10/28/1991", "OPEN": "15.450000", "HIGH": "15.450000", "LOW": "15.450000", "CLOSE": "15.450000" }, { "DATE": "10/29/1991", "OPEN": "15.550000", "HIGH": "15.550000", "LOW": "15.550000", "CLOSE": "15.550000" }, { "DATE": "10/30/1991", "OPEN": "15.460000", "HIGH": "15.460000", "LOW": "15.460000", "CLOSE": "15.460000" }, { "DATE": "10/31/1991", "OPEN": "15.480000", "HIGH": "15.480000", "LOW": "15.480000", "CLOSE": "15.480000" }, { "DATE": "11/01/1991", "OPEN": "15.600000", "HIGH": "15.600000", "LOW": "15.600000", "CLOSE": "15.600000" }, { "DATE": "11/04/1991", "OPEN": "16.350000", "HIGH": "16.350000", "LOW": "16.350000", "CLOSE": "16.350000" }, { "DATE": "11/05/1991", "OPEN": "16.480000", "HIGH": "16.480000", "LOW": "16.480000", "CLOSE": "16.480000" }, { "DATE": "11/06/1991", "OPEN": "16.470000", "HIGH": "16.470000", "LOW": "16.470000", "CLOSE": "16.470000" }, { "DATE": "11/07/1991", "OPEN": "15.970000", "HIGH": "15.970000", "LOW": "15.970000", "CLOSE": "15.970000" }, { "DATE": "11/08/1991", "OPEN": "15.430000", "HIGH": "15.430000", "LOW": "15.430000", "CLOSE": "15.430000" }, { "DATE": "11/11/1991", "OPEN": "14.890000", "HIGH": "14.890000", "LOW": "14.890000", "CLOSE": "14.890000" }, { "DATE": "11/12/1991", "OPEN": "14.040000", "HIGH": "14.040000", "LOW": "14.040000", "CLOSE": "14.040000" }, { "DATE": "11/13/1991", "OPEN": "13.950000", "HIGH": "13.950000", "LOW": "13.950000", "CLOSE": "13.950000" }, { "DATE": "11/14/1991", "OPEN": "13.960000", "HIGH": "13.960000", "LOW": "13.960000", "CLOSE": "13.960000" }, { "DATE": "11/15/1991", "OPEN": "21.180000", "HIGH": "21.180000", "LOW": "21.180000", "CLOSE": "21.180000" }, { "DATE": "11/18/1991", "OPEN": "18.280000", "HIGH": "18.280000", "LOW": "18.280000", "CLOSE": "18.280000" }, { "DATE": "11/19/1991", "OPEN": "20.340000", "HIGH": "20.340000", "LOW": "20.340000", "CLOSE": "20.340000" }, { "DATE": "11/20/1991", "OPEN": "20.400000", "HIGH": "20.400000", "LOW": "20.400000", "CLOSE": "20.400000" }, { "DATE": "11/21/1991", "OPEN": "19.110000", "HIGH": "19.110000", "LOW": "19.110000", "CLOSE": "19.110000" }, { "DATE": "11/22/1991", "OPEN": "21.200000", "HIGH": "21.200000", "LOW": "21.200000", "CLOSE": "21.200000" }, { "DATE": "11/25/1991", "OPEN": "21.920000", "HIGH": "21.920000", "LOW": "21.920000", "CLOSE": "21.920000" }, { "DATE": "11/26/1991", "OPEN": "19.800000", "HIGH": "19.800000", "LOW": "19.800000", "CLOSE": "19.800000" }, { "DATE": "11/27/1991", "OPEN": "19.840000", "HIGH": "19.840000", "LOW": "19.840000", "CLOSE": "19.840000" }, { "DATE": "11/29/1991", "OPEN": "20.260000", "HIGH": "20.260000", "LOW": "20.260000", "CLOSE": "20.260000" }, { "DATE": "12/02/1991", "OPEN": "20.180000", "HIGH": "20.180000", "LOW": "20.180000", "CLOSE": "20.180000" }, { "DATE": "12/03/1991", "OPEN": "19.700000", "HIGH": "19.700000", "LOW": "19.700000", "CLOSE": "19.700000" }, { "DATE": "12/04/1991", "OPEN": "19.540000", "HIGH": "19.540000", "LOW": "19.540000", "CLOSE": "19.540000" }, { "DATE": "12/05/1991", "OPEN": "20.190000", "HIGH": "20.190000", "LOW": "20.190000", "CLOSE": "20.190000" }, { "DATE": "12/06/1991", "OPEN": "19.040000", "HIGH": "19.040000", "LOW": "19.040000", "CLOSE": "19.040000" }, { "DATE": "12/09/1991", "OPEN": "19.740000", "HIGH": "19.740000", "LOW": "19.740000", "CLOSE": "19.740000" }, { "DATE": "12/10/1991", "OPEN": "19.890000", "HIGH": "19.890000", "LOW": "19.890000", "CLOSE": "19.890000" }, { "DATE": "12/11/1991", "OPEN": "20.570000", "HIGH": "20.570000", "LOW": "20.570000", "CLOSE": "20.570000" }, { "DATE": "12/12/1991", "OPEN": "19.080000", "HIGH": "19.080000", "LOW": "19.080000", "CLOSE": "19.080000" }, { "DATE": "12/13/1991", "OPEN": "17.880000", "HIGH": "17.880000", "LOW": "17.880000", "CLOSE": "17.880000" }, { "DATE": "12/16/1991", "OPEN": "17.620000", "HIGH": "17.620000", "LOW": "17.620000", "CLOSE": "17.620000" }, { "DATE": "12/17/1991", "OPEN": "18.120000", "HIGH": "18.120000", "LOW": "18.120000", "CLOSE": "18.120000" }, { "DATE": "12/18/1991", "OPEN": "17.780000", "HIGH": "17.780000", "LOW": "17.780000", "CLOSE": "17.780000" }, { "DATE": "12/19/1991", "OPEN": "17.960000", "HIGH": "17.960000", "LOW": "17.960000", "CLOSE": "17.960000" }, { "DATE": "12/20/1991", "OPEN": "17.650000", "HIGH": "17.650000", "LOW": "17.650000", "CLOSE": "17.650000" }, { "DATE": "12/23/1991", "OPEN": "16.610000", "HIGH": "16.610000", "LOW": "16.610000", "CLOSE": "16.610000" }, { "DATE": "12/24/1991", "OPEN": "15.670000", "HIGH": "15.670000", "LOW": "15.670000", "CLOSE": "15.670000" }, { "DATE": "12/26/1991", "OPEN": "15.440000", "HIGH": "15.440000", "LOW": "15.440000", "CLOSE": "15.440000" }, { "DATE": "12/27/1991", "OPEN": "15.700000", "HIGH": "15.700000", "LOW": "15.700000", "CLOSE": "15.700000" }, { "DATE": "12/30/1991", "OPEN": "17.630000", "HIGH": "17.630000", "LOW": "17.630000", "CLOSE": "17.630000" }, { "DATE": "12/31/1991", "OPEN": "19.310000", "HIGH": "19.310000", "LOW": "19.310000", "CLOSE": "19.310000" }, { "DATE": "01/02/1992", "OPEN": "19.690000", "HIGH": "20.150000", "LOW": "18.880000", "CLOSE": "18.950000" }, { "DATE": "01/03/1992", "OPEN": "17.040000", "HIGH": "19.230000", "LOW": "17.040000", "CLOSE": "18.750000" }, { "DATE": "01/06/1992", "OPEN": "16.230000", "HIGH": "19.490000", "LOW": "16.080000", "CLOSE": "18.960000" }, { "DATE": "01/07/1992", "OPEN": "20.300000", "HIGH": "20.300000", "LOW": "19.120000", "CLOSE": "19.230000" }, { "DATE": "01/08/1992", "OPEN": "17.530000", "HIGH": "19.270000", "LOW": "17.300000", "CLOSE": "18.720000" }, { "DATE": "01/09/1992", "OPEN": "17.580000", "HIGH": "19.410000", "LOW": "17.580000", "CLOSE": "18.960000" }, { "DATE": "01/10/1992", "OPEN": "18.500000", "HIGH": "18.890000", "LOW": "18.300000", "CLOSE": "18.450000" }, { "DATE": "01/13/1992", "OPEN": "19.050000", "HIGH": "19.050000", "LOW": "18.010000", "CLOSE": "18.010000" }, { "DATE": "01/14/1992", "OPEN": "17.730000", "HIGH": "17.730000", "LOW": "16.160000", "CLOSE": "17.010000" }, { "DATE": "01/15/1992", "OPEN": "17.810000", "HIGH": "17.910000", "LOW": "17.310000", "CLOSE": "17.390000" }, { "DATE": "01/16/1992", "OPEN": "18.430000", "HIGH": "18.430000", "LOW": "17.420000", "CLOSE": "17.640000" }, { "DATE": "01/17/1992", "OPEN": "16.590000", "HIGH": "16.770000", "LOW": "16.010000", "CLOSE": "16.320000" }, { "DATE": "01/20/1992", "OPEN": "16.570000", "HIGH": "16.720000", "LOW": "16.240000", "CLOSE": "16.420000" }, { "DATE": "01/21/1992", "OPEN": "16.740000", "HIGH": "18.190000", "LOW": "16.600000", "CLOSE": "17.920000" }, { "DATE": "01/22/1992", "OPEN": "17.540000", "HIGH": "17.580000", "LOW": "16.720000", "CLOSE": "16.750000" }, { "DATE": "01/23/1992", "OPEN": "15.480000", "HIGH": "16.730000", "LOW": "15.400000", "CLOSE": "16.460000" }, { "DATE": "01/24/1992", "OPEN": "16.230000", "HIGH": "16.330000", "LOW": "15.650000", "CLOSE": "16.240000" }, { "DATE": "01/27/1992", "OPEN": "16.150000", "HIGH": "16.820000", "LOW": "16.150000", "CLOSE": "16.670000" }, { "DATE": "01/28/1992", "OPEN": "17.070000", "HIGH": "17.700000", "LOW": "16.990000", "CLOSE": "17.670000" }, { "DATE": "01/29/1992", "OPEN": "16.570000", "HIGH": "18.040000", "LOW": "16.050000", "CLOSE": "17.620000" }, { "DATE": "01/30/1992", "OPEN": "16.870000", "HIGH": "17.750000", "LOW": "16.870000", "CLOSE": "17.490000" }, { "DATE": "01/31/1992", "OPEN": "14.160000", "HIGH": "17.510000", "LOW": "14.120000", "CLOSE": "17.400000" }, { "DATE": "02/03/1992", "OPEN": "17.080000", "HIGH": "19.210000", "LOW": "17.010000", "CLOSE": "18.200000" }, { "DATE": "02/04/1992", "OPEN": "17.160000", "HIGH": "18.720000", "LOW": "16.840000", "CLOSE": "17.960000" }, { "DATE": "02/05/1992", "OPEN": "18.150000", "HIGH": "18.350000", "LOW": "17.980000", "CLOSE": "18.220000" }, { "DATE": "02/06/1992", "OPEN": "18.800000", "HIGH": "18.930000", "LOW": "18.640000", "CLOSE": "18.790000" }, { "DATE": "02/07/1992", "OPEN": "18.430000", "HIGH": "19.310000", "LOW": "18.130000", "CLOSE": "18.510000" }, { "DATE": "02/10/1992", "OPEN": "19.240000", "HIGH": "19.250000", "LOW": "18.550000", "CLOSE": "18.560000" }, { "DATE": "02/11/1992", "OPEN": "19.240000", "HIGH": "18.570000", "LOW": "17.610000", "CLOSE": "17.700000" }, { "DATE": "02/12/1992", "OPEN": "18.220000", "HIGH": "18.230000", "LOW": "17.370000", "CLOSE": "17.370000" }, { "DATE": "02/13/1992", "OPEN": "15.420000", "HIGH": "18.030000", "LOW": "15.350000", "CLOSE": "17.450000" }, { "DATE": "02/14/1992", "OPEN": "17.520000", "HIGH": "17.620000", "LOW": "16.810000", "CLOSE": "17.030000" }, { "DATE": "02/18/1992", "OPEN": "17.790000", "HIGH": "18.320000", "LOW": "17.380000", "CLOSE": "18.220000" }, { "DATE": "02/19/1992", "OPEN": "17.790000", "HIGH": "17.690000", "LOW": "16.850000", "CLOSE": "17.160000" }, { "DATE": "02/20/1992", "OPEN": "15.660000", "HIGH": "17.320000", "LOW": "15.590000", "CLOSE": "16.720000" }, { "DATE": "02/21/1992", "OPEN": "15.750000", "HIGH": "17.410000", "LOW": "15.750000", "CLOSE": "16.870000" }, { "DATE": "02/24/1992", "OPEN": "17.470000", "HIGH": "17.550000", "LOW": "17.070000", "CLOSE": "17.130000" }, { "DATE": "02/25/1992", "OPEN": "15.860000", "HIGH": "17.100000", "LOW": "15.520000", "CLOSE": "16.350000" }, { "DATE": "02/26/1992", "OPEN": "15.660000", "HIGH": "16.740000", "LOW": "15.660000", "CLOSE": "16.640000" }, { "DATE": "02/27/1992", "OPEN": "16.970000", "HIGH": "17.080000", "LOW": "16.360000", "CLOSE": "16.510000" }, { "DATE": "02/28/1992", "OPEN": "15.340000", "HIGH": "17.170000", "LOW": "15.340000", "CLOSE": "16.680000" }, { "DATE": "03/02/1992", "OPEN": "17.440000", "HIGH": "17.500000", "LOW": "16.880000", "CLOSE": "16.880000" }, { "DATE": "03/03/1992", "OPEN": "17.360000", "HIGH": "17.410000", "LOW": "16.920000", "CLOSE": "17.260000" }, { "DATE": "03/04/1992", "OPEN": "17.820000", "HIGH": "17.920000", "LOW": "17.430000", "CLOSE": "17.890000" }, { "DATE": "03/05/1992", "OPEN": "18.570000", "HIGH": "18.890000", "LOW": "17.940000", "CLOSE": "18.470000" }, { "DATE": "03/06/1992", "OPEN": "18.250000", "HIGH": "20.040000", "LOW": "18.140000", "CLOSE": "19.750000" }, { "DATE": "03/09/1992", "OPEN": "20.670000", "HIGH": "20.680000", "LOW": "19.660000", "CLOSE": "19.680000" }, { "DATE": "03/10/1992", "OPEN": "19.620000", "HIGH": "19.630000", "LOW": "18.600000", "CLOSE": "18.680000" }, { "DATE": "03/11/1992", "OPEN": "19.230000", "HIGH": "20.340000", "LOW": "19.180000", "CLOSE": "19.790000" }, { "DATE": "03/12/1992", "OPEN": "19.470000", "HIGH": "21.060000", "LOW": "19.470000", "CLOSE": "19.720000" }, { "DATE": "03/13/1992", "OPEN": "18.390000", "HIGH": "18.880000", "LOW": "17.980000", "CLOSE": "18.350000" }, { "DATE": "03/16/1992", "OPEN": "19.130000", "HIGH": "19.130000", "LOW": "18.440000", "CLOSE": "18.460000" }, { "DATE": "03/17/1992", "OPEN": "17.780000", "HIGH": "17.840000", "LOW": "16.790000", "CLOSE": "16.790000" }, { "DATE": "03/18/1992", "OPEN": "16.950000", "HIGH": "16.970000", "LOW": "16.610000", "CLOSE": "16.690000" }, { "DATE": "03/19/1992", "OPEN": "16.730000", "HIGH": "16.850000", "LOW": "16.440000", "CLOSE": "16.520000" }, { "DATE": "03/20/1992", "OPEN": "16.730000", "HIGH": "16.900000", "LOW": "16.580000", "CLOSE": "16.820000" }, { "DATE": "03/23/1992", "OPEN": "17.630000", "HIGH": "17.630000", "LOW": "16.730000", "CLOSE": "16.730000" }, { "DATE": "03/24/1992", "OPEN": "16.270000", "HIGH": "16.700000", "LOW": "16.180000", "CLOSE": "16.320000" }, { "DATE": "03/25/1992", "OPEN": "16.410000", "HIGH": "16.410000", "LOW": "16.080000", "CLOSE": "16.190000" }, { "DATE": "03/26/1992", "OPEN": "16.550000", "HIGH": "16.600000", "LOW": "16.100000", "CLOSE": "16.290000" }, { "DATE": "03/27/1992", "OPEN": "15.880000", "HIGH": "16.090000", "LOW": "15.460000", "CLOSE": "16.020000" }, { "DATE": "03/30/1992", "OPEN": "16.430000", "HIGH": "16.530000", "LOW": "15.900000", "CLOSE": "15.970000" }, { "DATE": "03/31/1992", "OPEN": "16.450000", "HIGH": "16.560000", "LOW": "15.980000", "CLOSE": "16.180000" }, { "DATE": "04/01/1992", "OPEN": "16.930000", "HIGH": "17.110000", "LOW": "16.430000", "CLOSE": "16.480000" }, { "DATE": "04/02/1992", "OPEN": "16.250000", "HIGH": "17.170000", "LOW": "16.110000", "CLOSE": "17.060000" }, { "DATE": "04/03/1992", "OPEN": "18.220000", "HIGH": "18.320000", "LOW": "16.710000", "CLOSE": "16.720000" }, { "DATE": "04/06/1992", "OPEN": "17.180000", "HIGH": "17.200000", "LOW": "16.590000", "CLOSE": "16.720000" }, { "DATE": "04/07/1992", "OPEN": "17.260000", "HIGH": "18.810000", "LOW": "16.560000", "CLOSE": "18.810000" }, { "DATE": "04/08/1992", "OPEN": "20.060000", "HIGH": "21.440000", "LOW": "19.660000", "CLOSE": "20.150000" }, { "DATE": "04/09/1992", "OPEN": "18.950000", "HIGH": "18.960000", "LOW": "17.480000", "CLOSE": "17.890000" }, { "DATE": "04/10/1992", "OPEN": "17.390000", "HIGH": "17.430000", "LOW": "16.790000", "CLOSE": "16.850000" }, { "DATE": "04/13/1992", "OPEN": "17.420000", "HIGH": "17.510000", "LOW": "16.930000", "CLOSE": "16.990000" }, { "DATE": "04/14/1992", "OPEN": "16.820000", "HIGH": "16.820000", "LOW": "15.880000", "CLOSE": "15.980000" }, { "DATE": "04/15/1992", "OPEN": "16.360000", "HIGH": "16.450000", "LOW": "15.150000", "CLOSE": "15.150000" }, { "DATE": "04/16/1992", "OPEN": "15.170000", "HIGH": "15.580000", "LOW": "14.830000", "CLOSE": "14.850000" }, { "DATE": "04/20/1992", "OPEN": "16.150000", "HIGH": "16.540000", "LOW": "15.700000", "CLOSE": "15.930000" }, { "DATE": "04/21/1992", "OPEN": "16.000000", "HIGH": "16.860000", "LOW": "15.740000", "CLOSE": "16.530000" }, { "DATE": "04/22/1992", "OPEN": "16.030000", "HIGH": "16.150000", "LOW": "15.860000", "CLOSE": "15.960000" }, { "DATE": "04/23/1992", "OPEN": "16.100000", "HIGH": "16.750000", "LOW": "15.830000", "CLOSE": "15.830000" }, { "DATE": "04/24/1992", "OPEN": "15.730000", "HIGH": "16.830000", "LOW": "15.530000", "CLOSE": "15.710000" }, { "DATE": "04/27/1992", "OPEN": "16.930000", "HIGH": "16.930000", "LOW": "16.380000", "CLOSE": "16.490000" }, { "DATE": "04/28/1992", "OPEN": "16.560000", "HIGH": "16.900000", "LOW": "16.240000", "CLOSE": "16.240000" }, { "DATE": "04/29/1992", "OPEN": "16.380000", "HIGH": "16.400000", "LOW": "15.860000", "CLOSE": "15.950000" }, { "DATE": "04/30/1992", "OPEN": "15.860000", "HIGH": "15.940000", "LOW": "15.530000", "CLOSE": "15.530000" }, { "DATE": "05/01/1992", "OPEN": "14.870000", "HIGH": "17.360000", "LOW": "14.840000", "CLOSE": "16.610000" }, { "DATE": "05/04/1992", "OPEN": "16.700000", "HIGH": "17.760000", "LOW": "16.480000", "CLOSE": "16.920000" }, { "DATE": "05/05/1992", "OPEN": "15.560000", "HIGH": "17.120000", "LOW": "15.490000", "CLOSE": "16.660000" }, { "DATE": "05/06/1992", "OPEN": "16.110000", "HIGH": "17.330000", "LOW": "15.900000", "CLOSE": "16.810000" }, { "DATE": "05/07/1992", "OPEN": "15.800000", "HIGH": "17.290000", "LOW": "15.670000", "CLOSE": "16.540000" }, { "DATE": "05/08/1992", "OPEN": "16.180000", "HIGH": "16.340000", "LOW": "15.520000", "CLOSE": "15.650000" }, { "DATE": "05/11/1992", "OPEN": "15.870000", "HIGH": "15.900000", "LOW": "15.170000", "CLOSE": "15.170000" }, { "DATE": "05/12/1992", "OPEN": "15.400000", "HIGH": "15.870000", "LOW": "15.320000", "CLOSE": "15.680000" }, { "DATE": "05/13/1992", "OPEN": "15.880000", "HIGH": "15.880000", "LOW": "15.190000", "CLOSE": "15.190000" }, { "DATE": "05/14/1992", "OPEN": "14.380000", "HIGH": "16.190000", "LOW": "14.350000", "CLOSE": "15.490000" }, { "DATE": "05/15/1992", "OPEN": "14.380000", "HIGH": "16.060000", "LOW": "14.100000", "CLOSE": "14.820000" }, { "DATE": "05/18/1992", "OPEN": "15.170000", "HIGH": "15.460000", "LOW": "14.580000", "CLOSE": "14.620000" }, { "DATE": "05/19/1992", "OPEN": "13.950000", "HIGH": "14.400000", "LOW": "13.440000", "CLOSE": "13.570000" }, { "DATE": "05/20/1992", "OPEN": "12.980000", "HIGH": "14.190000", "LOW": "12.980000", "CLOSE": "13.620000" }, { "DATE": "05/21/1992", "OPEN": "14.010000", "HIGH": "15.120000", "LOW": "13.920000", "CLOSE": "13.920000" }, { "DATE": "05/22/1992", "OPEN": "14.030000", "HIGH": "14.310000", "LOW": "13.530000", "CLOSE": "13.730000" }, { "DATE": "05/26/1992", "OPEN": "13.930000", "HIGH": "15.280000", "LOW": "13.770000", "CLOSE": "14.920000" }, { "DATE": "05/27/1992", "OPEN": "13.840000", "HIGH": "14.360000", "LOW": "13.590000", "CLOSE": "13.990000" }, { "DATE": "05/28/1992", "OPEN": "14.250000", "HIGH": "14.570000", "LOW": "13.720000", "CLOSE": "13.770000" }, { "DATE": "05/29/1992", "OPEN": "12.770000", "HIGH": "14.280000", "LOW": "12.770000", "CLOSE": "13.860000" }, { "DATE": "06/01/1992", "OPEN": "14.470000", "HIGH": "14.840000", "LOW": "13.920000", "CLOSE": "14.430000" }, { "DATE": "06/02/1992", "OPEN": "12.920000", "HIGH": "15.220000", "LOW": "12.730000", "CLOSE": "14.570000" }, { "DATE": "06/03/1992", "OPEN": "13.240000", "HIGH": "14.970000", "LOW": "13.240000", "CLOSE": "14.350000" }, { "DATE": "06/04/1992", "OPEN": "13.210000", "HIGH": "14.320000", "LOW": "13.140000", "CLOSE": "13.660000" }, { "DATE": "06/05/1992", "OPEN": "14.570000", "HIGH": "14.960000", "LOW": "14.500000", "CLOSE": "14.650000" }, { "DATE": "06/08/1992", "OPEN": "15.600000", "HIGH": "15.600000", "LOW": "15.100000", "CLOSE": "15.190000" }, { "DATE": "06/09/1992", "OPEN": "15.280000", "HIGH": "15.980000", "LOW": "15.170000", "CLOSE": "15.970000" }, { "DATE": "06/10/1992", "OPEN": "15.900000", "HIGH": "16.620000", "LOW": "15.750000", "CLOSE": "16.620000" }, { "DATE": "06/11/1992", "OPEN": "16.910000", "HIGH": "16.950000", "LOW": "16.290000", "CLOSE": "16.290000" }, { "DATE": "06/12/1992", "OPEN": "15.370000", "HIGH": "15.480000", "LOW": "14.710000", "CLOSE": "14.950000" }, { "DATE": "06/15/1992", "OPEN": "16.110000", "HIGH": "16.110000", "LOW": "14.720000", "CLOSE": "14.760000" }, { "DATE": "06/16/1992", "OPEN": "15.120000", "HIGH": "15.230000", "LOW": "14.820000", "CLOSE": "15.220000" }, { "DATE": "06/17/1992", "OPEN": "15.760000", "HIGH": "18.080000", "LOW": "15.740000", "CLOSE": "18.080000" }, { "DATE": "06/18/1992", "OPEN": "18.230000", "HIGH": "18.530000", "LOW": "17.640000", "CLOSE": "18.200000" }, { "DATE": "06/19/1992", "OPEN": "17.430000", "HIGH": "17.530000", "LOW": "16.280000", "CLOSE": "16.310000" }, { "DATE": "06/22/1992", "OPEN": "14.660000", "HIGH": "17.790000", "LOW": "14.640000", "CLOSE": "16.660000" }, { "DATE": "06/23/1992", "OPEN": "14.270000", "HIGH": "15.290000", "LOW": "14.170000", "CLOSE": "14.530000" }, { "DATE": "06/24/1992", "OPEN": "14.260000", "HIGH": "14.750000", "LOW": "14.120000", "CLOSE": "14.400000" }, { "DATE": "06/25/1992", "OPEN": "13.930000", "HIGH": "15.000000", "LOW": "13.850000", "CLOSE": "14.400000" }, { "DATE": "06/26/1992", "OPEN": "14.130000", "HIGH": "15.000000", "LOW": "14.130000", "CLOSE": "14.670000" }, { "DATE": "06/29/1992", "OPEN": "13.940000", "HIGH": "14.410000", "LOW": "13.210000", "CLOSE": "13.210000" }, { "DATE": "06/30/1992", "OPEN": "13.660000", "HIGH": "14.310000", "LOW": "13.190000", "CLOSE": "13.350000" }, { "DATE": "07/01/1992", "OPEN": "13.430000", "HIGH": "13.570000", "LOW": "12.980000", "CLOSE": "13.340000" }, { "DATE": "07/02/1992", "OPEN": "12.690000", "HIGH": "14.830000", "LOW": "12.680000", "CLOSE": "13.880000" }, { "DATE": "07/06/1992", "OPEN": "14.270000", "HIGH": "15.430000", "LOW": "14.270000", "CLOSE": "14.870000" }, { "DATE": "07/07/1992", "OPEN": "14.030000", "HIGH": "15.860000", "LOW": "14.030000", "CLOSE": "15.830000" }, { "DATE": "07/08/1992", "OPEN": "14.170000", "HIGH": "16.360000", "LOW": "14.170000", "CLOSE": "15.530000" }, { "DATE": "07/09/1992", "OPEN": "14.340000", "HIGH": "15.410000", "LOW": "14.050000", "CLOSE": "14.600000" }, { "DATE": "07/10/1992", "OPEN": "13.930000", "HIGH": "14.120000", "LOW": "13.560000", "CLOSE": "13.700000" }, { "DATE": "07/13/1992", "OPEN": "12.470000", "HIGH": "14.570000", "LOW": "12.470000", "CLOSE": "14.010000" }, { "DATE": "07/14/1992", "OPEN": "14.260000", "HIGH": "14.390000", "LOW": "13.290000", "CLOSE": "13.500000" }, { "DATE": "07/15/1992", "OPEN": "12.410000", "HIGH": "13.080000", "LOW": "12.310000", "CLOSE": "12.520000" }, { "DATE": "07/16/1992", "OPEN": "12.130000", "HIGH": "12.880000", "LOW": "11.780000", "CLOSE": "12.270000" }, { "DATE": "07/17/1992", "OPEN": "13.150000", "HIGH": "13.480000", "LOW": "12.400000", "CLOSE": "12.600000" }, { "DATE": "07/20/1992", "OPEN": "13.540000", "HIGH": "13.540000", "LOW": "12.620000", "CLOSE": "12.660000" }, { "DATE": "07/21/1992", "OPEN": "12.200000", "HIGH": "12.810000", "LOW": "12.170000", "CLOSE": "12.600000" }, { "DATE": "07/22/1992", "OPEN": "11.360000", "HIGH": "14.010000", "LOW": "11.360000", "CLOSE": "13.570000" }, { "DATE": "07/23/1992", "OPEN": "13.330000", "HIGH": "13.900000", "LOW": "13.240000", "CLOSE": "13.330000" }, { "DATE": "07/24/1992", "OPEN": "12.250000", "HIGH": "14.160000", "LOW": "12.250000", "CLOSE": "13.370000" }, { "DATE": "07/27/1992", "OPEN": "13.340000", "HIGH": "14.950000", "LOW": "13.340000", "CLOSE": "13.900000" }, { "DATE": "07/28/1992", "OPEN": "11.500000", "HIGH": "14.000000", "LOW": "11.500000", "CLOSE": "13.050000" }, { "DATE": "07/29/1992", "OPEN": "12.210000", "HIGH": "13.790000", "LOW": "12.210000", "CLOSE": "13.440000" }, { "DATE": "07/30/1992", "OPEN": "13.450000", "HIGH": "13.790000", "LOW": "12.980000", "CLOSE": "13.500000" }, { "DATE": "07/31/1992", "OPEN": "12.550000", "HIGH": "13.640000", "LOW": "12.550000", "CLOSE": "13.170000" }, { "DATE": "08/03/1992", "OPEN": "14.050000", "HIGH": "14.330000", "LOW": "13.200000", "CLOSE": "13.830000" }, { "DATE": "08/04/1992", "OPEN": "13.340000", "HIGH": "14.330000", "LOW": "13.110000", "CLOSE": "13.580000" }, { "DATE": "08/05/1992", "OPEN": "12.410000", "HIGH": "14.340000", "LOW": "12.410000", "CLOSE": "13.820000" }, { "DATE": "08/06/1992", "OPEN": "12.400000", "HIGH": "14.790000", "LOW": "12.340000", "CLOSE": "14.230000" }, { "DATE": "08/07/1992", "OPEN": "13.930000", "HIGH": "14.280000", "LOW": "13.170000", "CLOSE": "13.940000" }, { "DATE": "08/10/1992", "OPEN": "13.870000", "HIGH": "15.430000", "LOW": "13.830000", "CLOSE": "14.510000" }, { "DATE": "08/11/1992", "OPEN": "15.320000", "HIGH": "15.920000", "LOW": "15.090000", "CLOSE": "15.090000" }, { "DATE": "08/12/1992", "OPEN": "14.280000", "HIGH": "15.570000", "LOW": "13.510000", "CLOSE": "14.880000" }, { "DATE": "08/13/1992", "OPEN": "13.450000", "HIGH": "15.790000", "LOW": "13.440000", "CLOSE": "15.340000" }, { "DATE": "08/14/1992", "OPEN": "15.630000", "HIGH": "15.700000", "LOW": "14.660000", "CLOSE": "14.660000" }, { "DATE": "08/17/1992", "OPEN": "14.320000", "HIGH": "15.540000", "LOW": "13.830000", "CLOSE": "14.610000" }, { "DATE": "08/18/1992", "OPEN": "14.670000", "HIGH": "14.810000", "LOW": "13.840000", "CLOSE": "13.840000" }, { "DATE": "08/19/1992", "OPEN": "14.670000", "HIGH": "14.840000", "LOW": "13.910000", "CLOSE": "14.350000" }, { "DATE": "08/20/1992", "OPEN": "14.370000", "HIGH": "14.720000", "LOW": "14.130000", "CLOSE": "14.480000" }, { "DATE": "08/21/1992", "OPEN": "13.740000", "HIGH": "15.480000", "LOW": "13.400000", "CLOSE": "15.010000" }, { "DATE": "08/24/1992", "OPEN": "13.740000", "HIGH": "16.480000", "LOW": "15.210000", "CLOSE": "16.190000" }, { "DATE": "08/25/1992", "OPEN": "14.870000", "HIGH": "16.520000", "LOW": "14.870000", "CLOSE": "15.620000" }, { "DATE": "08/26/1992", "OPEN": "14.050000", "HIGH": "15.410000", "LOW": "14.050000", "CLOSE": "14.500000" }, { "DATE": "08/27/1992", "OPEN": "14.050000", "HIGH": "13.860000", "LOW": "12.880000", "CLOSE": "13.660000" }, { "DATE": "08/28/1992", "OPEN": "12.570000", "HIGH": "13.420000", "LOW": "12.520000", "CLOSE": "13.140000" }, { "DATE": "08/31/1992", "OPEN": "12.660000", "HIGH": "13.890000", "LOW": "12.660000", "CLOSE": "13.580000" }, { "DATE": "09/01/1992", "OPEN": "11.870000", "HIGH": "13.440000", "LOW": "11.850000", "CLOSE": "13.400000" }, { "DATE": "09/02/1992", "OPEN": "12.690000", "HIGH": "13.090000", "LOW": "12.570000", "CLOSE": "12.730000" }, { "DATE": "09/03/1992", "OPEN": "10.770000", "HIGH": "12.880000", "LOW": "10.690000", "CLOSE": "12.880000" }, { "DATE": "09/04/1992", "OPEN": "12.920000", "HIGH": "13.160000", "LOW": "12.750000", "CLOSE": "12.980000" }, { "DATE": "09/08/1992", "OPEN": "13.360000", "HIGH": "13.900000", "LOW": "13.360000", "CLOSE": "13.650000" }, { "DATE": "09/09/1992", "OPEN": "13.030000", "HIGH": "13.920000", "LOW": "13.010000", "CLOSE": "13.360000" }, { "DATE": "09/10/1992", "OPEN": "12.640000", "HIGH": "13.280000", "LOW": "12.590000", "CLOSE": "12.920000" }, { "DATE": "09/11/1992", "OPEN": "12.390000", "HIGH": "13.020000", "LOW": "11.960000", "CLOSE": "12.470000" }, { "DATE": "09/14/1992", "OPEN": "13.370000", "HIGH": "13.370000", "LOW": "12.510000", "CLOSE": "13.000000" }, { "DATE": "09/15/1992", "OPEN": "11.530000", "HIGH": "13.750000", "LOW": "11.530000", "CLOSE": "13.630000" }, { "DATE": "09/16/1992", "OPEN": "11.530000", "HIGH": "14.860000", "LOW": "13.520000", "CLOSE": "14.720000" }, { "DATE": "09/17/1992", "OPEN": "13.610000", "HIGH": "14.410000", "LOW": "13.610000", "CLOSE": "14.310000" }, { "DATE": "09/18/1992", "OPEN": "13.610000", "HIGH": "13.940000", "LOW": "12.800000", "CLOSE": "13.740000" }, { "DATE": "09/21/1992", "OPEN": "12.990000", "HIGH": "13.720000", "LOW": "12.960000", "CLOSE": "13.450000" }, { "DATE": "09/22/1992", "OPEN": "13.570000", "HIGH": "14.100000", "LOW": "13.530000", "CLOSE": "13.880000" }, { "DATE": "09/23/1992", "OPEN": "13.720000", "HIGH": "14.110000", "LOW": "13.710000", "CLOSE": "13.830000" }, { "DATE": "09/24/1992", "OPEN": "13.760000", "HIGH": "13.860000", "LOW": "13.420000", "CLOSE": "13.440000" }, { "DATE": "09/25/1992", "OPEN": "13.770000", "HIGH": "14.980000", "LOW": "13.540000", "CLOSE": "14.800000" }, { "DATE": "09/28/1992", "OPEN": "15.420000", "HIGH": "15.420000", "LOW": "15.110000", "CLOSE": "15.190000" }, { "DATE": "09/29/1992", "OPEN": "15.230000", "HIGH": "15.360000", "LOW": "14.870000", "CLOSE": "14.970000" }, { "DATE": "09/30/1992", "OPEN": "13.960000", "HIGH": "14.890000", "LOW": "13.960000", "CLOSE": "14.280000" }, { "DATE": "10/01/1992", "OPEN": "15.440000", "HIGH": "16.310000", "LOW": "15.030000", "CLOSE": "16.310000" }, { "DATE": "10/02/1992", "OPEN": "15.330000", "HIGH": "17.800000", "LOW": "15.320000", "CLOSE": "17.790000" }, { "DATE": "10/05/1992", "OPEN": "19.770000", "HIGH": "25.130000", "LOW": "19.370000", "CLOSE": "20.010000" }, { "DATE": "10/06/1992", "OPEN": "20.370000", "HIGH": "20.420000", "LOW": "19.490000", "CLOSE": "19.950000" }, { "DATE": "10/07/1992", "OPEN": "19.070000", "HIGH": "21.080000", "LOW": "18.900000", "CLOSE": "21.020000" }, { "DATE": "10/08/1992", "OPEN": "19.570000", "HIGH": "19.940000", "LOW": "18.950000", "CLOSE": "19.260000" }, { "DATE": "10/09/1992", "OPEN": "19.570000", "HIGH": "21.000000", "LOW": "19.670000", "CLOSE": "20.510000" }, { "DATE": "10/12/1992", "OPEN": "20.610000", "HIGH": "20.620000", "LOW": "19.480000", "CLOSE": "19.490000" }, { "DATE": "10/13/1992", "OPEN": "16.840000", "HIGH": "18.440000", "LOW": "16.150000", "CLOSE": "17.900000" }, { "DATE": "10/14/1992", "OPEN": "15.770000", "HIGH": "18.520000", "LOW": "15.580000", "CLOSE": "18.420000" }, { "DATE": "10/15/1992", "OPEN": "18.110000", "HIGH": "18.150000", "LOW": "16.910000", "CLOSE": "17.110000" }, { "DATE": "10/16/1992", "OPEN": "15.800000", "HIGH": "17.670000", "LOW": "15.470000", "CLOSE": "17.010000" }, { "DATE": "10/19/1992", "OPEN": "16.890000", "HIGH": "17.350000", "LOW": "16.430000", "CLOSE": "17.310000" }, { "DATE": "10/20/1992", "OPEN": "16.000000", "HIGH": "17.100000", "LOW": "15.740000", "CLOSE": "16.870000" }, { "DATE": "10/21/1992", "OPEN": "17.080000", "HIGH": "17.080000", "LOW": "16.620000", "CLOSE": "16.620000" }, { "DATE": "10/22/1992", "OPEN": "15.830000", "HIGH": "16.240000", "LOW": "15.720000", "CLOSE": "15.840000" }, { "DATE": "10/23/1992", "OPEN": "17.110000", "HIGH": "17.210000", "LOW": "16.460000", "CLOSE": "16.460000" }, { "DATE": "10/26/1992", "OPEN": "16.930000", "HIGH": "17.320000", "LOW": "16.310000", "CLOSE": "16.320000" }, { "DATE": "10/27/1992", "OPEN": "16.330000", "HIGH": "16.750000", "LOW": "16.130000", "CLOSE": "16.240000" }, { "DATE": "10/28/1992", "OPEN": "16.330000", "HIGH": "16.660000", "LOW": "15.810000", "CLOSE": "15.950000" }, { "DATE": "10/29/1992", "OPEN": "15.680000", "HIGH": "15.830000", "LOW": "15.390000", "CLOSE": "15.470000" }, { "DATE": "10/30/1992", "OPEN": "15.900000", "HIGH": "16.600000", "LOW": "15.570000", "CLOSE": "16.150000" }, { "DATE": "11/02/1992", "OPEN": "17.020000", "HIGH": "17.130000", "LOW": "16.570000", "CLOSE": "16.670000" }, { "DATE": "11/03/1992", "OPEN": "16.010000", "HIGH": "17.920000", "LOW": "15.960000", "CLOSE": "17.330000" }, { "DATE": "11/04/1992", "OPEN": "16.330000", "HIGH": "16.870000", "LOW": "16.170000", "CLOSE": "16.280000" }, { "DATE": "11/05/1992", "OPEN": "16.100000", "HIGH": "16.100000", "LOW": "15.350000", "CLOSE": "15.380000" }, { "DATE": "11/06/1992", "OPEN": "15.660000", "HIGH": "15.680000", "LOW": "14.650000", "CLOSE": "14.690000" }, { "DATE": "11/09/1992", "OPEN": "15.660000", "HIGH": "15.140000", "LOW": "14.060000", "CLOSE": "14.230000" }, { "DATE": "11/10/1992", "OPEN": "14.510000", "HIGH": "14.710000", "LOW": "14.270000", "CLOSE": "14.370000" }, { "DATE": "11/11/1992", "OPEN": "14.600000", "HIGH": "15.020000", "LOW": "13.990000", "CLOSE": "13.990000" }, { "DATE": "11/12/1992", "OPEN": "16.360000", "HIGH": "16.360000", "LOW": "14.320000", "CLOSE": "14.370000" }, { "DATE": "11/13/1992", "OPEN": "14.800000", "HIGH": "14.860000", "LOW": "14.030000", "CLOSE": "14.610000" }, { "DATE": "11/16/1992", "OPEN": "14.680000", "HIGH": "14.890000", "LOW": "14.640000", "CLOSE": "14.860000" }, { "DATE": "11/17/1992", "OPEN": "15.740000", "HIGH": "15.850000", "LOW": "14.440000", "CLOSE": "15.010000" }, { "DATE": "11/18/1992", "OPEN": "14.980000", "HIGH": "14.980000", "LOW": "14.180000", "CLOSE": "14.550000" }, { "DATE": "11/19/1992", "OPEN": "14.980000", "HIGH": "15.100000", "LOW": "14.140000", "CLOSE": "14.330000" }, { "DATE": "11/20/1992", "OPEN": "14.980000", "HIGH": "14.200000", "LOW": "13.440000", "CLOSE": "13.670000" }, { "DATE": "11/23/1992", "OPEN": "12.930000", "HIGH": "13.950000", "LOW": "12.890000", "CLOSE": "13.400000" }, { "DATE": "11/24/1992", "OPEN": "12.540000", "HIGH": "13.370000", "LOW": "12.460000", "CLOSE": "12.660000" }, { "DATE": "11/25/1992", "OPEN": "12.480000", "HIGH": "12.950000", "LOW": "12.480000", "CLOSE": "12.500000" }, { "DATE": "11/27/1992", "OPEN": "11.630000", "HIGH": "12.670000", "LOW": "11.520000", "CLOSE": "12.580000" }, { "DATE": "11/30/1992", "OPEN": "11.380000", "HIGH": "13.670000", "LOW": "11.380000", "CLOSE": "13.010000" }, { "DATE": "12/01/1992", "OPEN": "12.940000", "HIGH": "13.890000", "LOW": "12.760000", "CLOSE": "12.800000" }, { "DATE": "12/02/1992", "OPEN": "12.060000", "HIGH": "13.490000", "LOW": "11.990000", "CLOSE": "12.560000" }, { "DATE": "12/03/1992", "OPEN": "12.090000", "HIGH": "12.780000", "LOW": "11.840000", "CLOSE": "12.030000" }, { "DATE": "12/04/1992", "OPEN": "11.690000", "HIGH": "12.460000", "LOW": "11.540000", "CLOSE": "11.810000" }, { "DATE": "12/07/1992", "OPEN": "12.000000", "HIGH": "12.610000", "LOW": "11.700000", "CLOSE": "12.000000" }, { "DATE": "12/08/1992", "OPEN": "10.290000", "HIGH": "12.380000", "LOW": "10.290000", "CLOSE": "11.730000" }, { "DATE": "12/09/1992", "OPEN": "10.290000", "HIGH": "13.340000", "LOW": "10.930000", "CLOSE": "12.580000" }, { "DATE": "12/10/1992", "OPEN": "12.360000", "HIGH": "13.370000", "LOW": "12.260000", "CLOSE": "12.750000" }, { "DATE": "12/11/1992", "OPEN": "12.360000", "HIGH": "13.520000", "LOW": "11.010000", "CLOSE": "12.340000" }, { "DATE": "12/14/1992", "OPEN": "12.610000", "HIGH": "12.830000", "LOW": "12.360000", "CLOSE": "12.660000" }, { "DATE": "12/15/1992", "OPEN": "12.610000", "HIGH": "12.920000", "LOW": "12.370000", "CLOSE": "12.410000" }, { "DATE": "12/16/1992", "OPEN": "12.610000", "HIGH": "12.880000", "LOW": "12.150000", "CLOSE": "12.580000" }, { "DATE": "12/17/1992", "OPEN": "12.030000", "HIGH": "12.600000", "LOW": "11.860000", "CLOSE": "12.140000" }, { "DATE": "12/18/1992", "OPEN": "12.030000", "HIGH": "12.580000", "LOW": "10.640000", "CLOSE": "11.660000" }, { "DATE": "12/21/1992", "OPEN": "12.030000", "HIGH": "11.970000", "LOW": "11.200000", "CLOSE": "11.650000" }, { "DATE": "12/22/1992", "OPEN": "10.570000", "HIGH": "12.810000", "LOW": "10.360000", "CLOSE": "11.750000" }, { "DATE": "12/23/1992", "OPEN": "10.570000", "HIGH": "11.900000", "LOW": "11.270000", "CLOSE": "11.510000" }, { "DATE": "12/24/1992", "OPEN": "11.500000", "HIGH": "11.990000", "LOW": "11.300000", "CLOSE": "11.570000" }, { "DATE": "12/28/1992", "OPEN": "12.670000", "HIGH": "12.850000", "LOW": "12.110000", "CLOSE": "12.220000" }, { "DATE": "12/29/1992", "OPEN": "12.270000", "HIGH": "12.840000", "LOW": "11.720000", "CLOSE": "12.290000" }, { "DATE": "12/30/1992", "OPEN": "12.140000", "HIGH": "13.600000", "LOW": "12.140000", "CLOSE": "12.600000" }, { "DATE": "12/31/1992", "OPEN": "11.870000", "HIGH": "13.050000", "LOW": "11.750000", "CLOSE": "12.570000" }, { "DATE": "01/04/1993", "OPEN": "12.960000", "HIGH": "13.920000", "LOW": "12.910000", "CLOSE": "13.360000" }, { "DATE": "01/05/1993", "OPEN": "12.990000", "HIGH": "14.080000", "LOW": "12.920000", "CLOSE": "13.350000" }, { "DATE": "01/06/1993", "OPEN": "12.880000", "HIGH": "14.170000", "LOW": "11.860000", "CLOSE": "13.370000" }, { "DATE": "01/07/1993", "OPEN": "12.900000", "HIGH": "15.060000", "LOW": "12.650000", "CLOSE": "14.720000" }, { "DATE": "01/08/1993", "OPEN": "13.750000", "HIGH": "14.390000", "LOW": "13.610000", "CLOSE": "13.770000" }, { "DATE": "01/11/1993", "OPEN": "13.270000", "HIGH": "13.570000", "LOW": "12.430000", "CLOSE": "12.860000" }, { "DATE": "01/12/1993", "OPEN": "11.820000", "HIGH": "13.870000", "LOW": "11.740000", "CLOSE": "12.780000" }, { "DATE": "01/13/1993", "OPEN": "13.020000", "HIGH": "13.020000", "LOW": "12.150000", "CLOSE": "12.420000" }, { "DATE": "01/14/1993", "OPEN": "12.290000", "HIGH": "12.330000", "LOW": "11.930000", "CLOSE": "11.990000" }, { "DATE": "01/15/1993", "OPEN": "11.900000", "HIGH": "11.960000", "LOW": "11.250000", "CLOSE": "11.570000" }, { "DATE": "01/18/1993", "OPEN": "12.150000", "HIGH": "12.170000", "LOW": "11.490000", "CLOSE": "11.490000" }, { "DATE": "01/19/1993", "OPEN": "11.640000", "HIGH": "12.170000", "LOW": "11.620000", "CLOSE": "12.060000" }, { "DATE": "01/20/1993", "OPEN": "12.210000", "HIGH": "12.340000", "LOW": "11.850000", "CLOSE": "12.150000" }, { "DATE": "01/21/1993", "OPEN": "12.410000", "HIGH": "12.450000", "LOW": "11.690000", "CLOSE": "11.690000" }, { "DATE": "01/22/1993", "OPEN": "11.630000", "HIGH": "11.740000", "LOW": "11.220000", "CLOSE": "11.300000" }, { "DATE": "01/25/1993", "OPEN": "11.420000", "HIGH": "11.650000", "LOW": "11.260000", "CLOSE": "11.380000" }, { "DATE": "01/26/1993", "OPEN": "11.080000", "HIGH": "11.500000", "LOW": "10.980000", "CLOSE": "11.450000" }, { "DATE": "01/27/1993", "OPEN": "11.660000", "HIGH": "12.610000", "LOW": "11.440000", "CLOSE": "12.010000" }, { "DATE": "01/28/1993", "OPEN": "12.080000", "HIGH": "12.460000", "LOW": "11.900000", "CLOSE": "12.040000" }, { "DATE": "01/29/1993", "OPEN": "12.490000", "HIGH": "13.160000", "LOW": "12.420000", "CLOSE": "12.420000" }, { "DATE": "02/01/1993", "OPEN": "12.510000", "HIGH": "12.920000", "LOW": "12.180000", "CLOSE": "12.330000" }, { "DATE": "02/02/1993", "OPEN": "12.470000", "HIGH": "12.890000", "LOW": "12.220000", "CLOSE": "12.250000" }, { "DATE": "02/03/1993", "OPEN": "11.980000", "HIGH": "12.340000", "LOW": "11.790000", "CLOSE": "12.120000" }, { "DATE": "02/04/1993", "OPEN": "11.860000", "HIGH": "12.840000", "LOW": "11.690000", "CLOSE": "12.290000" }, { "DATE": "02/05/1993", "OPEN": "12.560000", "HIGH": "13.450000", "LOW": "12.490000", "CLOSE": "12.900000" }, { "DATE": "02/08/1993", "OPEN": "13.150000", "HIGH": "13.940000", "LOW": "12.200000", "CLOSE": "13.220000" }, { "DATE": "02/09/1993", "OPEN": "13.630000", "HIGH": "13.760000", "LOW": "13.430000", "CLOSE": "13.480000" }, { "DATE": "02/10/1993", "OPEN": "13.580000", "HIGH": "14.260000", "LOW": "13.000000", "CLOSE": "13.430000" }, { "DATE": "02/11/1993", "OPEN": "13.050000", "HIGH": "13.650000", "LOW": "12.630000", "CLOSE": "12.690000" }, { "DATE": "02/12/1993", "OPEN": "13.580000", "HIGH": "13.660000", "LOW": "12.320000", "CLOSE": "12.380000" }, { "DATE": "02/16/1993", "OPEN": "13.440000", "HIGH": "16.450000", "LOW": "13.350000", "CLOSE": "15.760000" }, { "DATE": "02/17/1993", "OPEN": "15.960000", "HIGH": "16.340000", "LOW": "15.570000", "CLOSE": "15.900000" }, { "DATE": "02/18/1993", "OPEN": "14.690000", "HIGH": "16.650000", "LOW": "14.320000", "CLOSE": "15.560000" }, { "DATE": "02/19/1993", "OPEN": "15.740000", "HIGH": "15.740000", "LOW": "15.000000", "CLOSE": "15.020000" }, { "DATE": "02/22/1993", "OPEN": "15.030000", "HIGH": "15.250000", "LOW": "14.340000", "CLOSE": "14.700000" }, { "DATE": "02/23/1993", "OPEN": "15.100000", "HIGH": "15.430000", "LOW": "14.600000", "CLOSE": "15.040000" }, { "DATE": "02/24/1993", "OPEN": "14.000000", "HIGH": "15.030000", "LOW": "14.000000", "CLOSE": "14.720000" }, { "DATE": "02/25/1993", "OPEN": "12.990000", "HIGH": "14.790000", "LOW": "12.950000", "CLOSE": "13.760000" }, { "DATE": "02/26/1993", "OPEN": "13.470000", "HIGH": "13.820000", "LOW": "13.120000", "CLOSE": "13.160000" }, { "DATE": "03/01/1993", "OPEN": "13.130000", "HIGH": "14.110000", "LOW": "13.070000", "CLOSE": "13.600000" }, { "DATE": "03/02/1993", "OPEN": "13.760000", "HIGH": "13.800000", "LOW": "12.490000", "CLOSE": "12.490000" }, { "DATE": "03/03/1993", "OPEN": "13.140000", "HIGH": "13.710000", "LOW": "12.930000", "CLOSE": "13.130000" }, { "DATE": "03/04/1993", "OPEN": "12.520000", "HIGH": "14.020000", "LOW": "12.500000", "CLOSE": "13.440000" }, { "DATE": "03/05/1993", "OPEN": "13.200000", "HIGH": "14.130000", "LOW": "12.980000", "CLOSE": "14.080000" }, { "DATE": "03/08/1993", "OPEN": "15.000000", "HIGH": "16.300000", "LOW": "14.950000", "CLOSE": "16.220000" }, { "DATE": "03/09/1993", "OPEN": "14.020000", "HIGH": "15.430000", "LOW": "13.780000", "CLOSE": "14.170000" }, { "DATE": "03/10/1993", "OPEN": "14.630000", "HIGH": "14.720000", "LOW": "13.850000", "CLOSE": "13.910000" }, { "DATE": "03/11/1993", "OPEN": "13.970000", "HIGH": "14.270000", "LOW": "13.920000", "CLOSE": "14.260000" }, { "DATE": "03/12/1993", "OPEN": "15.600000", "HIGH": "16.370000", "LOW": "14.910000", "CLOSE": "15.660000" }, { "DATE": "03/15/1993", "OPEN": "15.010000", "HIGH": "15.060000", "LOW": "14.630000", "CLOSE": "14.740000" }, { "DATE": "03/16/1993", "OPEN": "13.050000", "HIGH": "14.680000", "LOW": "13.050000", "CLOSE": "14.510000" }, { "DATE": "03/17/1993", "OPEN": "15.060000", "HIGH": "15.180000", "LOW": "14.400000", "CLOSE": "14.530000" }, { "DATE": "03/18/1993", "OPEN": "14.330000", "HIGH": "15.070000", "LOW": "14.170000", "CLOSE": "14.170000" }, { "DATE": "03/19/1993", "OPEN": "14.330000", "HIGH": "13.890000", "LOW": "13.110000", "CLOSE": "13.230000" }, { "DATE": "03/22/1993", "OPEN": "13.970000", "HIGH": "14.420000", "LOW": "13.650000", "CLOSE": "13.660000" }, { "DATE": "03/23/1993", "OPEN": "12.710000", "HIGH": "13.370000", "LOW": "12.690000", "CLOSE": "13.020000" }, { "DATE": "03/24/1993", "OPEN": "12.230000", "HIGH": "12.890000", "LOW": "12.060000", "CLOSE": "12.440000" }, { "DATE": "03/25/1993", "OPEN": "12.710000", "HIGH": "12.810000", "LOW": "12.040000", "CLOSE": "12.080000" }, { "DATE": "03/26/1993", "OPEN": "10.660000", "HIGH": "12.380000", "LOW": "10.660000", "CLOSE": "12.210000" }, { "DATE": "03/29/1993", "OPEN": "13.040000", "HIGH": "13.040000", "LOW": "12.270000", "CLOSE": "12.630000" }, { "DATE": "03/30/1993", "OPEN": "12.580000", "HIGH": "12.820000", "LOW": "12.230000", "CLOSE": "12.230000" }, { "DATE": "03/31/1993", "OPEN": "12.290000", "HIGH": "12.900000", "LOW": "12.190000", "CLOSE": "12.530000" }, { "DATE": "04/01/1993", "OPEN": "13.040000", "HIGH": "14.050000", "LOW": "12.700000", "CLOSE": "13.020000" }, { "DATE": "04/02/1993", "OPEN": "14.270000", "HIGH": "14.850000", "LOW": "13.990000", "CLOSE": "14.500000" }, { "DATE": "04/05/1993", "OPEN": "14.430000", "HIGH": "15.060000", "LOW": "14.060000", "CLOSE": "14.120000" }, { "DATE": "04/06/1993", "OPEN": "13.730000", "HIGH": "14.840000", "LOW": "13.720000", "CLOSE": "14.240000" }, { "DATE": "04/07/1993", "OPEN": "13.750000", "HIGH": "14.580000", "LOW": "13.580000", "CLOSE": "13.640000" }, { "DATE": "04/08/1993", "OPEN": "12.330000", "HIGH": "13.650000", "LOW": "12.160000", "CLOSE": "12.830000" }, { "DATE": "04/12/1993", "OPEN": "12.330000", "HIGH": "12.780000", "LOW": "11.520000", "CLOSE": "11.930000" }, { "DATE": "04/13/1993", "OPEN": "12.590000", "HIGH": "12.950000", "LOW": "11.480000", "CLOSE": "11.700000" }, { "DATE": "04/14/1993", "OPEN": "12.330000", "HIGH": "12.410000", "LOW": "11.610000", "CLOSE": "11.760000" }, { "DATE": "04/15/1993", "OPEN": "11.960000", "HIGH": "11.970000", "LOW": "10.710000", "CLOSE": "10.960000" }, { "DATE": "04/16/1993", "OPEN": "11.110000", "HIGH": "11.500000", "LOW": "10.740000", "CLOSE": "11.290000" }, { "DATE": "04/19/1993", "OPEN": "11.110000", "HIGH": "12.350000", "LOW": "11.390000", "CLOSE": "12.060000" }, { "DATE": "04/20/1993", "OPEN": "11.820000", "HIGH": "12.540000", "LOW": "11.750000", "CLOSE": "11.940000" }, { "DATE": "04/21/1993", "OPEN": "12.410000", "HIGH": "12.820000", "LOW": "12.020000", "CLOSE": "12.110000" }, { "DATE": "04/22/1993", "OPEN": "11.580000", "HIGH": "13.010000", "LOW": "11.450000", "CLOSE": "12.680000" }, { "DATE": "04/23/1993", "OPEN": "13.200000", "HIGH": "13.980000", "LOW": "12.920000", "CLOSE": "13.360000" }, { "DATE": "04/26/1993", "OPEN": "14.060000", "HIGH": "15.450000", "LOW": "13.990000", "CLOSE": "15.250000" }, { "DATE": "04/27/1993", "OPEN": "15.390000", "HIGH": "15.450000", "LOW": "13.930000", "CLOSE": "13.930000" }, { "DATE": "04/28/1993", "OPEN": "15.390000", "HIGH": "13.780000", "LOW": "11.280000", "CLOSE": "13.120000" }, { "DATE": "04/29/1993", "OPEN": "13.240000", "HIGH": "13.440000", "LOW": "12.800000", "CLOSE": "12.800000" }, { "DATE": "04/30/1993", "OPEN": "11.260000", "HIGH": "12.670000", "LOW": "11.250000", "CLOSE": "12.420000" }, { "DATE": "05/03/1993", "OPEN": "13.250000", "HIGH": "13.520000", "LOW": "12.790000", "CLOSE": "12.900000" }, { "DATE": "05/04/1993", "OPEN": "13.050000", "HIGH": "13.070000", "LOW": "12.100000", "CLOSE": "12.140000" }, { "DATE": "05/05/1993", "OPEN": "12.120000", "HIGH": "12.750000", "LOW": "11.960000", "CLOSE": "12.380000" }, { "DATE": "05/06/1993", "OPEN": "12.830000", "HIGH": "13.720000", "LOW": "12.580000", "CLOSE": "13.220000" }, { "DATE": "05/07/1993", "OPEN": "12.930000", "HIGH": "13.480000", "LOW": "12.870000", "CLOSE": "13.010000" }, { "DATE": "05/10/1993", "OPEN": "13.420000", "HIGH": "14.710000", "LOW": "13.250000", "CLOSE": "13.720000" }, { "DATE": "05/11/1993", "OPEN": "13.620000", "HIGH": "14.190000", "LOW": "13.350000", "CLOSE": "13.350000" }, { "DATE": "05/12/1993", "OPEN": "12.980000", "HIGH": "14.110000", "LOW": "12.870000", "CLOSE": "13.560000" }, { "DATE": "05/13/1993", "OPEN": "14.630000", "HIGH": "14.790000", "LOW": "14.180000", "CLOSE": "14.760000" }, { "DATE": "05/14/1993", "OPEN": "14.630000", "HIGH": "14.970000", "LOW": "14.020000", "CLOSE": "14.390000" }, { "DATE": "05/17/1993", "OPEN": "14.850000", "HIGH": "14.850000", "LOW": "14.100000", "CLOSE": "14.130000" }, { "DATE": "05/18/1993", "OPEN": "14.520000", "HIGH": "14.620000", "LOW": "14.080000", "CLOSE": "14.190000" }, { "DATE": "05/19/1993", "OPEN": "14.460000", "HIGH": "15.020000", "LOW": "13.760000", "CLOSE": "14.290000" }, { "DATE": "05/20/1993", "OPEN": "14.460000", "HIGH": "15.110000", "LOW": "13.310000", "CLOSE": "13.980000" }, { "DATE": "05/21/1993", "OPEN": "14.160000", "HIGH": "14.960000", "LOW": "13.670000", "CLOSE": "14.510000" }, { "DATE": "05/24/1993", "OPEN": "14.160000", "HIGH": "14.800000", "LOW": "14.090000", "CLOSE": "14.100000" }, { "DATE": "05/25/1993", "OPEN": "13.730000", "HIGH": "14.340000", "LOW": "13.730000", "CLOSE": "14.040000" }, { "DATE": "05/26/1993", "OPEN": "13.200000", "HIGH": "13.820000", "LOW": "12.880000", "CLOSE": "12.880000" }, { "DATE": "05/27/1993", "OPEN": "13.580000", "HIGH": "13.730000", "LOW": "13.090000", "CLOSE": "13.100000" }, { "DATE": "05/28/1993", "OPEN": "13.210000", "HIGH": "13.860000", "LOW": "13.120000", "CLOSE": "13.470000" }, { "DATE": "06/01/1993", "OPEN": "13.210000", "HIGH": "14.630000", "LOW": "13.640000", "CLOSE": "13.670000" }, { "DATE": "06/02/1993", "OPEN": "13.590000", "HIGH": "14.210000", "LOW": "13.180000", "CLOSE": "13.480000" }, { "DATE": "06/03/1993", "OPEN": "13.670000", "HIGH": "14.120000", "LOW": "13.470000", "CLOSE": "13.540000" }, { "DATE": "06/04/1993", "OPEN": "12.960000", "HIGH": "13.510000", "LOW": "12.860000", "CLOSE": "12.860000" }, { "DATE": "06/07/1993", "OPEN": "12.760000", "HIGH": "14.780000", "LOW": "12.630000", "CLOSE": "14.070000" }, { "DATE": "06/08/1993", "OPEN": "15.220000", "HIGH": "15.220000", "LOW": "14.270000", "CLOSE": "14.740000" }, { "DATE": "06/09/1993", "OPEN": "15.740000", "HIGH": "15.880000", "LOW": "13.750000", "CLOSE": "13.960000" }, { "DATE": "06/10/1993", "OPEN": "13.590000", "HIGH": "14.240000", "LOW": "13.290000", "CLOSE": "13.310000" }, { "DATE": "06/11/1993", "OPEN": "13.350000", "HIGH": "13.420000", "LOW": "12.710000", "CLOSE": "12.710000" }, { "DATE": "06/14/1993", "OPEN": "12.320000", "HIGH": "12.360000", "LOW": "12.180000", "CLOSE": "12.330000" }, { "DATE": "06/15/1993", "OPEN": "12.320000", "HIGH": "12.970000", "LOW": "11.930000", "CLOSE": "11.990000" }, { "DATE": "06/16/1993", "OPEN": "12.320000", "HIGH": "12.840000", "LOW": "11.870000", "CLOSE": "11.870000" }, { "DATE": "06/17/1993", "OPEN": "12.850000", "HIGH": "12.870000", "LOW": "11.540000", "CLOSE": "11.660000" }, { "DATE": "06/18/1993", "OPEN": "11.730000", "HIGH": "12.400000", "LOW": "11.730000", "CLOSE": "12.240000" }, { "DATE": "06/21/1993", "OPEN": "12.570000", "HIGH": "12.650000", "LOW": "12.230000", "CLOSE": "12.250000" }, { "DATE": "06/22/1993", "OPEN": "11.670000", "HIGH": "12.070000", "LOW": "11.390000", "CLOSE": "11.650000" }, { "DATE": "06/23/1993", "OPEN": "11.240000", "HIGH": "12.330000", "LOW": "11.140000", "CLOSE": "12.040000" }, { "DATE": "06/24/1993", "OPEN": "12.910000", "HIGH": "12.970000", "LOW": "12.240000", "CLOSE": "12.250000" }, { "DATE": "06/25/1993", "OPEN": "12.150000", "HIGH": "12.150000", "LOW": "11.110000", "CLOSE": "11.250000" }, { "DATE": "06/28/1993", "OPEN": "12.130000", "HIGH": "12.880000", "LOW": "11.070000", "CLOSE": "11.110000" }, { "DATE": "06/29/1993", "OPEN": "11.460000", "HIGH": "11.790000", "LOW": "11.270000", "CLOSE": "11.290000" }, { "DATE": "06/30/1993", "OPEN": "11.220000", "HIGH": "11.720000", "LOW": "10.860000", "CLOSE": "11.260000" }, { "DATE": "07/01/1993", "OPEN": "10.490000", "HIGH": "12.240000", "LOW": "10.470000", "CLOSE": "11.510000" }, { "DATE": "07/02/1993", "OPEN": "11.600000", "HIGH": "11.670000", "LOW": "11.260000", "CLOSE": "11.330000" }, { "DATE": "07/06/1993", "OPEN": "13.000000", "HIGH": "14.370000", "LOW": "12.560000", "CLOSE": "13.870000" }, { "DATE": "07/07/1993", "OPEN": "13.430000", "HIGH": "14.150000", "LOW": "12.950000", "CLOSE": "13.050000" }, { "DATE": "07/08/1993", "OPEN": "11.190000", "HIGH": "13.430000", "LOW": "11.190000", "CLOSE": "12.240000" }, { "DATE": "07/09/1993", "OPEN": "11.280000", "HIGH": "11.840000", "LOW": "10.190000", "CLOSE": "10.800000" }, { "DATE": "07/12/1993", "OPEN": "9.180000", "HIGH": "11.150000", "LOW": "9.110000", "CLOSE": "10.850000" }, { "DATE": "07/13/1993", "OPEN": "9.180000", "HIGH": "11.810000", "LOW": "10.270000", "CLOSE": "11.020000" }, { "DATE": "07/14/1993", "OPEN": "9.180000", "HIGH": "11.670000", "LOW": "10.040000", "CLOSE": "10.780000" }, { "DATE": "07/15/1993", "OPEN": "10.940000", "HIGH": "10.950000", "LOW": "10.450000", "CLOSE": "10.600000" }, { "DATE": "07/16/1993", "OPEN": "10.660000", "HIGH": "11.170000", "LOW": "10.050000", "CLOSE": "10.960000" }, { "DATE": "07/19/1993", "OPEN": "11.440000", "HIGH": "11.740000", "LOW": "11.090000", "CLOSE": "11.460000" }, { "DATE": "07/20/1993", "OPEN": "11.100000", "HIGH": "12.120000", "LOW": "10.950000", "CLOSE": "11.050000" }, { "DATE": "07/21/1993", "OPEN": "12.050000", "HIGH": "12.280000", "LOW": "11.910000", "CLOSE": "11.970000" }, { "DATE": "07/22/1993", "OPEN": "11.940000", "HIGH": "11.940000", "LOW": "11.110000", "CLOSE": "11.690000" }, { "DATE": "07/23/1993", "OPEN": "11.150000", "HIGH": "11.780000", "LOW": "10.860000", "CLOSE": "11.320000" }, { "DATE": "07/26/1993", "OPEN": "11.650000", "HIGH": "11.770000", "LOW": "11.220000", "CLOSE": "11.320000" }, { "DATE": "07/27/1993", "OPEN": "11.870000", "HIGH": "12.220000", "LOW": "11.310000", "CLOSE": "11.340000" }, { "DATE": "07/28/1993", "OPEN": "11.870000", "HIGH": "11.870000", "LOW": "10.640000", "CLOSE": "11.370000" }, { "DATE": "07/29/1993", "OPEN": "11.540000", "HIGH": "11.850000", "LOW": "11.150000", "CLOSE": "11.250000" }, { "DATE": "07/30/1993", "OPEN": "11.540000", "HIGH": "12.060000", "LOW": "10.340000", "CLOSE": "11.730000" }, { "DATE": "08/02/1993", "OPEN": "11.810000", "HIGH": "12.060000", "LOW": "11.430000", "CLOSE": "11.470000" }, { "DATE": "08/03/1993", "OPEN": "10.950000", "HIGH": "12.300000", "LOW": "10.800000", "CLOSE": "11.490000" }, { "DATE": "08/04/1993", "OPEN": "10.920000", "HIGH": "12.230000", "LOW": "10.810000", "CLOSE": "11.710000" }, { "DATE": "08/05/1993", "OPEN": "11.940000", "HIGH": "12.630000", "LOW": "11.660000", "CLOSE": "12.030000" }, { "DATE": "08/06/1993", "OPEN": "12.180000", "HIGH": "13.180000", "LOW": "12.010000", "CLOSE": "12.330000" }, { "DATE": "08/09/1993", "OPEN": "12.150000", "HIGH": "13.140000", "LOW": "11.910000", "CLOSE": "12.390000" }, { "DATE": "08/10/1993", "OPEN": "11.970000", "HIGH": "13.100000", "LOW": "11.900000", "CLOSE": "12.310000" }, { "DATE": "08/11/1993", "OPEN": "12.360000", "HIGH": "12.720000", "LOW": "12.040000", "CLOSE": "12.070000" }, { "DATE": "08/12/1993", "OPEN": "12.220000", "HIGH": "13.170000", "LOW": "12.150000", "CLOSE": "12.380000" }, { "DATE": "08/13/1993", "OPEN": "12.800000", "HIGH": "13.250000", "LOW": "12.170000", "CLOSE": "12.190000" }, { "DATE": "08/16/1993", "OPEN": "12.370000", "HIGH": "12.440000", "LOW": "11.770000", "CLOSE": "12.010000" }, { "DATE": "08/17/1993", "OPEN": "11.780000", "HIGH": "12.710000", "LOW": "11.520000", "CLOSE": "11.590000" }, { "DATE": "08/18/1993", "OPEN": "12.060000", "HIGH": "12.250000", "LOW": "11.380000", "CLOSE": "11.520000" }, { "DATE": "08/19/1993", "OPEN": "12.070000", "HIGH": "12.070000", "LOW": "11.380000", "CLOSE": "11.630000" }, { "DATE": "08/20/1993", "OPEN": "11.290000", "HIGH": "12.110000", "LOW": "11.240000", "CLOSE": "11.620000" }, { "DATE": "08/23/1993", "OPEN": "12.360000", "HIGH": "12.470000", "LOW": "12.110000", "CLOSE": "12.150000" }, { "DATE": "08/24/1993", "OPEN": "11.940000", "HIGH": "12.660000", "LOW": "11.700000", "CLOSE": "11.800000" }, { "DATE": "08/25/1993", "OPEN": "11.780000", "HIGH": "12.680000", "LOW": "11.730000", "CLOSE": "12.100000" }, { "DATE": "08/26/1993", "OPEN": "11.850000", "HIGH": "12.770000", "LOW": "11.540000", "CLOSE": "12.140000" }, { "DATE": "08/27/1993", "OPEN": "11.850000", "HIGH": "12.550000", "LOW": "11.650000", "CLOSE": "11.910000" }, { "DATE": "08/30/1993", "OPEN": "11.340000", "HIGH": "12.280000", "LOW": "11.230000", "CLOSE": "11.740000" }, { "DATE": "08/31/1993", "OPEN": "12.550000", "HIGH": "13.100000", "LOW": "11.770000", "CLOSE": "11.850000" }, { "DATE": "09/01/1993", "OPEN": "11.300000", "HIGH": "12.220000", "LOW": "11.300000", "CLOSE": "11.480000" }, { "DATE": "09/02/1993", "OPEN": "11.910000", "HIGH": "12.640000", "LOW": "11.760000", "CLOSE": "11.870000" }, { "DATE": "09/03/1993", "OPEN": "11.560000", "HIGH": "11.730000", "LOW": "10.750000", "CLOSE": "11.160000" }, { "DATE": "09/07/1993", "OPEN": "11.800000", "HIGH": "13.330000", "LOW": "11.790000", "CLOSE": "12.900000" }, { "DATE": "09/08/1993", "OPEN": "12.260000", "HIGH": "13.890000", "LOW": "12.240000", "CLOSE": "13.240000" }, { "DATE": "09/09/1993", "OPEN": "13.380000", "HIGH": "13.380000", "LOW": "12.540000", "CLOSE": "12.670000" }, { "DATE": "09/10/1993", "OPEN": "12.160000", "HIGH": "12.160000", "LOW": "11.290000", "CLOSE": "11.700000" }, { "DATE": "09/13/1993", "OPEN": "11.670000", "HIGH": "12.440000", "LOW": "11.660000", "CLOSE": "12.160000" }, { "DATE": "09/14/1993", "OPEN": "13.490000", "HIGH": "13.830000", "LOW": "12.670000", "CLOSE": "13.150000" }, { "DATE": "09/15/1993", "OPEN": "13.490000", "HIGH": "13.430000", "LOW": "12.470000", "CLOSE": "12.700000" }, { "DATE": "09/16/1993", "OPEN": "13.490000", "HIGH": "13.780000", "LOW": "12.730000", "CLOSE": "13.360000" }, { "DATE": "09/17/1993", "OPEN": "11.320000", "HIGH": "14.050000", "LOW": "11.300000", "CLOSE": "13.390000" }, { "DATE": "09/20/1993", "OPEN": "13.660000", "HIGH": "14.730000", "LOW": "13.420000", "CLOSE": "14.600000" }, { "DATE": "09/21/1993", "OPEN": "14.570000", "HIGH": "18.310000", "LOW": "14.520000", "CLOSE": "17.300000" }, { "DATE": "09/22/1993", "OPEN": "14.780000", "HIGH": "14.810000", "LOW": "13.730000", "CLOSE": "13.750000" }, { "DATE": "09/23/1993", "OPEN": "13.470000", "HIGH": "13.850000", "LOW": "13.210000", "CLOSE": "13.360000" }, { "DATE": "09/24/1993", "OPEN": "12.580000", "HIGH": "12.780000", "LOW": "12.350000", "CLOSE": "12.470000" }, { "DATE": "09/27/1993", "OPEN": "12.760000", "HIGH": "12.850000", "LOW": "12.310000", "CLOSE": "12.490000" }, { "DATE": "09/28/1993", "OPEN": "11.910000", "HIGH": "12.860000", "LOW": "11.840000", "CLOSE": "12.190000" }, { "DATE": "09/29/1993", "OPEN": "12.000000", "HIGH": "13.110000", "LOW": "11.900000", "CLOSE": "12.630000" }, { "DATE": "09/30/1993", "OPEN": "13.080000", "HIGH": "13.230000", "LOW": "12.540000", "CLOSE": "12.990000" }, { "DATE": "10/01/1993", "OPEN": "12.560000", "HIGH": "12.560000", "LOW": "11.760000", "CLOSE": "11.830000" }, { "DATE": "10/04/1993", "OPEN": "13.270000", "HIGH": "13.600000", "LOW": "12.750000", "CLOSE": "12.850000" }, { "DATE": "10/05/1993", "OPEN": "13.150000", "HIGH": "13.760000", "LOW": "12.520000", "CLOSE": "12.970000" }, { "DATE": "10/06/1993", "OPEN": "13.070000", "HIGH": "13.130000", "LOW": "12.380000", "CLOSE": "12.680000" }, { "DATE": "10/07/1993", "OPEN": "12.650000", "HIGH": "13.560000", "LOW": "12.440000", "CLOSE": "13.140000" }, { "DATE": "10/08/1993", "OPEN": "12.650000", "HIGH": "13.420000", "LOW": "11.600000", "CLOSE": "12.040000" }, { "DATE": "10/11/1993", "OPEN": "13.080000", "HIGH": "13.370000", "LOW": "12.040000", "CLOSE": "12.260000" }, { "DATE": "10/12/1993", "OPEN": "14.640000", "HIGH": "14.790000", "LOW": "12.010000", "CLOSE": "12.410000" }, { "DATE": "10/13/1993", "OPEN": "10.620000", "HIGH": "13.350000", "LOW": "10.600000", "CLOSE": "11.380000" }, { "DATE": "10/14/1993", "OPEN": "12.350000", "HIGH": "12.400000", "LOW": "11.000000", "CLOSE": "11.000000" }, { "DATE": "10/15/1993", "OPEN": "12.350000", "HIGH": "11.630000", "LOW": "10.440000", "CLOSE": "10.870000" }, { "DATE": "10/18/1993", "OPEN": "12.270000", "HIGH": "12.270000", "LOW": "11.180000", "CLOSE": "11.330000" }, { "DATE": "10/19/1993", "OPEN": "11.730000", "HIGH": "12.080000", "LOW": "11.310000", "CLOSE": "11.610000" }, { "DATE": "10/20/1993", "OPEN": "11.200000", "HIGH": "11.680000", "LOW": "11.200000", "CLOSE": "11.320000" }, { "DATE": "10/21/1993", "OPEN": "10.700000", "HIGH": "11.640000", "LOW": "10.600000", "CLOSE": "11.200000" }, { "DATE": "10/22/1993", "OPEN": "10.750000", "HIGH": "11.750000", "LOW": "10.750000", "CLOSE": "11.480000" }, { "DATE": "10/25/1993", "OPEN": "11.670000", "HIGH": "12.340000", "LOW": "11.670000", "CLOSE": "11.830000" }, { "DATE": "10/26/1993", "OPEN": "10.040000", "HIGH": "12.200000", "LOW": "10.000000", "CLOSE": "11.830000" }, { "DATE": "10/27/1993", "OPEN": "10.040000", "HIGH": "12.310000", "LOW": "11.640000", "CLOSE": "12.010000" }, { "DATE": "10/28/1993", "OPEN": "11.950000", "HIGH": "12.100000", "LOW": "11.720000", "CLOSE": "11.880000" }, { "DATE": "10/29/1993", "OPEN": "11.950000", "HIGH": "11.800000", "LOW": "10.800000", "CLOSE": "11.460000" }, { "DATE": "11/01/1993", "OPEN": "12.020000", "HIGH": "12.190000", "LOW": "11.770000", "CLOSE": "11.780000" }, { "DATE": "11/02/1993", "OPEN": "11.680000", "HIGH": "12.370000", "LOW": "11.490000", "CLOSE": "11.740000" }, { "DATE": "11/03/1993", "OPEN": "11.720000", "HIGH": "13.870000", "LOW": "11.530000", "CLOSE": "13.260000" }, { "DATE": "11/04/1993", "OPEN": "13.520000", "HIGH": "15.160000", "LOW": "13.130000", "CLOSE": "14.680000" }, { "DATE": "11/05/1993", "OPEN": "14.570000", "HIGH": "16.460000", "LOW": "14.560000", "CLOSE": "14.970000" }, { "DATE": "11/08/1993", "OPEN": "16.120000", "HIGH": "16.120000", "LOW": "14.190000", "CLOSE": "14.310000" }, { "DATE": "11/09/1993", "OPEN": "13.920000", "HIGH": "14.360000", "LOW": "13.160000", "CLOSE": "13.940000" }, { "DATE": "11/10/1993", "OPEN": "13.180000", "HIGH": "14.340000", "LOW": "12.990000", "CLOSE": "13.720000" }, { "DATE": "11/11/1993", "OPEN": "13.250000", "HIGH": "14.660000", "LOW": "13.020000", "CLOSE": "13.880000" }, { "DATE": "11/12/1993", "OPEN": "14.470000", "HIGH": "14.610000", "LOW": "12.990000", "CLOSE": "13.330000" }, { "DATE": "11/15/1993", "OPEN": "13.790000", "HIGH": "15.300000", "LOW": "13.780000", "CLOSE": "14.460000" }, { "DATE": "11/16/1993", "OPEN": "15.030000", "HIGH": "15.730000", "LOW": "14.970000", "CLOSE": "15.110000" }, { "DATE": "11/17/1993", "OPEN": "15.690000", "HIGH": "16.290000", "LOW": "15.170000", "CLOSE": "15.570000" }, { "DATE": "11/18/1993", "OPEN": "15.440000", "HIGH": "15.620000", "LOW": "14.560000", "CLOSE": "14.650000" }, { "DATE": "11/19/1993", "OPEN": "14.990000", "HIGH": "15.510000", "LOW": "14.530000", "CLOSE": "15.030000" }, { "DATE": "11/22/1993", "OPEN": "16.200000", "HIGH": "16.450000", "LOW": "15.770000", "CLOSE": "15.900000" }, { "DATE": "11/23/1993", "OPEN": "16.200000", "HIGH": "14.860000", "LOW": "13.860000", "CLOSE": "14.270000" }, { "DATE": "11/24/1993", "OPEN": "16.200000", "HIGH": "13.890000", "LOW": "13.190000", "CLOSE": "13.510000" }, { "DATE": "11/26/1993", "OPEN": "13.300000", "HIGH": "14.530000", "LOW": "13.290000", "CLOSE": "13.770000" }, { "DATE": "11/29/1993", "OPEN": "13.390000", "HIGH": "14.650000", "LOW": "13.390000", "CLOSE": "14.120000" }, { "DATE": "11/30/1993", "OPEN": "13.390000", "HIGH": "14.630000", "LOW": "13.480000", "CLOSE": "13.760000" }, { "DATE": "12/01/1993", "OPEN": "12.930000", "HIGH": "14.400000", "LOW": "12.920000", "CLOSE": "13.830000" }, { "DATE": "12/02/1993", "OPEN": "14.220000", "HIGH": "14.220000", "LOW": "13.510000", "CLOSE": "13.510000" }, { "DATE": "12/03/1993", "OPEN": "13.340000", "HIGH": "13.400000", "LOW": "12.670000", "CLOSE": "12.690000" }, { "DATE": "12/06/1993", "OPEN": "14.500000", "HIGH": "14.530000", "LOW": "12.780000", "CLOSE": "12.840000" }, { "DATE": "12/07/1993", "OPEN": "14.760000", "HIGH": "14.760000", "LOW": "12.300000", "CLOSE": "12.410000" }, { "DATE": "12/08/1993", "OPEN": "14.200000", "HIGH": "14.240000", "LOW": "12.460000", "CLOSE": "12.460000" }, { "DATE": "12/09/1993", "OPEN": "11.580000", "HIGH": "13.240000", "LOW": "11.510000", "CLOSE": "12.430000" }, { "DATE": "12/10/1993", "OPEN": "12.620000", "HIGH": "12.690000", "LOW": "12.150000", "CLOSE": "12.600000" }, { "DATE": "12/13/1993", "OPEN": "9.700000", "HIGH": "11.510000", "LOW": "9.650000", "CLOSE": "10.980000" }, { "DATE": "12/14/1993", "OPEN": "10.710000", "HIGH": "11.230000", "LOW": "10.640000", "CLOSE": "11.130000" }, { "DATE": "12/15/1993", "OPEN": "11.490000", "HIGH": "11.490000", "LOW": "10.920000", "CLOSE": "11.030000" }, { "DATE": "12/16/1993", "OPEN": "11.150000", "HIGH": "11.180000", "LOW": "10.590000", "CLOSE": "10.900000" }, { "DATE": "12/17/1993", "OPEN": "11.670000", "HIGH": "11.670000", "LOW": "11.030000", "CLOSE": "11.080000" }, { "DATE": "12/20/1993", "OPEN": "11.110000", "HIGH": "11.470000", "LOW": "10.730000", "CLOSE": "10.750000" }, { "DATE": "12/21/1993", "OPEN": "10.530000", "HIGH": "10.600000", "LOW": "10.050000", "CLOSE": "10.080000" }, { "DATE": "12/22/1993", "OPEN": "10.030000", "HIGH": "10.030000", "LOW": "9.280000", "CLOSE": "9.310000" }, { "DATE": "12/23/1993", "OPEN": "9.500000", "HIGH": "9.550000", "LOW": "9.170000", "CLOSE": "9.480000" }, { "DATE": "12/27/1993", "OPEN": "9.500000", "HIGH": "9.790000", "LOW": "8.890000", "CLOSE": "9.700000" }, { "DATE": "12/28/1993", "OPEN": "9.810000", "HIGH": "9.960000", "LOW": "9.700000", "CLOSE": "9.820000" }, { "DATE": "12/29/1993", "OPEN": "10.110000", "HIGH": "10.840000", "LOW": "10.030000", "CLOSE": "10.460000" }, { "DATE": "12/30/1993", "OPEN": "10.320000", "HIGH": "11.090000", "LOW": "10.200000", "CLOSE": "10.690000" }, { "DATE": "12/31/1993", "OPEN": "10.590000", "HIGH": "11.660000", "LOW": "10.520000", "CLOSE": "11.660000" }, { "DATE": "01/03/1994", "OPEN": "11.280000", "HIGH": "13.420000", "LOW": "11.280000", "CLOSE": "12.570000" }, { "DATE": "01/04/1994", "OPEN": "12.870000", "HIGH": "12.870000", "LOW": "11.810000", "CLOSE": "11.910000" }, { "DATE": "01/05/1994", "OPEN": "12.870000", "HIGH": "11.470000", "LOW": "10.370000", "CLOSE": "10.940000" }, { "DATE": "01/06/1994", "OPEN": "11.470000", "HIGH": "11.740000", "LOW": "10.340000", "CLOSE": "11.270000" }, { "DATE": "01/07/1994", "OPEN": "11.470000", "HIGH": "12.140000", "LOW": "10.000000", "CLOSE": "10.960000" }, { "DATE": "01/10/1994", "OPEN": "10.640000", "HIGH": "11.300000", "LOW": "10.280000", "CLOSE": "10.740000" }, { "DATE": "01/11/1994", "OPEN": "12.040000", "HIGH": "12.080000", "LOW": "11.260000", "CLOSE": "11.290000" }, { "DATE": "01/12/1994", "OPEN": "12.210000", "HIGH": "12.410000", "LOW": "11.560000", "CLOSE": "11.650000" }, { "DATE": "01/13/1994", "OPEN": "12.750000", "HIGH": "12.840000", "LOW": "12.050000", "CLOSE": "12.080000" }, { "DATE": "01/14/1994", "OPEN": "11.140000", "HIGH": "11.220000", "LOW": "11.000000", "CLOSE": "11.150000" }, { "DATE": "01/17/1994", "OPEN": "11.990000", "HIGH": "12.070000", "LOW": "11.720000", "CLOSE": "11.880000" }, { "DATE": "01/18/1994", "OPEN": "11.700000", "HIGH": "11.720000", "LOW": "11.310000", "CLOSE": "11.630000" }, { "DATE": "01/19/1994", "OPEN": "11.740000", "HIGH": "12.150000", "LOW": "11.620000", "CLOSE": "11.760000" }, { "DATE": "01/20/1994", "OPEN": "11.810000", "HIGH": "11.830000", "LOW": "11.160000", "CLOSE": "11.160000" }, { "DATE": "01/21/1994", "OPEN": "10.900000", "HIGH": "11.210000", "LOW": "10.900000", "CLOSE": "11.090000" }, { "DATE": "01/24/1994", "OPEN": "11.590000", "HIGH": "11.930000", "LOW": "11.230000", "CLOSE": "11.600000" }, { "DATE": "01/25/1994", "OPEN": "10.940000", "HIGH": "11.960000", "LOW": "10.940000", "CLOSE": "11.380000" }, { "DATE": "01/26/1994", "OPEN": "11.760000", "HIGH": "11.870000", "LOW": "11.070000", "CLOSE": "11.170000" }, { "DATE": "01/27/1994", "OPEN": "10.690000", "HIGH": "11.280000", "LOW": "10.210000", "CLOSE": "10.300000" }, { "DATE": "01/28/1994", "OPEN": "9.860000", "HIGH": "10.310000", "LOW": "9.590000", "CLOSE": "9.940000" }, { "DATE": "01/31/1994", "OPEN": "9.860000", "HIGH": "11.200000", "LOW": "10.010000", "CLOSE": "10.630000" }, { "DATE": "02/01/1994", "OPEN": "10.810000", "HIGH": "11.210000", "LOW": "10.510000", "CLOSE": "10.650000" }, { "DATE": "02/02/1994", "OPEN": "10.540000", "HIGH": "10.860000", "LOW": "10.370000", "CLOSE": "10.610000" }, { "DATE": "02/03/1994", "OPEN": "10.630000", "HIGH": "11.260000", "LOW": "10.630000", "CLOSE": "10.750000" }, { "DATE": "02/04/1994", "OPEN": "10.710000", "HIGH": "15.630000", "LOW": "10.210000", "CLOSE": "15.250000" }, { "DATE": "02/07/1994", "OPEN": "10.710000", "HIGH": "15.370000", "LOW": "13.860000", "CLOSE": "13.960000" }, { "DATE": "02/08/1994", "OPEN": "12.490000", "HIGH": "14.440000", "LOW": "12.490000", "CLOSE": "13.660000" }, { "DATE": "02/09/1994", "OPEN": "12.910000", "HIGH": "13.890000", "LOW": "12.750000", "CLOSE": "13.300000" }, { "DATE": "02/10/1994", "OPEN": "12.690000", "HIGH": "14.960000", "LOW": "12.690000", "CLOSE": "14.240000" }, { "DATE": "02/11/1994", "OPEN": "15.180000", "HIGH": "15.180000", "LOW": "14.200000", "CLOSE": "14.460000" }, { "DATE": "02/14/1994", "OPEN": "14.250000", "HIGH": "14.620000", "LOW": "13.880000", "CLOSE": "14.280000" }, { "DATE": "02/15/1994", "OPEN": "14.150000", "HIGH": "14.150000", "LOW": "13.400000", "CLOSE": "13.400000" }, { "DATE": "02/16/1994", "OPEN": "13.120000", "HIGH": "13.390000", "LOW": "12.980000", "CLOSE": "13.130000" }, { "DATE": "02/17/1994", "OPEN": "12.750000", "HIGH": "14.330000", "LOW": "12.590000", "CLOSE": "13.790000" }, { "DATE": "02/18/1994", "OPEN": "13.970000", "HIGH": "15.400000", "LOW": "13.800000", "CLOSE": "14.700000" }, { "DATE": "02/22/1994", "OPEN": "14.950000", "HIGH": "15.170000", "LOW": "13.520000", "CLOSE": "13.520000" }, { "DATE": "02/23/1994", "OPEN": "14.950000", "HIGH": "14.140000", "LOW": "11.810000", "CLOSE": "13.910000" }, { "DATE": "02/24/1994", "OPEN": "15.540000", "HIGH": "16.310000", "LOW": "14.780000", "CLOSE": "15.960000" }, { "DATE": "02/25/1994", "OPEN": "15.010000", "HIGH": "15.190000", "LOW": "14.580000", "CLOSE": "14.800000" }, { "DATE": "02/28/1994", "OPEN": "15.010000", "HIGH": "15.210000", "LOW": "13.860000", "CLOSE": "14.870000" }, { "DATE": "03/01/1994", "OPEN": "12.580000", "HIGH": "17.040000", "LOW": "12.540000", "CLOSE": "15.830000" }, { "DATE": "03/02/1994", "OPEN": "17.820000", "HIGH": "17.940000", "LOW": "16.080000", "CLOSE": "16.080000" }, { "DATE": "03/03/1994", "OPEN": "15.990000", "HIGH": "16.670000", "LOW": "15.820000", "CLOSE": "16.360000" }, { "DATE": "03/04/1994", "OPEN": "15.650000", "HIGH": "16.630000", "LOW": "15.630000", "CLOSE": "16.000000" }, { "DATE": "03/07/1994", "OPEN": "12.200000", "HIGH": "14.960000", "LOW": "12.200000", "CLOSE": "14.260000" }, { "DATE": "03/08/1994", "OPEN": "12.200000", "HIGH": "16.390000", "LOW": "16.070000", "CLOSE": "16.230000" }, { "DATE": "03/09/1994", "OPEN": "14.680000", "HIGH": "15.000000", "LOW": "14.350000", "CLOSE": "14.410000" }, { "DATE": "03/10/1994", "OPEN": "14.680000", "HIGH": "16.930000", "LOW": "16.080000", "CLOSE": "16.550000" }, { "DATE": "03/11/1994", "OPEN": "14.770000", "HIGH": "16.140000", "LOW": "13.890000", "CLOSE": "14.870000" }, { "DATE": "03/14/1994", "OPEN": "14.770000", "HIGH": "17.480000", "LOW": "16.520000", "CLOSE": "16.610000" }, { "DATE": "03/15/1994", "OPEN": "14.490000", "HIGH": "15.180000", "LOW": "13.780000", "CLOSE": "14.780000" }, { "DATE": "03/16/1994", "OPEN": "15.350000", "HIGH": "15.890000", "LOW": "14.490000", "CLOSE": "14.510000" }, { "DATE": "03/17/1994", "OPEN": "13.230000", "HIGH": "13.330000", "LOW": "12.760000", "CLOSE": "12.760000" }, { "DATE": "03/18/1994", "OPEN": "13.740000", "HIGH": "13.740000", "LOW": "13.200000", "CLOSE": "13.320000" }, { "DATE": "03/21/1994", "OPEN": "14.500000", "HIGH": "15.070000", "LOW": "14.300000", "CLOSE": "14.340000" }, { "DATE": "03/22/1994", "OPEN": "13.940000", "HIGH": "13.970000", "LOW": "12.750000", "CLOSE": "13.390000" }, { "DATE": "03/23/1994", "OPEN": "11.880000", "HIGH": "12.760000", "LOW": "11.580000", "CLOSE": "12.310000" }, { "DATE": "03/24/1994", "OPEN": "12.220000", "HIGH": "14.140000", "LOW": "12.220000", "CLOSE": "13.430000" }, { "DATE": "03/25/1994", "OPEN": "13.400000", "HIGH": "13.830000", "LOW": "12.880000", "CLOSE": "13.670000" }, { "DATE": "03/28/1994", "OPEN": "15.690000", "HIGH": "16.240000", "LOW": "14.900000", "CLOSE": "14.900000" }, { "DATE": "03/29/1994", "OPEN": "13.660000", "HIGH": "16.960000", "LOW": "13.650000", "CLOSE": "16.490000" }, { "DATE": "03/30/1994", "OPEN": "17.110000", "HIGH": "18.840000", "LOW": "17.110000", "CLOSE": "18.590000" }, { "DATE": "03/31/1994", "OPEN": "18.500000", "HIGH": "21.940000", "LOW": "18.420000", "CLOSE": "20.450000" }, { "DATE": "04/04/1994", "OPEN": "18.500000", "HIGH": "28.300000", "LOW": "23.610000", "CLOSE": "23.870000" }, { "DATE": "04/05/1994", "OPEN": "21.630000", "HIGH": "21.630000", "LOW": "18.130000", "CLOSE": "18.130000" }, { "DATE": "04/06/1994", "OPEN": "16.840000", "HIGH": "18.340000", "LOW": "16.800000", "CLOSE": "17.380000" }, { "DATE": "04/07/1994", "OPEN": "17.920000", "HIGH": "18.240000", "LOW": "16.880000", "CLOSE": "16.980000" }, { "DATE": "04/08/1994", "OPEN": "16.500000", "HIGH": "17.580000", "LOW": "16.420000", "CLOSE": "16.920000" }, { "DATE": "04/11/1994", "OPEN": "16.500000", "HIGH": "17.660000", "LOW": "16.430000", "CLOSE": "16.610000" }, { "DATE": "04/12/1994", "OPEN": "16.500000", "HIGH": "17.450000", "LOW": "16.240000", "CLOSE": "16.420000" }, { "DATE": "04/13/1994", "OPEN": "15.970000", "HIGH": "17.960000", "LOW": "14.720000", "CLOSE": "17.020000" }, { "DATE": "04/14/1994", "OPEN": "17.130000", "HIGH": "17.260000", "LOW": "16.150000", "CLOSE": "16.270000" }, { "DATE": "04/15/1994", "OPEN": "15.540000", "HIGH": "16.660000", "LOW": "15.500000", "CLOSE": "15.980000" }, { "DATE": "04/18/1994", "OPEN": "16.080000", "HIGH": "17.880000", "LOW": "15.980000", "CLOSE": "17.220000" }, { "DATE": "04/19/1994", "OPEN": "16.690000", "HIGH": "17.760000", "LOW": "16.670000", "CLOSE": "16.930000" }, { "DATE": "04/20/1994", "OPEN": "16.800000", "HIGH": "18.140000", "LOW": "16.480000", "CLOSE": "17.010000" }, { "DATE": "04/21/1994", "OPEN": "16.430000", "HIGH": "16.560000", "LOW": "14.870000", "CLOSE": "14.930000" }, { "DATE": "04/22/1994", "OPEN": "14.160000", "HIGH": "15.400000", "LOW": "14.070000", "CLOSE": "14.940000" }, { "DATE": "04/25/1994", "OPEN": "15.190000", "HIGH": "15.310000", "LOW": "14.070000", "CLOSE": "14.260000" }, { "DATE": "04/26/1994", "OPEN": "14.190000", "HIGH": "14.800000", "LOW": "13.780000", "CLOSE": "13.800000" }, { "DATE": "04/28/1994", "OPEN": "13.230000", "HIGH": "14.880000", "LOW": "13.210000", "CLOSE": "14.510000" }, { "DATE": "04/29/1994", "OPEN": "13.050000", "HIGH": "14.340000", "LOW": "13.050000", "CLOSE": "13.770000" }, { "DATE": "05/02/1994", "OPEN": "14.420000", "HIGH": "14.780000", "LOW": "13.990000", "CLOSE": "14.110000" }, { "DATE": "05/03/1994", "OPEN": "13.030000", "HIGH": "14.450000", "LOW": "13.030000", "CLOSE": "13.810000" }, { "DATE": "05/04/1994", "OPEN": "13.770000", "HIGH": "14.800000", "LOW": "13.710000", "CLOSE": "14.290000" }, { "DATE": "05/05/1994", "OPEN": "13.620000", "HIGH": "15.340000", "LOW": "13.620000", "CLOSE": "14.560000" }, { "DATE": "05/06/1994", "OPEN": "15.110000", "HIGH": "15.540000", "LOW": "14.790000", "CLOSE": "15.080000" }, { "DATE": "05/09/1994", "OPEN": "16.400000", "HIGH": "16.650000", "LOW": "15.860000", "CLOSE": "16.160000" }, { "DATE": "05/10/1994", "OPEN": "15.870000", "HIGH": "16.070000", "LOW": "15.100000", "CLOSE": "15.190000" }, { "DATE": "05/11/1994", "OPEN": "14.930000", "HIGH": "16.280000", "LOW": "14.750000", "CLOSE": "15.550000" }, { "DATE": "05/12/1994", "OPEN": "15.010000", "HIGH": "16.160000", "LOW": "14.760000", "CLOSE": "15.460000" }, { "DATE": "05/13/1994", "OPEN": "15.550000", "HIGH": "16.110000", "LOW": "14.480000", "CLOSE": "14.540000" }, { "DATE": "05/16/1994", "OPEN": "14.850000", "HIGH": "15.000000", "LOW": "14.150000", "CLOSE": "14.670000" }, { "DATE": "05/17/1994", "OPEN": "14.670000", "HIGH": "15.220000", "LOW": "14.080000", "CLOSE": "14.080000" }, { "DATE": "05/18/1994", "OPEN": "13.100000", "HIGH": "13.820000", "LOW": "12.530000", "CLOSE": "12.550000" }, { "DATE": "05/19/1994", "OPEN": "12.090000", "HIGH": "12.460000", "LOW": "11.440000", "CLOSE": "12.330000" }, { "DATE": "05/20/1994", "OPEN": "11.890000", "HIGH": "13.030000", "LOW": "11.800000", "CLOSE": "12.790000" }, { "DATE": "05/23/1994", "OPEN": "13.260000", "HIGH": "13.940000", "LOW": "13.240000", "CLOSE": "13.490000" }, { "DATE": "05/24/1994", "OPEN": "12.590000", "HIGH": "13.170000", "LOW": "12.420000", "CLOSE": "12.730000" }, { "DATE": "05/25/1994", "OPEN": "13.010000", "HIGH": "13.470000", "LOW": "12.390000", "CLOSE": "12.430000" }, { "DATE": "05/26/1994", "OPEN": "12.460000", "HIGH": "12.660000", "LOW": "12.260000", "CLOSE": "12.500000" }, { "DATE": "05/27/1994", "OPEN": "12.840000", "HIGH": "13.010000", "LOW": "12.420000", "CLOSE": "12.490000" }, { "DATE": "05/31/1994", "OPEN": "13.390000", "HIGH": "13.460000", "LOW": "12.770000", "CLOSE": "13.030000" }, { "DATE": "06/01/1994", "OPEN": "13.160000", "HIGH": "13.470000", "LOW": "12.540000", "CLOSE": "12.720000" }, { "DATE": "06/02/1994", "OPEN": "12.770000", "HIGH": "13.060000", "LOW": "12.450000", "CLOSE": "12.730000" }, { "DATE": "06/03/1994", "OPEN": "13.280000", "HIGH": "13.360000", "LOW": "12.100000", "CLOSE": "12.190000" }, { "DATE": "06/06/1994", "OPEN": "11.780000", "HIGH": "13.030000", "LOW": "11.760000", "CLOSE": "13.030000" }, { "DATE": "06/07/1994", "OPEN": "13.350000", "HIGH": "14.120000", "LOW": "13.040000", "CLOSE": "13.050000" }, { "DATE": "06/08/1994", "OPEN": "12.810000", "HIGH": "13.720000", "LOW": "12.690000", "CLOSE": "13.320000" }, { "DATE": "06/09/1994", "OPEN": "13.270000", "HIGH": "13.280000", "LOW": "13.100000", "CLOSE": "13.210000" }, { "DATE": "06/10/1994", "OPEN": "13.040000", "HIGH": "13.040000", "LOW": "12.450000", "CLOSE": "12.690000" }, { "DATE": "06/13/1994", "OPEN": "12.340000", "HIGH": "12.610000", "LOW": "11.660000", "CLOSE": "11.920000" }, { "DATE": "06/14/1994", "OPEN": "11.620000", "HIGH": "11.930000", "LOW": "11.380000", "CLOSE": "11.600000" }, { "DATE": "06/15/1994", "OPEN": "11.360000", "HIGH": "12.390000", "LOW": "11.210000", "CLOSE": "11.520000" }, { "DATE": "06/16/1994", "OPEN": "11.360000", "HIGH": "11.890000", "LOW": "11.200000", "CLOSE": "11.220000" }, { "DATE": "06/17/1994", "OPEN": "10.520000", "HIGH": "12.330000", "LOW": "10.480000", "CLOSE": "12.310000" }, { "DATE": "06/20/1994", "OPEN": "13.770000", "HIGH": "14.210000", "LOW": "13.380000", "CLOSE": "13.960000" }, { "DATE": "06/21/1994", "OPEN": "13.700000", "HIGH": "14.990000", "LOW": "13.600000", "CLOSE": "14.700000" }, { "DATE": "06/22/1994", "OPEN": "14.750000", "HIGH": "14.760000", "LOW": "14.020000", "CLOSE": "14.020000" }, { "DATE": "06/23/1994", "OPEN": "13.310000", "HIGH": "14.280000", "LOW": "13.290000", "CLOSE": "14.120000" }, { "DATE": "06/24/1994", "OPEN": "15.350000", "HIGH": "17.270000", "LOW": "15.310000", "CLOSE": "16.720000" }, { "DATE": "06/27/1994", "OPEN": "17.360000", "HIGH": "17.710000", "LOW": "15.510000", "CLOSE": "15.530000" }, { "DATE": "06/28/1994", "OPEN": "13.390000", "HIGH": "15.750000", "LOW": "13.390000", "CLOSE": "15.040000" }, { "DATE": "06/29/1994", "OPEN": "14.630000", "HIGH": "14.750000", "LOW": "14.260000", "CLOSE": "14.420000" }, { "DATE": "06/30/1994", "OPEN": "13.920000", "HIGH": "15.430000", "LOW": "13.860000", "CLOSE": "14.970000" }, { "DATE": "07/01/1994", "OPEN": "14.890000", "HIGH": "15.260000", "LOW": "14.360000", "CLOSE": "14.360000" }, { "DATE": "07/05/1994", "OPEN": "14.840000", "HIGH": "15.480000", "LOW": "14.600000", "CLOSE": "14.920000" }, { "DATE": "07/06/1994", "OPEN": "15.120000", "HIGH": "15.630000", "LOW": "14.440000", "CLOSE": "14.700000" }, { "DATE": "07/07/1994", "OPEN": "13.240000", "HIGH": "14.640000", "LOW": "13.240000", "CLOSE": "14.010000" }, { "DATE": "07/08/1994", "OPEN": "14.880000", "HIGH": "14.880000", "LOW": "12.850000", "CLOSE": "13.260000" }, { "DATE": "07/11/1994", "OPEN": "13.300000", "HIGH": "14.610000", "LOW": "13.030000", "CLOSE": "13.830000" }, { "DATE": "07/12/1994", "OPEN": "13.900000", "HIGH": "14.160000", "LOW": "13.040000", "CLOSE": "13.400000" }, { "DATE": "07/13/1994", "OPEN": "12.940000", "HIGH": "12.980000", "LOW": "12.170000", "CLOSE": "12.420000" }, { "DATE": "07/14/1994", "OPEN": "12.690000", "HIGH": "12.880000", "LOW": "11.390000", "CLOSE": "11.640000" }, { "DATE": "07/15/1994", "OPEN": "11.130000", "HIGH": "11.540000", "LOW": "11.000000", "CLOSE": "11.280000" }, { "DATE": "07/18/1994", "OPEN": "11.490000", "HIGH": "11.680000", "LOW": "11.160000", "CLOSE": "11.440000" }, { "DATE": "07/19/1994", "OPEN": "11.490000", "HIGH": "11.910000", "LOW": "11.000000", "CLOSE": "11.650000" }, { "DATE": "07/20/1994", "OPEN": "11.510000", "HIGH": "12.130000", "LOW": "11.500000", "CLOSE": "11.700000" }, { "DATE": "07/21/1994", "OPEN": "12.490000", "HIGH": "12.560000", "LOW": "11.620000", "CLOSE": "11.650000" }, { "DATE": "07/22/1994", "OPEN": "10.960000", "HIGH": "11.890000", "LOW": "10.960000", "CLOSE": "11.220000" }, { "DATE": "07/25/1994", "OPEN": "11.870000", "HIGH": "12.380000", "LOW": "11.440000", "CLOSE": "11.460000" }, { "DATE": "07/26/1994", "OPEN": "11.780000", "HIGH": "12.020000", "LOW": "11.650000", "CLOSE": "11.660000" }, { "DATE": "07/27/1994", "OPEN": "11.930000", "HIGH": "12.260000", "LOW": "11.860000", "CLOSE": "11.930000" }, { "DATE": "07/28/1994", "OPEN": "11.990000", "HIGH": "12.150000", "LOW": "11.690000", "CLOSE": "12.030000" }, { "DATE": "07/29/1994", "OPEN": "11.230000", "HIGH": "11.740000", "LOW": "11.050000", "CLOSE": "11.130000" }, { "DATE": "08/01/1994", "OPEN": "11.710000", "HIGH": "11.760000", "LOW": "11.130000", "CLOSE": "11.170000" }, { "DATE": "08/02/1994", "OPEN": "10.910000", "HIGH": "11.430000", "LOW": "10.750000", "CLOSE": "11.270000" }, { "DATE": "08/03/1994", "OPEN": "11.420000", "HIGH": "11.610000", "LOW": "11.150000", "CLOSE": "11.350000" }, { "DATE": "08/04/1994", "OPEN": "11.500000", "HIGH": "12.300000", "LOW": "11.460000", "CLOSE": "12.180000" }, { "DATE": "08/05/1994", "OPEN": "12.850000", "HIGH": "12.980000", "LOW": "12.330000", "CLOSE": "12.340000" }, { "DATE": "08/08/1994", "OPEN": "11.710000", "HIGH": "12.700000", "LOW": "11.690000", "CLOSE": "12.410000" }, { "DATE": "08/09/1994", "OPEN": "11.120000", "HIGH": "13.320000", "LOW": "11.120000", "CLOSE": "12.540000" }, { "DATE": "08/10/1994", "OPEN": "12.610000", "HIGH": "12.630000", "LOW": "11.660000", "CLOSE": "11.910000" }, { "DATE": "08/11/1994", "OPEN": "11.550000", "HIGH": "12.890000", "LOW": "11.270000", "CLOSE": "12.130000" }, { "DATE": "08/12/1994", "OPEN": "11.980000", "HIGH": "12.130000", "LOW": "11.030000", "CLOSE": "11.090000" }, { "DATE": "08/15/1994", "OPEN": "11.920000", "HIGH": "12.730000", "LOW": "11.650000", "CLOSE": "12.060000" }, { "DATE": "08/16/1994", "OPEN": "11.720000", "HIGH": "12.790000", "LOW": "11.170000", "CLOSE": "11.390000" }, { "DATE": "08/17/1994", "OPEN": "11.170000", "HIGH": "11.620000", "LOW": "11.160000", "CLOSE": "11.540000" }, { "DATE": "08/18/1994", "OPEN": "11.760000", "HIGH": "12.600000", "LOW": "11.650000", "CLOSE": "12.070000" }, { "DATE": "08/19/1994", "OPEN": "12.710000", "HIGH": "13.340000", "LOW": "12.440000", "CLOSE": "12.830000" }, { "DATE": "08/22/1994", "OPEN": "12.870000", "HIGH": "13.230000", "LOW": "12.550000", "CLOSE": "12.620000" }, { "DATE": "08/23/1994", "OPEN": "11.780000", "HIGH": "11.850000", "LOW": "11.140000", "CLOSE": "11.750000" }, { "DATE": "08/24/1994", "OPEN": "12.030000", "HIGH": "12.050000", "LOW": "11.560000", "CLOSE": "11.570000" }, { "DATE": "08/25/1994", "OPEN": "11.620000", "HIGH": "12.270000", "LOW": "11.520000", "CLOSE": "12.020000" }, { "DATE": "08/26/1994", "OPEN": "11.160000", "HIGH": "12.840000", "LOW": "11.020000", "CLOSE": "12.190000" }, { "DATE": "08/29/1994", "OPEN": "12.810000", "HIGH": "12.810000", "LOW": "11.660000", "CLOSE": "11.820000" }, { "DATE": "08/30/1994", "OPEN": "11.730000", "HIGH": "11.810000", "LOW": "11.220000", "CLOSE": "11.230000" }, { "DATE": "08/31/1994", "OPEN": "11.180000", "HIGH": "12.430000", "LOW": "11.180000", "CLOSE": "11.970000" }, { "DATE": "09/01/1994", "OPEN": "12.170000", "HIGH": "12.660000", "LOW": "11.860000", "CLOSE": "11.860000" }, { "DATE": "09/02/1994", "OPEN": "11.210000", "HIGH": "11.730000", "LOW": "11.170000", "CLOSE": "11.400000" }, { "DATE": "09/06/1994", "OPEN": "11.500000", "HIGH": "12.240000", "LOW": "11.480000", "CLOSE": "11.690000" }, { "DATE": "09/07/1994", "OPEN": "11.830000", "HIGH": "12.490000", "LOW": "11.600000", "CLOSE": "11.810000" }, { "DATE": "09/08/1994", "OPEN": "12.010000", "HIGH": "12.030000", "LOW": "11.400000", "CLOSE": "11.860000" }, { "DATE": "09/09/1994", "OPEN": "11.620000", "HIGH": "13.560000", "LOW": "11.620000", "CLOSE": "13.120000" }, { "DATE": "09/12/1994", "OPEN": "13.470000", "HIGH": "14.910000", "LOW": "13.440000", "CLOSE": "14.010000" }, { "DATE": "09/13/1994", "OPEN": "12.960000", "HIGH": "14.590000", "LOW": "12.960000", "CLOSE": "13.770000" }, { "DATE": "09/14/1994", "OPEN": "13.950000", "HIGH": "14.380000", "LOW": "12.920000", "CLOSE": "13.090000" }, { "DATE": "09/15/1994", "OPEN": "11.870000", "HIGH": "13.000000", "LOW": "11.430000", "CLOSE": "11.880000" }, { "DATE": "09/16/1994", "OPEN": "12.060000", "HIGH": "13.120000", "LOW": "11.750000", "CLOSE": "12.800000" }, { "DATE": "09/19/1994", "OPEN": "12.890000", "HIGH": "13.260000", "LOW": "12.710000", "CLOSE": "13.060000" }, { "DATE": "09/20/1994", "OPEN": "12.890000", "HIGH": "14.450000", "LOW": "13.350000", "CLOSE": "14.450000" }, { "DATE": "09/21/1994", "OPEN": "13.650000", "HIGH": "16.080000", "LOW": "13.630000", "CLOSE": "14.490000" }, { "DATE": "09/22/1994", "OPEN": "13.560000", "HIGH": "13.940000", "LOW": "13.430000", "CLOSE": "13.890000" }, { "DATE": "09/23/1994", "OPEN": "13.790000", "HIGH": "14.870000", "LOW": "13.790000", "CLOSE": "14.530000" }, { "DATE": "09/26/1994", "OPEN": "14.940000", "HIGH": "15.010000", "LOW": "14.520000", "CLOSE": "14.560000" }, { "DATE": "09/27/1994", "OPEN": "14.900000", "HIGH": "15.130000", "LOW": "14.130000", "CLOSE": "14.130000" }, { "DATE": "09/28/1994", "OPEN": "13.620000", "HIGH": "13.820000", "LOW": "12.970000", "CLOSE": "13.250000" }, { "DATE": "09/29/1994", "OPEN": "13.550000", "HIGH": "14.400000", "LOW": "13.230000", "CLOSE": "13.970000" }, { "DATE": "09/30/1994", "OPEN": "13.330000", "HIGH": "14.560000", "LOW": "12.850000", "CLOSE": "14.280000" }, { "DATE": "10/03/1994", "OPEN": "15.690000", "HIGH": "16.400000", "LOW": "15.420000", "CLOSE": "15.440000" }, { "DATE": "10/04/1994", "OPEN": "14.080000", "HIGH": "16.970000", "LOW": "14.080000", "CLOSE": "16.660000" }, { "DATE": "10/05/1994", "OPEN": "16.260000", "HIGH": "16.720000", "LOW": "15.000000", "CLOSE": "15.920000" }, { "DATE": "10/06/1994", "OPEN": "15.650000", "HIGH": "16.370000", "LOW": "15.300000", "CLOSE": "16.240000" }, { "DATE": "10/07/1994", "OPEN": "15.310000", "HIGH": "15.730000", "LOW": "14.850000", "CLOSE": "14.920000" }, { "DATE": "10/10/1994", "OPEN": "14.260000", "HIGH": "15.620000", "LOW": "14.260000", "CLOSE": "14.720000" }, { "DATE": "10/11/1994", "OPEN": "13.930000", "HIGH": "14.160000", "LOW": "13.400000", "CLOSE": "13.550000" }, { "DATE": "10/12/1994", "OPEN": "13.660000", "HIGH": "15.210000", "LOW": "13.590000", "CLOSE": "14.510000" }, { "DATE": "10/13/1994", "OPEN": "12.750000", "HIGH": "14.970000", "LOW": "12.750000", "CLOSE": "14.900000" }, { "DATE": "10/14/1994", "OPEN": "14.330000", "HIGH": "14.330000", "LOW": "13.180000", "CLOSE": "13.320000" }, { "DATE": "10/17/1994", "OPEN": "14.250000", "HIGH": "15.310000", "LOW": "14.130000", "CLOSE": "14.760000" }, { "DATE": "10/18/1994", "OPEN": "14.400000", "HIGH": "15.600000", "LOW": "14.380000", "CLOSE": "14.590000" }, { "DATE": "10/19/1994", "OPEN": "13.910000", "HIGH": "15.330000", "LOW": "13.870000", "CLOSE": "15.130000" }, { "DATE": "10/20/1994", "OPEN": "15.500000", "HIGH": "16.450000", "LOW": "15.500000", "CLOSE": "15.990000" }, { "DATE": "10/21/1994", "OPEN": "16.140000", "HIGH": "16.460000", "LOW": "15.810000", "CLOSE": "15.910000" }, { "DATE": "10/24/1994", "OPEN": "15.970000", "HIGH": "17.220000", "LOW": "15.870000", "CLOSE": "16.970000" }, { "DATE": "10/25/1994", "OPEN": "17.180000", "HIGH": "17.180000", "LOW": "16.110000", "CLOSE": "16.130000" }, { "DATE": "10/26/1994", "OPEN": "15.700000", "HIGH": "16.030000", "LOW": "15.530000", "CLOSE": "15.700000" }, { "DATE": "10/27/1994", "OPEN": "15.200000", "HIGH": "15.900000", "LOW": "15.200000", "CLOSE": "15.670000" }, { "DATE": "10/28/1994", "OPEN": "15.110000", "HIGH": "15.220000", "LOW": "14.560000", "CLOSE": "14.560000" }, { "DATE": "10/31/1994", "OPEN": "14.730000", "HIGH": "15.170000", "LOW": "14.200000", "CLOSE": "14.560000" }, { "DATE": "11/01/1994", "OPEN": "14.610000", "HIGH": "15.180000", "LOW": "14.610000", "CLOSE": "14.840000" }, { "DATE": "11/02/1994", "OPEN": "15.280000", "HIGH": "15.470000", "LOW": "14.410000", "CLOSE": "15.340000" }, { "DATE": "11/03/1994", "OPEN": "14.320000", "HIGH": "16.430000", "LOW": "14.320000", "CLOSE": "15.580000" }, { "DATE": "11/04/1994", "OPEN": "14.990000", "HIGH": "16.870000", "LOW": "14.870000", "CLOSE": "16.750000" }, { "DATE": "11/07/1994", "OPEN": "16.880000", "HIGH": "17.870000", "LOW": "16.820000", "CLOSE": "17.370000" }, { "DATE": "11/08/1994", "OPEN": "15.570000", "HIGH": "16.920000", "LOW": "15.540000", "CLOSE": "16.300000" }, { "DATE": "11/09/1994", "OPEN": "15.950000", "HIGH": "17.330000", "LOW": "15.830000", "CLOSE": "16.420000" }, { "DATE": "11/10/1994", "OPEN": "16.110000", "HIGH": "16.740000", "LOW": "15.670000", "CLOSE": "16.000000" }, { "DATE": "11/11/1994", "OPEN": "15.070000", "HIGH": "16.910000", "LOW": "14.990000", "CLOSE": "16.500000" }, { "DATE": "11/14/1994", "OPEN": "16.960000", "HIGH": "16.990000", "LOW": "16.680000", "CLOSE": "16.680000" }, { "DATE": "11/15/1994", "OPEN": "14.750000", "HIGH": "17.010000", "LOW": "14.750000", "CLOSE": "16.660000" }, { "DATE": "11/16/1994", "OPEN": "15.730000", "HIGH": "16.030000", "LOW": "15.560000", "CLOSE": "15.560000" }, { "DATE": "11/17/1994", "OPEN": "15.020000", "HIGH": "16.140000", "LOW": "14.990000", "CLOSE": "15.910000" }, { "DATE": "11/18/1994", "OPEN": "15.770000", "HIGH": "16.270000", "LOW": "15.610000", "CLOSE": "16.000000" }, { "DATE": "11/21/1994", "OPEN": "15.470000", "HIGH": "16.380000", "LOW": "15.280000", "CLOSE": "16.130000" }, { "DATE": "11/22/1994", "OPEN": "16.570000", "HIGH": "17.390000", "LOW": "16.020000", "CLOSE": "17.240000" }, { "DATE": "11/23/1994", "OPEN": "18.270000", "HIGH": "19.570000", "LOW": "18.270000", "CLOSE": "18.410000" }, { "DATE": "11/25/1994", "OPEN": "17.640000", "HIGH": "18.510000", "LOW": "17.230000", "CLOSE": "17.440000" }, { "DATE": "11/28/1994", "OPEN": "17.090000", "HIGH": "17.620000", "LOW": "16.830000", "CLOSE": "16.830000" }, { "DATE": "11/29/1994", "OPEN": "16.010000", "HIGH": "16.760000", "LOW": "15.650000", "CLOSE": "16.150000" }, { "DATE": "11/30/1994", "OPEN": "15.990000", "HIGH": "16.870000", "LOW": "15.530000", "CLOSE": "15.950000" }, { "DATE": "12/01/1994", "OPEN": "15.490000", "HIGH": "17.040000", "LOW": "15.420000", "CLOSE": "16.690000" }, { "DATE": "12/02/1994", "OPEN": "16.110000", "HIGH": "17.140000", "LOW": "16.100000", "CLOSE": "16.550000" }, { "DATE": "12/05/1994", "OPEN": "15.880000", "HIGH": "17.030000", "LOW": "15.690000", "CLOSE": "16.100000" }, { "DATE": "12/06/1994", "OPEN": "15.800000", "HIGH": "16.860000", "LOW": "15.660000", "CLOSE": "16.050000" }, { "DATE": "12/07/1994", "OPEN": "16.610000", "HIGH": "17.640000", "LOW": "16.170000", "CLOSE": "16.280000" }, { "DATE": "12/08/1994", "OPEN": "16.130000", "HIGH": "18.160000", "LOW": "16.120000", "CLOSE": "18.150000" }, { "DATE": "12/09/1994", "OPEN": "17.000000", "HIGH": "17.220000", "LOW": "16.010000", "CLOSE": "16.040000" }, { "DATE": "12/12/1994", "OPEN": "17.440000", "HIGH": "17.440000", "LOW": "15.460000", "CLOSE": "15.460000" }, { "DATE": "12/13/1994", "OPEN": "15.040000", "HIGH": "15.170000", "LOW": "14.330000", "CLOSE": "14.480000" }, { "DATE": "12/14/1994", "OPEN": "15.090000", "HIGH": "15.110000", "LOW": "12.660000", "CLOSE": "13.030000" }, { "DATE": "12/15/1994", "OPEN": "13.790000", "HIGH": "13.790000", "LOW": "12.670000", "CLOSE": "12.870000" }, { "DATE": "12/16/1994", "OPEN": "12.870000", "HIGH": "13.130000", "LOW": "11.870000", "CLOSE": "12.790000" }, { "DATE": "12/19/1994", "OPEN": "12.870000", "HIGH": "13.670000", "LOW": "13.020000", "CLOSE": "13.020000" }, { "DATE": "12/20/1994", "OPEN": "12.940000", "HIGH": "13.480000", "LOW": "12.780000", "CLOSE": "12.980000" }, { "DATE": "12/21/1994", "OPEN": "12.900000", "HIGH": "12.940000", "LOW": "11.910000", "CLOSE": "12.050000" }, { "DATE": "12/22/1994", "OPEN": "12.170000", "HIGH": "12.590000", "LOW": "12.120000", "CLOSE": "12.420000" }, { "DATE": "12/23/1994", "OPEN": "11.960000", "HIGH": "12.040000", "LOW": "11.740000", "CLOSE": "11.820000" }, { "DATE": "12/27/1994", "OPEN": "11.830000", "HIGH": "12.370000", "LOW": "11.610000", "CLOSE": "12.070000" }, { "DATE": "12/28/1994", "OPEN": "11.400000", "HIGH": "13.210000", "LOW": "11.360000", "CLOSE": "12.810000" }, { "DATE": "12/29/1994", "OPEN": "12.870000", "HIGH": "12.870000", "LOW": "12.340000", "CLOSE": "12.860000" }, { "DATE": "12/30/1994", "OPEN": "12.480000", "HIGH": "13.480000", "LOW": "12.340000", "CLOSE": "13.200000" }, { "DATE": "01/03/1995", "OPEN": "14.090000", "HIGH": "14.710000", "LOW": "13.390000", "CLOSE": "14.250000" }, { "DATE": "01/04/1995", "OPEN": "13.870000", "HIGH": "14.150000", "LOW": "13.530000", "CLOSE": "13.530000" }, { "DATE": "01/05/1995", "OPEN": "13.700000", "HIGH": "14.190000", "LOW": "13.370000", "CLOSE": "13.500000" }, { "DATE": "01/06/1995", "OPEN": "13.670000", "HIGH": "13.760000", "LOW": "12.790000", "CLOSE": "13.130000" }, { "DATE": "01/09/1995", "OPEN": "13.530000", "HIGH": "14.080000", "LOW": "13.210000", "CLOSE": "13.330000" }, { "DATE": "01/10/1995", "OPEN": "12.490000", "HIGH": "13.250000", "LOW": "11.970000", "CLOSE": "12.520000" }, { "DATE": "01/11/1995", "OPEN": "12.030000", "HIGH": "13.130000", "LOW": "11.950000", "CLOSE": "12.150000" }, { "DATE": "01/12/1995", "OPEN": "12.740000", "HIGH": "13.560000", "LOW": "12.640000", "CLOSE": "12.830000" }, { "DATE": "01/13/1995", "OPEN": "11.460000", "HIGH": "11.860000", "LOW": "11.020000", "CLOSE": "11.100000" }, { "DATE": "01/16/1995", "OPEN": "11.450000", "HIGH": "11.530000", "LOW": "11.060000", "CLOSE": "11.140000" }, { "DATE": "01/17/1995", "OPEN": "12.450000", "HIGH": "12.480000", "LOW": "11.610000", "CLOSE": "11.790000" }, { "DATE": "01/18/1995", "OPEN": "11.240000", "HIGH": "11.900000", "LOW": "11.210000", "CLOSE": "11.570000" }, { "DATE": "01/19/1995", "OPEN": "12.080000", "HIGH": "12.340000", "LOW": "11.520000", "CLOSE": "11.860000" }, { "DATE": "01/20/1995", "OPEN": "12.080000", "HIGH": "12.480000", "LOW": "12.000000", "CLOSE": "12.150000" }, { "DATE": "01/23/1995", "OPEN": "13.890000", "HIGH": "13.890000", "LOW": "12.780000", "CLOSE": "12.790000" }, { "DATE": "01/24/1995", "OPEN": "12.130000", "HIGH": "12.510000", "LOW": "11.840000", "CLOSE": "11.940000" }, { "DATE": "01/25/1995", "OPEN": "11.940000", "HIGH": "12.260000", "LOW": "11.170000", "CLOSE": "11.460000" }, { "DATE": "01/26/1995", "OPEN": "10.900000", "HIGH": "11.520000", "LOW": "10.890000", "CLOSE": "11.250000" }, { "DATE": "01/27/1995", "OPEN": "10.770000", "HIGH": "11.410000", "LOW": "10.760000", "CLOSE": "11.250000" }, { "DATE": "01/30/1995", "OPEN": "11.630000", "HIGH": "12.670000", "LOW": "11.430000", "CLOSE": "12.260000" }, { "DATE": "01/31/1995", "OPEN": "12.120000", "HIGH": "12.250000", "LOW": "11.770000", "CLOSE": "11.960000" }, { "DATE": "02/01/1995", "OPEN": "11.740000", "HIGH": "11.950000", "LOW": "11.530000", "CLOSE": "11.730000" }, { "DATE": "02/02/1995", "OPEN": "11.590000", "HIGH": "11.630000", "LOW": "11.090000", "CLOSE": "11.130000" }, { "DATE": "02/03/1995", "OPEN": "10.560000", "HIGH": "11.470000", "LOW": "10.510000", "CLOSE": "10.980000" }, { "DATE": "02/06/1995", "OPEN": "11.240000", "HIGH": "11.670000", "LOW": "10.940000", "CLOSE": "11.220000" }, { "DATE": "02/07/1995", "OPEN": "11.010000", "HIGH": "11.410000", "LOW": "11.000000", "CLOSE": "11.170000" }, { "DATE": "02/08/1995", "OPEN": "11.290000", "HIGH": "11.490000", "LOW": "11.030000", "CLOSE": "11.420000" }, { "DATE": "02/09/1995", "OPEN": "11.420000", "HIGH": "11.980000", "LOW": "11.230000", "CLOSE": "11.630000" }, { "DATE": "02/10/1995", "OPEN": "11.500000", "HIGH": "11.710000", "LOW": "11.160000", "CLOSE": "11.280000" }, { "DATE": "02/13/1995", "OPEN": "11.740000", "HIGH": "11.770000", "LOW": "11.290000", "CLOSE": "11.410000" }, { "DATE": "02/14/1995", "OPEN": "11.350000", "HIGH": "11.780000", "LOW": "11.320000", "CLOSE": "11.430000" }, { "DATE": "02/15/1995", "OPEN": "11.490000", "HIGH": "11.740000", "LOW": "11.280000", "CLOSE": "11.520000" }, { "DATE": "02/16/1995", "OPEN": "11.620000", "HIGH": "11.990000", "LOW": "11.550000", "CLOSE": "11.610000" }, { "DATE": "02/17/1995", "OPEN": "11.440000", "HIGH": "12.060000", "LOW": "11.290000", "CLOSE": "11.710000" }, { "DATE": "02/21/1995", "OPEN": "11.440000", "HIGH": "12.520000", "LOW": "12.050000", "CLOSE": "12.050000" }, { "DATE": "02/22/1995", "OPEN": "11.030000", "HIGH": "11.760000", "LOW": "11.030000", "CLOSE": "11.390000" }, { "DATE": "02/23/1995", "OPEN": "10.800000", "HIGH": "11.350000", "LOW": "10.770000", "CLOSE": "11.150000" }, { "DATE": "02/24/1995", "OPEN": "10.950000", "HIGH": "11.320000", "LOW": "10.780000", "CLOSE": "10.840000" }, { "DATE": "02/27/1995", "OPEN": "10.930000", "HIGH": "13.010000", "LOW": "10.890000", "CLOSE": "12.510000" }, { "DATE": "02/28/1995", "OPEN": "12.330000", "HIGH": "12.390000", "LOW": "11.730000", "CLOSE": "11.750000" }, { "DATE": "03/01/1995", "OPEN": "11.490000", "HIGH": "11.930000", "LOW": "11.360000", "CLOSE": "11.650000" }, { "DATE": "03/02/1995", "OPEN": "11.660000", "HIGH": "12.020000", "LOW": "11.460000", "CLOSE": "12.020000" }, { "DATE": "03/03/1995", "OPEN": "11.480000", "HIGH": "11.910000", "LOW": "11.400000", "CLOSE": "11.450000" }, { "DATE": "03/06/1995", "OPEN": "12.190000", "HIGH": "12.650000", "LOW": "11.840000", "CLOSE": "12.170000" }, { "DATE": "03/07/1995", "OPEN": "12.390000", "HIGH": "14.770000", "LOW": "12.330000", "CLOSE": "14.220000" }, { "DATE": "03/08/1995", "OPEN": "13.210000", "HIGH": "14.270000", "LOW": "13.210000", "CLOSE": "13.720000" }, { "DATE": "03/09/1995", "OPEN": "13.090000", "HIGH": "13.980000", "LOW": "12.890000", "CLOSE": "13.360000" }, { "DATE": "03/10/1995", "OPEN": "13.270000", "HIGH": "13.270000", "LOW": "11.700000", "CLOSE": "12.380000" }, { "DATE": "03/13/1995", "OPEN": "12.110000", "HIGH": "12.460000", "LOW": "11.990000", "CLOSE": "12.150000" }, { "DATE": "03/14/1995", "OPEN": "11.680000", "HIGH": "12.610000", "LOW": "11.400000", "CLOSE": "12.100000" }, { "DATE": "03/15/1995", "OPEN": "12.270000", "HIGH": "12.680000", "LOW": "12.190000", "CLOSE": "12.420000" }, { "DATE": "03/16/1995", "OPEN": "12.270000", "HIGH": "12.380000", "LOW": "11.780000", "CLOSE": "11.950000" }, { "DATE": "03/17/1995", "OPEN": "12.050000", "HIGH": "12.130000", "LOW": "11.600000", "CLOSE": "11.800000" }, { "DATE": "03/20/1995", "OPEN": "11.880000", "HIGH": "11.900000", "LOW": "11.340000", "CLOSE": "11.340000" }, { "DATE": "03/21/1995", "OPEN": "11.350000", "HIGH": "11.830000", "LOW": "10.790000", "CLOSE": "11.530000" }, { "DATE": "03/22/1995", "OPEN": "11.360000", "HIGH": "11.720000", "LOW": "11.270000", "CLOSE": "11.290000" }, { "DATE": "03/23/1995", "OPEN": "11.390000", "HIGH": "11.750000", "LOW": "11.250000", "CLOSE": "11.430000" }, { "DATE": "03/24/1995", "OPEN": "11.230000", "HIGH": "11.240000", "LOW": "10.980000", "CLOSE": "11.190000" }, { "DATE": "03/27/1995", "OPEN": "11.970000", "HIGH": "12.110000", "LOW": "11.780000", "CLOSE": "11.830000" }, { "DATE": "03/28/1995", "OPEN": "11.510000", "HIGH": "11.650000", "LOW": "11.290000", "CLOSE": "11.330000" }, { "DATE": "03/29/1995", "OPEN": "11.680000", "HIGH": "12.930000", "LOW": "11.620000", "CLOSE": "12.510000" }, { "DATE": "03/30/1995", "OPEN": "12.590000", "HIGH": "13.030000", "LOW": "12.300000", "CLOSE": "12.620000" }, { "DATE": "03/31/1995", "OPEN": "13.600000", "HIGH": "13.790000", "LOW": "12.950000", "CLOSE": "13.370000" }, { "DATE": "04/03/1995", "OPEN": "12.520000", "HIGH": "14.090000", "LOW": "12.420000", "CLOSE": "13.500000" }, { "DATE": "04/04/1995", "OPEN": "12.240000", "HIGH": "12.950000", "LOW": "11.760000", "CLOSE": "12.620000" }, { "DATE": "04/05/1995", "OPEN": "12.980000", "HIGH": "13.340000", "LOW": "12.730000", "CLOSE": "12.960000" }, { "DATE": "04/06/1995", "OPEN": "11.720000", "HIGH": "13.220000", "LOW": "11.650000", "CLOSE": "12.810000" }, { "DATE": "04/07/1995", "OPEN": "13.140000", "HIGH": "13.660000", "LOW": "12.720000", "CLOSE": "12.850000" }, { "DATE": "04/10/1995", "OPEN": "13.300000", "HIGH": "13.420000", "LOW": "12.620000", "CLOSE": "12.790000" }, { "DATE": "04/11/1995", "OPEN": "12.590000", "HIGH": "13.600000", "LOW": "11.640000", "CLOSE": "12.730000" }, { "DATE": "04/12/1995", "OPEN": "12.290000", "HIGH": "12.840000", "LOW": "11.800000", "CLOSE": "12.040000" }, { "DATE": "04/13/1995", "OPEN": "11.220000", "HIGH": "11.870000", "LOW": "11.100000", "CLOSE": "11.480000" }, { "DATE": "04/17/1995", "OPEN": "11.490000", "HIGH": "12.890000", "LOW": "11.260000", "CLOSE": "12.330000" }, { "DATE": "04/18/1995", "OPEN": "12.210000", "HIGH": "13.070000", "LOW": "12.160000", "CLOSE": "12.960000" }, { "DATE": "04/19/1995", "OPEN": "13.110000", "HIGH": "14.480000", "LOW": "13.090000", "CLOSE": "13.090000" }, { "DATE": "04/20/1995", "OPEN": "12.160000", "HIGH": "12.940000", "LOW": "12.090000", "CLOSE": "12.100000" }, { "DATE": "04/21/1995", "OPEN": "11.210000", "HIGH": "12.260000", "LOW": "10.950000", "CLOSE": "11.860000" }, { "DATE": "04/24/1995", "OPEN": "11.780000", "HIGH": "12.090000", "LOW": "11.550000", "CLOSE": "11.920000" }, { "DATE": "04/25/1995", "OPEN": "11.930000", "HIGH": "12.530000", "LOW": "11.930000", "CLOSE": "12.410000" }, { "DATE": "04/26/1995", "OPEN": "12.780000", "HIGH": "12.840000", "LOW": "12.250000", "CLOSE": "12.280000" }, { "DATE": "04/27/1995", "OPEN": "11.810000", "HIGH": "12.150000", "LOW": "11.710000", "CLOSE": "11.930000" }, { "DATE": "04/28/1995", "OPEN": "11.540000", "HIGH": "12.370000", "LOW": "11.510000", "CLOSE": "11.750000" }, { "DATE": "05/01/1995", "OPEN": "11.210000", "HIGH": "12.680000", "LOW": "11.120000", "CLOSE": "12.140000" }, { "DATE": "05/02/1995", "OPEN": "12.180000", "HIGH": "12.330000", "LOW": "11.780000", "CLOSE": "11.880000" }, { "DATE": "05/03/1995", "OPEN": "11.800000", "HIGH": "11.820000", "LOW": "11.440000", "CLOSE": "11.690000" }, { "DATE": "05/04/1995", "OPEN": "11.460000", "HIGH": "13.460000", "LOW": "11.400000", "CLOSE": "12.640000" }, { "DATE": "05/05/1995", "OPEN": "11.910000", "HIGH": "12.660000", "LOW": "11.820000", "CLOSE": "12.060000" }, { "DATE": "05/08/1995", "OPEN": "11.370000", "HIGH": "12.370000", "LOW": "11.290000", "CLOSE": "12.220000" }, { "DATE": "05/09/1995", "OPEN": "12.260000", "HIGH": "13.010000", "LOW": "12.170000", "CLOSE": "12.750000" }, { "DATE": "05/10/1995", "OPEN": "12.940000", "HIGH": "13.440000", "LOW": "12.810000", "CLOSE": "13.080000" }, { "DATE": "05/11/1995", "OPEN": "13.290000", "HIGH": "13.590000", "LOW": "12.870000", "CLOSE": "12.980000" }, { "DATE": "05/12/1995", "OPEN": "11.200000", "HIGH": "12.610000", "LOW": "11.180000", "CLOSE": "11.840000" }, { "DATE": "05/15/1995", "OPEN": "12.090000", "HIGH": "12.640000", "LOW": "11.780000", "CLOSE": "12.380000" }, { "DATE": "05/16/1995", "OPEN": "12.130000", "HIGH": "12.650000", "LOW": "12.030000", "CLOSE": "12.200000" }, { "DATE": "05/17/1995", "OPEN": "12.280000", "HIGH": "12.650000", "LOW": "12.110000", "CLOSE": "12.360000" }, { "DATE": "05/18/1995", "OPEN": "11.890000", "HIGH": "13.490000", "LOW": "11.890000", "CLOSE": "13.130000" }, { "DATE": "05/19/1995", "OPEN": "12.730000", "HIGH": "13.600000", "LOW": "12.600000", "CLOSE": "12.810000" }, { "DATE": "05/22/1995", "OPEN": "12.220000", "HIGH": "12.270000", "LOW": "11.490000", "CLOSE": "11.680000" }, { "DATE": "05/23/1995", "OPEN": "11.140000", "HIGH": "11.740000", "LOW": "11.050000", "CLOSE": "11.550000" }, { "DATE": "05/24/1995", "OPEN": "10.290000", "HIGH": "11.850000", "LOW": "10.080000", "CLOSE": "11.260000" }, { "DATE": "05/25/1995", "OPEN": "11.760000", "HIGH": "11.990000", "LOW": "11.310000", "CLOSE": "11.630000" }, { "DATE": "05/26/1995", "OPEN": "11.630000", "HIGH": "12.560000", "LOW": "11.630000", "CLOSE": "12.200000" }, { "DATE": "05/30/1995", "OPEN": "12.130000", "HIGH": "12.970000", "LOW": "12.100000", "CLOSE": "12.520000" }, { "DATE": "05/31/1995", "OPEN": "12.490000", "HIGH": "12.960000", "LOW": "12.050000", "CLOSE": "12.850000" }, { "DATE": "06/01/1995", "OPEN": "12.160000", "HIGH": "12.850000", "LOW": "12.120000", "CLOSE": "12.210000" }, { "DATE": "06/02/1995", "OPEN": "12.770000", "HIGH": "13.310000", "LOW": "12.410000", "CLOSE": "12.980000" }, { "DATE": "06/05/1995", "OPEN": "13.500000", "HIGH": "14.050000", "LOW": "13.270000", "CLOSE": "13.450000" }, { "DATE": "06/06/1995", "OPEN": "12.960000", "HIGH": "13.630000", "LOW": "12.910000", "CLOSE": "13.000000" }, { "DATE": "06/07/1995", "OPEN": "13.220000", "HIGH": "13.990000", "LOW": "12.780000", "CLOSE": "12.840000" }, { "DATE": "06/08/1995", "OPEN": "13.010000", "HIGH": "13.030000", "LOW": "12.630000", "CLOSE": "12.890000" }, { "DATE": "06/09/1995", "OPEN": "12.620000", "HIGH": "13.450000", "LOW": "12.360000", "CLOSE": "12.760000" }, { "DATE": "06/12/1995", "OPEN": "12.000000", "HIGH": "12.720000", "LOW": "11.710000", "CLOSE": "11.910000" }, { "DATE": "06/13/1995", "OPEN": "11.350000", "HIGH": "12.000000", "LOW": "11.050000", "CLOSE": "11.290000" }, { "DATE": "06/14/1995", "OPEN": "12.160000", "HIGH": "12.190000", "LOW": "11.010000", "CLOSE": "11.290000" }, { "DATE": "06/15/1995", "OPEN": "11.720000", "HIGH": "12.050000", "LOW": "10.950000", "CLOSE": "11.230000" }, { "DATE": "06/16/1995", "OPEN": "10.360000", "HIGH": "10.950000", "LOW": "10.360000", "CLOSE": "10.750000" }, { "DATE": "06/19/1995", "OPEN": "10.600000", "HIGH": "11.350000", "LOW": "10.600000", "CLOSE": "11.210000" }, { "DATE": "06/20/1995", "OPEN": "11.260000", "HIGH": "11.470000", "LOW": "11.100000", "CLOSE": "11.160000" }, { "DATE": "06/21/1995", "OPEN": "11.520000", "HIGH": "11.600000", "LOW": "11.190000", "CLOSE": "11.320000" }, { "DATE": "06/22/1995", "OPEN": "10.920000", "HIGH": "11.730000", "LOW": "10.880000", "CLOSE": "11.440000" }, { "DATE": "06/23/1995", "OPEN": "11.430000", "HIGH": "11.510000", "LOW": "10.970000", "CLOSE": "11.120000" }, { "DATE": "06/26/1995", "OPEN": "10.980000", "HIGH": "12.120000", "LOW": "10.980000", "CLOSE": "11.800000" }, { "DATE": "06/27/1995", "OPEN": "11.850000", "HIGH": "12.570000", "LOW": "11.660000", "CLOSE": "12.370000" }, { "DATE": "06/28/1995", "OPEN": "12.300000", "HIGH": "12.410000", "LOW": "11.610000", "CLOSE": "11.740000" }, { "DATE": "06/29/1995", "OPEN": "11.590000", "HIGH": "12.190000", "LOW": "11.470000", "CLOSE": "11.590000" }, { "DATE": "06/30/1995", "OPEN": "11.070000", "HIGH": "11.510000", "LOW": "10.750000", "CLOSE": "11.380000" }, { "DATE": "07/03/1995", "OPEN": "11.360000", "HIGH": "12.550000", "LOW": "11.230000", "CLOSE": "11.570000" }, { "DATE": "07/05/1995", "OPEN": "11.860000", "HIGH": "12.390000", "LOW": "11.190000", "CLOSE": "12.100000" }, { "DATE": "07/06/1995", "OPEN": "12.350000", "HIGH": "12.390000", "LOW": "11.430000", "CLOSE": "11.520000" }, { "DATE": "07/07/1995", "OPEN": "11.760000", "HIGH": "12.110000", "LOW": "11.720000", "CLOSE": "11.770000" }, { "DATE": "07/10/1995", "OPEN": "11.190000", "HIGH": "12.870000", "LOW": "10.930000", "CLOSE": "12.190000" }, { "DATE": "07/11/1995", "OPEN": "11.970000", "HIGH": "13.060000", "LOW": "11.870000", "CLOSE": "12.250000" }, { "DATE": "07/12/1995", "OPEN": "12.250000", "HIGH": "12.750000", "LOW": "12.070000", "CLOSE": "12.310000" }, { "DATE": "07/13/1995", "OPEN": "11.130000", "HIGH": "13.300000", "LOW": "10.920000", "CLOSE": "12.560000" }, { "DATE": "07/14/1995", "OPEN": "12.730000", "HIGH": "12.960000", "LOW": "11.990000", "CLOSE": "12.080000" }, { "DATE": "07/17/1995", "OPEN": "12.350000", "HIGH": "12.690000", "LOW": "12.220000", "CLOSE": "12.260000" }, { "DATE": "07/18/1995", "OPEN": "12.550000", "HIGH": "13.050000", "LOW": "12.450000", "CLOSE": "12.680000" }, { "DATE": "07/19/1995", "OPEN": "13.480000", "HIGH": "15.260000", "LOW": "12.990000", "CLOSE": "13.490000" }, { "DATE": "07/20/1995", "OPEN": "13.460000", "HIGH": "13.800000", "LOW": "12.770000", "CLOSE": "12.780000" }, { "DATE": "07/21/1995", "OPEN": "11.940000", "HIGH": "13.270000", "LOW": "11.730000", "CLOSE": "12.370000" }, { "DATE": "07/24/1995", "OPEN": "12.640000", "HIGH": "12.770000", "LOW": "12.390000", "CLOSE": "12.550000" }, { "DATE": "07/25/1995", "OPEN": "12.730000", "HIGH": "13.050000", "LOW": "12.540000", "CLOSE": "12.770000" }, { "DATE": "07/26/1995", "OPEN": "12.850000", "HIGH": "13.670000", "LOW": "12.850000", "CLOSE": "13.180000" }, { "DATE": "07/27/1995", "OPEN": "13.340000", "HIGH": "13.350000", "LOW": "13.020000", "CLOSE": "13.180000" }, { "DATE": "07/28/1995", "OPEN": "13.050000", "HIGH": "13.820000", "LOW": "13.030000", "CLOSE": "13.180000" }, { "DATE": "07/31/1995", "OPEN": "13.220000", "HIGH": "13.870000", "LOW": "13.220000", "CLOSE": "13.490000" }, { "DATE": "08/01/1995", "OPEN": "13.440000", "HIGH": "14.150000", "LOW": "13.390000", "CLOSE": "13.560000" }, { "DATE": "08/02/1995", "OPEN": "13.280000", "HIGH": "13.980000", "LOW": "13.090000", "CLOSE": "13.660000" }, { "DATE": "08/03/1995", "OPEN": "14.460000", "HIGH": "14.490000", "LOW": "13.760000", "CLOSE": "13.780000" }, { "DATE": "08/04/1995", "OPEN": "12.900000", "HIGH": "13.810000", "LOW": "12.830000", "CLOSE": "13.210000" }, { "DATE": "08/07/1995", "OPEN": "13.620000", "HIGH": "13.990000", "LOW": "13.060000", "CLOSE": "13.100000" }, { "DATE": "08/08/1995", "OPEN": "13.250000", "HIGH": "13.310000", "LOW": "13.060000", "CLOSE": "13.060000" }, { "DATE": "08/09/1995", "OPEN": "12.780000", "HIGH": "13.020000", "LOW": "12.600000", "CLOSE": "12.750000" }, { "DATE": "08/10/1995", "OPEN": "12.870000", "HIGH": "13.350000", "LOW": "12.570000", "CLOSE": "13.000000" }, { "DATE": "08/11/1995", "OPEN": "12.450000", "HIGH": "13.340000", "LOW": "12.450000", "CLOSE": "12.900000" }, { "DATE": "08/14/1995", "OPEN": "12.690000", "HIGH": "14.350000", "LOW": "12.670000", "CLOSE": "13.240000" }, { "DATE": "08/15/1995", "OPEN": "12.310000", "HIGH": "12.760000", "LOW": "12.270000", "CLOSE": "12.350000" }, { "DATE": "08/16/1995", "OPEN": "11.600000", "HIGH": "12.590000", "LOW": "11.470000", "CLOSE": "12.450000" }, { "DATE": "08/17/1995", "OPEN": "12.170000", "HIGH": "12.830000", "LOW": "12.090000", "CLOSE": "12.130000" }, { "DATE": "08/18/1995", "OPEN": "11.470000", "HIGH": "12.270000", "LOW": "11.360000", "CLOSE": "12.030000" }, { "DATE": "08/21/1995", "OPEN": "12.080000", "HIGH": "13.780000", "LOW": "11.890000", "CLOSE": "13.420000" }, { "DATE": "08/22/1995", "OPEN": "12.540000", "HIGH": "12.980000", "LOW": "12.430000", "CLOSE": "12.600000" }, { "DATE": "08/23/1995", "OPEN": "11.820000", "HIGH": "13.370000", "LOW": "11.800000", "CLOSE": "13.170000" }, { "DATE": "08/24/1995", "OPEN": "13.310000", "HIGH": "13.520000", "LOW": "12.860000", "CLOSE": "12.940000" }, { "DATE": "08/25/1995", "OPEN": "12.230000", "HIGH": "12.690000", "LOW": "12.110000", "CLOSE": "12.330000" }, { "DATE": "08/28/1995", "OPEN": "12.150000", "HIGH": "13.200000", "LOW": "12.050000", "CLOSE": "12.480000" }, { "DATE": "08/29/1995", "OPEN": "11.680000", "HIGH": "13.800000", "LOW": "11.630000", "CLOSE": "12.650000" }, { "DATE": "08/30/1995", "OPEN": "11.770000", "HIGH": "12.420000", "LOW": "11.740000", "CLOSE": "12.030000" }, { "DATE": "08/31/1995", "OPEN": "11.610000", "HIGH": "11.950000", "LOW": "11.360000", "CLOSE": "11.520000" }, { "DATE": "09/01/1995", "OPEN": "11.150000", "HIGH": "11.680000", "LOW": "10.830000", "CLOSE": "11.290000" }, { "DATE": "09/05/1995", "OPEN": "11.440000", "HIGH": "12.030000", "LOW": "11.280000", "CLOSE": "11.650000" }, { "DATE": "09/06/1995", "OPEN": "10.310000", "HIGH": "12.080000", "LOW": "10.190000", "CLOSE": "11.650000" }, { "DATE": "09/07/1995", "OPEN": "10.650000", "HIGH": "12.530000", "LOW": "10.650000", "CLOSE": "11.850000" }, { "DATE": "09/08/1995", "OPEN": "11.010000", "HIGH": "11.940000", "LOW": "10.490000", "CLOSE": "11.160000" }, { "DATE": "09/11/1995", "OPEN": "11.790000", "HIGH": "12.090000", "LOW": "11.310000", "CLOSE": "11.510000" }, { "DATE": "09/12/1995", "OPEN": "11.670000", "HIGH": "12.150000", "LOW": "11.320000", "CLOSE": "11.460000" }, { "DATE": "09/13/1995", "OPEN": "11.660000", "HIGH": "12.000000", "LOW": "11.180000", "CLOSE": "11.350000" }, { "DATE": "09/14/1995", "OPEN": "11.290000", "HIGH": "11.930000", "LOW": "10.870000", "CLOSE": "11.100000" }, { "DATE": "09/15/1995", "OPEN": "11.130000", "HIGH": "11.840000", "LOW": "11.000000", "CLOSE": "11.580000" }, { "DATE": "09/18/1995", "OPEN": "12.380000", "HIGH": "12.720000", "LOW": "12.300000", "CLOSE": "12.340000" }, { "DATE": "09/19/1995", "OPEN": "12.500000", "HIGH": "13.310000", "LOW": "12.400000", "CLOSE": "12.670000" }, { "DATE": "09/20/1995", "OPEN": "12.750000", "HIGH": "12.810000", "LOW": "12.350000", "CLOSE": "12.350000" }, { "DATE": "09/21/1995", "OPEN": "11.950000", "HIGH": "13.180000", "LOW": "11.890000", "CLOSE": "12.500000" }, { "DATE": "09/22/1995", "OPEN": "12.790000", "HIGH": "12.940000", "LOW": "12.370000", "CLOSE": "12.460000" }, { "DATE": "09/25/1995", "OPEN": "12.330000", "HIGH": "13.430000", "LOW": "12.310000", "CLOSE": "13.220000" }, { "DATE": "09/26/1995", "OPEN": "12.210000", "HIGH": "13.230000", "LOW": "12.080000", "CLOSE": "12.900000" }, { "DATE": "09/27/1995", "OPEN": "12.730000", "HIGH": "13.950000", "LOW": "12.480000", "CLOSE": "12.900000" }, { "DATE": "09/28/1995", "OPEN": "11.720000", "HIGH": "12.870000", "LOW": "11.670000", "CLOSE": "12.460000" }, { "DATE": "09/29/1995", "OPEN": "12.200000", "HIGH": "13.250000", "LOW": "12.090000", "CLOSE": "12.740000" }, { "DATE": "10/02/1995", "OPEN": "12.400000", "HIGH": "14.370000", "LOW": "12.290000", "CLOSE": "13.950000" }, { "DATE": "10/03/1995", "OPEN": "14.520000", "HIGH": "14.940000", "LOW": "14.260000", "CLOSE": "14.500000" }, { "DATE": "10/04/1995", "OPEN": "13.310000", "HIGH": "15.420000", "LOW": "13.310000", "CLOSE": "14.860000" }, { "DATE": "10/05/1995", "OPEN": "14.150000", "HIGH": "16.290000", "LOW": "14.120000", "CLOSE": "15.740000" }, { "DATE": "10/06/1995", "OPEN": "13.450000", "HIGH": "14.710000", "LOW": "13.450000", "CLOSE": "13.980000" }, { "DATE": "10/09/1995", "OPEN": "14.610000", "HIGH": "15.520000", "LOW": "14.580000", "CLOSE": "14.850000" }, { "DATE": "10/10/1995", "OPEN": "14.610000", "HIGH": "16.470000", "LOW": "14.970000", "CLOSE": "14.970000" }, { "DATE": "10/11/1995", "OPEN": "14.740000", "HIGH": "14.820000", "LOW": "14.430000", "CLOSE": "14.570000" }, { "DATE": "10/12/1995", "OPEN": "14.340000", "HIGH": "14.640000", "LOW": "13.660000", "CLOSE": "14.240000" }, { "DATE": "10/13/1995", "OPEN": "13.950000", "HIGH": "14.390000", "LOW": "13.490000", "CLOSE": "13.670000" }, { "DATE": "10/16/1995", "OPEN": "15.040000", "HIGH": "15.350000", "LOW": "14.570000", "CLOSE": "14.620000" }, { "DATE": "10/17/1995", "OPEN": "14.630000", "HIGH": "14.860000", "LOW": "14.030000", "CLOSE": "14.030000" }, { "DATE": "10/18/1995", "OPEN": "12.570000", "HIGH": "14.560000", "LOW": "12.550000", "CLOSE": "14.050000" }, { "DATE": "10/19/1995", "OPEN": "14.380000", "HIGH": "14.380000", "LOW": "13.480000", "CLOSE": "13.550000" }, { "DATE": "10/20/1995", "OPEN": "13.460000", "HIGH": "13.770000", "LOW": "13.130000", "CLOSE": "13.460000" }, { "DATE": "10/23/1995", "OPEN": "14.630000", "HIGH": "14.700000", "LOW": "14.030000", "CLOSE": "14.170000" }, { "DATE": "10/24/1995", "OPEN": "14.010000", "HIGH": "14.330000", "LOW": "13.850000", "CLOSE": "13.850000" }, { "DATE": "10/25/1995", "OPEN": "13.410000", "HIGH": "14.720000", "LOW": "13.390000", "CLOSE": "14.490000" }, { "DATE": "10/26/1995", "OPEN": "14.470000", "HIGH": "16.990000", "LOW": "14.410000", "CLOSE": "15.590000" }, { "DATE": "10/27/1995", "OPEN": "15.790000", "HIGH": "15.900000", "LOW": "14.630000", "CLOSE": "14.630000" }, { "DATE": "10/30/1995", "OPEN": "14.480000", "HIGH": "14.800000", "LOW": "14.250000", "CLOSE": "14.260000" }, { "DATE": "10/31/1995", "OPEN": "13.900000", "HIGH": "14.080000", "LOW": "13.430000", "CLOSE": "13.830000" }, { "DATE": "11/01/1995", "OPEN": "13.980000", "HIGH": "13.980000", "LOW": "13.390000", "CLOSE": "13.410000" }, { "DATE": "11/02/1995", "OPEN": "13.370000", "HIGH": "13.640000", "LOW": "13.090000", "CLOSE": "13.190000" }, { "DATE": "11/03/1995", "OPEN": "12.120000", "HIGH": "13.080000", "LOW": "12.120000", "CLOSE": "12.260000" }, { "DATE": "11/06/1995", "OPEN": "13.090000", "HIGH": "13.450000", "LOW": "12.660000", "CLOSE": "12.740000" }, { "DATE": "11/07/1995", "OPEN": "12.920000", "HIGH": "13.990000", "LOW": "12.780000", "CLOSE": "13.050000" }, { "DATE": "11/08/1995", "OPEN": "12.850000", "HIGH": "13.030000", "LOW": "12.110000", "CLOSE": "12.160000" }, { "DATE": "11/09/1995", "OPEN": "12.350000", "HIGH": "13.190000", "LOW": "12.310000", "CLOSE": "12.460000" }, { "DATE": "11/10/1995", "OPEN": "12.620000", "HIGH": "13.450000", "LOW": "12.610000", "CLOSE": "12.970000" }, { "DATE": "11/13/1995", "OPEN": "13.520000", "HIGH": "14.100000", "LOW": "13.010000", "CLOSE": "13.200000" }, { "DATE": "11/14/1995", "OPEN": "13.770000", "HIGH": "13.970000", "LOW": "13.140000", "CLOSE": "13.380000" }, { "DATE": "11/15/1995", "OPEN": "13.440000", "HIGH": "13.900000", "LOW": "12.940000", "CLOSE": "12.950000" }, { "DATE": "11/16/1995", "OPEN": "12.880000", "HIGH": "13.010000", "LOW": "12.470000", "CLOSE": "12.570000" }, { "DATE": "11/17/1995", "OPEN": "12.610000", "HIGH": "12.800000", "LOW": "12.350000", "CLOSE": "12.490000" }, { "DATE": "11/20/1995", "OPEN": "12.750000", "HIGH": "13.270000", "LOW": "12.170000", "CLOSE": "12.370000" }, { "DATE": "11/21/1995", "OPEN": "11.890000", "HIGH": "12.340000", "LOW": "11.730000", "CLOSE": "11.740000" }, { "DATE": "11/22/1995", "OPEN": "11.910000", "HIGH": "11.960000", "LOW": "11.610000", "CLOSE": "11.810000" }, { "DATE": "11/24/1995", "OPEN": "11.910000", "HIGH": "12.800000", "LOW": "11.810000", "CLOSE": "11.870000" }, { "DATE": "11/27/1995", "OPEN": "10.570000", "HIGH": "12.700000", "LOW": "10.570000", "CLOSE": "12.430000" }, { "DATE": "11/28/1995", "OPEN": "11.940000", "HIGH": "12.260000", "LOW": "11.520000", "CLOSE": "11.570000" }, { "DATE": "11/29/1995", "OPEN": "11.000000", "HIGH": "11.960000", "LOW": "10.930000", "CLOSE": "11.650000" }, { "DATE": "11/30/1995", "OPEN": "10.900000", "HIGH": "11.920000", "LOW": "10.900000", "CLOSE": "11.580000" }, { "DATE": "12/01/1995", "OPEN": "11.120000", "HIGH": "11.640000", "LOW": "11.040000", "CLOSE": "11.110000" }, { "DATE": "12/04/1995", "OPEN": "11.120000", "HIGH": "11.350000", "LOW": "10.060000", "CLOSE": "10.660000" }, { "DATE": "12/05/1995", "OPEN": "11.120000", "HIGH": "11.980000", "LOW": "10.470000", "CLOSE": "11.650000" }, { "DATE": "12/06/1995", "OPEN": "10.840000", "HIGH": "13.170000", "LOW": "10.820000", "CLOSE": "12.700000" }, { "DATE": "12/07/1995", "OPEN": "12.500000", "HIGH": "13.180000", "LOW": "12.140000", "CLOSE": "12.740000" }, { "DATE": "12/08/1995", "OPEN": "12.500000", "HIGH": "12.670000", "LOW": "10.150000", "CLOSE": "11.120000" }, { "DATE": "12/11/1995", "OPEN": "12.140000", "HIGH": "12.210000", "LOW": "10.880000", "CLOSE": "11.060000" }, { "DATE": "12/12/1995", "OPEN": "10.380000", "HIGH": "11.340000", "LOW": "10.070000", "CLOSE": "10.630000" }, { "DATE": "12/13/1995", "OPEN": "11.510000", "HIGH": "11.510000", "LOW": "10.150000", "CLOSE": "10.360000" }, { "DATE": "12/14/1995", "OPEN": "10.670000", "HIGH": "11.440000", "LOW": "10.270000", "CLOSE": "11.070000" }, { "DATE": "12/15/1995", "OPEN": "11.220000", "HIGH": "12.220000", "LOW": "11.120000", "CLOSE": "11.440000" }, { "DATE": "12/18/1995", "OPEN": "11.220000", "HIGH": "14.860000", "LOW": "11.020000", "CLOSE": "14.550000" }, { "DATE": "12/19/1995", "OPEN": "15.420000", "HIGH": "15.420000", "LOW": "13.110000", "CLOSE": "13.160000" }, { "DATE": "12/20/1995", "OPEN": "11.840000", "HIGH": "12.340000", "LOW": "11.110000", "CLOSE": "12.200000" }, { "DATE": "12/21/1995", "OPEN": "13.010000", "HIGH": "13.010000", "LOW": "10.650000", "CLOSE": "10.770000" }, { "DATE": "12/22/1995", "OPEN": "11.290000", "HIGH": "11.580000", "LOW": "10.970000", "CLOSE": "11.510000" }, { "DATE": "12/26/1995", "OPEN": "11.720000", "HIGH": "11.870000", "LOW": "11.480000", "CLOSE": "11.490000" }, { "DATE": "12/27/1995", "OPEN": "11.240000", "HIGH": "12.650000", "LOW": "11.190000", "CLOSE": "11.980000" }, { "DATE": "12/28/1995", "OPEN": "11.910000", "HIGH": "12.370000", "LOW": "11.900000", "CLOSE": "12.250000" }, { "DATE": "12/29/1995", "OPEN": "12.590000", "HIGH": "13.140000", "LOW": "12.310000", "CLOSE": "12.520000" }, { "DATE": "01/02/1996", "OPEN": "13.390000", "HIGH": "13.390000", "LOW": "12.190000", "CLOSE": "12.190000" }, { "DATE": "01/03/1996", "OPEN": "11.530000", "HIGH": "12.290000", "LOW": "11.450000", "CLOSE": "12.100000" }, { "DATE": "01/04/1996", "OPEN": "11.240000", "HIGH": "14.230000", "LOW": "11.230000", "CLOSE": "13.780000" }, { "DATE": "01/05/1996", "OPEN": "14.020000", "HIGH": "14.740000", "LOW": "13.550000", "CLOSE": "13.580000" }, { "DATE": "01/08/1996", "OPEN": "14.020000", "HIGH": "13.220000", "LOW": "12.440000", "CLOSE": "13.110000" }, { "DATE": "01/09/1996", "OPEN": "13.040000", "HIGH": "15.480000", "LOW": "13.040000", "CLOSE": "15.210000" }, { "DATE": "01/10/1996", "OPEN": "16.550000", "HIGH": "16.870000", "LOW": "15.650000", "CLOSE": "16.400000" }, { "DATE": "01/11/1996", "OPEN": "15.760000", "HIGH": "16.100000", "LOW": "14.620000", "CLOSE": "14.690000" }, { "DATE": "01/12/1996", "OPEN": "14.280000", "HIGH": "15.000000", "LOW": "14.150000", "CLOSE": "14.230000" }, { "DATE": "01/15/1996", "OPEN": "14.120000", "HIGH": "15.130000", "LOW": "14.030000", "CLOSE": "14.990000" }, { "DATE": "01/16/1996", "OPEN": "14.620000", "HIGH": "15.330000", "LOW": "14.090000", "CLOSE": "14.090000" }, { "DATE": "01/17/1996", "OPEN": "14.000000", "HIGH": "14.310000", "LOW": "13.550000", "CLOSE": "14.250000" }, { "DATE": "01/18/1996", "OPEN": "13.720000", "HIGH": "14.360000", "LOW": "13.540000", "CLOSE": "13.580000" }, { "DATE": "01/19/1996", "OPEN": "13.550000", "HIGH": "13.570000", "LOW": "12.590000", "CLOSE": "12.700000" }, { "DATE": "01/22/1996", "OPEN": "12.880000", "HIGH": "13.530000", "LOW": "12.520000", "CLOSE": "13.340000" }, { "DATE": "01/23/1996", "OPEN": "13.560000", "HIGH": "13.670000", "LOW": "13.320000", "CLOSE": "13.560000" }, { "DATE": "01/24/1996", "OPEN": "12.920000", "HIGH": "12.990000", "LOW": "12.500000", "CLOSE": "12.540000" }, { "DATE": "01/25/1996", "OPEN": "12.310000", "HIGH": "12.990000", "LOW": "12.280000", "CLOSE": "12.940000" }, { "DATE": "01/26/1996", "OPEN": "12.640000", "HIGH": "12.650000", "LOW": "11.910000", "CLOSE": "12.000000" }, { "DATE": "01/29/1996", "OPEN": "12.070000", "HIGH": "12.340000", "LOW": "12.050000", "CLOSE": "12.190000" }, { "DATE": "01/30/1996", "OPEN": "11.450000", "HIGH": "12.420000", "LOW": "11.390000", "CLOSE": "12.420000" }, { "DATE": "01/31/1996", "OPEN": "12.370000", "HIGH": "13.040000", "LOW": "12.350000", "CLOSE": "12.530000" }, { "DATE": "02/01/1996", "OPEN": "11.440000", "HIGH": "12.870000", "LOW": "11.110000", "CLOSE": "12.650000" }, { "DATE": "02/02/1996", "OPEN": "12.510000", "HIGH": "13.480000", "LOW": "12.420000", "CLOSE": "13.230000" }, { "DATE": "02/05/1996", "OPEN": "13.790000", "HIGH": "14.040000", "LOW": "13.370000", "CLOSE": "13.460000" }, { "DATE": "02/06/1996", "OPEN": "13.990000", "HIGH": "14.680000", "LOW": "13.510000", "CLOSE": "14.590000" }, { "DATE": "02/07/1996", "OPEN": "14.290000", "HIGH": "14.770000", "LOW": "14.040000", "CLOSE": "14.110000" }, { "DATE": "02/08/1996", "OPEN": "13.960000", "HIGH": "14.110000", "LOW": "13.430000", "CLOSE": "13.890000" }, { "DATE": "02/09/1996", "OPEN": "14.270000", "HIGH": "15.400000", "LOW": "14.170000", "CLOSE": "14.630000" }, { "DATE": "02/12/1996", "OPEN": "14.530000", "HIGH": "14.990000", "LOW": "14.430000", "CLOSE": "14.690000" }, { "DATE": "02/13/1996", "OPEN": "14.530000", "HIGH": "15.420000", "LOW": "14.610000", "CLOSE": "14.940000" }, { "DATE": "02/14/1996", "OPEN": "15.020000", "HIGH": "15.600000", "LOW": "14.680000", "CLOSE": "15.590000" }, { "DATE": "02/15/1996", "OPEN": "15.700000", "HIGH": "16.310000", "LOW": "15.640000", "CLOSE": "16.130000" }, { "DATE": "02/16/1996", "OPEN": "14.930000", "HIGH": "16.350000", "LOW": "14.930000", "CLOSE": "15.370000" }, { "DATE": "02/20/1996", "OPEN": "16.230000", "HIGH": "17.180000", "LOW": "16.170000", "CLOSE": "16.800000" }, { "DATE": "02/21/1996", "OPEN": "15.530000", "HIGH": "15.560000", "LOW": "14.470000", "CLOSE": "14.470000" }, { "DATE": "02/22/1996", "OPEN": "14.140000", "HIGH": "14.570000", "LOW": "14.000000", "CLOSE": "14.560000" }, { "DATE": "02/23/1996", "OPEN": "14.930000", "HIGH": "15.810000", "LOW": "14.640000", "CLOSE": "14.780000" }, { "DATE": "02/26/1996", "OPEN": "15.470000", "HIGH": "16.390000", "LOW": "15.440000", "CLOSE": "16.380000" }, { "DATE": "02/27/1996", "OPEN": "16.510000", "HIGH": "17.030000", "LOW": "16.450000", "CLOSE": "16.630000" }, { "DATE": "02/28/1996", "OPEN": "15.510000", "HIGH": "16.840000", "LOW": "15.360000", "CLOSE": "16.720000" }, { "DATE": "02/29/1996", "OPEN": "16.880000", "HIGH": "17.390000", "LOW": "16.370000", "CLOSE": "17.040000" }, { "DATE": "03/01/1996", "OPEN": "17.130000", "HIGH": "17.920000", "LOW": "16.670000", "CLOSE": "16.720000" }, { "DATE": "03/04/1996", "OPEN": "16.780000", "HIGH": "17.030000", "LOW": "16.200000", "CLOSE": "16.670000" }, { "DATE": "03/05/1996", "OPEN": "16.640000", "HIGH": "16.680000", "LOW": "16.100000", "CLOSE": "16.100000" }, { "DATE": "03/06/1996", "OPEN": "16.030000", "HIGH": "16.580000", "LOW": "16.030000", "CLOSE": "16.560000" }, { "DATE": "03/07/1996", "OPEN": "16.850000", "HIGH": "17.100000", "LOW": "16.410000", "CLOSE": "16.490000" }, { "DATE": "03/08/1996", "OPEN": "18.860000", "HIGH": "21.360000", "LOW": "17.500000", "CLOSE": "20.700000" }, { "DATE": "03/11/1996", "OPEN": "17.340000", "HIGH": "21.260000", "LOW": "17.290000", "CLOSE": "19.400000" }, { "DATE": "03/12/1996", "OPEN": "18.370000", "HIGH": "19.810000", "LOW": "18.220000", "CLOSE": "19.090000" }, { "DATE": "03/13/1996", "OPEN": "18.520000", "HIGH": "18.870000", "LOW": "18.020000", "CLOSE": "18.130000" }, { "DATE": "03/14/1996", "OPEN": "17.790000", "HIGH": "18.200000", "LOW": "16.930000", "CLOSE": "16.930000" }, { "DATE": "03/15/1996", "OPEN": "15.150000", "HIGH": "17.100000", "LOW": "14.980000", "CLOSE": "16.540000" }, { "DATE": "03/18/1996", "OPEN": "16.500000", "HIGH": "17.390000", "LOW": "16.490000", "CLOSE": "17.310000" }, { "DATE": "03/19/1996", "OPEN": "16.930000", "HIGH": "18.420000", "LOW": "16.810000", "CLOSE": "18.350000" }, { "DATE": "03/20/1996", "OPEN": "18.300000", "HIGH": "19.450000", "LOW": "18.280000", "CLOSE": "18.660000" }, { "DATE": "03/21/1996", "OPEN": "18.360000", "HIGH": "18.360000", "LOW": "17.580000", "CLOSE": "17.740000" }, { "DATE": "03/22/1996", "OPEN": "17.410000", "HIGH": "17.420000", "LOW": "16.930000", "CLOSE": "17.050000" }, { "DATE": "03/25/1996", "OPEN": "17.130000", "HIGH": "17.980000", "LOW": "17.120000", "CLOSE": "17.840000" }, { "DATE": "03/26/1996", "OPEN": "18.230000", "HIGH": "18.260000", "LOW": "17.660000", "CLOSE": "17.800000" }, { "DATE": "03/27/1996", "OPEN": "17.310000", "HIGH": "18.300000", "LOW": "17.310000", "CLOSE": "17.890000" }, { "DATE": "03/28/1996", "OPEN": "17.800000", "HIGH": "18.320000", "LOW": "17.680000", "CLOSE": "18.160000" }, { "DATE": "03/29/1996", "OPEN": "18.250000", "HIGH": "18.880000", "LOW": "18.030000", "CLOSE": "18.880000" }, { "DATE": "04/01/1996", "OPEN": "18.420000", "HIGH": "18.710000", "LOW": "17.880000", "CLOSE": "17.900000" }, { "DATE": "04/02/1996", "OPEN": "16.980000", "HIGH": "17.340000", "LOW": "16.270000", "CLOSE": "16.450000" }, { "DATE": "04/03/1996", "OPEN": "16.360000", "HIGH": "16.560000", "LOW": "16.160000", "CLOSE": "16.330000" }, { "DATE": "04/04/1996", "OPEN": "16.150000", "HIGH": "16.200000", "LOW": "15.890000", "CLOSE": "16.180000" }, { "DATE": "04/08/1996", "OPEN": "16.150000", "HIGH": "20.780000", "LOW": "18.150000", "CLOSE": "18.720000" }, { "DATE": "04/09/1996", "OPEN": "16.960000", "HIGH": "17.420000", "LOW": "16.960000", "CLOSE": "17.320000" }, { "DATE": "04/10/1996", "OPEN": "17.790000", "HIGH": "20.460000", "LOW": "17.520000", "CLOSE": "20.220000" }, { "DATE": "04/11/1996", "OPEN": "19.410000", "HIGH": "21.090000", "LOW": "19.230000", "CLOSE": "19.650000" }, { "DATE": "04/12/1996", "OPEN": "18.690000", "HIGH": "18.730000", "LOW": "17.310000", "CLOSE": "17.380000" }, { "DATE": "04/15/1996", "OPEN": "17.540000", "HIGH": "17.540000", "LOW": "16.820000", "CLOSE": "16.830000" }, { "DATE": "04/16/1996", "OPEN": "16.510000", "HIGH": "16.560000", "LOW": "16.210000", "CLOSE": "16.450000" }, { "DATE": "04/17/1996", "OPEN": "16.500000", "HIGH": "17.300000", "LOW": "16.360000", "CLOSE": "17.070000" }, { "DATE": "04/18/1996", "OPEN": "16.690000", "HIGH": "17.060000", "LOW": "16.240000", "CLOSE": "16.410000" }, { "DATE": "04/19/1996", "OPEN": "14.560000", "HIGH": "15.400000", "LOW": "14.300000", "CLOSE": "15.120000" }, { "DATE": "04/22/1996", "OPEN": "14.760000", "HIGH": "15.700000", "LOW": "14.760000", "CLOSE": "15.380000" }, { "DATE": "04/23/1996", "OPEN": "14.950000", "HIGH": "15.460000", "LOW": "14.890000", "CLOSE": "15.010000" }, { "DATE": "04/24/1996", "OPEN": "14.010000", "HIGH": "15.130000", "LOW": "13.990000", "CLOSE": "14.910000" }, { "DATE": "04/25/1996", "OPEN": "14.690000", "HIGH": "15.350000", "LOW": "14.590000", "CLOSE": "14.720000" }, { "DATE": "04/26/1996", "OPEN": "14.560000", "HIGH": "14.930000", "LOW": "14.460000", "CLOSE": "14.750000" }, { "DATE": "04/29/1996", "OPEN": "15.540000", "HIGH": "15.670000", "LOW": "15.350000", "CLOSE": "15.450000" }, { "DATE": "04/30/1996", "OPEN": "15.750000", "HIGH": "16.010000", "LOW": "15.710000", "CLOSE": "15.830000" }, { "DATE": "05/01/1996", "OPEN": "15.890000", "HIGH": "16.870000", "LOW": "15.750000", "CLOSE": "16.070000" }, { "DATE": "05/02/1996", "OPEN": "16.750000", "HIGH": "18.960000", "LOW": "16.720000", "CLOSE": "18.620000" }, { "DATE": "05/03/1996", "OPEN": "16.610000", "HIGH": "17.390000", "LOW": "15.560000", "CLOSE": "16.700000" }, { "DATE": "05/06/1996", "OPEN": "16.890000", "HIGH": "17.870000", "LOW": "16.720000", "CLOSE": "16.920000" }, { "DATE": "05/07/1996", "OPEN": "16.620000", "HIGH": "17.240000", "LOW": "16.520000", "CLOSE": "16.870000" }, { "DATE": "05/08/1996", "OPEN": "17.200000", "HIGH": "18.690000", "LOW": "15.780000", "CLOSE": "15.780000" }, { "DATE": "05/09/1996", "OPEN": "15.480000", "HIGH": "17.050000", "LOW": "15.380000", "CLOSE": "16.990000" }, { "DATE": "05/10/1996", "OPEN": "16.200000", "HIGH": "16.320000", "LOW": "15.300000", "CLOSE": "15.610000" }, { "DATE": "05/13/1996", "OPEN": "16.260000", "HIGH": "16.260000", "LOW": "14.880000", "CLOSE": "15.160000" }, { "DATE": "05/14/1996", "OPEN": "15.010000", "HIGH": "15.180000", "LOW": "14.660000", "CLOSE": "14.900000" }, { "DATE": "05/15/1996", "OPEN": "14.570000", "HIGH": "15.830000", "LOW": "14.570000", "CLOSE": "15.590000" }, { "DATE": "05/16/1996", "OPEN": "16.010000", "HIGH": "16.010000", "LOW": "15.530000", "CLOSE": "15.710000" }, { "DATE": "05/17/1996", "OPEN": "14.740000", "HIGH": "15.200000", "LOW": "14.560000", "CLOSE": "15.130000" }, { "DATE": "05/20/1996", "OPEN": "15.050000", "HIGH": "16.360000", "LOW": "14.890000", "CLOSE": "15.800000" }, { "DATE": "05/21/1996", "OPEN": "15.660000", "HIGH": "16.370000", "LOW": "15.590000", "CLOSE": "16.000000" }, { "DATE": "05/22/1996", "OPEN": "16.000000", "HIGH": "16.100000", "LOW": "15.460000", "CLOSE": "15.500000" }, { "DATE": "05/23/1996", "OPEN": "15.790000", "HIGH": "16.410000", "LOW": "15.730000", "CLOSE": "16.170000" }, { "DATE": "05/24/1996", "OPEN": "15.580000", "HIGH": "15.760000", "LOW": "15.440000", "CLOSE": "15.540000" }, { "DATE": "05/28/1996", "OPEN": "16.100000", "HIGH": "16.970000", "LOW": "16.040000", "CLOSE": "16.920000" }, { "DATE": "05/29/1996", "OPEN": "16.970000", "HIGH": "17.750000", "LOW": "16.750000", "CLOSE": "17.150000" }, { "DATE": "05/30/1996", "OPEN": "17.060000", "HIGH": "17.140000", "LOW": "16.010000", "CLOSE": "16.020000" }, { "DATE": "05/31/1996", "OPEN": "15.740000", "HIGH": "16.290000", "LOW": "15.500000", "CLOSE": "16.070000" }, { "DATE": "06/03/1996", "OPEN": "16.800000", "HIGH": "17.030000", "LOW": "16.580000", "CLOSE": "16.860000" }, { "DATE": "06/04/1996", "OPEN": "16.350000", "HIGH": "16.390000", "LOW": "16.120000", "CLOSE": "16.180000" }, { "DATE": "06/05/1996", "OPEN": "16.040000", "HIGH": "16.450000", "LOW": "15.930000", "CLOSE": "16.040000" }, { "DATE": "06/06/1996", "OPEN": "16.340000", "HIGH": "16.860000", "LOW": "16.330000", "CLOSE": "16.840000" }, { "DATE": "06/07/1996", "OPEN": "17.670000", "HIGH": "17.690000", "LOW": "16.100000", "CLOSE": "16.100000" }, { "DATE": "06/10/1996", "OPEN": "16.570000", "HIGH": "17.160000", "LOW": "16.550000", "CLOSE": "16.780000" }, { "DATE": "06/11/1996", "OPEN": "16.380000", "HIGH": "16.820000", "LOW": "16.000000", "CLOSE": "16.680000" }, { "DATE": "06/12/1996", "OPEN": "16.470000", "HIGH": "17.200000", "LOW": "16.350000", "CLOSE": "17.000000" }, { "DATE": "06/13/1996", "OPEN": "16.820000", "HIGH": "17.670000", "LOW": "16.800000", "CLOSE": "17.120000" }, { "DATE": "06/14/1996", "OPEN": "17.100000", "HIGH": "18.880000", "LOW": "16.700000", "CLOSE": "18.640000" }, { "DATE": "06/17/1996", "OPEN": "17.270000", "HIGH": "17.900000", "LOW": "17.110000", "CLOSE": "17.460000" }, { "DATE": "06/18/1996", "OPEN": "16.690000", "HIGH": "17.470000", "LOW": "16.640000", "CLOSE": "17.450000" }, { "DATE": "06/19/1996", "OPEN": "17.550000", "HIGH": "17.710000", "LOW": "17.180000", "CLOSE": "17.540000" }, { "DATE": "06/20/1996", "OPEN": "17.080000", "HIGH": "17.310000", "LOW": "16.730000", "CLOSE": "16.970000" }, { "DATE": "06/21/1996", "OPEN": "14.900000", "HIGH": "16.120000", "LOW": "14.530000", "CLOSE": "15.800000" }, { "DATE": "06/24/1996", "OPEN": "16.080000", "HIGH": "16.380000", "LOW": "15.750000", "CLOSE": "15.910000" }, { "DATE": "06/25/1996", "OPEN": "15.500000", "HIGH": "15.850000", "LOW": "15.390000", "CLOSE": "15.430000" }, { "DATE": "06/26/1996", "OPEN": "15.070000", "HIGH": "15.570000", "LOW": "14.950000", "CLOSE": "15.230000" }, { "DATE": "06/27/1996", "OPEN": "15.080000", "HIGH": "15.100000", "LOW": "14.150000", "CLOSE": "14.190000" }, { "DATE": "06/28/1996", "OPEN": "13.920000", "HIGH": "13.920000", "LOW": "13.550000", "CLOSE": "13.680000" }, { "DATE": "07/01/1996", "OPEN": "13.830000", "HIGH": "14.080000", "LOW": "13.750000", "CLOSE": "13.780000" }, { "DATE": "07/02/1996", "OPEN": "13.930000", "HIGH": "14.450000", "LOW": "13.920000", "CLOSE": "14.190000" }, { "DATE": "07/03/1996", "OPEN": "13.880000", "HIGH": "14.660000", "LOW": "13.800000", "CLOSE": "14.210000" }, { "DATE": "07/05/1996", "OPEN": "16.250000", "HIGH": "16.840000", "LOW": "14.920000", "CLOSE": "16.090000" }, { "DATE": "07/08/1996", "OPEN": "16.680000", "HIGH": "16.830000", "LOW": "15.930000", "CLOSE": "16.420000" }, { "DATE": "07/09/1996", "OPEN": "16.020000", "HIGH": "16.020000", "LOW": "15.430000", "CLOSE": "15.490000" }, { "DATE": "07/10/1996", "OPEN": "16.060000", "HIGH": "16.470000", "LOW": "15.510000", "CLOSE": "15.510000" }, { "DATE": "07/11/1996", "OPEN": "15.810000", "HIGH": "19.200000", "LOW": "15.760000", "CLOSE": "17.810000" }, { "DATE": "07/12/1996", "OPEN": "16.990000", "HIGH": "17.500000", "LOW": "16.790000", "CLOSE": "17.090000" }, { "DATE": "07/15/1996", "OPEN": "17.140000", "HIGH": "20.110000", "LOW": "17.130000", "CLOSE": "20.110000" }, { "DATE": "07/16/1996", "OPEN": "20.280000", "HIGH": "27.050000", "LOW": "19.480000", "CLOSE": "20.100000" }, { "DATE": "07/17/1996", "OPEN": "19.380000", "HIGH": "20.340000", "LOW": "19.120000", "CLOSE": "19.220000" }, { "DATE": "07/18/1996", "OPEN": "18.780000", "HIGH": "19.570000", "LOW": "17.920000", "CLOSE": "17.930000" }, { "DATE": "07/19/1996", "OPEN": "16.740000", "HIGH": "17.860000", "LOW": "16.730000", "CLOSE": "17.260000" }, { "DATE": "07/22/1996", "OPEN": "19.300000", "HIGH": "21.310000", "LOW": "19.300000", "CLOSE": "20.410000" }, { "DATE": "07/23/1996", "OPEN": "19.300000", "HIGH": "21.800000", "LOW": "19.280000", "CLOSE": "21.550000" }, { "DATE": "07/24/1996", "OPEN": "23.900000", "HIGH": "24.190000", "LOW": "21.430000", "CLOSE": "21.440000" }, { "DATE": "07/25/1996", "OPEN": "19.590000", "HIGH": "19.690000", "LOW": "18.610000", "CLOSE": "19.390000" }, { "DATE": "07/26/1996", "OPEN": "18.690000", "HIGH": "18.800000", "LOW": "17.350000", "CLOSE": "17.450000" }, { "DATE": "07/29/1996", "OPEN": "18.560000", "HIGH": "20.510000", "LOW": "18.440000", "CLOSE": "20.090000" }, { "DATE": "07/30/1996", "OPEN": "19.830000", "HIGH": "21.570000", "LOW": "19.830000", "CLOSE": "20.530000" }, { "DATE": "07/31/1996", "OPEN": "19.880000", "HIGH": "20.200000", "LOW": "19.270000", "CLOSE": "19.460000" }, { "DATE": "08/01/1996", "OPEN": "19.390000", "HIGH": "19.390000", "LOW": "18.230000", "CLOSE": "18.760000" }, { "DATE": "08/02/1996", "OPEN": "16.380000", "HIGH": "17.490000", "LOW": "16.160000", "CLOSE": "16.190000" }, { "DATE": "08/05/1996", "OPEN": "17.120000", "HIGH": "17.540000", "LOW": "16.840000", "CLOSE": "17.360000" }, { "DATE": "08/06/1996", "OPEN": "17.750000", "HIGH": "17.880000", "LOW": "16.930000", "CLOSE": "16.930000" }, { "DATE": "08/07/1996", "OPEN": "16.880000", "HIGH": "17.170000", "LOW": "16.220000", "CLOSE": "16.240000" }, { "DATE": "08/08/1996", "OPEN": "16.280000", "HIGH": "16.580000", "LOW": "15.970000", "CLOSE": "16.040000" }, { "DATE": "08/09/1996", "OPEN": "16.010000", "HIGH": "16.530000", "LOW": "15.250000", "CLOSE": "15.770000" }, { "DATE": "08/12/1996", "OPEN": "16.140000", "HIGH": "16.500000", "LOW": "15.450000", "CLOSE": "15.570000" }, { "DATE": "08/13/1996", "OPEN": "16.290000", "HIGH": "17.000000", "LOW": "15.710000", "CLOSE": "16.410000" }, { "DATE": "08/14/1996", "OPEN": "16.530000", "HIGH": "16.610000", "LOW": "15.840000", "CLOSE": "15.960000" }, { "DATE": "08/15/1996", "OPEN": "16.090000", "HIGH": "16.090000", "LOW": "15.290000", "CLOSE": "15.460000" }, { "DATE": "08/16/1996", "OPEN": "15.000000", "HIGH": "15.730000", "LOW": "14.570000", "CLOSE": "14.810000" }, { "DATE": "08/19/1996", "OPEN": "15.270000", "HIGH": "15.490000", "LOW": "15.220000", "CLOSE": "15.270000" }, { "DATE": "08/20/1996", "OPEN": "15.190000", "HIGH": "15.540000", "LOW": "14.730000", "CLOSE": "14.730000" }, { "DATE": "08/21/1996", "OPEN": "14.910000", "HIGH": "15.100000", "LOW": "14.510000", "CLOSE": "14.520000" }, { "DATE": "08/22/1996", "OPEN": "13.900000", "HIGH": "13.910000", "LOW": "13.220000", "CLOSE": "13.710000" }, { "DATE": "08/23/1996", "OPEN": "13.710000", "HIGH": "15.080000", "LOW": "13.670000", "CLOSE": "14.180000" }, { "DATE": "08/26/1996", "OPEN": "14.740000", "HIGH": "15.660000", "LOW": "14.700000", "CLOSE": "15.380000" }, { "DATE": "08/27/1996", "OPEN": "14.570000", "HIGH": "15.620000", "LOW": "14.540000", "CLOSE": "15.110000" }, { "DATE": "08/28/1996", "OPEN": "14.880000", "HIGH": "15.980000", "LOW": "14.840000", "CLOSE": "15.100000" }, { "DATE": "08/29/1996", "OPEN": "15.430000", "HIGH": "16.690000", "LOW": "15.430000", "CLOSE": "16.220000" }, { "DATE": "08/30/1996", "OPEN": "16.090000", "HIGH": "17.250000", "LOW": "16.090000", "CLOSE": "17.010000" }, { "DATE": "09/03/1996", "OPEN": "19.780000", "HIGH": "19.780000", "LOW": "18.270000", "CLOSE": "18.470000" }, { "DATE": "09/04/1996", "OPEN": "18.610000", "HIGH": "19.070000", "LOW": "18.550000", "CLOSE": "18.640000" }, { "DATE": "09/05/1996", "OPEN": "19.070000", "HIGH": "20.530000", "LOW": "18.960000", "CLOSE": "20.510000" }, { "DATE": "09/06/1996", "OPEN": "18.150000", "HIGH": "18.190000", "LOW": "16.840000", "CLOSE": "17.100000" }, { "DATE": "09/09/1996", "OPEN": "17.100000", "HIGH": "17.130000", "LOW": "16.290000", "CLOSE": "16.360000" }, { "DATE": "09/10/1996", "OPEN": "16.420000", "HIGH": "16.800000", "LOW": "16.250000", "CLOSE": "16.250000" }, { "DATE": "09/11/1996", "OPEN": "16.560000", "HIGH": "16.560000", "LOW": "15.910000", "CLOSE": "16.060000" }, { "DATE": "09/12/1996", "OPEN": "15.360000", "HIGH": "16.090000", "LOW": "15.360000", "CLOSE": "15.970000" }, { "DATE": "09/13/1996", "OPEN": "15.510000", "HIGH": "15.890000", "LOW": "15.150000", "CLOSE": "15.200000" }, { "DATE": "09/16/1996", "OPEN": "15.400000", "HIGH": "15.960000", "LOW": "15.240000", "CLOSE": "15.430000" }, { "DATE": "09/17/1996", "OPEN": "15.860000", "HIGH": "16.220000", "LOW": "15.560000", "CLOSE": "15.740000" }, { "DATE": "09/18/1996", "OPEN": "16.270000", "HIGH": "16.460000", "LOW": "15.760000", "CLOSE": "15.860000" }, { "DATE": "09/19/1996", "OPEN": "16.090000", "HIGH": "16.490000", "LOW": "15.930000", "CLOSE": "16.030000" }, { "DATE": "09/20/1996", "OPEN": "14.570000", "HIGH": "16.180000", "LOW": "14.550000", "CLOSE": "15.650000" }, { "DATE": "09/23/1996", "OPEN": "16.330000", "HIGH": "16.740000", "LOW": "16.320000", "CLOSE": "16.460000" }, { "DATE": "09/24/1996", "OPEN": "16.550000", "HIGH": "16.900000", "LOW": "16.130000", "CLOSE": "16.450000" }, { "DATE": "09/25/1996", "OPEN": "15.860000", "HIGH": "16.330000", "LOW": "15.820000", "CLOSE": "16.220000" }, { "DATE": "09/26/1996", "OPEN": "16.130000", "HIGH": "16.510000", "LOW": "15.700000", "CLOSE": "16.110000" }, { "DATE": "09/27/1996", "OPEN": "16.570000", "HIGH": "16.660000", "LOW": "16.040000", "CLOSE": "16.100000" }, { "DATE": "09/30/1996", "OPEN": "16.330000", "HIGH": "17.080000", "LOW": "16.210000", "CLOSE": "16.950000" }, { "DATE": "10/01/1996", "OPEN": "16.900000", "HIGH": "17.520000", "LOW": "16.800000", "CLOSE": "17.050000" }, { "DATE": "10/02/1996", "OPEN": "16.920000", "HIGH": "17.120000", "LOW": "16.690000", "CLOSE": "16.780000" }, { "DATE": "10/03/1996", "OPEN": "16.730000", "HIGH": "16.980000", "LOW": "16.480000", "CLOSE": "16.770000" }, { "DATE": "10/04/1996", "OPEN": "15.460000", "HIGH": "15.460000", "LOW": "14.780000", "CLOSE": "14.800000" }, { "DATE": "10/07/1996", "OPEN": "15.060000", "HIGH": "15.510000", "LOW": "14.960000", "CLOSE": "15.110000" }, { "DATE": "10/08/1996", "OPEN": "15.350000", "HIGH": "15.630000", "LOW": "15.020000", "CLOSE": "15.580000" }, { "DATE": "10/09/1996", "OPEN": "15.660000", "HIGH": "16.300000", "LOW": "15.620000", "CLOSE": "16.090000" }, { "DATE": "10/10/1996", "OPEN": "16.330000", "HIGH": "16.350000", "LOW": "15.920000", "CLOSE": "16.260000" }, { "DATE": "10/11/1996", "OPEN": "15.500000", "HIGH": "15.570000", "LOW": "14.960000", "CLOSE": "15.070000" }, { "DATE": "10/14/1996", "OPEN": "14.770000", "HIGH": "15.380000", "LOW": "14.630000", "CLOSE": "15.130000" }, { "DATE": "10/15/1996", "OPEN": "14.820000", "HIGH": "16.770000", "LOW": "14.820000", "CLOSE": "15.830000" }, { "DATE": "10/16/1996", "OPEN": "15.820000", "HIGH": "16.070000", "LOW": "15.590000", "CLOSE": "15.600000" }, { "DATE": "10/17/1996", "OPEN": "15.250000", "HIGH": "15.460000", "LOW": "14.990000", "CLOSE": "15.410000" }, { "DATE": "10/18/1996", "OPEN": "15.520000", "HIGH": "15.550000", "LOW": "15.020000", "CLOSE": "15.080000" }, { "DATE": "10/21/1996", "OPEN": "15.530000", "HIGH": "16.230000", "LOW": "15.250000", "CLOSE": "15.980000" }, { "DATE": "10/22/1996", "OPEN": "16.290000", "HIGH": "16.790000", "LOW": "16.240000", "CLOSE": "16.400000" }, { "DATE": "10/23/1996", "OPEN": "16.660000", "HIGH": "17.160000", "LOW": "16.200000", "CLOSE": "16.450000" }, { "DATE": "10/24/1996", "OPEN": "16.170000", "HIGH": "17.000000", "LOW": "16.170000", "CLOSE": "16.890000" }, { "DATE": "10/25/1996", "OPEN": "17.090000", "HIGH": "17.620000", "LOW": "16.840000", "CLOSE": "17.290000" }, { "DATE": "10/28/1996", "OPEN": "17.270000", "HIGH": "18.360000", "LOW": "17.130000", "CLOSE": "18.340000" }, { "DATE": "10/29/1996", "OPEN": "18.440000", "HIGH": "18.840000", "LOW": "18.090000", "CLOSE": "18.280000" }, { "DATE": "10/30/1996", "OPEN": "18.170000", "HIGH": "19.210000", "LOW": "18.170000", "CLOSE": "18.480000" }, { "DATE": "10/31/1996", "OPEN": "18.140000", "HIGH": "18.330000", "LOW": "17.820000", "CLOSE": "18.110000" }, { "DATE": "11/01/1996", "OPEN": "17.290000", "HIGH": "18.300000", "LOW": "17.260000", "CLOSE": "17.890000" }, { "DATE": "11/04/1996", "OPEN": "18.330000", "HIGH": "18.610000", "LOW": "18.030000", "CLOSE": "18.040000" }, { "DATE": "11/05/1996", "OPEN": "17.320000", "HIGH": "17.670000", "LOW": "16.970000", "CLOSE": "17.650000" }, { "DATE": "11/06/1996", "OPEN": "16.740000", "HIGH": "17.330000", "LOW": "16.050000", "CLOSE": "16.970000" }, { "DATE": "11/07/1996", "OPEN": "16.840000", "HIGH": "17.520000", "LOW": "16.660000", "CLOSE": "17.210000" }, { "DATE": "11/08/1996", "OPEN": "16.520000", "HIGH": "16.550000", "LOW": "15.620000", "CLOSE": "15.780000" }, { "DATE": "11/11/1996", "OPEN": "14.730000", "HIGH": "14.730000", "LOW": "13.880000", "CLOSE": "14.040000" }, { "DATE": "11/12/1996", "OPEN": "15.890000", "HIGH": "16.140000", "LOW": "15.220000", "CLOSE": "15.360000" }, { "DATE": "11/13/1996", "OPEN": "14.940000", "HIGH": "15.410000", "LOW": "14.700000", "CLOSE": "14.890000" }, { "DATE": "11/14/1996", "OPEN": "14.620000", "HIGH": "14.620000", "LOW": "13.630000", "CLOSE": "13.790000" }, { "DATE": "11/15/1996", "OPEN": "13.610000", "HIGH": "14.880000", "LOW": "13.450000", "CLOSE": "14.360000" }, { "DATE": "11/18/1996", "OPEN": "14.710000", "HIGH": "15.480000", "LOW": "14.710000", "CLOSE": "15.120000" }, { "DATE": "11/19/1996", "OPEN": "15.040000", "HIGH": "15.610000", "LOW": "14.960000", "CLOSE": "15.230000" }, { "DATE": "11/20/1996", "OPEN": "15.390000", "HIGH": "16.100000", "LOW": "15.230000", "CLOSE": "15.940000" }, { "DATE": "11/21/1996", "OPEN": "16.080000", "HIGH": "16.530000", "LOW": "15.770000", "CLOSE": "15.770000" }, { "DATE": "11/22/1996", "OPEN": "15.060000", "HIGH": "15.240000", "LOW": "14.680000", "CLOSE": "14.920000" }, { "DATE": "11/25/1996", "OPEN": "15.470000", "HIGH": "16.030000", "LOW": "15.170000", "CLOSE": "15.910000" }, { "DATE": "11/26/1996", "OPEN": "16.670000", "HIGH": "17.670000", "LOW": "16.550000", "CLOSE": "16.970000" }, { "DATE": "11/27/1996", "OPEN": "17.000000", "HIGH": "17.220000", "LOW": "16.860000", "CLOSE": "16.960000" }, { "DATE": "11/29/1996", "OPEN": "16.760000", "HIGH": "18.260000", "LOW": "16.680000", "CLOSE": "17.140000" }, { "DATE": "12/02/1996", "OPEN": "18.660000", "HIGH": "18.730000", "LOW": "17.930000", "CLOSE": "17.930000" }, { "DATE": "12/03/1996", "OPEN": "17.700000", "HIGH": "18.820000", "LOW": "17.590000", "CLOSE": "18.680000" }, { "DATE": "12/04/1996", "OPEN": "18.760000", "HIGH": "18.920000", "LOW": "17.910000", "CLOSE": "17.930000" }, { "DATE": "12/05/1996", "OPEN": "17.590000", "HIGH": "18.520000", "LOW": "17.380000", "CLOSE": "18.140000" }, { "DATE": "12/06/1996", "OPEN": "20.360000", "HIGH": "21.880000", "LOW": "18.440000", "CLOSE": "18.820000" }, { "DATE": "12/09/1996", "OPEN": "18.500000", "HIGH": "18.520000", "LOW": "17.750000", "CLOSE": "17.750000" }, { "DATE": "12/10/1996", "OPEN": "17.360000", "HIGH": "17.910000", "LOW": "17.190000", "CLOSE": "17.880000" }, { "DATE": "12/11/1996", "OPEN": "18.610000", "HIGH": "20.430000", "LOW": "18.610000", "CLOSE": "19.680000" }, { "DATE": "12/12/1996", "OPEN": "18.690000", "HIGH": "20.450000", "LOW": "18.660000", "CLOSE": "20.450000" }, { "DATE": "12/13/1996", "OPEN": "20.850000", "HIGH": "21.320000", "LOW": "19.810000", "CLOSE": "21.090000" }, { "DATE": "12/16/1996", "OPEN": "21.040000", "HIGH": "22.040000", "LOW": "20.730000", "CLOSE": "21.990000" }, { "DATE": "12/17/1996", "OPEN": "21.990000", "HIGH": "22.130000", "LOW": "20.400000", "CLOSE": "20.770000" }, { "DATE": "12/18/1996", "OPEN": "20.070000", "HIGH": "20.080000", "LOW": "18.940000", "CLOSE": "19.420000" }, { "DATE": "12/19/1996", "OPEN": "18.940000", "HIGH": "18.970000", "LOW": "18.460000", "CLOSE": "18.770000" }, { "DATE": "12/20/1996", "OPEN": "16.840000", "HIGH": "19.720000", "LOW": "16.830000", "CLOSE": "18.850000" }, { "DATE": "12/23/1996", "OPEN": "19.270000", "HIGH": "19.670000", "LOW": "18.990000", "CLOSE": "19.500000" }, { "DATE": "12/24/1996", "OPEN": "19.220000", "HIGH": "19.220000", "LOW": "18.680000", "CLOSE": "18.680000" }, { "DATE": "12/26/1996", "OPEN": "18.330000", "HIGH": "18.710000", "LOW": "18.190000", "CLOSE": "18.590000" }, { "DATE": "12/27/1996", "OPEN": "18.670000", "HIGH": "19.130000", "LOW": "18.670000", "CLOSE": "19.130000" }, { "DATE": "12/30/1996", "OPEN": "19.700000", "HIGH": "19.720000", "LOW": "19.230000", "CLOSE": "19.510000" }, { "DATE": "12/31/1996", "OPEN": "19.860000", "HIGH": "20.920000", "LOW": "19.800000", "CLOSE": "20.920000" }, { "DATE": "01/02/1997", "OPEN": "21.540000", "HIGH": "22.800000", "LOW": "21.100000", "CLOSE": "21.140000" }, { "DATE": "01/03/1997", "OPEN": "19.820000", "HIGH": "19.920000", "LOW": "19.040000", "CLOSE": "19.130000" }, { "DATE": "01/06/1997", "OPEN": "19.840000", "HIGH": "20.440000", "LOW": "19.420000", "CLOSE": "19.890000" }, { "DATE": "01/07/1997", "OPEN": "20.460000", "HIGH": "20.710000", "LOW": "19.310000", "CLOSE": "19.350000" }, { "DATE": "01/08/1997", "OPEN": "18.600000", "HIGH": "20.530000", "LOW": "18.600000", "CLOSE": "20.240000" }, { "DATE": "01/09/1997", "OPEN": "19.990000", "HIGH": "21.100000", "LOW": "19.870000", "CLOSE": "20.910000" }, { "DATE": "01/10/1997", "OPEN": "20.750000", "HIGH": "20.820000", "LOW": "19.510000", "CLOSE": "19.630000" }, { "DATE": "01/13/1997", "OPEN": "19.470000", "HIGH": "20.230000", "LOW": "19.280000", "CLOSE": "19.840000" }, { "DATE": "01/14/1997", "OPEN": "20.100000", "HIGH": "20.100000", "LOW": "18.830000", "CLOSE": "19.270000" }, { "DATE": "01/15/1997", "OPEN": "19.390000", "HIGH": "19.740000", "LOW": "19.140000", "CLOSE": "19.400000" }, { "DATE": "01/16/1997", "OPEN": "19.590000", "HIGH": "20.070000", "LOW": "19.220000", "CLOSE": "19.610000" }, { "DATE": "01/17/1997", "OPEN": "19.780000", "HIGH": "19.820000", "LOW": "18.600000", "CLOSE": "18.630000" }, { "DATE": "01/20/1997", "OPEN": "19.180000", "HIGH": "19.180000", "LOW": "18.410000", "CLOSE": "18.600000" }, { "DATE": "01/21/1997", "OPEN": "18.690000", "HIGH": "18.700000", "LOW": "17.800000", "CLOSE": "17.810000" }, { "DATE": "01/22/1997", "OPEN": "18.020000", "HIGH": "18.020000", "LOW": "17.070000", "CLOSE": "17.090000" }, { "DATE": "01/23/1997", "OPEN": "16.670000", "HIGH": "18.590000", "LOW": "16.360000", "CLOSE": "18.470000" }, { "DATE": "01/24/1997", "OPEN": "18.450000", "HIGH": "20.070000", "LOW": "18.350000", "CLOSE": "19.330000" }, { "DATE": "01/27/1997", "OPEN": "20.170000", "HIGH": "20.520000", "LOW": "19.760000", "CLOSE": "20.160000" }, { "DATE": "01/28/1997", "OPEN": "19.960000", "HIGH": "21.060000", "LOW": "19.410000", "CLOSE": "20.740000" }, { "DATE": "01/29/1997", "OPEN": "20.600000", "HIGH": "20.690000", "LOW": "20.220000", "CLOSE": "20.230000" }, { "DATE": "01/30/1997", "OPEN": "19.810000", "HIGH": "20.080000", "LOW": "19.470000", "CLOSE": "19.470000" }, { "DATE": "02/03/1997", "OPEN": "19.890000", "HIGH": "20.070000", "LOW": "19.560000", "CLOSE": "19.580000" }, { "DATE": "02/04/1997", "OPEN": "19.590000", "HIGH": "19.690000", "LOW": "19.430000", "CLOSE": "19.430000" }, { "DATE": "02/05/1997", "OPEN": "19.550000", "HIGH": "21.390000", "LOW": "19.500000", "CLOSE": "21.060000" }, { "DATE": "02/06/1997", "OPEN": "20.580000", "HIGH": "20.680000", "LOW": "20.040000", "CLOSE": "20.160000" }, { "DATE": "02/07/1997", "OPEN": "18.820000", "HIGH": "19.880000", "LOW": "18.710000", "CLOSE": "18.900000" }, { "DATE": "02/10/1997", "OPEN": "19.650000", "HIGH": "21.130000", "LOW": "19.650000", "CLOSE": "20.650000" }, { "DATE": "02/11/1997", "OPEN": "20.310000", "HIGH": "20.720000", "LOW": "19.970000", "CLOSE": "19.970000" }, { "DATE": "02/12/1997", "OPEN": "19.570000", "HIGH": "19.890000", "LOW": "19.420000", "CLOSE": "19.480000" }, { "DATE": "02/13/1997", "OPEN": "19.300000", "HIGH": "19.730000", "LOW": "19.100000", "CLOSE": "19.230000" }, { "DATE": "02/14/1997", "OPEN": "19.210000", "HIGH": "19.360000", "LOW": "19.000000", "CLOSE": "19.180000" }, { "DATE": "02/18/1997", "OPEN": "19.760000", "HIGH": "20.060000", "LOW": "19.650000", "CLOSE": "19.700000" }, { "DATE": "02/19/1997", "OPEN": "19.940000", "HIGH": "20.650000", "LOW": "19.820000", "CLOSE": "20.610000" }, { "DATE": "02/20/1997", "OPEN": "20.930000", "HIGH": "21.540000", "LOW": "20.690000", "CLOSE": "21.410000" }, { "DATE": "02/21/1997", "OPEN": "21.290000", "HIGH": "21.410000", "LOW": "20.490000", "CLOSE": "20.550000" }, { "DATE": "02/24/1997", "OPEN": "20.940000", "HIGH": "20.960000", "LOW": "19.840000", "CLOSE": "19.840000" }, { "DATE": "02/25/1997", "OPEN": "20.110000", "HIGH": "20.200000", "LOW": "19.900000", "CLOSE": "19.980000" }, { "DATE": "02/26/1997", "OPEN": "19.400000", "HIGH": "21.250000", "LOW": "19.400000", "CLOSE": "20.740000" }, { "DATE": "02/27/1997", "OPEN": "20.430000", "HIGH": "21.320000", "LOW": "20.410000", "CLOSE": "21.080000" }, { "DATE": "02/28/1997", "OPEN": "21.550000", "HIGH": "21.550000", "LOW": "20.760000", "CLOSE": "21.100000" }, { "DATE": "03/03/1997", "OPEN": "21.890000", "HIGH": "21.890000", "LOW": "20.880000", "CLOSE": "20.890000" }, { "DATE": "03/04/1997", "OPEN": "20.750000", "HIGH": "20.830000", "LOW": "20.270000", "CLOSE": "20.620000" }, { "DATE": "03/05/1997", "OPEN": "20.010000", "HIGH": "20.080000", "LOW": "19.410000", "CLOSE": "19.490000" }, { "DATE": "03/06/1997", "OPEN": "19.480000", "HIGH": "20.510000", "LOW": "19.470000", "CLOSE": "20.480000" }, { "DATE": "03/07/1997", "OPEN": "19.520000", "HIGH": "19.550000", "LOW": "19.210000", "CLOSE": "19.320000" }, { "DATE": "03/10/1997", "OPEN": "20.140000", "HIGH": "20.140000", "LOW": "18.980000", "CLOSE": "19.000000" }, { "DATE": "03/11/1997", "OPEN": "19.240000", "HIGH": "19.460000", "LOW": "19.140000", "CLOSE": "19.250000" }, { "DATE": "03/12/1997", "OPEN": "18.720000", "HIGH": "19.810000", "LOW": "18.710000", "CLOSE": "19.610000" }, { "DATE": "03/13/1997", "OPEN": "19.320000", "HIGH": "20.490000", "LOW": "19.240000", "CLOSE": "19.790000" }, { "DATE": "03/14/1997", "OPEN": "19.860000", "HIGH": "19.950000", "LOW": "19.580000", "CLOSE": "19.810000" }, { "DATE": "03/17/1997", "OPEN": "21.180000", "HIGH": "21.910000", "LOW": "20.920000", "CLOSE": "20.950000" }, { "DATE": "03/18/1997", "OPEN": "20.850000", "HIGH": "21.560000", "LOW": "20.770000", "CLOSE": "21.260000" }, { "DATE": "03/19/1997", "OPEN": "21.680000", "HIGH": "21.950000", "LOW": "21.290000", "CLOSE": "21.740000" }, { "DATE": "03/20/1997", "OPEN": "21.520000", "HIGH": "21.910000", "LOW": "21.020000", "CLOSE": "21.220000" }, { "DATE": "03/21/1997", "OPEN": "17.540000", "HIGH": "20.670000", "LOW": "17.440000", "CLOSE": "19.690000" }, { "DATE": "03/24/1997", "OPEN": "20.000000", "HIGH": "20.720000", "LOW": "19.950000", "CLOSE": "20.060000" }, { "DATE": "03/25/1997", "OPEN": "19.750000", "HIGH": "19.940000", "LOW": "19.140000", "CLOSE": "19.260000" }, { "DATE": "03/26/1997", "OPEN": "18.600000", "HIGH": "18.750000", "LOW": "18.230000", "CLOSE": "18.320000" }, { "DATE": "03/27/1997", "OPEN": "17.380000", "HIGH": "20.790000", "LOW": "17.300000", "CLOSE": "20.500000" }, { "DATE": "03/31/1997", "OPEN": "21.540000", "HIGH": "22.440000", "LOW": "21.210000", "CLOSE": "22.140000" }, { "DATE": "04/01/1997", "OPEN": "22.850000", "HIGH": "23.040000", "LOW": "20.670000", "CLOSE": "20.840000" }, { "DATE": "04/02/1997", "OPEN": "21.290000", "HIGH": "21.760000", "LOW": "20.460000", "CLOSE": "21.300000" }, { "DATE": "04/03/1997", "OPEN": "21.240000", "HIGH": "21.490000", "LOW": "20.620000", "CLOSE": "21.190000" }, { "DATE": "04/04/1997", "OPEN": "20.700000", "HIGH": "20.720000", "LOW": "19.150000", "CLOSE": "19.230000" }, { "DATE": "04/07/1997", "OPEN": "19.240000", "HIGH": "19.270000", "LOW": "18.350000", "CLOSE": "18.510000" }, { "DATE": "04/08/1997", "OPEN": "18.650000", "HIGH": "18.780000", "LOW": "18.420000", "CLOSE": "18.440000" }, { "DATE": "04/09/1997", "OPEN": "18.090000", "HIGH": "18.900000", "LOW": "18.060000", "CLOSE": "18.560000" }, { "DATE": "04/10/1997", "OPEN": "18.620000", "HIGH": "19.020000", "LOW": "18.620000", "CLOSE": "19.010000" }, { "DATE": "04/11/1997", "OPEN": "19.510000", "HIGH": "20.020000", "LOW": "19.270000", "CLOSE": "19.760000" }, { "DATE": "04/14/1997", "OPEN": "19.820000", "HIGH": "20.130000", "LOW": "19.090000", "CLOSE": "19.090000" }, { "DATE": "04/15/1997", "OPEN": "19.020000", "HIGH": "19.020000", "LOW": "18.000000", "CLOSE": "18.250000" }, { "DATE": "04/16/1997", "OPEN": "18.430000", "HIGH": "18.510000", "LOW": "17.570000", "CLOSE": "17.640000" }, { "DATE": "04/17/1997", "OPEN": "18.380000", "HIGH": "18.770000", "LOW": "18.120000", "CLOSE": "18.710000" }, { "DATE": "04/18/1997", "OPEN": "18.140000", "HIGH": "19.140000", "LOW": "18.130000", "CLOSE": "18.750000" }, { "DATE": "04/21/1997", "OPEN": "19.220000", "HIGH": "20.460000", "LOW": "19.180000", "CLOSE": "20.100000" }, { "DATE": "04/22/1997", "OPEN": "19.880000", "HIGH": "20.000000", "LOW": "19.060000", "CLOSE": "19.520000" }, { "DATE": "04/23/1997", "OPEN": "19.840000", "HIGH": "20.550000", "LOW": "19.820000", "CLOSE": "20.480000" }, { "DATE": "04/24/1997", "OPEN": "20.260000", "HIGH": "20.990000", "LOW": "20.150000", "CLOSE": "20.830000" }, { "DATE": "04/25/1997", "OPEN": "21.250000", "HIGH": "21.470000", "LOW": "20.880000", "CLOSE": "21.150000" }, { "DATE": "04/28/1997", "OPEN": "22.210000", "HIGH": "22.260000", "LOW": "21.040000", "CLOSE": "21.340000" }, { "DATE": "04/29/1997", "OPEN": "20.640000", "HIGH": "20.660000", "LOW": "19.460000", "CLOSE": "19.810000" }, { "DATE": "04/30/1997", "OPEN": "20.000000", "HIGH": "20.290000", "LOW": "19.200000", "CLOSE": "20.060000" }, { "DATE": "05/01/1997", "OPEN": "20.180000", "HIGH": "20.880000", "LOW": "19.870000", "CLOSE": "19.870000" }, { "DATE": "05/02/1997", "OPEN": "18.880000", "HIGH": "18.880000", "LOW": "17.280000", "CLOSE": "17.510000" }, { "DATE": "05/05/1997", "OPEN": "18.490000", "HIGH": "20.130000", "LOW": "18.370000", "CLOSE": "20.130000" }, { "DATE": "05/06/1997", "OPEN": "21.370000", "HIGH": "22.260000", "LOW": "20.830000", "CLOSE": "20.850000" }, { "DATE": "05/07/1997", "OPEN": "21.190000", "HIGH": "21.530000", "LOW": "20.630000", "CLOSE": "21.340000" }, { "DATE": "05/08/1997", "OPEN": "21.400000", "HIGH": "21.480000", "LOW": "20.350000", "CLOSE": "21.260000" }, { "DATE": "05/09/1997", "OPEN": "21.490000", "HIGH": "21.500000", "LOW": "20.010000", "CLOSE": "20.110000" }, { "DATE": "05/12/1997", "OPEN": "20.440000", "HIGH": "20.850000", "LOW": "20.070000", "CLOSE": "20.250000" }, { "DATE": "05/13/1997", "OPEN": "20.530000", "HIGH": "21.020000", "LOW": "20.530000", "CLOSE": "20.810000" }, { "DATE": "05/14/1997", "OPEN": "20.480000", "HIGH": "21.320000", "LOW": "20.480000", "CLOSE": "21.090000" }, { "DATE": "05/15/1997", "OPEN": "21.140000", "HIGH": "21.140000", "LOW": "19.870000", "CLOSE": "19.910000" }, { "DATE": "05/16/1997", "OPEN": "18.730000", "HIGH": "21.820000", "LOW": "18.580000", "CLOSE": "21.570000" }, { "DATE": "05/19/1997", "OPEN": "21.880000", "HIGH": "21.950000", "LOW": "21.260000", "CLOSE": "21.480000" }, { "DATE": "05/20/1997", "OPEN": "21.490000", "HIGH": "21.720000", "LOW": "19.130000", "CLOSE": "19.260000" }, { "DATE": "05/21/1997", "OPEN": "19.190000", "HIGH": "19.620000", "LOW": "18.820000", "CLOSE": "19.280000" }, { "DATE": "05/22/1997", "OPEN": "19.010000", "HIGH": "19.240000", "LOW": "18.680000", "CLOSE": "18.770000" }, { "DATE": "05/23/1997", "OPEN": "18.460000", "HIGH": "18.520000", "LOW": "18.010000", "CLOSE": "18.080000" }, { "DATE": "05/27/1997", "OPEN": "19.260000", "HIGH": "19.920000", "LOW": "19.120000", "CLOSE": "19.360000" }, { "DATE": "05/28/1997", "OPEN": "19.390000", "HIGH": "19.580000", "LOW": "19.220000", "CLOSE": "19.280000" }, { "DATE": "05/29/1997", "OPEN": "19.100000", "HIGH": "19.770000", "LOW": "18.820000", "CLOSE": "19.020000" }, { "DATE": "05/30/1997", "OPEN": "19.480000", "HIGH": "19.480000", "LOW": "18.850000", "CLOSE": "19.190000" }, { "DATE": "06/02/1997", "OPEN": "21.080000", "HIGH": "21.190000", "LOW": "20.760000", "CLOSE": "20.850000" }, { "DATE": "06/03/1997", "OPEN": "19.910000", "HIGH": "20.010000", "LOW": "19.560000", "CLOSE": "20.010000" }, { "DATE": "06/04/1997", "OPEN": "19.990000", "HIGH": "20.390000", "LOW": "19.880000", "CLOSE": "20.100000" }, { "DATE": "06/05/1997", "OPEN": "20.190000", "HIGH": "20.370000", "LOW": "20.050000", "CLOSE": "20.360000" }, { "DATE": "06/06/1997", "OPEN": "19.440000", "HIGH": "19.480000", "LOW": "18.920000", "CLOSE": "18.940000" }, { "DATE": "06/09/1997", "OPEN": "19.660000", "HIGH": "19.660000", "LOW": "19.360000", "CLOSE": "19.460000" }, { "DATE": "06/10/1997", "OPEN": "19.280000", "HIGH": "19.280000", "LOW": "18.790000", "CLOSE": "19.040000" }, { "DATE": "06/11/1997", "OPEN": "18.960000", "HIGH": "19.240000", "LOW": "18.850000", "CLOSE": "18.850000" }, { "DATE": "06/12/1997", "OPEN": "18.700000", "HIGH": "18.940000", "LOW": "18.200000", "CLOSE": "18.510000" }, { "DATE": "06/13/1997", "OPEN": "19.300000", "HIGH": "19.760000", "LOW": "18.990000", "CLOSE": "19.270000" }, { "DATE": "06/16/1997", "OPEN": "19.770000", "HIGH": "20.210000", "LOW": "19.730000", "CLOSE": "19.770000" }, { "DATE": "06/17/1997", "OPEN": "20.660000", "HIGH": "20.960000", "LOW": "19.870000", "CLOSE": "20.170000" }, { "DATE": "06/18/1997", "OPEN": "20.380000", "HIGH": "20.660000", "LOW": "20.260000", "CLOSE": "20.450000" }, { "DATE": "06/19/1997", "OPEN": "20.180000", "HIGH": "21.000000", "LOW": "19.910000", "CLOSE": "20.100000" }, { "DATE": "06/20/1997", "OPEN": "20.240000", "HIGH": "20.360000", "LOW": "19.800000", "CLOSE": "20.200000" }, { "DATE": "06/23/1997", "OPEN": "20.700000", "HIGH": "21.640000", "LOW": "20.250000", "CLOSE": "21.190000" }, { "DATE": "06/24/1997", "OPEN": "20.730000", "HIGH": "21.580000", "LOW": "20.500000", "CLOSE": "20.740000" }, { "DATE": "06/25/1997", "OPEN": "21.010000", "HIGH": "22.280000", "LOW": "20.560000", "CLOSE": "21.500000" }, { "DATE": "06/26/1997", "OPEN": "21.750000", "HIGH": "22.130000", "LOW": "21.400000", "CLOSE": "21.820000" }, { "DATE": "06/27/1997", "OPEN": "21.260000", "HIGH": "21.350000", "LOW": "20.860000", "CLOSE": "21.220000" }, { "DATE": "06/30/1997", "OPEN": "21.470000", "HIGH": "21.910000", "LOW": "21.340000", "CLOSE": "21.530000" }, { "DATE": "07/01/1997", "OPEN": "21.540000", "HIGH": "21.540000", "LOW": "20.920000", "CLOSE": "21.000000" }, { "DATE": "07/02/1997", "OPEN": "20.740000", "HIGH": "20.740000", "LOW": "19.640000", "CLOSE": "19.700000" }, { "DATE": "07/03/1997", "OPEN": "18.460000", "HIGH": "18.640000", "LOW": "17.820000", "CLOSE": "17.820000" }, { "DATE": "07/07/1997", "OPEN": "18.710000", "HIGH": "19.380000", "LOW": "18.440000", "CLOSE": "19.130000" }, { "DATE": "07/08/1997", "OPEN": "19.080000", "HIGH": "19.220000", "LOW": "18.760000", "CLOSE": "18.760000" }, { "DATE": "07/09/1997", "OPEN": "18.580000", "HIGH": "20.510000", "LOW": "18.570000", "CLOSE": "20.400000" }, { "DATE": "07/10/1997", "OPEN": "19.890000", "HIGH": "20.290000", "LOW": "19.620000", "CLOSE": "19.920000" }, { "DATE": "07/11/1997", "OPEN": "19.290000", "HIGH": "19.340000", "LOW": "18.720000", "CLOSE": "19.060000" }, { "DATE": "07/14/1997", "OPEN": "19.020000", "HIGH": "19.840000", "LOW": "18.930000", "CLOSE": "19.580000" }, { "DATE": "07/15/1997", "OPEN": "19.510000", "HIGH": "20.100000", "LOW": "18.980000", "CLOSE": "19.000000" }, { "DATE": "07/16/1997", "OPEN": "19.800000", "HIGH": "19.840000", "LOW": "19.150000", "CLOSE": "19.360000" }, { "DATE": "07/17/1997", "OPEN": "19.970000", "HIGH": "20.820000", "LOW": "19.900000", "CLOSE": "20.540000" }, { "DATE": "07/18/1997", "OPEN": "21.010000", "HIGH": "23.050000", "LOW": "21.010000", "CLOSE": "22.280000" }, { "DATE": "07/21/1997", "OPEN": "23.550000", "HIGH": "23.710000", "LOW": "23.340000", "CLOSE": "23.510000" }, { "DATE": "07/22/1997", "OPEN": "23.110000", "HIGH": "23.170000", "LOW": "21.760000", "CLOSE": "21.770000" }, { "DATE": "07/23/1997", "OPEN": "21.310000", "HIGH": "21.570000", "LOW": "21.040000", "CLOSE": "21.300000" }, { "DATE": "07/24/1997", "OPEN": "21.570000", "HIGH": "22.100000", "LOW": "20.910000", "CLOSE": "20.960000" }, { "DATE": "07/25/1997", "OPEN": "20.640000", "HIGH": "20.970000", "LOW": "20.480000", "CLOSE": "20.820000" }, { "DATE": "07/28/1997", "OPEN": "20.570000", "HIGH": "22.140000", "LOW": "20.570000", "CLOSE": "21.840000" }, { "DATE": "07/29/1997", "OPEN": "22.280000", "HIGH": "22.370000", "LOW": "21.810000", "CLOSE": "22.020000" }, { "DATE": "07/30/1997", "OPEN": "21.950000", "HIGH": "22.060000", "LOW": "21.340000", "CLOSE": "21.390000" }, { "DATE": "07/31/1997", "OPEN": "21.340000", "HIGH": "21.980000", "LOW": "21.240000", "CLOSE": "21.480000" }, { "DATE": "08/01/1997", "OPEN": "21.290000", "HIGH": "22.970000", "LOW": "21.290000", "CLOSE": "22.290000" }, { "DATE": "08/04/1997", "OPEN": "23.000000", "HIGH": "23.340000", "LOW": "21.920000", "CLOSE": "21.940000" }, { "DATE": "08/05/1997", "OPEN": "21.780000", "HIGH": "21.780000", "LOW": "20.640000", "CLOSE": "20.640000" }, { "DATE": "08/06/1997", "OPEN": "20.870000", "HIGH": "20.890000", "LOW": "19.960000", "CLOSE": "20.050000" }, { "DATE": "08/07/1997", "OPEN": "19.540000", "HIGH": "19.980000", "LOW": "19.330000", "CLOSE": "19.770000" }, { "DATE": "08/08/1997", "OPEN": "21.370000", "HIGH": "23.230000", "LOW": "21.030000", "CLOSE": "22.460000" }, { "DATE": "08/11/1997", "OPEN": "22.860000", "HIGH": "23.580000", "LOW": "22.590000", "CLOSE": "22.770000" }, { "DATE": "08/12/1997", "OPEN": "22.130000", "HIGH": "23.900000", "LOW": "22.030000", "CLOSE": "23.750000" }, { "DATE": "08/13/1997", "OPEN": "23.580000", "HIGH": "25.470000", "LOW": "23.520000", "CLOSE": "24.520000" }, { "DATE": "08/14/1997", "OPEN": "23.700000", "HIGH": "23.880000", "LOW": "23.110000", "CLOSE": "23.110000" }, { "DATE": "08/15/1997", "OPEN": "23.200000", "HIGH": "25.050000", "LOW": "22.910000", "CLOSE": "24.450000" }, { "DATE": "08/18/1997", "OPEN": "26.110000", "HIGH": "26.310000", "LOW": "24.370000", "CLOSE": "24.370000" }, { "DATE": "08/19/1997", "OPEN": "23.310000", "HIGH": "23.310000", "LOW": "22.610000", "CLOSE": "22.640000" }, { "DATE": "08/20/1997", "OPEN": "22.570000", "HIGH": "22.630000", "LOW": "21.030000", "CLOSE": "21.090000" }, { "DATE": "08/21/1997", "OPEN": "21.350000", "HIGH": "24.080000", "LOW": "21.330000", "CLOSE": "23.830000" }, { "DATE": "08/22/1997", "OPEN": "25.300000", "HIGH": "26.240000", "LOW": "24.670000", "CLOSE": "24.740000" }, { "DATE": "08/25/1997", "OPEN": "24.460000", "HIGH": "24.460000", "LOW": "23.630000", "CLOSE": "24.100000" }, { "DATE": "08/26/1997", "OPEN": "24.400000", "HIGH": "24.910000", "LOW": "24.200000", "CLOSE": "24.730000" }, { "DATE": "08/27/1997", "OPEN": "25.060000", "HIGH": "25.380000", "LOW": "24.180000", "CLOSE": "24.260000" }, { "DATE": "08/28/1997", "OPEN": "24.790000", "HIGH": "25.530000", "LOW": "23.790000", "CLOSE": "24.510000" }, { "DATE": "08/29/1997", "OPEN": "24.520000", "HIGH": "25.060000", "LOW": "24.410000", "CLOSE": "24.760000" }, { "DATE": "09/02/1997", "OPEN": "25.850000", "HIGH": "25.910000", "LOW": "24.460000", "CLOSE": "24.530000" }, { "DATE": "09/03/1997", "OPEN": "24.410000", "HIGH": "24.960000", "LOW": "24.410000", "CLOSE": "24.950000" }, { "DATE": "09/04/1997", "OPEN": "25.010000", "HIGH": "25.600000", "LOW": "24.750000", "CLOSE": "25.270000" }, { "DATE": "09/05/1997", "OPEN": "24.170000", "HIGH": "24.860000", "LOW": "23.950000", "CLOSE": "24.310000" }, { "DATE": "09/08/1997", "OPEN": "24.500000", "HIGH": "24.540000", "LOW": "23.970000", "CLOSE": "24.400000" }, { "DATE": "09/09/1997", "OPEN": "24.760000", "HIGH": "24.770000", "LOW": "23.530000", "CLOSE": "23.890000" }, { "DATE": "09/10/1997", "OPEN": "24.200000", "HIGH": "24.640000", "LOW": "24.090000", "CLOSE": "24.640000" }, { "DATE": "09/11/1997", "OPEN": "25.530000", "HIGH": "27.330000", "LOW": "25.470000", "CLOSE": "25.990000" }, { "DATE": "09/12/1997", "OPEN": "25.600000", "HIGH": "26.360000", "LOW": "24.940000", "CLOSE": "25.170000" }, { "DATE": "09/15/1997", "OPEN": "25.770000", "HIGH": "26.150000", "LOW": "25.100000", "CLOSE": "25.740000" }, { "DATE": "09/16/1997", "OPEN": "24.770000", "HIGH": "25.100000", "LOW": "23.610000", "CLOSE": "23.770000" }, { "DATE": "09/17/1997", "OPEN": "23.880000", "HIGH": "24.800000", "LOW": "23.690000", "CLOSE": "24.100000" }, { "DATE": "09/18/1997", "OPEN": "23.760000", "HIGH": "23.870000", "LOW": "22.760000", "CLOSE": "23.480000" }, { "DATE": "09/19/1997", "OPEN": "22.510000", "HIGH": "23.060000", "LOW": "21.670000", "CLOSE": "22.740000" }, { "DATE": "09/22/1997", "OPEN": "22.870000", "HIGH": "22.870000", "LOW": "21.990000", "CLOSE": "22.080000" }, { "DATE": "09/23/1997", "OPEN": "22.180000", "HIGH": "22.620000", "LOW": "21.940000", "CLOSE": "22.000000" }, { "DATE": "09/24/1997", "OPEN": "22.130000", "HIGH": "23.880000", "LOW": "21.430000", "CLOSE": "22.640000" }, { "DATE": "09/25/1997", "OPEN": "22.600000", "HIGH": "23.330000", "LOW": "22.460000", "CLOSE": "22.960000" }, { "DATE": "09/26/1997", "OPEN": "21.960000", "HIGH": "22.670000", "LOW": "21.820000", "CLOSE": "22.260000" }, { "DATE": "09/29/1997", "OPEN": "23.210000", "HIGH": "23.230000", "LOW": "22.150000", "CLOSE": "22.230000" }, { "DATE": "09/30/1997", "OPEN": "22.320000", "HIGH": "22.910000", "LOW": "22.050000", "CLOSE": "22.910000" }, { "DATE": "10/01/1997", "OPEN": "22.950000", "HIGH": "22.990000", "LOW": "22.270000", "CLOSE": "22.320000" }, { "DATE": "10/02/1997", "OPEN": "22.550000", "HIGH": "22.730000", "LOW": "22.260000", "CLOSE": "22.270000" }, { "DATE": "10/03/1997", "OPEN": "20.810000", "HIGH": "22.170000", "LOW": "20.750000", "CLOSE": "21.540000" }, { "DATE": "10/06/1997", "OPEN": "21.980000", "HIGH": "22.230000", "LOW": "21.590000", "CLOSE": "21.610000" }, { "DATE": "10/07/1997", "OPEN": "21.350000", "HIGH": "21.650000", "LOW": "20.270000", "CLOSE": "20.290000" }, { "DATE": "10/08/1997", "OPEN": "20.390000", "HIGH": "21.910000", "LOW": "20.390000", "CLOSE": "20.770000" }, { "DATE": "10/09/1997", "OPEN": "23.350000", "HIGH": "23.500000", "LOW": "22.050000", "CLOSE": "22.310000" }, { "DATE": "10/10/1997", "OPEN": "20.290000", "HIGH": "20.540000", "LOW": "19.750000", "CLOSE": "19.750000" }, { "DATE": "10/13/1997", "OPEN": "19.820000", "HIGH": "20.700000", "LOW": "19.780000", "CLOSE": "20.260000" }, { "DATE": "10/14/1997", "OPEN": "19.860000", "HIGH": "20.970000", "LOW": "19.850000", "CLOSE": "19.990000" }, { "DATE": "10/15/1997", "OPEN": "19.610000", "HIGH": "21.010000", "LOW": "19.280000", "CLOSE": "20.050000" }, { "DATE": "10/16/1997", "OPEN": "19.740000", "HIGH": "21.050000", "LOW": "19.490000", "CLOSE": "20.530000" }, { "DATE": "10/17/1997", "OPEN": "20.320000", "HIGH": "22.850000", "LOW": "20.090000", "CLOSE": "21.690000" }, { "DATE": "10/20/1997", "OPEN": "21.400000", "HIGH": "21.460000", "LOW": "20.670000", "CLOSE": "20.720000" }, { "DATE": "10/21/1997", "OPEN": "20.200000", "HIGH": "20.210000", "LOW": "19.480000", "CLOSE": "19.530000" }, { "DATE": "10/22/1997", "OPEN": "19.560000", "HIGH": "20.170000", "LOW": "19.560000", "CLOSE": "19.860000" }, { "DATE": "10/23/1997", "OPEN": "22.550000", "HIGH": "24.110000", "LOW": "21.660000", "CLOSE": "22.990000" }, { "DATE": "10/24/1997", "OPEN": "20.930000", "HIGH": "23.490000", "LOW": "20.880000", "CLOSE": "23.170000" }, { "DATE": "10/27/1997", "OPEN": "24.910000", "HIGH": "32.640000", "LOW": "24.770000", "CLOSE": "31.120000" }, { "DATE": "10/28/1997", "OPEN": "45.690000", "HIGH": "48.640000", "LOW": "30.690000", "CLOSE": "31.220000" }, { "DATE": "10/29/1997", "OPEN": "29.320000", "HIGH": "34.430000", "LOW": "28.830000", "CLOSE": "33.750000" }, { "DATE": "10/30/1997", "OPEN": "36.710000", "HIGH": "38.560000", "LOW": "35.840000", "CLOSE": "38.200000" }, { "DATE": "10/31/1997", "OPEN": "35.080000", "HIGH": "37.250000", "LOW": "35.020000", "CLOSE": "35.090000" }, { "DATE": "11/03/1997", "OPEN": "32.180000", "HIGH": "32.670000", "LOW": "31.900000", "CLOSE": "32.090000" }, { "DATE": "11/04/1997", "OPEN": "31.440000", "HIGH": "33.280000", "LOW": "31.230000", "CLOSE": "32.240000" }, { "DATE": "11/05/1997", "OPEN": "32.310000", "HIGH": "32.660000", "LOW": "31.180000", "CLOSE": "32.180000" }, { "DATE": "11/06/1997", "OPEN": "33.060000", "HIGH": "33.450000", "LOW": "32.330000", "CLOSE": "32.570000" }, { "DATE": "11/07/1997", "OPEN": "36.200000", "HIGH": "38.220000", "LOW": "34.770000", "CLOSE": "36.270000" }, { "DATE": "11/10/1997", "OPEN": "35.210000", "HIGH": "36.760000", "LOW": "35.040000", "CLOSE": "36.630000" }, { "DATE": "11/11/1997", "OPEN": "36.920000", "HIGH": "36.920000", "LOW": "36.300000", "CLOSE": "36.380000" }, { "DATE": "11/12/1997", "OPEN": "37.820000", "HIGH": "37.860000", "LOW": "35.730000", "CLOSE": "37.840000" }, { "DATE": "11/13/1997", "OPEN": "37.240000", "HIGH": "38.460000", "LOW": "36.430000", "CLOSE": "36.640000" }, { "DATE": "11/14/1997", "OPEN": "36.190000", "HIGH": "36.300000", "LOW": "33.540000", "CLOSE": "33.660000" }, { "DATE": "11/17/1997", "OPEN": "32.560000", "HIGH": "32.620000", "LOW": "31.130000", "CLOSE": "31.580000" }, { "DATE": "11/18/1997", "OPEN": "31.330000", "HIGH": "32.340000", "LOW": "31.000000", "CLOSE": "31.550000" }, { "DATE": "11/19/1997", "OPEN": "31.120000", "HIGH": "31.270000", "LOW": "29.840000", "CLOSE": "29.930000" }, { "DATE": "11/20/1997", "OPEN": "28.730000", "HIGH": "28.810000", "LOW": "27.170000", "CLOSE": "27.320000" }, { "DATE": "11/21/1997", "OPEN": "26.680000", "HIGH": "27.670000", "LOW": "26.420000", "CLOSE": "26.650000" }, { "DATE": "11/24/1997", "OPEN": "28.910000", "HIGH": "30.120000", "LOW": "28.580000", "CLOSE": "29.800000" }, { "DATE": "11/25/1997", "OPEN": "28.940000", "HIGH": "30.320000", "LOW": "28.890000", "CLOSE": "28.950000" }, { "DATE": "11/28/1997", "OPEN": "28.040000", "HIGH": "28.270000", "LOW": "27.030000", "CLOSE": "27.430000" }, { "DATE": "12/01/1997", "OPEN": "27.860000", "HIGH": "27.860000", "LOW": "25.970000", "CLOSE": "26.010000" }, { "DATE": "12/02/1997", "OPEN": "25.690000", "HIGH": "26.060000", "LOW": "25.510000", "CLOSE": "25.660000" }, { "DATE": "12/03/1997", "OPEN": "25.210000", "HIGH": "25.550000", "LOW": "23.460000", "CLOSE": "23.920000" }, { "DATE": "12/04/1997", "OPEN": "22.800000", "HIGH": "24.060000", "LOW": "22.640000", "CLOSE": "23.840000" }, { "DATE": "12/05/1997", "OPEN": "22.340000", "HIGH": "23.050000", "LOW": "20.410000", "CLOSE": "22.650000" }, { "DATE": "12/08/1997", "OPEN": "22.880000", "HIGH": "23.530000", "LOW": "22.880000", "CLOSE": "23.220000" }, { "DATE": "12/09/1997", "OPEN": "23.450000", "HIGH": "23.790000", "LOW": "23.100000", "CLOSE": "23.360000" }, { "DATE": "12/10/1997", "OPEN": "23.060000", "HIGH": "25.220000", "LOW": "22.880000", "CLOSE": "24.550000" }, { "DATE": "12/11/1997", "OPEN": "26.820000", "HIGH": "28.010000", "LOW": "26.560000", "CLOSE": "27.630000" }, { "DATE": "12/12/1997", "OPEN": "26.550000", "HIGH": "27.920000", "LOW": "26.490000", "CLOSE": "27.920000" }, { "DATE": "12/15/1997", "OPEN": "28.180000", "HIGH": "28.810000", "LOW": "27.320000", "CLOSE": "27.370000" }, { "DATE": "12/16/1997", "OPEN": "26.030000", "HIGH": "26.510000", "LOW": "25.480000", "CLOSE": "26.110000" }, { "DATE": "12/17/1997", "OPEN": "25.570000", "HIGH": "26.790000", "LOW": "25.410000", "CLOSE": "26.330000" }, { "DATE": "12/18/1997", "OPEN": "26.210000", "HIGH": "27.630000", "LOW": "26.110000", "CLOSE": "27.190000" }, { "DATE": "12/19/1997", "OPEN": "29.230000", "HIGH": "33.080000", "LOW": "29.110000", "CLOSE": "29.180000" }, { "DATE": "12/22/1997", "OPEN": "28.830000", "HIGH": "29.420000", "LOW": "28.560000", "CLOSE": "28.560000" }, { "DATE": "12/23/1997", "OPEN": "28.690000", "HIGH": "29.860000", "LOW": "28.210000", "CLOSE": "29.860000" }, { "DATE": "12/24/1997", "OPEN": "29.940000", "HIGH": "30.830000", "LOW": "29.520000", "CLOSE": "30.270000" }, { "DATE": "12/26/1997", "OPEN": "29.390000", "HIGH": "30.040000", "LOW": "29.260000", "CLOSE": "29.270000" }, { "DATE": "12/29/1997", "OPEN": "28.710000", "HIGH": "28.770000", "LOW": "26.790000", "CLOSE": "26.790000" }, { "DATE": "12/30/1997", "OPEN": "26.270000", "HIGH": "26.280000", "LOW": "24.350000", "CLOSE": "24.380000" }, { "DATE": "12/31/1997", "OPEN": "24.210000", "HIGH": "24.520000", "LOW": "23.590000", "CLOSE": "24.010000" }, { "DATE": "01/02/1998", "OPEN": "24.340000", "HIGH": "24.930000", "LOW": "23.420000", "CLOSE": "23.420000" }, { "DATE": "01/05/1998", "OPEN": "24.110000", "HIGH": "25.020000", "LOW": "23.020000", "CLOSE": "24.360000" }, { "DATE": "01/06/1998", "OPEN": "25.200000", "HIGH": "25.970000", "LOW": "24.870000", "CLOSE": "25.660000" }, { "DATE": "01/07/1998", "OPEN": "26.150000", "HIGH": "27.430000", "LOW": "25.070000", "CLOSE": "25.070000" }, { "DATE": "01/08/1998", "OPEN": "26.240000", "HIGH": "26.700000", "LOW": "25.620000", "CLOSE": "26.010000" }, { "DATE": "01/09/1998", "OPEN": "25.790000", "HIGH": "29.350000", "LOW": "25.690000", "CLOSE": "28.690000" }, { "DATE": "01/12/1998", "OPEN": "25.790000", "HIGH": "31.080000", "LOW": "28.020000", "CLOSE": "28.020000" }, { "DATE": "01/13/1998", "OPEN": "26.700000", "HIGH": "26.790000", "LOW": "25.120000", "CLOSE": "25.170000" }, { "DATE": "01/14/1998", "OPEN": "25.040000", "HIGH": "25.040000", "LOW": "23.620000", "CLOSE": "23.750000" }, { "DATE": "01/15/1998", "OPEN": "23.920000", "HIGH": "24.400000", "LOW": "23.330000", "CLOSE": "23.450000" }, { "DATE": "01/16/1998", "OPEN": "21.450000", "HIGH": "22.360000", "LOW": "20.550000", "CLOSE": "21.650000" }, { "DATE": "01/20/1998", "OPEN": "22.210000", "HIGH": "23.140000", "LOW": "21.650000", "CLOSE": "21.650000" }, { "DATE": "01/21/1998", "OPEN": "22.750000", "HIGH": "23.590000", "LOW": "22.380000", "CLOSE": "22.530000" }, { "DATE": "01/22/1998", "OPEN": "23.220000", "HIGH": "23.690000", "LOW": "22.970000", "CLOSE": "23.160000" }, { "DATE": "01/23/1998", "OPEN": "22.720000", "HIGH": "24.410000", "LOW": "22.700000", "CLOSE": "23.320000" }, { "DATE": "01/26/1998", "OPEN": "23.740000", "HIGH": "24.430000", "LOW": "23.470000", "CLOSE": "23.970000" }, { "DATE": "01/27/1998", "OPEN": "23.160000", "HIGH": "23.170000", "LOW": "22.000000", "CLOSE": "22.270000" }, { "DATE": "01/28/1998", "OPEN": "21.880000", "HIGH": "22.400000", "LOW": "21.530000", "CLOSE": "22.060000" }, { "DATE": "01/29/1998", "OPEN": "21.970000", "HIGH": "21.970000", "LOW": "21.080000", "CLOSE": "21.650000" }, { "DATE": "01/30/1998", "OPEN": "21.670000", "HIGH": "21.780000", "LOW": "21.050000", "CLOSE": "21.470000" }, { "DATE": "02/02/1998", "OPEN": "21.320000", "HIGH": "21.560000", "LOW": "21.230000", "CLOSE": "21.360000" }, { "DATE": "02/03/1998", "OPEN": "21.310000", "HIGH": "21.480000", "LOW": "20.670000", "CLOSE": "20.670000" }, { "DATE": "02/04/1998", "OPEN": "21.000000", "HIGH": "21.170000", "LOW": "20.310000", "CLOSE": "20.550000" }, { "DATE": "02/05/1998", "OPEN": "19.180000", "HIGH": "21.450000", "LOW": "19.180000", "CLOSE": "21.290000" }, { "DATE": "02/06/1998", "OPEN": "20.970000", "HIGH": "21.250000", "LOW": "20.480000", "CLOSE": "20.510000" }, { "DATE": "02/09/1998", "OPEN": "21.230000", "HIGH": "21.900000", "LOW": "21.200000", "CLOSE": "21.550000" }, { "DATE": "02/10/1998", "OPEN": "21.210000", "HIGH": "21.270000", "LOW": "20.360000", "CLOSE": "20.660000" }, { "DATE": "02/11/1998", "OPEN": "21.040000", "HIGH": "21.040000", "LOW": "20.360000", "CLOSE": "20.380000" }, { "DATE": "02/12/1998", "OPEN": "20.620000", "HIGH": "21.220000", "LOW": "19.660000", "CLOSE": "19.730000" }, { "DATE": "02/13/1998", "OPEN": "20.480000", "HIGH": "20.520000", "LOW": "19.730000", "CLOSE": "19.840000" }, { "DATE": "02/17/1998", "OPEN": "20.430000", "HIGH": "21.000000", "LOW": "20.230000", "CLOSE": "20.760000" }, { "DATE": "02/18/1998", "OPEN": "20.240000", "HIGH": "20.380000", "LOW": "19.660000", "CLOSE": "19.660000" }, { "DATE": "02/19/1998", "OPEN": "19.890000", "HIGH": "20.190000", "LOW": "19.720000", "CLOSE": "19.880000" }, { "DATE": "02/20/1998", "OPEN": "19.560000", "HIGH": "19.870000", "LOW": "18.970000", "CLOSE": "19.000000" }, { "DATE": "02/23/1998", "OPEN": "19.140000", "HIGH": "19.720000", "LOW": "18.970000", "CLOSE": "18.990000" }, { "DATE": "02/24/1998", "OPEN": "19.130000", "HIGH": "19.690000", "LOW": "18.770000", "CLOSE": "19.350000" }, { "DATE": "02/25/1998", "OPEN": "19.010000", "HIGH": "19.290000", "LOW": "18.390000", "CLOSE": "18.620000" }, { "DATE": "02/26/1998", "OPEN": "18.960000", "HIGH": "19.020000", "LOW": "18.530000", "CLOSE": "18.630000" }, { "DATE": "02/27/1998", "OPEN": "18.660000", "HIGH": "18.940000", "LOW": "18.390000", "CLOSE": "18.550000" }, { "DATE": "03/02/1998", "OPEN": "18.970000", "HIGH": "19.380000", "LOW": "18.800000", "CLOSE": "19.190000" }, { "DATE": "03/03/1998", "OPEN": "19.430000", "HIGH": "19.580000", "LOW": "19.040000", "CLOSE": "19.040000" }, { "DATE": "03/04/1998", "OPEN": "19.270000", "HIGH": "19.830000", "LOW": "19.270000", "CLOSE": "19.580000" }, { "DATE": "03/05/1998", "OPEN": "20.870000", "HIGH": "21.060000", "LOW": "20.260000", "CLOSE": "20.930000" }, { "DATE": "03/06/1998", "OPEN": "19.970000", "HIGH": "19.970000", "LOW": "19.130000", "CLOSE": "19.140000" }, { "DATE": "03/09/1998", "OPEN": "20.200000", "HIGH": "20.450000", "LOW": "19.720000", "CLOSE": "20.230000" }, { "DATE": "03/10/1998", "OPEN": "19.900000", "HIGH": "20.010000", "LOW": "19.390000", "CLOSE": "19.430000" }, { "DATE": "03/11/1998", "OPEN": "19.410000", "HIGH": "19.560000", "LOW": "18.760000", "CLOSE": "18.890000" }, { "DATE": "03/12/1998", "OPEN": "18.760000", "HIGH": "19.210000", "LOW": "18.040000", "CLOSE": "18.250000" }, { "DATE": "03/13/1998", "OPEN": "17.690000", "HIGH": "19.430000", "LOW": "17.580000", "CLOSE": "18.710000" }, { "DATE": "03/16/1998", "OPEN": "19.270000", "HIGH": "19.340000", "LOW": "18.460000", "CLOSE": "18.510000" }, { "DATE": "03/17/1998", "OPEN": "18.420000", "HIGH": "19.040000", "LOW": "18.250000", "CLOSE": "18.660000" }, { "DATE": "03/18/1998", "OPEN": "18.710000", "HIGH": "19.060000", "LOW": "18.110000", "CLOSE": "18.290000" }, { "DATE": "03/19/1998", "OPEN": "17.900000", "HIGH": "18.530000", "LOW": "17.700000", "CLOSE": "17.760000" }, { "DATE": "03/20/1998", "OPEN": "17.610000", "HIGH": "18.840000", "LOW": "17.600000", "CLOSE": "18.690000" }, { "DATE": "03/23/1998", "OPEN": "19.650000", "HIGH": "20.180000", "LOW": "19.550000", "CLOSE": "19.980000" }, { "DATE": "03/24/1998", "OPEN": "20.110000", "HIGH": "20.650000", "LOW": "19.870000", "CLOSE": "20.510000" }, { "DATE": "03/25/1998", "OPEN": "20.590000", "HIGH": "23.550000", "LOW": "20.590000", "CLOSE": "22.540000" }, { "DATE": "03/26/1998", "OPEN": "23.020000", "HIGH": "23.540000", "LOW": "22.280000", "CLOSE": "22.810000" }, { "DATE": "03/27/1998", "OPEN": "22.440000", "HIGH": "24.230000", "LOW": "22.410000", "CLOSE": "23.470000" }, { "DATE": "03/30/1998", "OPEN": "24.320000", "HIGH": "24.920000", "LOW": "24.180000", "CLOSE": "24.660000" }, { "DATE": "03/31/1998", "OPEN": "24.230000", "HIGH": "24.350000", "LOW": "23.410000", "CLOSE": "24.220000" }, { "DATE": "04/01/1998", "OPEN": "24.850000", "HIGH": "24.970000", "LOW": "23.290000", "CLOSE": "23.370000" }, { "DATE": "04/02/1998", "OPEN": "23.070000", "HIGH": "23.070000", "LOW": "21.810000", "CLOSE": "21.980000" }, { "DATE": "04/03/1998", "OPEN": "21.940000", "HIGH": "22.250000", "LOW": "21.460000", "CLOSE": "21.820000" }, { "DATE": "04/06/1998", "OPEN": "21.840000", "HIGH": "22.640000", "LOW": "21.840000", "CLOSE": "22.470000" }, { "DATE": "04/07/1998", "OPEN": "23.310000", "HIGH": "24.300000", "LOW": "23.140000", "CLOSE": "23.660000" }, { "DATE": "04/08/1998", "OPEN": "23.010000", "HIGH": "23.500000", "LOW": "22.720000", "CLOSE": "23.170000" }, { "DATE": "04/09/1998", "OPEN": "21.390000", "HIGH": "22.390000", "LOW": "21.250000", "CLOSE": "21.510000" }, { "DATE": "04/13/1998", "OPEN": "22.990000", "HIGH": "23.570000", "LOW": "22.770000", "CLOSE": "22.770000" }, { "DATE": "04/14/1998", "OPEN": "23.370000", "HIGH": "23.940000", "LOW": "21.610000", "CLOSE": "21.610000" }, { "DATE": "04/15/1998", "OPEN": "21.460000", "HIGH": "21.710000", "LOW": "20.780000", "CLOSE": "20.890000" }, { "DATE": "04/16/1998", "OPEN": "21.440000", "HIGH": "22.360000", "LOW": "21.440000", "CLOSE": "22.060000" }, { "DATE": "04/17/1998", "OPEN": "22.320000", "HIGH": "22.320000", "LOW": "20.690000", "CLOSE": "20.760000" }, { "DATE": "04/20/1998", "OPEN": "21.220000", "HIGH": "21.250000", "LOW": "20.380000", "CLOSE": "20.390000" }, { "DATE": "04/21/1998", "OPEN": "20.510000", "HIGH": "20.540000", "LOW": "19.640000", "CLOSE": "19.910000" }, { "DATE": "04/22/1998", "OPEN": "19.740000", "HIGH": "19.830000", "LOW": "19.250000", "CLOSE": "19.440000" }, { "DATE": "04/23/1998", "OPEN": "20.400000", "HIGH": "20.770000", "LOW": "19.430000", "CLOSE": "20.600000" }, { "DATE": "04/24/1998", "OPEN": "20.280000", "HIGH": "22.420000", "LOW": "20.150000", "CLOSE": "21.970000" }, { "DATE": "04/27/1998", "OPEN": "20.280000", "HIGH": "27.470000", "LOW": "24.950000", "CLOSE": "26.090000" }, { "DATE": "04/28/1998", "OPEN": "24.040000", "HIGH": "24.880000", "LOW": "23.690000", "CLOSE": "24.170000" }, { "DATE": "04/29/1998", "OPEN": "23.360000", "HIGH": "23.690000", "LOW": "22.540000", "CLOSE": "22.780000" }, { "DATE": "04/30/1998", "OPEN": "21.160000", "HIGH": "21.370000", "LOW": "20.510000", "CLOSE": "21.180000" }, { "DATE": "05/01/1998", "OPEN": "20.720000", "HIGH": "20.920000", "LOW": "19.300000", "CLOSE": "19.340000" }, { "DATE": "05/04/1998", "OPEN": "19.570000", "HIGH": "20.560000", "LOW": "19.490000", "CLOSE": "20.320000" }, { "DATE": "05/05/1998", "OPEN": "20.940000", "HIGH": "21.730000", "LOW": "20.730000", "CLOSE": "21.460000" }, { "DATE": "05/06/1998", "OPEN": "21.900000", "HIGH": "22.890000", "LOW": "21.840000", "CLOSE": "22.790000" }, { "DATE": "05/07/1998", "OPEN": "23.650000", "HIGH": "23.900000", "LOW": "22.930000", "CLOSE": "23.390000" }, { "DATE": "05/08/1998", "OPEN": "20.940000", "HIGH": "21.100000", "LOW": "20.180000", "CLOSE": "20.570000" }, { "DATE": "05/11/1998", "OPEN": "20.080000", "HIGH": "21.400000", "LOW": "19.670000", "CLOSE": "21.050000" }, { "DATE": "05/12/1998", "OPEN": "21.230000", "HIGH": "21.700000", "LOW": "20.710000", "CLOSE": "20.980000" }, { "DATE": "05/13/1998", "OPEN": "20.290000", "HIGH": "20.720000", "LOW": "20.220000", "CLOSE": "20.440000" }, { "DATE": "05/14/1998", "OPEN": "19.900000", "HIGH": "20.830000", "LOW": "19.630000", "CLOSE": "19.640000" }, { "DATE": "05/15/1998", "OPEN": "19.610000", "HIGH": "21.050000", "LOW": "19.330000", "CLOSE": "20.440000" }, { "DATE": "05/18/1998", "OPEN": "20.840000", "HIGH": "22.210000", "LOW": "20.800000", "CLOSE": "21.690000" }, { "DATE": "05/19/1998", "OPEN": "20.740000", "HIGH": "21.130000", "LOW": "20.110000", "CLOSE": "20.390000" }, { "DATE": "05/20/1998", "OPEN": "19.660000", "HIGH": "20.340000", "LOW": "19.550000", "CLOSE": "19.890000" }, { "DATE": "05/21/1998", "OPEN": "19.700000", "HIGH": "19.950000", "LOW": "19.220000", "CLOSE": "19.380000" }, { "DATE": "05/22/1998", "OPEN": "18.660000", "HIGH": "19.550000", "LOW": "18.600000", "CLOSE": "18.990000" }, { "DATE": "05/26/1998", "OPEN": "19.660000", "HIGH": "22.070000", "LOW": "19.630000", "CLOSE": "22.070000" }, { "DATE": "05/27/1998", "OPEN": "24.330000", "HIGH": "25.100000", "LOW": "22.590000", "CLOSE": "22.590000" }, { "DATE": "05/28/1998", "OPEN": "21.790000", "HIGH": "21.920000", "LOW": "20.510000", "CLOSE": "20.740000" }, { "DATE": "05/29/1998", "OPEN": "19.930000", "HIGH": "21.530000", "LOW": "19.930000", "CLOSE": "21.320000" }, { "DATE": "06/01/1998", "OPEN": "22.710000", "HIGH": "23.320000", "LOW": "22.150000", "CLOSE": "22.830000" }, { "DATE": "06/02/1998", "OPEN": "22.220000", "HIGH": "22.660000", "LOW": "21.680000", "CLOSE": "22.000000" }, { "DATE": "06/03/1998", "OPEN": "21.100000", "HIGH": "22.890000", "LOW": "21.040000", "CLOSE": "22.850000" }, { "DATE": "06/04/1998", "OPEN": "22.820000", "HIGH": "23.150000", "LOW": "21.110000", "CLOSE": "21.220000" }, { "DATE": "06/05/1998", "OPEN": "20.480000", "HIGH": "20.520000", "LOW": "19.770000", "CLOSE": "19.780000" }, { "DATE": "06/08/1998", "OPEN": "19.020000", "HIGH": "20.860000", "LOW": "18.970000", "CLOSE": "20.580000" }, { "DATE": "06/09/1998", "OPEN": "20.450000", "HIGH": "21.050000", "LOW": "20.340000", "CLOSE": "20.520000" }, { "DATE": "06/10/1998", "OPEN": "21.260000", "HIGH": "21.930000", "LOW": "20.420000", "CLOSE": "21.480000" }, { "DATE": "06/11/1998", "OPEN": "21.870000", "HIGH": "23.650000", "LOW": "21.870000", "CLOSE": "23.570000" }, { "DATE": "06/12/1998", "OPEN": "23.570000", "HIGH": "25.050000", "LOW": "22.730000", "CLOSE": "22.780000" }, { "DATE": "06/15/1998", "OPEN": "24.770000", "HIGH": "26.030000", "LOW": "23.890000", "CLOSE": "25.940000" }, { "DATE": "06/16/1998", "OPEN": "26.490000", "HIGH": "26.490000", "LOW": "24.800000", "CLOSE": "24.800000" }, { "DATE": "06/17/1998", "OPEN": "23.380000", "HIGH": "23.510000", "LOW": "22.270000", "CLOSE": "22.890000" }, { "DATE": "06/18/1998", "OPEN": "22.870000", "HIGH": "23.060000", "LOW": "22.340000", "CLOSE": "22.400000" }, { "DATE": "06/19/1998", "OPEN": "21.480000", "HIGH": "22.120000", "LOW": "21.310000", "CLOSE": "21.920000" }, { "DATE": "06/22/1998", "OPEN": "22.960000", "HIGH": "23.080000", "LOW": "21.590000", "CLOSE": "21.940000" }, { "DATE": "06/23/1998", "OPEN": "21.180000", "HIGH": "21.180000", "LOW": "20.140000", "CLOSE": "20.170000" }, { "DATE": "06/24/1998", "OPEN": "20.180000", "HIGH": "20.550000", "LOW": "19.460000", "CLOSE": "20.020000" }, { "DATE": "06/25/1998", "OPEN": "19.500000", "HIGH": "20.320000", "LOW": "19.360000", "CLOSE": "20.250000" }, { "DATE": "06/26/1998", "OPEN": "19.840000", "HIGH": "19.950000", "LOW": "19.180000", "CLOSE": "19.360000" }, { "DATE": "06/29/1998", "OPEN": "19.390000", "HIGH": "19.580000", "LOW": "18.930000", "CLOSE": "19.570000" }, { "DATE": "06/30/1998", "OPEN": "19.850000", "HIGH": "19.880000", "LOW": "19.120000", "CLOSE": "19.710000" }, { "DATE": "07/01/1998", "OPEN": "18.990000", "HIGH": "19.350000", "LOW": "18.000000", "CLOSE": "18.000000" }, { "DATE": "07/02/1998", "OPEN": "18.490000", "HIGH": "18.680000", "LOW": "17.630000", "CLOSE": "17.670000" }, { "DATE": "07/06/1998", "OPEN": "19.060000", "HIGH": "19.180000", "LOW": "18.590000", "CLOSE": "18.630000" }, { "DATE": "07/07/1998", "OPEN": "18.400000", "HIGH": "18.850000", "LOW": "18.310000", "CLOSE": "18.620000" }, { "DATE": "07/08/1998", "OPEN": "18.240000", "HIGH": "18.320000", "LOW": "17.520000", "CLOSE": "17.820000" }, { "DATE": "07/09/1998", "OPEN": "18.050000", "HIGH": "18.490000", "LOW": "17.780000", "CLOSE": "18.160000" }, { "DATE": "07/10/1998", "OPEN": "17.860000", "HIGH": "18.540000", "LOW": "17.580000", "CLOSE": "17.920000" }, { "DATE": "07/13/1998", "OPEN": "18.360000", "HIGH": "18.510000", "LOW": "18.090000", "CLOSE": "18.260000" }, { "DATE": "07/14/1998", "OPEN": "18.320000", "HIGH": "18.320000", "LOW": "17.600000", "CLOSE": "17.880000" }, { "DATE": "07/15/1998", "OPEN": "17.880000", "HIGH": "18.650000", "LOW": "17.650000", "CLOSE": "17.890000" }, { "DATE": "07/16/1998", "OPEN": "17.560000", "HIGH": "18.070000", "LOW": "16.860000", "CLOSE": "16.970000" }, { "DATE": "07/17/1998", "OPEN": "16.420000", "HIGH": "16.500000", "LOW": "16.100000", "CLOSE": "16.230000" }, { "DATE": "07/20/1998", "OPEN": "17.730000", "HIGH": "17.730000", "LOW": "16.810000", "CLOSE": "17.340000" }, { "DATE": "07/21/1998", "OPEN": "17.450000", "HIGH": "20.350000", "LOW": "17.450000", "CLOSE": "20.100000" }, { "DATE": "07/22/1998", "OPEN": "20.530000", "HIGH": "21.300000", "LOW": "20.160000", "CLOSE": "20.320000" }, { "DATE": "07/23/1998", "OPEN": "20.540000", "HIGH": "24.080000", "LOW": "20.310000", "CLOSE": "23.010000" }, { "DATE": "07/24/1998", "OPEN": "22.540000", "HIGH": "24.540000", "LOW": "22.540000", "CLOSE": "23.010000" }, { "DATE": "07/27/1998", "OPEN": "24.430000", "HIGH": "24.690000", "LOW": "23.130000", "CLOSE": "23.130000" }, { "DATE": "07/28/1998", "OPEN": "23.690000", "HIGH": "26.680000", "LOW": "23.430000", "CLOSE": "25.250000" }, { "DATE": "07/29/1998", "OPEN": "23.290000", "HIGH": "25.150000", "LOW": "23.290000", "CLOSE": "24.790000" }, { "DATE": "07/30/1998", "OPEN": "23.810000", "HIGH": "23.810000", "LOW": "22.660000", "CLOSE": "22.660000" }, { "DATE": "07/31/1998", "OPEN": "22.290000", "HIGH": "25.120000", "LOW": "22.110000", "CLOSE": "24.800000" }, { "DATE": "08/03/1998", "OPEN": "26.150000", "HIGH": "26.310000", "LOW": "25.380000", "CLOSE": "25.980000" }, { "DATE": "08/04/1998", "OPEN": "25.570000", "HIGH": "31.060000", "LOW": "25.570000", "CLOSE": "31.060000" }, { "DATE": "08/05/1998", "OPEN": "31.780000", "HIGH": "32.590000", "LOW": "28.730000", "CLOSE": "29.830000" }, { "DATE": "08/06/1998", "OPEN": "29.450000", "HIGH": "29.930000", "LOW": "28.060000", "CLOSE": "28.200000" }, { "DATE": "08/07/1998", "OPEN": "27.660000", "HIGH": "27.660000", "LOW": "25.350000", "CLOSE": "27.020000" }, { "DATE": "08/10/1998", "OPEN": "28.050000", "HIGH": "29.130000", "LOW": "27.990000", "CLOSE": "28.750000" }, { "DATE": "08/11/1998", "OPEN": "32.540000", "HIGH": "33.670000", "LOW": "31.910000", "CLOSE": "31.910000" }, { "DATE": "08/12/1998", "OPEN": "29.410000", "HIGH": "29.750000", "LOW": "28.510000", "CLOSE": "28.550000" }, { "DATE": "08/13/1998", "OPEN": "28.200000", "HIGH": "29.980000", "LOW": "28.170000", "CLOSE": "29.920000" }, { "DATE": "08/14/1998", "OPEN": "29.860000", "HIGH": "34.610000", "LOW": "29.840000", "CLOSE": "34.340000" }, { "DATE": "08/17/1998", "OPEN": "34.770000", "HIGH": "34.770000", "LOW": "31.860000", "CLOSE": "31.860000" }, { "DATE": "08/18/1998", "OPEN": "30.660000", "HIGH": "30.810000", "LOW": "28.360000", "CLOSE": "28.400000" }, { "DATE": "08/19/1998", "OPEN": "27.560000", "HIGH": "29.260000", "LOW": "27.350000", "CLOSE": "28.690000" }, { "DATE": "08/20/1998", "OPEN": "29.270000", "HIGH": "30.540000", "LOW": "29.240000", "CLOSE": "30.000000" }, { "DATE": "08/21/1998", "OPEN": "32.590000", "HIGH": "36.930000", "LOW": "32.590000", "CLOSE": "33.140000" }, { "DATE": "08/24/1998", "OPEN": "31.690000", "HIGH": "32.580000", "LOW": "31.300000", "CLOSE": "31.800000" }, { "DATE": "08/25/1998", "OPEN": "29.310000", "HIGH": "30.820000", "LOW": "28.490000", "CLOSE": "30.330000" }, { "DATE": "08/26/1998", "OPEN": "31.950000", "HIGH": "32.650000", "LOW": "30.440000", "CLOSE": "31.140000" }, { "DATE": "08/27/1998", "OPEN": "33.650000", "HIGH": "39.480000", "LOW": "33.650000", "CLOSE": "38.550000" }, { "DATE": "08/28/1998", "OPEN": "38.400000", "HIGH": "42.780000", "LOW": "38.400000", "CLOSE": "39.600000" }, { "DATE": "08/31/1998", "OPEN": "39.740000", "HIGH": "45.020000", "LOW": "38.800000", "CLOSE": "44.280000" }, { "DATE": "09/01/1998", "OPEN": "41.740000", "HIGH": "44.940000", "LOW": "36.080000", "CLOSE": "36.480000" }, { "DATE": "09/02/1998", "OPEN": "35.210000", "HIGH": "36.760000", "LOW": "34.020000", "CLOSE": "36.760000" }, { "DATE": "09/03/1998", "OPEN": "40.960000", "HIGH": "42.680000", "LOW": "40.010000", "CLOSE": "41.430000" }, { "DATE": "09/04/1998", "OPEN": "40.660000", "HIGH": "44.190000", "LOW": "40.580000", "CLOSE": "43.310000" }, { "DATE": "09/08/1998", "OPEN": "40.110000", "HIGH": "40.340000", "LOW": "37.700000", "CLOSE": "37.900000" }, { "DATE": "09/09/1998", "OPEN": "37.860000", "HIGH": "39.800000", "LOW": "37.560000", "CLOSE": "39.660000" }, { "DATE": "09/10/1998", "OPEN": "43.890000", "HIGH": "46.560000", "LOW": "43.720000", "CLOSE": "45.290000" }, { "DATE": "09/11/1998", "OPEN": "47.950000", "HIGH": "48.060000", "LOW": "43.740000", "CLOSE": "43.740000" }, { "DATE": "09/14/1998", "OPEN": "40.890000", "HIGH": "40.890000", "LOW": "37.530000", "CLOSE": "38.570000" }, { "DATE": "09/15/1998", "OPEN": "38.370000", "HIGH": "38.730000", "LOW": "36.430000", "CLOSE": "36.580000" }, { "DATE": "09/16/1998", "OPEN": "35.930000", "HIGH": "37.730000", "LOW": "35.720000", "CLOSE": "35.940000" }, { "DATE": "09/17/1998", "OPEN": "39.430000", "HIGH": "40.110000", "LOW": "38.820000", "CLOSE": "39.230000" }, { "DATE": "09/18/1998", "OPEN": "39.440000", "HIGH": "39.840000", "LOW": "38.510000", "CLOSE": "38.630000" }, { "DATE": "09/21/1998", "OPEN": "42.740000", "HIGH": "42.740000", "LOW": "38.390000", "CLOSE": "38.580000" }, { "DATE": "09/22/1998", "OPEN": "37.850000", "HIGH": "38.910000", "LOW": "36.470000", "CLOSE": "36.620000" }, { "DATE": "09/23/1998", "OPEN": "35.030000", "HIGH": "35.140000", "LOW": "32.440000", "CLOSE": "32.470000" }, { "DATE": "09/24/1998", "OPEN": "33.780000", "HIGH": "35.900000", "LOW": "33.060000", "CLOSE": "34.660000" }, { "DATE": "09/25/1998", "OPEN": "37.140000", "HIGH": "37.290000", "LOW": "33.910000", "CLOSE": "34.550000" }, { "DATE": "09/28/1998", "OPEN": "34.200000", "HIGH": "35.240000", "LOW": "33.520000", "CLOSE": "34.870000" }, { "DATE": "09/29/1998", "OPEN": "37.170000", "HIGH": "38.390000", "LOW": "35.740000", "CLOSE": "36.080000" }, { "DATE": "09/30/1998", "OPEN": "37.160000", "HIGH": "41.150000", "LOW": "37.100000", "CLOSE": "40.950000" }, { "DATE": "10/01/1998", "OPEN": "41.900000", "HIGH": "43.980000", "LOW": "41.850000", "CLOSE": "43.480000" }, { "DATE": "10/02/1998", "OPEN": "42.170000", "HIGH": "43.380000", "LOW": "40.250000", "CLOSE": "40.470000" }, { "DATE": "10/05/1998", "OPEN": "42.650000", "HIGH": "45.560000", "LOW": "42.300000", "CLOSE": "42.810000" }, { "DATE": "10/06/1998", "OPEN": "40.160000", "HIGH": "42.050000", "LOW": "39.720000", "CLOSE": "41.200000" }, { "DATE": "10/07/1998", "OPEN": "40.980000", "HIGH": "44.840000", "LOW": "40.660000", "CLOSE": "43.510000" }, { "DATE": "10/08/1998", "OPEN": "47.070000", "HIGH": "49.530000", "LOW": "45.580000", "CLOSE": "45.740000" }, { "DATE": "10/09/1998", "OPEN": "43.280000", "HIGH": "45.360000", "LOW": "41.850000", "CLOSE": "42.200000" }, { "DATE": "10/12/1998", "OPEN": "40.550000", "HIGH": "40.560000", "LOW": "39.400000", "CLOSE": "40.070000" }, { "DATE": "10/13/1998", "OPEN": "40.970000", "HIGH": "41.600000", "LOW": "39.960000", "CLOSE": "40.230000" }, { "DATE": "10/14/1998", "OPEN": "40.920000", "HIGH": "40.930000", "LOW": "38.010000", "CLOSE": "38.960000" }, { "DATE": "10/15/1998", "OPEN": "39.610000", "HIGH": "39.660000", "LOW": "32.410000", "CLOSE": "33.340000" }, { "DATE": "10/16/1998", "OPEN": "34.010000", "HIGH": "35.780000", "LOW": "33.620000", "CLOSE": "34.820000" }, { "DATE": "10/19/1998", "OPEN": "35.940000", "HIGH": "36.010000", "LOW": "32.410000", "CLOSE": "33.130000" }, { "DATE": "10/20/1998", "OPEN": "30.810000", "HIGH": "33.360000", "LOW": "29.820000", "CLOSE": "33.110000" }, { "DATE": "10/21/1998", "OPEN": "33.270000", "HIGH": "34.550000", "LOW": "32.990000", "CLOSE": "33.210000" }, { "DATE": "10/22/1998", "OPEN": "33.900000", "HIGH": "34.170000", "LOW": "31.320000", "CLOSE": "31.530000" }, { "DATE": "10/23/1998", "OPEN": "31.900000", "HIGH": "32.700000", "LOW": "31.690000", "CLOSE": "32.270000" }, { "DATE": "10/26/1998", "OPEN": "33.250000", "HIGH": "33.260000", "LOW": "31.380000", "CLOSE": "32.380000" }, { "DATE": "10/27/1998", "OPEN": "31.200000", "HIGH": "33.270000", "LOW": "30.740000", "CLOSE": "32.950000" }, { "DATE": "10/28/1998", "OPEN": "33.770000", "HIGH": "33.770000", "LOW": "31.970000", "CLOSE": "32.420000" }, { "DATE": "10/29/1998", "OPEN": "32.090000", "HIGH": "32.260000", "LOW": "29.390000", "CLOSE": "29.500000" }, { "DATE": "10/30/1998", "OPEN": "28.280000", "HIGH": "28.710000", "LOW": "27.540000", "CLOSE": "28.050000" }, { "DATE": "11/02/1998", "OPEN": "28.310000", "HIGH": "28.720000", "LOW": "27.200000", "CLOSE": "27.260000" }, { "DATE": "11/03/1998", "OPEN": "26.600000", "HIGH": "28.190000", "LOW": "26.600000", "CLOSE": "27.760000" }, { "DATE": "11/04/1998", "OPEN": "26.980000", "HIGH": "27.940000", "LOW": "26.500000", "CLOSE": "27.370000" }, { "DATE": "11/05/1998", "OPEN": "27.520000", "HIGH": "28.310000", "LOW": "26.000000", "CLOSE": "26.010000" }, { "DATE": "11/06/1998", "OPEN": "25.910000", "HIGH": "26.470000", "LOW": "25.600000", "CLOSE": "25.700000" }, { "DATE": "11/09/1998", "OPEN": "26.930000", "HIGH": "28.720000", "LOW": "26.890000", "CLOSE": "28.090000" }, { "DATE": "11/10/1998", "OPEN": "28.200000", "HIGH": "28.590000", "LOW": "27.310000", "CLOSE": "28.170000" }, { "DATE": "11/11/1998", "OPEN": "27.280000", "HIGH": "29.070000", "LOW": "27.250000", "CLOSE": "28.470000" }, { "DATE": "11/12/1998", "OPEN": "28.630000", "HIGH": "29.660000", "LOW": "27.930000", "CLOSE": "29.280000" }, { "DATE": "11/13/1998", "OPEN": "29.490000", "HIGH": "29.600000", "LOW": "28.930000", "CLOSE": "29.030000" }, { "DATE": "11/16/1998", "OPEN": "28.790000", "HIGH": "29.580000", "LOW": "28.780000", "CLOSE": "28.900000" }, { "DATE": "11/17/1998", "OPEN": "29.340000", "HIGH": "30.560000", "LOW": "27.210000", "CLOSE": "27.950000" }, { "DATE": "11/18/1998", "OPEN": "28.130000", "HIGH": "28.460000", "LOW": "27.130000", "CLOSE": "27.130000" }, { "DATE": "11/19/1998", "OPEN": "26.100000", "HIGH": "26.400000", "LOW": "25.310000", "CLOSE": "25.500000" }, { "DATE": "11/20/1998", "OPEN": "26.100000", "HIGH": "24.010000", "LOW": "22.430000", "CLOSE": "22.470000" }, { "DATE": "11/23/1998", "OPEN": "22.200000", "HIGH": "22.230000", "LOW": "21.240000", "CLOSE": "21.840000" }, { "DATE": "11/24/1998", "OPEN": "22.320000", "HIGH": "23.650000", "LOW": "22.100000", "CLOSE": "23.280000" }, { "DATE": "11/25/1998", "OPEN": "23.480000", "HIGH": "23.680000", "LOW": "22.080000", "CLOSE": "22.150000" }, { "DATE": "11/27/1998", "OPEN": "22.430000", "HIGH": "22.470000", "LOW": "21.980000", "CLOSE": "22.090000" }, { "DATE": "11/30/1998", "OPEN": "22.790000", "HIGH": "26.010000", "LOW": "22.790000", "CLOSE": "26.010000" }, { "DATE": "12/01/1998", "OPEN": "27.380000", "HIGH": "27.400000", "LOW": "24.840000", "CLOSE": "24.970000" }, { "DATE": "12/02/1998", "OPEN": "25.630000", "HIGH": "26.520000", "LOW": "25.280000", "CLOSE": "25.430000" }, { "DATE": "12/03/1998", "OPEN": "25.530000", "HIGH": "28.770000", "LOW": "25.130000", "CLOSE": "28.700000" }, { "DATE": "12/04/1998", "OPEN": "26.280000", "HIGH": "26.760000", "LOW": "25.080000", "CLOSE": "25.310000" }, { "DATE": "12/07/1998", "OPEN": "25.590000", "HIGH": "25.960000", "LOW": "24.820000", "CLOSE": "24.900000" }, { "DATE": "12/08/1998", "OPEN": "25.050000", "HIGH": "26.250000", "LOW": "24.640000", "CLOSE": "25.580000" }, { "DATE": "12/09/1998", "OPEN": "25.780000", "HIGH": "26.480000", "LOW": "25.490000", "CLOSE": "25.660000" }, { "DATE": "12/10/1998", "OPEN": "25.730000", "HIGH": "26.910000", "LOW": "25.730000", "CLOSE": "26.810000" }, { "DATE": "12/11/1998", "OPEN": "27.930000", "HIGH": "28.830000", "LOW": "27.290000", "CLOSE": "27.720000" }, { "DATE": "12/14/1998", "OPEN": "29.860000", "HIGH": "31.670000", "LOW": "29.570000", "CLOSE": "31.310000" }, { "DATE": "12/15/1998", "OPEN": "31.380000", "HIGH": "31.380000", "LOW": "29.420000", "CLOSE": "29.420000" }, { "DATE": "12/16/1998", "OPEN": "29.130000", "HIGH": "30.280000", "LOW": "29.130000", "CLOSE": "29.960000" }, { "DATE": "12/17/1998", "OPEN": "29.420000", "HIGH": "29.420000", "LOW": "27.940000", "CLOSE": "27.960000" }, { "DATE": "12/18/1998", "OPEN": "26.800000", "HIGH": "26.960000", "LOW": "25.040000", "CLOSE": "25.040000" }, { "DATE": "12/21/1998", "OPEN": "24.640000", "HIGH": "24.640000", "LOW": "23.090000", "CLOSE": "23.860000" }, { "DATE": "12/22/1998", "OPEN": "24.050000", "HIGH": "24.450000", "LOW": "22.750000", "CLOSE": "22.780000" }, { "DATE": "12/23/1998", "OPEN": "21.890000", "HIGH": "22.060000", "LOW": "20.080000", "CLOSE": "20.210000" }, { "DATE": "12/24/1998", "OPEN": "21.000000", "HIGH": "21.780000", "LOW": "20.660000", "CLOSE": "21.480000" }, { "DATE": "12/28/1998", "OPEN": "22.920000", "HIGH": "23.970000", "LOW": "22.910000", "CLOSE": "23.500000" }, { "DATE": "12/29/1998", "OPEN": "23.680000", "HIGH": "24.000000", "LOW": "22.110000", "CLOSE": "22.180000" }, { "DATE": "12/30/1998", "OPEN": "22.030000", "HIGH": "23.560000", "LOW": "22.030000", "CLOSE": "23.340000" }, { "DATE": "12/31/1998", "OPEN": "23.740000", "HIGH": "24.760000", "LOW": "23.670000", "CLOSE": "24.420000" }, { "DATE": "01/04/1999", "OPEN": "25.380000", "HIGH": "26.960000", "LOW": "24.740000", "CLOSE": "26.170000" }, { "DATE": "01/05/1999", "OPEN": "25.920000", "HIGH": "25.980000", "LOW": "24.360000", "CLOSE": "24.460000" }, { "DATE": "01/06/1999", "OPEN": "23.360000", "HIGH": "23.380000", "LOW": "22.680000", "CLOSE": "23.340000" }, { "DATE": "01/07/1999", "OPEN": "24.420000", "HIGH": "24.900000", "LOW": "24.040000", "CLOSE": "24.370000" }, { "DATE": "01/08/1999", "OPEN": "22.950000", "HIGH": "24.080000", "LOW": "22.810000", "CLOSE": "23.280000" }, { "DATE": "01/11/1999", "OPEN": "21.410000", "HIGH": "25.810000", "LOW": "21.380000", "CLOSE": "25.460000" }, { "DATE": "01/12/1999", "OPEN": "25.590000", "HIGH": "28.320000", "LOW": "25.550000", "CLOSE": "28.100000" }, { "DATE": "01/13/1999", "OPEN": "32.620000", "HIGH": "32.850000", "LOW": "28.780000", "CLOSE": "30.110000" }, { "DATE": "01/14/1999", "OPEN": "30.460000", "HIGH": "33.660000", "LOW": "30.200000", "CLOSE": "32.980000" }, { "DATE": "01/15/1999", "OPEN": "32.560000", "HIGH": "32.560000", "LOW": "29.140000", "CLOSE": "29.240000" }, { "DATE": "01/19/1999", "OPEN": "28.860000", "HIGH": "30.610000", "LOW": "28.800000", "CLOSE": "29.240000" }, { "DATE": "01/20/1999", "OPEN": "28.620000", "HIGH": "29.040000", "LOW": "27.620000", "CLOSE": "28.600000" }, { "DATE": "01/21/1999", "OPEN": "29.550000", "HIGH": "31.370000", "LOW": "29.230000", "CLOSE": "30.920000" }, { "DATE": "01/22/1999", "OPEN": "32.260000", "HIGH": "32.810000", "LOW": "31.100000", "CLOSE": "31.950000" }, { "DATE": "01/25/1999", "OPEN": "32.220000", "HIGH": "32.710000", "LOW": "31.130000", "CLOSE": "31.130000" }, { "DATE": "01/26/1999", "OPEN": "30.920000", "HIGH": "30.960000", "LOW": "29.230000", "CLOSE": "29.230000" }, { "DATE": "01/27/1999", "OPEN": "28.280000", "HIGH": "29.810000", "LOW": "28.240000", "CLOSE": "29.730000" }, { "DATE": "01/28/1999", "OPEN": "29.250000", "HIGH": "29.510000", "LOW": "28.010000", "CLOSE": "28.110000" }, { "DATE": "01/29/1999", "OPEN": "27.770000", "HIGH": "28.550000", "LOW": "25.900000", "CLOSE": "26.250000" }, { "DATE": "02/01/1999", "OPEN": "27.210000", "HIGH": "27.740000", "LOW": "26.760000", "CLOSE": "27.670000" }, { "DATE": "02/02/1999", "OPEN": "28.190000", "HIGH": "29.460000", "LOW": "28.110000", "CLOSE": "28.160000" }, { "DATE": "02/03/1999", "OPEN": "28.590000", "HIGH": "29.030000", "LOW": "27.620000", "CLOSE": "27.880000" }, { "DATE": "02/04/1999", "OPEN": "27.620000", "HIGH": "29.490000", "LOW": "27.580000", "CLOSE": "29.480000" }, { "DATE": "02/05/1999", "OPEN": "29.690000", "HIGH": "30.540000", "LOW": "29.460000", "CLOSE": "29.670000" }, { "DATE": "02/08/1999", "OPEN": "29.530000", "HIGH": "30.770000", "LOW": "29.530000", "CLOSE": "30.270000" }, { "DATE": "02/09/1999", "OPEN": "29.960000", "HIGH": "31.410000", "LOW": "29.840000", "CLOSE": "31.360000" }, { "DATE": "02/10/1999", "OPEN": "31.590000", "HIGH": "31.750000", "LOW": "30.450000", "CLOSE": "30.450000" }, { "DATE": "02/11/1999", "OPEN": "30.030000", "HIGH": "30.160000", "LOW": "27.420000", "CLOSE": "27.420000" }, { "DATE": "02/12/1999", "OPEN": "27.850000", "HIGH": "30.460000", "LOW": "27.850000", "CLOSE": "29.760000" }, { "DATE": "02/16/1999", "OPEN": "28.880000", "HIGH": "30.040000", "LOW": "28.730000", "CLOSE": "29.650000" }, { "DATE": "02/17/1999", "OPEN": "30.210000", "HIGH": "30.950000", "LOW": "29.160000", "CLOSE": "30.650000" }, { "DATE": "02/18/1999", "OPEN": "30.990000", "HIGH": "31.140000", "LOW": "30.320000", "CLOSE": "30.450000" }, { "DATE": "02/19/1999", "OPEN": "30.010000", "HIGH": "30.120000", "LOW": "28.610000", "CLOSE": "29.300000" }, { "DATE": "02/22/1999", "OPEN": "28.830000", "HIGH": "28.830000", "LOW": "25.780000", "CLOSE": "25.870000" }, { "DATE": "02/23/1999", "OPEN": "25.920000", "HIGH": "26.900000", "LOW": "25.920000", "CLOSE": "26.490000" }, { "DATE": "02/24/1999", "OPEN": "25.700000", "HIGH": "27.210000", "LOW": "25.220000", "CLOSE": "27.210000" }, { "DATE": "02/25/1999", "OPEN": "27.950000", "HIGH": "29.710000", "LOW": "27.800000", "CLOSE": "28.010000" }, { "DATE": "02/26/1999", "OPEN": "28.410000", "HIGH": "29.000000", "LOW": "27.630000", "CLOSE": "27.880000" }, { "DATE": "03/01/1999", "OPEN": "29.340000", "HIGH": "29.870000", "LOW": "28.140000", "CLOSE": "28.370000" }, { "DATE": "03/02/1999", "OPEN": "27.960000", "HIGH": "29.280000", "LOW": "27.490000", "CLOSE": "29.220000" }, { "DATE": "03/03/1999", "OPEN": "28.850000", "HIGH": "29.900000", "LOW": "28.820000", "CLOSE": "29.040000" }, { "DATE": "03/04/1999", "OPEN": "27.810000", "HIGH": "27.810000", "LOW": "26.420000", "CLOSE": "26.670000" }, { "DATE": "03/05/1999", "OPEN": "24.780000", "HIGH": "25.440000", "LOW": "24.080000", "CLOSE": "24.080000" }, { "DATE": "03/08/1999", "OPEN": "24.870000", "HIGH": "25.210000", "LOW": "24.480000", "CLOSE": "24.540000" }, { "DATE": "03/09/1999", "OPEN": "25.280000", "HIGH": "25.290000", "LOW": "24.250000", "CLOSE": "25.020000" }, { "DATE": "03/10/1999", "OPEN": "24.860000", "HIGH": "25.390000", "LOW": "24.610000", "CLOSE": "24.790000" }, { "DATE": "03/11/1999", "OPEN": "24.310000", "HIGH": "24.980000", "LOW": "23.820000", "CLOSE": "24.370000" }, { "DATE": "03/12/1999", "OPEN": "24.790000", "HIGH": "25.360000", "LOW": "24.740000", "CLOSE": "24.840000" }, { "DATE": "03/15/1999", "OPEN": "25.810000", "HIGH": "25.900000", "LOW": "25.180000", "CLOSE": "25.240000" }, { "DATE": "03/16/1999", "OPEN": "25.340000", "HIGH": "25.560000", "LOW": "24.980000", "CLOSE": "25.150000" }, { "DATE": "03/17/1999", "OPEN": "24.930000", "HIGH": "26.490000", "LOW": "24.900000", "CLOSE": "25.570000" }, { "DATE": "03/18/1999", "OPEN": "25.140000", "HIGH": "25.240000", "LOW": "24.030000", "CLOSE": "24.130000" }, { "DATE": "03/19/1999", "OPEN": "24.070000", "HIGH": "24.350000", "LOW": "23.390000", "CLOSE": "24.320000" }, { "DATE": "03/22/1999", "OPEN": "25.300000", "HIGH": "25.550000", "LOW": "24.800000", "CLOSE": "25.000000" }, { "DATE": "03/23/1999", "OPEN": "25.970000", "HIGH": "27.740000", "LOW": "25.840000", "CLOSE": "27.270000" }, { "DATE": "03/24/1999", "OPEN": "26.990000", "HIGH": "27.310000", "LOW": "26.590000", "CLOSE": "26.600000" }, { "DATE": "03/25/1999", "OPEN": "25.320000", "HIGH": "25.380000", "LOW": "24.330000", "CLOSE": "24.330000" }, { "DATE": "03/26/1999", "OPEN": "24.790000", "HIGH": "24.810000", "LOW": "23.830000", "CLOSE": "24.040000" }, { "DATE": "03/29/1999", "OPEN": "23.870000", "HIGH": "23.960000", "LOW": "23.450000", "CLOSE": "23.540000" }, { "DATE": "03/30/1999", "OPEN": "24.340000", "HIGH": "24.340000", "LOW": "22.710000", "CLOSE": "22.730000" }, { "DATE": "03/31/1999", "OPEN": "22.030000", "HIGH": "23.300000", "LOW": "22.000000", "CLOSE": "23.260000" }, { "DATE": "04/01/1999", "OPEN": "22.030000", "HIGH": "22.870000", "LOW": "22.060000", "CLOSE": "22.060000" }, { "DATE": "04/05/1999", "OPEN": "22.880000", "HIGH": "23.200000", "LOW": "22.180000", "CLOSE": "22.190000" }, { "DATE": "04/06/1999", "OPEN": "22.530000", "HIGH": "23.040000", "LOW": "22.120000", "CLOSE": "22.650000" }, { "DATE": "04/07/1999", "OPEN": "22.530000", "HIGH": "23.260000", "LOW": "22.100000", "CLOSE": "22.810000" }, { "DATE": "04/08/1999", "OPEN": "23.380000", "HIGH": "23.510000", "LOW": "22.010000", "CLOSE": "22.590000" }, { "DATE": "04/09/1999", "OPEN": "22.160000", "HIGH": "22.590000", "LOW": "21.550000", "CLOSE": "21.770000" }, { "DATE": "04/12/1999", "OPEN": "21.130000", "HIGH": "23.410000", "LOW": "20.470000", "CLOSE": "21.930000" }, { "DATE": "04/13/1999", "OPEN": "22.160000", "HIGH": "23.350000", "LOW": "22.010000", "CLOSE": "22.730000" }, { "DATE": "04/14/1999", "OPEN": "23.330000", "HIGH": "24.960000", "LOW": "23.070000", "CLOSE": "24.940000" }, { "DATE": "04/15/1999", "OPEN": "25.220000", "HIGH": "26.240000", "LOW": "23.910000", "CLOSE": "23.930000" }, { "DATE": "04/16/1999", "OPEN": "24.070000", "HIGH": "24.240000", "LOW": "23.600000", "CLOSE": "23.900000" }, { "DATE": "04/19/1999", "OPEN": "23.590000", "HIGH": "26.500000", "LOW": "22.930000", "CLOSE": "26.420000" }, { "DATE": "04/20/1999", "OPEN": "25.840000", "HIGH": "26.090000", "LOW": "24.790000", "CLOSE": "25.020000" }, { "DATE": "04/21/1999", "OPEN": "24.860000", "HIGH": "24.880000", "LOW": "23.310000", "CLOSE": "23.310000" }, { "DATE": "04/22/1999", "OPEN": "22.420000", "HIGH": "22.810000", "LOW": "22.400000", "CLOSE": "22.620000" }, { "DATE": "04/23/1999", "OPEN": "22.600000", "HIGH": "23.130000", "LOW": "22.370000", "CLOSE": "22.760000" }, { "DATE": "04/26/1999", "OPEN": "23.930000", "HIGH": "23.940000", "LOW": "23.210000", "CLOSE": "23.530000" }, { "DATE": "04/27/1999", "OPEN": "23.040000", "HIGH": "23.710000", "LOW": "23.020000", "CLOSE": "23.360000" }, { "DATE": "04/28/1999", "OPEN": "23.530000", "HIGH": "24.480000", "LOW": "23.450000", "CLOSE": "24.400000" }, { "DATE": "04/29/1999", "OPEN": "24.500000", "HIGH": "25.550000", "LOW": "24.320000", "CLOSE": "25.060000" }, { "DATE": "04/30/1999", "OPEN": "24.410000", "HIGH": "26.470000", "LOW": "23.620000", "CLOSE": "25.070000" }, { "DATE": "05/03/1999", "OPEN": "24.410000", "HIGH": "25.770000", "LOW": "24.110000", "CLOSE": "24.150000" }, { "DATE": "05/04/1999", "OPEN": "24.230000", "HIGH": "25.700000", "LOW": "24.230000", "CLOSE": "25.620000" }, { "DATE": "05/05/1999", "OPEN": "25.720000", "HIGH": "27.220000", "LOW": "25.170000", "CLOSE": "25.190000" }, { "DATE": "05/06/1999", "OPEN": "25.340000", "HIGH": "28.580000", "LOW": "25.340000", "CLOSE": "27.440000" }, { "DATE": "05/07/1999", "OPEN": "26.150000", "HIGH": "26.420000", "LOW": "25.360000", "CLOSE": "25.360000" }, { "DATE": "05/10/1999", "OPEN": "26.390000", "HIGH": "26.980000", "LOW": "25.730000", "CLOSE": "26.620000" }, { "DATE": "05/11/1999", "OPEN": "25.860000", "HIGH": "26.210000", "LOW": "25.330000", "CLOSE": "25.620000" }, { "DATE": "05/12/1999", "OPEN": "26.710000", "HIGH": "27.080000", "LOW": "26.060000", "CLOSE": "26.130000" }, { "DATE": "05/13/1999", "OPEN": "25.560000", "HIGH": "25.560000", "LOW": "24.760000", "CLOSE": "25.020000" }, { "DATE": "05/14/1999", "OPEN": "26.590000", "HIGH": "27.780000", "LOW": "26.480000", "CLOSE": "26.860000" }, { "DATE": "05/17/1999", "OPEN": "27.980000", "HIGH": "29.210000", "LOW": "27.270000", "CLOSE": "27.280000" }, { "DATE": "05/18/1999", "OPEN": "27.550000", "HIGH": "28.760000", "LOW": "27.200000", "CLOSE": "27.260000" }, { "DATE": "05/19/1999", "OPEN": "25.860000", "HIGH": "26.410000", "LOW": "25.080000", "CLOSE": "25.080000" }, { "DATE": "05/20/1999", "OPEN": "25.100000", "HIGH": "25.260000", "LOW": "24.050000", "CLOSE": "24.460000" }, { "DATE": "05/21/1999", "OPEN": "24.120000", "HIGH": "24.840000", "LOW": "24.050000", "CLOSE": "24.400000" }, { "DATE": "05/24/1999", "OPEN": "24.930000", "HIGH": "27.800000", "LOW": "24.840000", "CLOSE": "27.620000" }, { "DATE": "05/25/1999", "OPEN": "27.710000", "HIGH": "29.140000", "LOW": "26.870000", "CLOSE": "28.900000" }, { "DATE": "05/26/1999", "OPEN": "28.830000", "HIGH": "29.620000", "LOW": "27.570000", "CLOSE": "27.570000" }, { "DATE": "05/27/1999", "OPEN": "27.590000", "HIGH": "28.680000", "LOW": "27.550000", "CLOSE": "28.120000" }, { "DATE": "05/28/1999", "OPEN": "27.260000", "HIGH": "27.260000", "LOW": "25.340000", "CLOSE": "25.390000" }, { "DATE": "06/01/1999", "OPEN": "27.120000", "HIGH": "27.990000", "LOW": "26.600000", "CLOSE": "26.620000" }, { "DATE": "06/02/1999", "OPEN": "26.530000", "HIGH": "27.780000", "LOW": "25.990000", "CLOSE": "26.210000" }, { "DATE": "06/03/1999", "OPEN": "25.820000", "HIGH": "26.700000", "LOW": "25.660000", "CLOSE": "26.200000" }, { "DATE": "06/04/1999", "OPEN": "25.310000", "HIGH": "25.460000", "LOW": "23.430000", "CLOSE": "23.430000" }, { "DATE": "06/07/1999", "OPEN": "24.400000", "HIGH": "24.490000", "LOW": "23.660000", "CLOSE": "23.780000" }, { "DATE": "06/08/1999", "OPEN": "23.560000", "HIGH": "24.280000", "LOW": "23.420000", "CLOSE": "24.020000" }, { "DATE": "06/09/1999", "OPEN": "23.840000", "HIGH": "24.260000", "LOW": "23.630000", "CLOSE": "23.900000" }, { "DATE": "06/10/1999", "OPEN": "24.780000", "HIGH": "26.150000", "LOW": "24.710000", "CLOSE": "25.320000" }, { "DATE": "06/11/1999", "OPEN": "24.870000", "HIGH": "27.010000", "LOW": "24.690000", "CLOSE": "25.900000" }, { "DATE": "06/14/1999", "OPEN": "26.080000", "HIGH": "26.800000", "LOW": "26.080000", "CLOSE": "26.510000" }, { "DATE": "06/15/1999", "OPEN": "26.160000", "HIGH": "26.230000", "LOW": "25.330000", "CLOSE": "25.910000" }, { "DATE": "06/16/1999", "OPEN": "24.390000", "HIGH": "24.570000", "LOW": "22.140000", "CLOSE": "22.400000" }, { "DATE": "06/17/1999", "OPEN": "22.740000", "HIGH": "23.120000", "LOW": "21.770000", "CLOSE": "21.950000" }, { "DATE": "06/18/1999", "OPEN": "22.190000", "HIGH": "23.030000", "LOW": "21.750000", "CLOSE": "21.750000" }, { "DATE": "06/21/1999", "OPEN": "22.320000", "HIGH": "22.900000", "LOW": "21.770000", "CLOSE": "21.810000" }, { "DATE": "06/22/1999", "OPEN": "21.680000", "HIGH": "21.890000", "LOW": "20.760000", "CLOSE": "21.700000" }, { "DATE": "06/23/1999", "OPEN": "22.210000", "HIGH": "22.480000", "LOW": "21.310000", "CLOSE": "21.320000" }, { "DATE": "06/24/1999", "OPEN": "20.670000", "HIGH": "23.940000", "LOW": "20.670000", "CLOSE": "23.060000" }, { "DATE": "06/25/1999", "OPEN": "21.360000", "HIGH": "22.250000", "LOW": "20.850000", "CLOSE": "21.760000" }, { "DATE": "06/28/1999", "OPEN": "22.480000", "HIGH": "22.970000", "LOW": "22.280000", "CLOSE": "22.630000" }, { "DATE": "06/29/1999", "OPEN": "23.540000", "HIGH": "23.550000", "LOW": "22.490000", "CLOSE": "22.510000" }, { "DATE": "06/30/1999", "OPEN": "22.990000", "HIGH": "23.340000", "LOW": "20.800000", "CLOSE": "21.090000" }, { "DATE": "07/01/1999", "OPEN": "20.570000", "HIGH": "21.430000", "LOW": "19.630000", "CLOSE": "19.690000" }, { "DATE": "07/02/1999", "OPEN": "19.240000", "HIGH": "19.450000", "LOW": "18.660000", "CLOSE": "18.660000" }, { "DATE": "07/06/1999", "OPEN": "19.930000", "HIGH": "20.750000", "LOW": "19.640000", "CLOSE": "20.730000" }, { "DATE": "07/07/1999", "OPEN": "21.110000", "HIGH": "21.240000", "LOW": "20.350000", "CLOSE": "20.350000" }, { "DATE": "07/08/1999", "OPEN": "20.970000", "HIGH": "21.010000", "LOW": "19.880000", "CLOSE": "20.240000" }, { "DATE": "07/09/1999", "OPEN": "18.550000", "HIGH": "18.750000", "LOW": "17.900000", "CLOSE": "17.960000" }, { "DATE": "07/12/1999", "OPEN": "19.300000", "HIGH": "20.120000", "LOW": "19.300000", "CLOSE": "19.730000" }, { "DATE": "07/13/1999", "OPEN": "19.350000", "HIGH": "20.740000", "LOW": "19.160000", "CLOSE": "19.950000" }, { "DATE": "07/14/1999", "OPEN": "19.440000", "HIGH": "20.380000", "LOW": "19.380000", "CLOSE": "19.710000" }, { "DATE": "07/15/1999", "OPEN": "18.670000", "HIGH": "19.330000", "LOW": "18.620000", "CLOSE": "18.680000" }, { "DATE": "07/16/1999", "OPEN": "18.050000", "HIGH": "18.480000", "LOW": "17.070000", "CLOSE": "17.420000" }, { "DATE": "07/19/1999", "OPEN": "18.500000", "HIGH": "19.490000", "LOW": "18.380000", "CLOSE": "19.070000" }, { "DATE": "07/20/1999", "OPEN": "19.960000", "HIGH": "21.950000", "LOW": "19.960000", "CLOSE": "21.790000" }, { "DATE": "07/21/1999", "OPEN": "21.260000", "HIGH": "21.780000", "LOW": "21.030000", "CLOSE": "21.460000" }, { "DATE": "07/22/1999", "OPEN": "21.900000", "HIGH": "23.380000", "LOW": "21.730000", "CLOSE": "23.050000" }, { "DATE": "07/23/1999", "OPEN": "22.360000", "HIGH": "23.690000", "LOW": "22.360000", "CLOSE": "23.320000" }, { "DATE": "07/26/1999", "OPEN": "24.760000", "HIGH": "25.740000", "LOW": "24.260000", "CLOSE": "24.980000" }, { "DATE": "07/27/1999", "OPEN": "24.450000", "HIGH": "24.540000", "LOW": "22.870000", "CLOSE": "23.230000" }, { "DATE": "07/28/1999", "OPEN": "23.340000", "HIGH": "23.730000", "LOW": "22.570000", "CLOSE": "22.850000" }, { "DATE": "07/29/1999", "OPEN": "23.510000", "HIGH": "25.080000", "LOW": "23.500000", "CLOSE": "24.520000" }, { "DATE": "07/30/1999", "OPEN": "23.810000", "HIGH": "24.710000", "LOW": "23.290000", "CLOSE": "24.640000" }, { "DATE": "08/02/1999", "OPEN": "25.750000", "HIGH": "25.790000", "LOW": "24.750000", "CLOSE": "25.590000" }, { "DATE": "08/03/1999", "OPEN": "25.250000", "HIGH": "26.540000", "LOW": "25.250000", "CLOSE": "26.270000" }, { "DATE": "08/04/1999", "OPEN": "25.630000", "HIGH": "27.500000", "LOW": "25.010000", "CLOSE": "27.400000" }, { "DATE": "08/05/1999", "OPEN": "28.830000", "HIGH": "29.920000", "LOW": "26.940000", "CLOSE": "27.010000" }, { "DATE": "08/06/1999", "OPEN": "26.310000", "HIGH": "27.180000", "LOW": "25.980000", "CLOSE": "26.600000" }, { "DATE": "08/09/1999", "OPEN": "27.410000", "HIGH": "27.980000", "LOW": "27.090000", "CLOSE": "27.660000" }, { "DATE": "08/10/1999", "OPEN": "27.610000", "HIGH": "30.000000", "LOW": "27.610000", "CLOSE": "28.450000" }, { "DATE": "08/11/1999", "OPEN": "27.190000", "HIGH": "27.270000", "LOW": "25.370000", "CLOSE": "25.390000" }, { "DATE": "08/12/1999", "OPEN": "24.580000", "HIGH": "25.060000", "LOW": "24.080000", "CLOSE": "25.030000" }, { "DATE": "08/13/1999", "OPEN": "23.660000", "HIGH": "23.800000", "LOW": "22.270000", "CLOSE": "22.310000" }, { "DATE": "08/16/1999", "OPEN": "23.750000", "HIGH": "23.750000", "LOW": "22.910000", "CLOSE": "23.070000" }, { "DATE": "08/17/1999", "OPEN": "22.090000", "HIGH": "22.860000", "LOW": "21.670000", "CLOSE": "21.670000" }, { "DATE": "08/18/1999", "OPEN": "22.780000", "HIGH": "23.310000", "LOW": "22.720000", "CLOSE": "23.300000" }, { "DATE": "08/19/1999", "OPEN": "24.570000", "HIGH": "24.960000", "LOW": "24.220000", "CLOSE": "24.390000" }, { "DATE": "08/20/1999", "OPEN": "24.050000", "HIGH": "24.070000", "LOW": "22.950000", "CLOSE": "22.950000" }, { "DATE": "08/23/1999", "OPEN": "23.130000", "HIGH": "23.130000", "LOW": "22.520000", "CLOSE": "22.550000" }, { "DATE": "08/24/1999", "OPEN": "23.410000", "HIGH": "23.630000", "LOW": "22.120000", "CLOSE": "22.400000" }, { "DATE": "08/25/1999", "OPEN": "21.920000", "HIGH": "22.410000", "LOW": "20.830000", "CLOSE": "20.960000" }, { "DATE": "08/26/1999", "OPEN": "20.250000", "HIGH": "21.260000", "LOW": "20.120000", "CLOSE": "21.210000" }, { "DATE": "08/27/1999", "OPEN": "20.900000", "HIGH": "22.010000", "LOW": "20.900000", "CLOSE": "21.830000" }, { "DATE": "08/30/1999", "OPEN": "23.300000", "HIGH": "24.650000", "LOW": "23.290000", "CLOSE": "24.630000" }, { "DATE": "08/31/1999", "OPEN": "24.410000", "HIGH": "25.540000", "LOW": "23.740000", "CLOSE": "24.450000" }, { "DATE": "09/01/1999", "OPEN": "23.860000", "HIGH": "24.180000", "LOW": "22.930000", "CLOSE": "22.930000" }, { "DATE": "09/02/1999", "OPEN": "24.250000", "HIGH": "25.560000", "LOW": "24.250000", "CLOSE": "24.530000" }, { "DATE": "09/03/1999", "OPEN": "21.500000", "HIGH": "21.550000", "LOW": "20.870000", "CLOSE": "20.980000" }, { "DATE": "09/07/1999", "OPEN": "22.400000", "HIGH": "23.650000", "LOW": "22.350000", "CLOSE": "23.440000" }, { "DATE": "09/08/1999", "OPEN": "24.210000", "HIGH": "24.270000", "LOW": "22.940000", "CLOSE": "23.820000" }, { "DATE": "09/09/1999", "OPEN": "23.910000", "HIGH": "24.080000", "LOW": "23.010000", "CLOSE": "23.010000" }, { "DATE": "09/10/1999", "OPEN": "22.190000", "HIGH": "22.540000", "LOW": "21.670000", "CLOSE": "22.030000" }, { "DATE": "09/13/1999", "OPEN": "22.800000", "HIGH": "23.350000", "LOW": "22.700000", "CLOSE": "22.890000" }, { "DATE": "09/14/1999", "OPEN": "23.380000", "HIGH": "24.170000", "LOW": "23.380000", "CLOSE": "23.770000" }, { "DATE": "09/15/1999", "OPEN": "22.970000", "HIGH": "24.890000", "LOW": "22.750000", "CLOSE": "24.560000" }, { "DATE": "09/16/1999", "OPEN": "25.460000", "HIGH": "27.540000", "LOW": "25.070000", "CLOSE": "25.250000" }, { "DATE": "09/17/1999", "OPEN": "24.330000", "HIGH": "24.500000", "LOW": "23.140000", "CLOSE": "23.300000" }, { "DATE": "09/20/1999", "OPEN": "24.080000", "HIGH": "24.360000", "LOW": "23.950000", "CLOSE": "24.030000" }, { "DATE": "09/21/1999", "OPEN": "24.510000", "HIGH": "26.070000", "LOW": "24.200000", "CLOSE": "25.650000" }, { "DATE": "09/22/1999", "OPEN": "25.880000", "HIGH": "26.490000", "LOW": "24.640000", "CLOSE": "25.190000" }, { "DATE": "09/23/1999", "OPEN": "24.130000", "HIGH": "27.840000", "LOW": "24.020000", "CLOSE": "27.840000" }, { "DATE": "09/24/1999", "OPEN": "28.200000", "HIGH": "29.210000", "LOW": "27.760000", "CLOSE": "27.790000" }, { "DATE": "09/27/1999", "OPEN": "27.060000", "HIGH": "27.150000", "LOW": "26.060000", "CLOSE": "26.400000" }, { "DATE": "09/28/1999", "OPEN": "26.340000", "HIGH": "28.580000", "LOW": "25.940000", "CLOSE": "26.060000" }, { "DATE": "09/29/1999", "OPEN": "25.510000", "HIGH": "26.690000", "LOW": "24.860000", "CLOSE": "26.490000" }, { "DATE": "09/30/1999", "OPEN": "26.150000", "HIGH": "26.470000", "LOW": "24.840000", "CLOSE": "25.410000" }, { "DATE": "10/01/1999", "OPEN": "25.580000", "HIGH": "26.290000", "LOW": "24.930000", "CLOSE": "24.930000" }, { "DATE": "10/04/1999", "OPEN": "25.260000", "HIGH": "25.260000", "LOW": "24.450000", "CLOSE": "24.460000" }, { "DATE": "10/05/1999", "OPEN": "24.680000", "HIGH": "26.460000", "LOW": "24.330000", "CLOSE": "24.790000" }, { "DATE": "10/06/1999", "OPEN": "23.720000", "HIGH": "23.860000", "LOW": "21.990000", "CLOSE": "22.060000" }, { "DATE": "10/07/1999", "OPEN": "22.440000", "HIGH": "23.820000", "LOW": "22.320000", "CLOSE": "23.580000" }, { "DATE": "10/08/1999", "OPEN": "22.440000", "HIGH": "22.680000", "LOW": "20.370000", "CLOSE": "20.490000" }, { "DATE": "10/11/1999", "OPEN": "20.710000", "HIGH": "21.050000", "LOW": "20.360000", "CLOSE": "20.630000" }, { "DATE": "10/12/1999", "OPEN": "21.560000", "HIGH": "23.020000", "LOW": "21.540000", "CLOSE": "22.840000" }, { "DATE": "10/13/1999", "OPEN": "22.620000", "HIGH": "26.570000", "LOW": "22.570000", "CLOSE": "25.960000" }, { "DATE": "10/14/1999", "OPEN": "26.680000", "HIGH": "27.470000", "LOW": "25.600000", "CLOSE": "26.050000" }, { "DATE": "10/15/1999", "OPEN": "27.310000", "HIGH": "29.400000", "LOW": "27.310000", "CLOSE": "28.750000" }, { "DATE": "10/18/1999", "OPEN": "29.340000", "HIGH": "29.810000", "LOW": "28.150000", "CLOSE": "28.190000" }, { "DATE": "10/19/1999", "OPEN": "26.250000", "HIGH": "26.560000", "LOW": "24.850000", "CLOSE": "26.560000" }, { "DATE": "10/20/1999", "OPEN": "25.150000", "HIGH": "25.480000", "LOW": "23.870000", "CLOSE": "23.900000" }, { "DATE": "10/21/1999", "OPEN": "25.530000", "HIGH": "25.710000", "LOW": "23.990000", "CLOSE": "24.020000" }, { "DATE": "10/22/1999", "OPEN": "22.020000", "HIGH": "22.080000", "LOW": "20.830000", "CLOSE": "21.640000" }, { "DATE": "10/25/1999", "OPEN": "23.780000", "HIGH": "24.150000", "LOW": "23.160000", "CLOSE": "23.600000" }, { "DATE": "10/26/1999", "OPEN": "22.940000", "HIGH": "24.260000", "LOW": "22.680000", "CLOSE": "24.260000" }, { "DATE": "10/27/1999", "OPEN": "24.320000", "HIGH": "25.380000", "LOW": "24.070000", "CLOSE": "24.200000" }, { "DATE": "10/28/1999", "OPEN": "22.370000", "HIGH": "22.500000", "LOW": "21.280000", "CLOSE": "21.340000" }, { "DATE": "10/29/1999", "OPEN": "20.630000", "HIGH": "22.370000", "LOW": "20.300000", "CLOSE": "22.200000" }, { "DATE": "11/01/1999", "OPEN": "22.700000", "HIGH": "22.910000", "LOW": "22.050000", "CLOSE": "22.090000" }, { "DATE": "11/02/1999", "OPEN": "22.090000", "HIGH": "23.320000", "LOW": "21.290000", "CLOSE": "23.100000" }, { "DATE": "11/03/1999", "OPEN": "23.080000", "HIGH": "23.570000", "LOW": "22.760000", "CLOSE": "23.160000" }, { "DATE": "11/04/1999", "OPEN": "22.470000", "HIGH": "23.310000", "LOW": "22.430000", "CLOSE": "23.000000" }, { "DATE": "11/05/1999", "OPEN": "21.470000", "HIGH": "22.120000", "LOW": "21.290000", "CLOSE": "21.660000" }, { "DATE": "11/08/1999", "OPEN": "22.570000", "HIGH": "22.580000", "LOW": "21.720000", "CLOSE": "21.870000" }, { "DATE": "11/09/1999", "OPEN": "22.060000", "HIGH": "22.960000", "LOW": "22.060000", "CLOSE": "22.700000" }, { "DATE": "11/10/1999", "OPEN": "22.600000", "HIGH": "22.690000", "LOW": "21.980000", "CLOSE": "22.260000" }, { "DATE": "11/11/1999", "OPEN": "22.240000", "HIGH": "22.680000", "LOW": "22.020000", "CLOSE": "22.070000" }, { "DATE": "11/12/1999", "OPEN": "21.990000", "HIGH": "22.940000", "LOW": "21.640000", "CLOSE": "21.650000" }, { "DATE": "11/15/1999", "OPEN": "21.780000", "HIGH": "23.240000", "LOW": "21.550000", "CLOSE": "22.740000" }, { "DATE": "11/16/1999", "OPEN": "22.130000", "HIGH": "22.770000", "LOW": "20.730000", "CLOSE": "20.730000" }, { "DATE": "11/17/1999", "OPEN": "20.780000", "HIGH": "21.250000", "LOW": "20.550000", "CLOSE": "20.960000" }, { "DATE": "11/18/1999", "OPEN": "20.590000", "HIGH": "20.700000", "LOW": "19.560000", "CLOSE": "19.760000" }, { "DATE": "11/19/1999", "OPEN": "18.800000", "HIGH": "19.800000", "LOW": "18.640000", "CLOSE": "19.110000" }, { "DATE": "11/22/1999", "OPEN": "20.370000", "HIGH": "20.460000", "LOW": "19.660000", "CLOSE": "19.980000" }, { "DATE": "11/23/1999", "OPEN": "21.070000", "HIGH": "21.860000", "LOW": "20.800000", "CLOSE": "21.000000" }, { "DATE": "11/24/1999", "OPEN": "20.700000", "HIGH": "20.850000", "LOW": "20.100000", "CLOSE": "20.260000" }, { "DATE": "11/26/1999", "OPEN": "20.350000", "HIGH": "23.470000", "LOW": "20.220000", "CLOSE": "22.330000" }, { "DATE": "11/29/1999", "OPEN": "24.270000", "HIGH": "24.290000", "LOW": "23.110000", "CLOSE": "23.570000" }, { "DATE": "11/30/1999", "OPEN": "23.810000", "HIGH": "24.210000", "LOW": "22.860000", "CLOSE": "24.180000" }, { "DATE": "12/01/1999", "OPEN": "23.410000", "HIGH": "23.410000", "LOW": "22.230000", "CLOSE": "22.230000" }, { "DATE": "12/02/1999", "OPEN": "21.690000", "HIGH": "22.290000", "LOW": "21.670000", "CLOSE": "21.770000" }, { "DATE": "12/03/1999", "OPEN": "19.740000", "HIGH": "19.820000", "LOW": "18.690000", "CLOSE": "19.320000" }, { "DATE": "12/06/1999", "OPEN": "21.120000", "HIGH": "21.470000", "LOW": "20.210000", "CLOSE": "20.580000" }, { "DATE": "12/07/1999", "OPEN": "20.930000", "HIGH": "21.550000", "LOW": "20.800000", "CLOSE": "21.090000" }, { "DATE": "12/08/1999", "OPEN": "21.210000", "HIGH": "21.330000", "LOW": "20.620000", "CLOSE": "21.250000" }, { "DATE": "12/09/1999", "OPEN": "20.800000", "HIGH": "22.310000", "LOW": "20.720000", "CLOSE": "21.190000" }, { "DATE": "12/10/1999", "OPEN": "21.610000", "HIGH": "22.150000", "LOW": "21.030000", "CLOSE": "21.480000" }, { "DATE": "12/13/1999", "OPEN": "21.960000", "HIGH": "22.480000", "LOW": "21.570000", "CLOSE": "21.720000" }, { "DATE": "12/14/1999", "OPEN": "22.250000", "HIGH": "23.250000", "LOW": "22.050000", "CLOSE": "23.060000" }, { "DATE": "12/15/1999", "OPEN": "23.250000", "HIGH": "23.770000", "LOW": "21.830000", "CLOSE": "22.030000" }, { "DATE": "12/16/1999", "OPEN": "21.360000", "HIGH": "22.950000", "LOW": "21.140000", "CLOSE": "21.910000" }, { "DATE": "12/17/1999", "OPEN": "21.390000", "HIGH": "21.460000", "LOW": "20.840000", "CLOSE": "21.350000" }, { "DATE": "12/20/1999", "OPEN": "22.180000", "HIGH": "24.220000", "LOW": "22.140000", "CLOSE": "23.780000" }, { "DATE": "12/21/1999", "OPEN": "22.980000", "HIGH": "24.020000", "LOW": "22.090000", "CLOSE": "22.660000" }, { "DATE": "12/22/1999", "OPEN": "22.140000", "HIGH": "22.840000", "LOW": "22.140000", "CLOSE": "22.430000" }, { "DATE": "12/23/1999", "OPEN": "21.590000", "HIGH": "21.630000", "LOW": "20.870000", "CLOSE": "21.120000" }, { "DATE": "12/27/1999", "OPEN": "22.880000", "HIGH": "23.340000", "LOW": "22.850000", "CLOSE": "23.070000" }, { "DATE": "12/28/1999", "OPEN": "23.610000", "HIGH": "23.690000", "LOW": "22.860000", "CLOSE": "22.970000" }, { "DATE": "12/29/1999", "OPEN": "23.080000", "HIGH": "23.370000", "LOW": "22.800000", "CLOSE": "23.090000" }, { "DATE": "12/30/1999", "OPEN": "23.510000", "HIGH": "25.170000", "LOW": "23.150000", "CLOSE": "24.760000" }, { "DATE": "01/03/2000", "OPEN": "24.360000", "HIGH": "26.150000", "LOW": "23.980000", "CLOSE": "24.210000" }, { "DATE": "01/04/2000", "OPEN": "24.940000", "HIGH": "27.180000", "LOW": "24.800000", "CLOSE": "27.010000" }, { "DATE": "01/05/2000", "OPEN": "27.980000", "HIGH": "29.000000", "LOW": "25.850000", "CLOSE": "26.410000" }, { "DATE": "01/06/2000", "OPEN": "26.680000", "HIGH": "26.710000", "LOW": "24.700000", "CLOSE": "25.730000" }, { "DATE": "01/07/2000", "OPEN": "25.140000", "HIGH": "25.170000", "LOW": "21.720000", "CLOSE": "21.720000" }, { "DATE": "01/10/2000", "OPEN": "21.890000", "HIGH": "22.490000", "LOW": "21.360000", "CLOSE": "21.710000" }, { "DATE": "01/11/2000", "OPEN": "21.980000", "HIGH": "22.630000", "LOW": "21.690000", "CLOSE": "22.500000" }, { "DATE": "01/12/2000", "OPEN": "23.050000", "HIGH": "23.490000", "LOW": "22.410000", "CLOSE": "22.840000" }, { "DATE": "01/13/2000", "OPEN": "22.730000", "HIGH": "23.100000", "LOW": "21.320000", "CLOSE": "21.710000" }, { "DATE": "01/14/2000", "OPEN": "19.830000", "HIGH": "20.150000", "LOW": "19.510000", "CLOSE": "19.660000" }, { "DATE": "01/18/2000", "OPEN": "21.390000", "HIGH": "21.630000", "LOW": "20.970000", "CLOSE": "21.500000" }, { "DATE": "01/19/2000", "OPEN": "22.150000", "HIGH": "22.160000", "LOW": "21.440000", "CLOSE": "21.720000" }, { "DATE": "01/20/2000", "OPEN": "21.310000", "HIGH": "22.600000", "LOW": "21.180000", "CLOSE": "21.750000" }, { "DATE": "01/21/2000", "OPEN": "21.550000", "HIGH": "21.910000", "LOW": "20.500000", "CLOSE": "20.820000" }, { "DATE": "01/24/2000", "OPEN": "21.430000", "HIGH": "24.440000", "LOW": "21.430000", "CLOSE": "24.070000" }, { "DATE": "01/25/2000", "OPEN": "23.790000", "HIGH": "24.280000", "LOW": "22.870000", "CLOSE": "23.020000" }, { "DATE": "01/26/2000", "OPEN": "22.910000", "HIGH": "23.190000", "LOW": "22.450000", "CLOSE": "23.030000" }, { "DATE": "01/27/2000", "OPEN": "22.370000", "HIGH": "24.390000", "LOW": "22.030000", "CLOSE": "23.540000" }, { "DATE": "01/28/2000", "OPEN": "23.750000", "HIGH": "26.540000", "LOW": "23.170000", "CLOSE": "26.140000" }, { "DATE": "01/31/2000", "OPEN": "26.780000", "HIGH": "27.430000", "LOW": "24.940000", "CLOSE": "24.950000" }, { "DATE": "02/01/2000", "OPEN": "24.430000", "HIGH": "24.740000", "LOW": "23.290000", "CLOSE": "23.450000" }, { "DATE": "02/02/2000", "OPEN": "23.020000", "HIGH": "24.740000", "LOW": "22.620000", "CLOSE": "23.120000" }, { "DATE": "02/03/2000", "OPEN": "22.720000", "HIGH": "23.730000", "LOW": "21.930000", "CLOSE": "22.010000" }, { "DATE": "02/04/2000", "OPEN": "20.770000", "HIGH": "21.770000", "LOW": "20.690000", "CLOSE": "21.540000" }, { "DATE": "02/07/2000", "OPEN": "22.970000", "HIGH": "23.270000", "LOW": "22.790000", "CLOSE": "22.790000" }, { "DATE": "02/08/2000", "OPEN": "21.680000", "HIGH": "22.080000", "LOW": "21.170000", "CLOSE": "21.250000" }, { "DATE": "02/09/2000", "OPEN": "21.540000", "HIGH": "22.900000", "LOW": "21.290000", "CLOSE": "22.900000" }, { "DATE": "02/10/2000", "OPEN": "23.360000", "HIGH": "23.550000", "LOW": "22.750000", "CLOSE": "23.070000" }, { "DATE": "02/11/2000", "OPEN": "22.940000", "HIGH": "24.800000", "LOW": "22.820000", "CLOSE": "24.420000" }, { "DATE": "02/14/2000", "OPEN": "24.670000", "HIGH": "24.890000", "LOW": "24.270000", "CLOSE": "24.380000" }, { "DATE": "02/15/2000", "OPEN": "24.080000", "HIGH": "24.750000", "LOW": "22.840000", "CLOSE": "22.920000" }, { "DATE": "02/16/2000", "OPEN": "23.200000", "HIGH": "23.830000", "LOW": "22.740000", "CLOSE": "23.510000" }, { "DATE": "02/17/2000", "OPEN": "22.900000", "HIGH": "23.480000", "LOW": "22.630000", "CLOSE": "23.170000" }, { "DATE": "02/18/2000", "OPEN": "23.370000", "HIGH": "26.370000", "LOW": "23.370000", "CLOSE": "26.000000" }, { "DATE": "02/22/2000", "OPEN": "25.910000", "HIGH": "28.120000", "LOW": "25.470000", "CLOSE": "25.860000" }, { "DATE": "02/23/2000", "OPEN": "25.200000", "HIGH": "25.370000", "LOW": "23.560000", "CLOSE": "23.890000" }, { "DATE": "02/24/2000", "OPEN": "24.180000", "HIGH": "25.940000", "LOW": "24.150000", "CLOSE": "24.380000" }, { "DATE": "02/25/2000", "OPEN": "24.130000", "HIGH": "25.370000", "LOW": "23.580000", "CLOSE": "25.200000" }, { "DATE": "02/28/2000", "OPEN": "25.900000", "HIGH": "26.190000", "LOW": "24.090000", "CLOSE": "24.680000" }, { "DATE": "02/29/2000", "OPEN": "23.760000", "HIGH": "23.880000", "LOW": "23.240000", "CLOSE": "23.370000" }, { "DATE": "03/01/2000", "OPEN": "22.650000", "HIGH": "22.720000", "LOW": "21.410000", "CLOSE": "21.640000" }, { "DATE": "03/02/2000", "OPEN": "21.620000", "HIGH": "22.100000", "LOW": "20.930000", "CLOSE": "21.060000" }, { "DATE": "03/03/2000", "OPEN": "19.980000", "HIGH": "20.040000", "LOW": "19.190000", "CLOSE": "19.210000" }, { "DATE": "03/06/2000", "OPEN": "20.380000", "HIGH": "21.740000", "LOW": "20.330000", "CLOSE": "21.500000" }, { "DATE": "03/07/2000", "OPEN": "22.240000", "HIGH": "24.490000", "LOW": "22.240000", "CLOSE": "24.310000" }, { "DATE": "03/08/2000", "OPEN": "24.570000", "HIGH": "25.200000", "LOW": "23.480000", "CLOSE": "23.820000" }, { "DATE": "03/09/2000", "OPEN": "24.180000", "HIGH": "24.180000", "LOW": "22.200000", "CLOSE": "22.210000" }, { "DATE": "03/10/2000", "OPEN": "20.890000", "HIGH": "21.690000", "LOW": "20.840000", "CLOSE": "21.240000" }, { "DATE": "03/13/2000", "OPEN": "23.030000", "HIGH": "23.260000", "LOW": "21.990000", "CLOSE": "22.850000" }, { "DATE": "03/14/2000", "OPEN": "22.750000", "HIGH": "24.410000", "LOW": "22.330000", "CLOSE": "24.410000" }, { "DATE": "03/15/2000", "OPEN": "24.660000", "HIGH": "24.760000", "LOW": "21.980000", "CLOSE": "22.340000" }, { "DATE": "03/16/2000", "OPEN": "21.650000", "HIGH": "21.920000", "LOW": "20.490000", "CLOSE": "20.770000" }, { "DATE": "03/17/2000", "OPEN": "21.260000", "HIGH": "22.560000", "LOW": "21.070000", "CLOSE": "22.370000" }, { "DATE": "03/20/2000", "OPEN": "22.310000", "HIGH": "23.260000", "LOW": "22.280000", "CLOSE": "22.960000" }, { "DATE": "03/21/2000", "OPEN": "23.450000", "HIGH": "23.450000", "LOW": "21.270000", "CLOSE": "21.700000" }, { "DATE": "03/22/2000", "OPEN": "21.910000", "HIGH": "22.020000", "LOW": "21.220000", "CLOSE": "21.490000" }, { "DATE": "03/23/2000", "OPEN": "21.820000", "HIGH": "22.420000", "LOW": "21.100000", "CLOSE": "22.260000" }, { "DATE": "03/24/2000", "OPEN": "22.450000", "HIGH": "23.960000", "LOW": "22.120000", "CLOSE": "23.310000" }, { "DATE": "03/27/2000", "OPEN": "24.350000", "HIGH": "24.800000", "LOW": "24.100000", "CLOSE": "24.530000" }, { "DATE": "03/28/2000", "OPEN": "24.990000", "HIGH": "25.200000", "LOW": "24.470000", "CLOSE": "24.860000" }, { "DATE": "03/29/2000", "OPEN": "24.370000", "HIGH": "25.020000", "LOW": "23.790000", "CLOSE": "24.100000" }, { "DATE": "03/30/2000", "OPEN": "23.950000", "HIGH": "25.870000", "LOW": "23.790000", "CLOSE": "25.470000" }, { "DATE": "03/31/2000", "OPEN": "24.780000", "HIGH": "24.970000", "LOW": "23.440000", "CLOSE": "24.110000" }, { "DATE": "04/03/2000", "OPEN": "24.990000", "HIGH": "25.860000", "LOW": "24.030000", "CLOSE": "24.030000" }, { "DATE": "04/04/2000", "OPEN": "23.500000", "HIGH": "31.160000", "LOW": "23.250000", "CLOSE": "27.120000" }, { "DATE": "04/05/2000", "OPEN": "28.560000", "HIGH": "30.010000", "LOW": "27.770000", "CLOSE": "28.410000" }, { "DATE": "04/06/2000", "OPEN": "27.710000", "HIGH": "27.830000", "LOW": "27.050000", "CLOSE": "27.150000" }, { "DATE": "04/07/2000", "OPEN": "25.640000", "HIGH": "25.640000", "LOW": "23.580000", "CLOSE": "24.390000" }, { "DATE": "04/10/2000", "OPEN": "25.440000", "HIGH": "26.040000", "LOW": "24.970000", "CLOSE": "25.990000" }, { "DATE": "04/11/2000", "OPEN": "27.670000", "HIGH": "28.080000", "LOW": "26.640000", "CLOSE": "27.250000" }, { "DATE": "04/12/2000", "OPEN": "27.190000", "HIGH": "28.980000", "LOW": "27.040000", "CLOSE": "28.980000" }, { "DATE": "04/13/2000", "OPEN": "28.460000", "HIGH": "29.400000", "LOW": "27.780000", "CLOSE": "29.400000" }, { "DATE": "04/14/2000", "OPEN": "30.090000", "HIGH": "33.790000", "LOW": "30.090000", "CLOSE": "33.490000" }, { "DATE": "04/17/2000", "OPEN": "33.700000", "HIGH": "34.310000", "LOW": "28.470000", "CLOSE": "28.950000" }, { "DATE": "04/18/2000", "OPEN": "27.930000", "HIGH": "28.130000", "LOW": "26.120000", "CLOSE": "26.120000" }, { "DATE": "04/19/2000", "OPEN": "26.540000", "HIGH": "27.230000", "LOW": "26.270000", "CLOSE": "27.020000" }, { "DATE": "04/20/2000", "OPEN": "26.540000", "HIGH": "27.210000", "LOW": "25.770000", "CLOSE": "25.850000" }, { "DATE": "04/24/2000", "OPEN": "27.790000", "HIGH": "28.500000", "LOW": "27.250000", "CLOSE": "27.370000" }, { "DATE": "04/25/2000", "OPEN": "26.260000", "HIGH": "26.450000", "LOW": "25.200000", "CLOSE": "25.240000" }, { "DATE": "04/26/2000", "OPEN": "25.390000", "HIGH": "27.240000", "LOW": "25.270000", "CLOSE": "26.970000" }, { "DATE": "04/27/2000", "OPEN": "29.430000", "HIGH": "29.500000", "LOW": "25.950000", "CLOSE": "26.190000" }, { "DATE": "04/28/2000", "OPEN": "25.620000", "HIGH": "26.800000", "LOW": "25.610000", "CLOSE": "26.200000" }, { "DATE": "05/01/2000", "OPEN": "26.070000", "HIGH": "26.440000", "LOW": "25.260000", "CLOSE": "25.880000" }, { "DATE": "05/02/2000", "OPEN": "26.810000", "HIGH": "28.500000", "LOW": "26.500000", "CLOSE": "28.500000" }, { "DATE": "05/03/2000", "OPEN": "30.000000", "HIGH": "32.890000", "LOW": "30.000000", "CLOSE": "31.630000" }, { "DATE": "05/04/2000", "OPEN": "31.450000", "HIGH": "32.060000", "LOW": "30.560000", "CLOSE": "30.770000" }, { "DATE": "05/05/2000", "OPEN": "29.490000", "HIGH": "29.540000", "LOW": "27.440000", "CLOSE": "27.530000" }, { "DATE": "05/08/2000", "OPEN": "28.800000", "HIGH": "29.050000", "LOW": "28.200000", "CLOSE": "28.200000" }, { "DATE": "05/09/2000", "OPEN": "28.250000", "HIGH": "29.680000", "LOW": "28.160000", "CLOSE": "28.930000" }, { "DATE": "05/10/2000", "OPEN": "29.680000", "HIGH": "30.600000", "LOW": "28.900000", "CLOSE": "29.870000" }, { "DATE": "05/11/2000", "OPEN": "29.070000", "HIGH": "29.120000", "LOW": "27.760000", "CLOSE": "27.760000" }, { "DATE": "05/12/2000", "OPEN": "26.330000", "HIGH": "26.330000", "LOW": "25.610000", "CLOSE": "26.050000" }, { "DATE": "05/15/2000", "OPEN": "26.470000", "HIGH": "26.700000", "LOW": "24.800000", "CLOSE": "24.860000" }, { "DATE": "05/16/2000", "OPEN": "24.460000", "HIGH": "25.150000", "LOW": "24.090000", "CLOSE": "24.340000" }, { "DATE": "05/17/2000", "OPEN": "24.620000", "HIGH": "25.110000", "LOW": "23.740000", "CLOSE": "23.980000" }, { "DATE": "05/18/2000", "OPEN": "23.420000", "HIGH": "24.030000", "LOW": "23.290000", "CLOSE": "23.960000" }, { "DATE": "05/19/2000", "OPEN": "24.850000", "HIGH": "26.150000", "LOW": "24.850000", "CLOSE": "25.440000" }, { "DATE": "05/22/2000", "OPEN": "26.250000", "HIGH": "27.900000", "LOW": "25.980000", "CLOSE": "26.000000" }, { "DATE": "05/23/2000", "OPEN": "25.750000", "HIGH": "26.120000", "LOW": "24.970000", "CLOSE": "25.870000" }, { "DATE": "05/24/2000", "OPEN": "25.960000", "HIGH": "26.730000", "LOW": "24.190000", "CLOSE": "24.320000" }, { "DATE": "05/25/2000", "OPEN": "23.870000", "HIGH": "25.030000", "LOW": "23.850000", "CLOSE": "24.580000" }, { "DATE": "05/26/2000", "OPEN": "24.610000", "HIGH": "24.910000", "LOW": "24.200000", "CLOSE": "24.470000" }, { "DATE": "05/30/2000", "OPEN": "24.590000", "HIGH": "24.780000", "LOW": "23.600000", "CLOSE": "23.620000" }, { "DATE": "05/31/2000", "OPEN": "24.090000", "HIGH": "24.090000", "LOW": "23.230000", "CLOSE": "23.650000" }, { "DATE": "06/01/2000", "OPEN": "23.200000", "HIGH": "23.210000", "LOW": "22.320000", "CLOSE": "22.360000" }, { "DATE": "06/02/2000", "OPEN": "21.320000", "HIGH": "21.680000", "LOW": "21.300000", "CLOSE": "21.480000" }, { "DATE": "06/05/2000", "OPEN": "23.060000", "HIGH": "23.290000", "LOW": "22.590000", "CLOSE": "22.710000" }, { "DATE": "06/06/2000", "OPEN": "23.200000", "HIGH": "23.240000", "LOW": "22.720000", "CLOSE": "23.050000" }, { "DATE": "06/07/2000", "OPEN": "23.170000", "HIGH": "23.400000", "LOW": "22.340000", "CLOSE": "22.480000" }, { "DATE": "06/08/2000", "OPEN": "23.360000", "HIGH": "23.530000", "LOW": "22.770000", "CLOSE": "22.770000" }, { "DATE": "06/09/2000", "OPEN": "22.080000", "HIGH": "22.490000", "LOW": "21.990000", "CLOSE": "22.140000" }, { "DATE": "06/12/2000", "OPEN": "22.220000", "HIGH": "22.750000", "LOW": "22.130000", "CLOSE": "22.320000" }, { "DATE": "06/13/2000", "OPEN": "23.280000", "HIGH": "23.390000", "LOW": "21.600000", "CLOSE": "21.670000" }, { "DATE": "06/14/2000", "OPEN": "21.610000", "HIGH": "21.740000", "LOW": "21.000000", "CLOSE": "21.480000" }, { "DATE": "06/15/2000", "OPEN": "21.420000", "HIGH": "21.630000", "LOW": "20.520000", "CLOSE": "20.680000" }, { "DATE": "06/16/2000", "OPEN": "20.540000", "HIGH": "20.900000", "LOW": "20.300000", "CLOSE": "20.500000" }, { "DATE": "06/19/2000", "OPEN": "21.160000", "HIGH": "21.360000", "LOW": "20.340000", "CLOSE": "20.630000" }, { "DATE": "06/20/2000", "OPEN": "20.810000", "HIGH": "21.230000", "LOW": "20.700000", "CLOSE": "20.880000" }, { "DATE": "06/21/2000", "OPEN": "21.060000", "HIGH": "21.250000", "LOW": "20.460000", "CLOSE": "20.610000" }, { "DATE": "06/22/2000", "OPEN": "21.540000", "HIGH": "22.290000", "LOW": "21.430000", "CLOSE": "22.000000" }, { "DATE": "06/23/2000", "OPEN": "22.130000", "HIGH": "22.820000", "LOW": "22.020000", "CLOSE": "22.340000" }, { "DATE": "06/26/2000", "OPEN": "24.850000", "HIGH": "25.010000", "LOW": "22.450000", "CLOSE": "22.450000" }, { "DATE": "06/27/2000", "OPEN": "22.100000", "HIGH": "22.170000", "LOW": "21.640000", "CLOSE": "21.800000" }, { "DATE": "06/28/2000", "OPEN": "21.870000", "HIGH": "21.870000", "LOW": "19.990000", "CLOSE": "20.290000" }, { "DATE": "06/29/2000", "OPEN": "20.760000", "HIGH": "21.160000", "LOW": "19.630000", "CLOSE": "19.700000" }, { "DATE": "06/30/2000", "OPEN": "19.680000", "HIGH": "19.780000", "LOW": "19.390000", "CLOSE": "19.540000" }, { "DATE": "07/03/2000", "OPEN": "20.510000", "HIGH": "20.510000", "LOW": "19.830000", "CLOSE": "19.830000" }, { "DATE": "07/05/2000", "OPEN": "20.630000", "HIGH": "21.650000", "LOW": "20.560000", "CLOSE": "21.160000" }, { "DATE": "07/06/2000", "OPEN": "20.770000", "HIGH": "21.510000", "LOW": "20.760000", "CLOSE": "20.940000" }, { "DATE": "07/07/2000", "OPEN": "19.680000", "HIGH": "20.250000", "LOW": "19.170000", "CLOSE": "19.220000" }, { "DATE": "07/10/2000", "OPEN": "20.200000", "HIGH": "20.630000", "LOW": "20.080000", "CLOSE": "20.330000" }, { "DATE": "07/11/2000", "OPEN": "19.640000", "HIGH": "20.450000", "LOW": "19.430000", "CLOSE": "20.110000" }, { "DATE": "07/12/2000", "OPEN": "20.290000", "HIGH": "20.300000", "LOW": "19.940000", "CLOSE": "20.030000" }, { "DATE": "07/13/2000", "OPEN": "19.900000", "HIGH": "20.170000", "LOW": "19.760000", "CLOSE": "20.030000" }, { "DATE": "07/14/2000", "OPEN": "19.210000", "HIGH": "19.590000", "LOW": "19.210000", "CLOSE": "19.320000" }, { "DATE": "07/17/2000", "OPEN": "20.020000", "HIGH": "20.130000", "LOW": "19.130000", "CLOSE": "19.450000" }, { "DATE": "07/18/2000", "OPEN": "19.700000", "HIGH": "19.920000", "LOW": "19.330000", "CLOSE": "19.750000" }, { "DATE": "07/19/2000", "OPEN": "19.280000", "HIGH": "19.830000", "LOW": "19.190000", "CLOSE": "19.650000" }, { "DATE": "07/20/2000", "OPEN": "19.050000", "HIGH": "19.190000", "LOW": "18.870000", "CLOSE": "18.940000" }, { "DATE": "07/21/2000", "OPEN": "19.040000", "HIGH": "19.390000", "LOW": "18.770000", "CLOSE": "18.940000" }, { "DATE": "07/24/2000", "OPEN": "19.350000", "HIGH": "19.990000", "LOW": "19.170000", "CLOSE": "19.920000" }, { "DATE": "07/25/2000", "OPEN": "19.460000", "HIGH": "19.740000", "LOW": "19.350000", "CLOSE": "19.390000" }, { "DATE": "07/26/2000", "OPEN": "19.630000", "HIGH": "19.990000", "LOW": "19.480000", "CLOSE": "19.670000" }, { "DATE": "07/27/2000", "OPEN": "19.260000", "HIGH": "20.190000", "LOW": "19.260000", "CLOSE": "19.600000" }, { "DATE": "07/28/2000", "OPEN": "19.330000", "HIGH": "20.980000", "LOW": "19.330000", "CLOSE": "20.840000" }, { "DATE": "07/31/2000", "OPEN": "20.980000", "HIGH": "21.170000", "LOW": "20.540000", "CLOSE": "20.740000" }, { "DATE": "08/01/2000", "OPEN": "20.660000", "HIGH": "20.840000", "LOW": "20.270000", "CLOSE": "20.550000" }, { "DATE": "08/02/2000", "OPEN": "20.200000", "HIGH": "20.200000", "LOW": "19.820000", "CLOSE": "20.000000" }, { "DATE": "08/03/2000", "OPEN": "20.290000", "HIGH": "20.380000", "LOW": "19.660000", "CLOSE": "19.990000" }, { "DATE": "08/04/2000", "OPEN": "18.750000", "HIGH": "18.970000", "LOW": "18.530000", "CLOSE": "18.620000" }, { "DATE": "08/07/2000", "OPEN": "19.310000", "HIGH": "19.360000", "LOW": "18.910000", "CLOSE": "19.030000" }, { "DATE": "08/08/2000", "OPEN": "18.890000", "HIGH": "19.070000", "LOW": "18.750000", "CLOSE": "18.790000" }, { "DATE": "08/09/2000", "OPEN": "18.780000", "HIGH": "19.280000", "LOW": "18.740000", "CLOSE": "19.180000" }, { "DATE": "08/10/2000", "OPEN": "18.970000", "HIGH": "19.190000", "LOW": "18.830000", "CLOSE": "19.190000" }, { "DATE": "08/11/2000", "OPEN": "19.260000", "HIGH": "19.360000", "LOW": "18.340000", "CLOSE": "18.550000" }, { "DATE": "08/14/2000", "OPEN": "18.980000", "HIGH": "18.990000", "LOW": "17.840000", "CLOSE": "17.880000" }, { "DATE": "08/15/2000", "OPEN": "17.970000", "HIGH": "18.270000", "LOW": "17.860000", "CLOSE": "17.980000" }, { "DATE": "08/16/2000", "OPEN": "17.810000", "HIGH": "18.120000", "LOW": "17.690000", "CLOSE": "18.020000" }, { "DATE": "08/17/2000", "OPEN": "18.000000", "HIGH": "18.060000", "LOW": "17.390000", "CLOSE": "17.480000" }, { "DATE": "08/18/2000", "OPEN": "17.170000", "HIGH": "17.510000", "LOW": "16.990000", "CLOSE": "17.050000" }, { "DATE": "08/21/2000", "OPEN": "17.710000", "HIGH": "17.710000", "LOW": "17.260000", "CLOSE": "17.350000" }, { "DATE": "08/22/2000", "OPEN": "17.830000", "HIGH": "17.830000", "LOW": "17.270000", "CLOSE": "17.470000" }, { "DATE": "08/23/2000", "OPEN": "17.590000", "HIGH": "17.740000", "LOW": "17.340000", "CLOSE": "17.380000" }, { "DATE": "08/24/2000", "OPEN": "17.420000", "HIGH": "17.590000", "LOW": "16.950000", "CLOSE": "17.040000" }, { "DATE": "08/25/2000", "OPEN": "16.960000", "HIGH": "17.060000", "LOW": "16.490000", "CLOSE": "16.530000" }, { "DATE": "08/28/2000", "OPEN": "17.110000", "HIGH": "17.110000", "LOW": "16.280000", "CLOSE": "16.540000" }, { "DATE": "08/29/2000", "OPEN": "16.840000", "HIGH": "17.100000", "LOW": "16.680000", "CLOSE": "16.890000" }, { "DATE": "08/30/2000", "OPEN": "17.130000", "HIGH": "17.960000", "LOW": "17.110000", "CLOSE": "17.690000" }, { "DATE": "08/31/2000", "OPEN": "17.440000", "HIGH": "17.450000", "LOW": "16.640000", "CLOSE": "16.840000" }, { "DATE": "09/01/2000", "OPEN": "16.810000", "HIGH": "17.770000", "LOW": "16.470000", "CLOSE": "17.530000" }, { "DATE": "09/05/2000", "OPEN": "19.180000", "HIGH": "20.060000", "LOW": "19.160000", "CLOSE": "19.820000" }, { "DATE": "09/06/2000", "OPEN": "19.700000", "HIGH": "20.920000", "LOW": "19.700000", "CLOSE": "20.790000" }, { "DATE": "09/07/2000", "OPEN": "20.470000", "HIGH": "20.510000", "LOW": "19.340000", "CLOSE": "19.420000" }, { "DATE": "09/08/2000", "OPEN": "18.810000", "HIGH": "19.070000", "LOW": "18.460000", "CLOSE": "18.460000" }, { "DATE": "09/11/2000", "OPEN": "19.030000", "HIGH": "19.100000", "LOW": "18.310000", "CLOSE": "18.400000" }, { "DATE": "09/12/2000", "OPEN": "18.330000", "HIGH": "19.040000", "LOW": "18.150000", "CLOSE": "18.590000" }, { "DATE": "09/13/2000", "OPEN": "18.760000", "HIGH": "18.760000", "LOW": "18.160000", "CLOSE": "18.320000" }, { "DATE": "09/14/2000", "OPEN": "18.240000", "HIGH": "18.510000", "LOW": "17.960000", "CLOSE": "18.260000" }, { "DATE": "09/15/2000", "OPEN": "18.090000", "HIGH": "18.720000", "LOW": "18.010000", "CLOSE": "18.520000" }, { "DATE": "09/18/2000", "OPEN": "18.880000", "HIGH": "20.350000", "LOW": "18.780000", "CLOSE": "20.250000" }, { "DATE": "09/19/2000", "OPEN": "20.220000", "HIGH": "20.250000", "LOW": "19.540000", "CLOSE": "19.540000" }, { "DATE": "09/20/2000", "OPEN": "19.990000", "HIGH": "21.180000", "LOW": "19.920000", "CLOSE": "19.930000" }, { "DATE": "09/21/2000", "OPEN": "20.170000", "HIGH": "20.710000", "LOW": "20.010000", "CLOSE": "20.180000" }, { "DATE": "09/22/2000", "OPEN": "22.090000", "HIGH": "22.660000", "LOW": "20.740000", "CLOSE": "20.740000" }, { "DATE": "09/25/2000", "OPEN": "20.850000", "HIGH": "21.660000", "LOW": "20.660000", "CLOSE": "21.410000" }, { "DATE": "09/26/2000", "OPEN": "21.500000", "HIGH": "22.090000", "LOW": "21.100000", "CLOSE": "21.880000" }, { "DATE": "09/27/2000", "OPEN": "21.710000", "HIGH": "22.100000", "LOW": "21.390000", "CLOSE": "21.670000" }, { "DATE": "09/28/2000", "OPEN": "21.280000", "HIGH": "21.310000", "LOW": "19.400000", "CLOSE": "19.470000" }, { "DATE": "09/29/2000", "OPEN": "19.880000", "HIGH": "20.570000", "LOW": "19.800000", "CLOSE": "20.570000" }, { "DATE": "10/02/2000", "OPEN": "20.980000", "HIGH": "21.560000", "LOW": "20.800000", "CLOSE": "21.230000" }, { "DATE": "10/03/2000", "OPEN": "20.990000", "HIGH": "21.850000", "LOW": "20.410000", "CLOSE": "21.850000" }, { "DATE": "10/04/2000", "OPEN": "22.180000", "HIGH": "22.660000", "LOW": "21.210000", "CLOSE": "21.540000" }, { "DATE": "10/05/2000", "OPEN": "21.020000", "HIGH": "21.300000", "LOW": "20.650000", "CLOSE": "21.030000" }, { "DATE": "10/06/2000", "OPEN": "20.530000", "HIGH": "23.350000", "LOW": "20.430000", "CLOSE": "22.710000" }, { "DATE": "10/09/2000", "OPEN": "23.920000", "HIGH": "24.670000", "LOW": "23.630000", "CLOSE": "24.020000" }, { "DATE": "10/10/2000", "OPEN": "23.770000", "HIGH": "25.020000", "LOW": "23.720000", "CLOSE": "24.860000" }, { "DATE": "10/11/2000", "OPEN": "26.230000", "HIGH": "28.370000", "LOW": "26.090000", "CLOSE": "26.570000" }, { "DATE": "10/12/2000", "OPEN": "27.210000", "HIGH": "30.550000", "LOW": "26.950000", "CLOSE": "30.510000" }, { "DATE": "10/13/2000", "OPEN": "29.340000", "HIGH": "29.420000", "LOW": "27.500000", "CLOSE": "27.600000" }, { "DATE": "10/16/2000", "OPEN": "27.330000", "HIGH": "27.650000", "LOW": "26.590000", "CLOSE": "26.790000" }, { "DATE": "10/17/2000", "OPEN": "26.190000", "HIGH": "28.290000", "LOW": "26.190000", "CLOSE": "27.840000" }, { "DATE": "10/18/2000", "OPEN": "30.700000", "HIGH": "30.800000", "LOW": "28.170000", "CLOSE": "28.720000" }, { "DATE": "10/19/2000", "OPEN": "26.800000", "HIGH": "27.020000", "LOW": "24.850000", "CLOSE": "25.090000" }, { "DATE": "10/20/2000", "OPEN": "24.630000", "HIGH": "24.630000", "LOW": "23.020000", "CLOSE": "24.240000" }, { "DATE": "10/23/2000", "OPEN": "24.580000", "HIGH": "25.130000", "LOW": "24.270000", "CLOSE": "24.690000" }, { "DATE": "10/24/2000", "OPEN": "24.140000", "HIGH": "24.810000", "LOW": "23.600000", "CLOSE": "24.280000" }, { "DATE": "10/25/2000", "OPEN": "25.580000", "HIGH": "26.780000", "LOW": "25.010000", "CLOSE": "26.650000" }, { "DATE": "10/26/2000", "OPEN": "26.640000", "HIGH": "30.080000", "LOW": "26.430000", "CLOSE": "28.620000" }, { "DATE": "10/27/2000", "OPEN": "27.420000", "HIGH": "28.050000", "LOW": "26.470000", "CLOSE": "26.470000" }, { "DATE": "10/30/2000", "OPEN": "26.230000", "HIGH": "26.480000", "LOW": "25.070000", "CLOSE": "25.460000" }, { "DATE": "10/31/2000", "OPEN": "24.770000", "HIGH": "24.870000", "LOW": "23.370000", "CLOSE": "23.630000" }, { "DATE": "11/01/2000", "OPEN": "24.070000", "HIGH": "24.860000", "LOW": "23.910000", "CLOSE": "24.280000" }, { "DATE": "11/02/2000", "OPEN": "23.710000", "HIGH": "24.240000", "LOW": "23.640000", "CLOSE": "23.920000" }, { "DATE": "11/03/2000", "OPEN": "24.050000", "HIGH": "24.060000", "LOW": "23.510000", "CLOSE": "23.670000" }, { "DATE": "11/06/2000", "OPEN": "24.530000", "HIGH": "24.750000", "LOW": "24.130000", "CLOSE": "24.520000" }, { "DATE": "11/07/2000", "OPEN": "25.120000", "HIGH": "25.410000", "LOW": "24.730000", "CLOSE": "24.910000" }, { "DATE": "11/08/2000", "OPEN": "24.870000", "HIGH": "25.740000", "LOW": "24.870000", "CLOSE": "25.660000" }, { "DATE": "11/09/2000", "OPEN": "26.790000", "HIGH": "28.460000", "LOW": "26.180000", "CLOSE": "27.200000" }, { "DATE": "11/10/2000", "OPEN": "28.070000", "HIGH": "28.810000", "LOW": "28.000000", "CLOSE": "28.530000" }, { "DATE": "11/13/2000", "OPEN": "29.130000", "HIGH": "30.570000", "LOW": "28.740000", "CLOSE": "29.060000" }, { "DATE": "11/14/2000", "OPEN": "27.930000", "HIGH": "27.930000", "LOW": "26.380000", "CLOSE": "26.810000" }, { "DATE": "11/15/2000", "OPEN": "27.240000", "HIGH": "27.250000", "LOW": "25.850000", "CLOSE": "26.150000" }, { "DATE": "11/16/2000", "OPEN": "25.820000", "HIGH": "25.820000", "LOW": "24.670000", "CLOSE": "25.050000" }, { "DATE": "11/17/2000", "OPEN": "25.500000", "HIGH": "25.880000", "LOW": "24.470000", "CLOSE": "24.810000" }, { "DATE": "11/20/2000", "OPEN": "26.490000", "HIGH": "27.600000", "LOW": "26.370000", "CLOSE": "27.430000" }, { "DATE": "11/21/2000", "OPEN": "27.430000", "HIGH": "27.640000", "LOW": "26.520000", "CLOSE": "26.620000" }, { "DATE": "11/22/2000", "OPEN": "26.910000", "HIGH": "27.830000", "LOW": "26.870000", "CLOSE": "27.710000" }, { "DATE": "11/24/2000", "OPEN": "27.320000", "HIGH": "27.320000", "LOW": "25.990000", "CLOSE": "26.000000" }, { "DATE": "11/27/2000", "OPEN": "26.120000", "HIGH": "26.980000", "LOW": "26.120000", "CLOSE": "26.930000" }, { "DATE": "11/28/2000", "OPEN": "26.990000", "HIGH": "27.840000", "LOW": "26.780000", "CLOSE": "27.640000" }, { "DATE": "11/29/2000", "OPEN": "27.880000", "HIGH": "28.220000", "LOW": "27.300000", "CLOSE": "27.490000" }, { "DATE": "11/30/2000", "OPEN": "28.640000", "HIGH": "31.110000", "LOW": "28.430000", "CLOSE": "29.650000" }, { "DATE": "12/01/2000", "OPEN": "28.310000", "HIGH": "28.390000", "LOW": "27.080000", "CLOSE": "27.480000" }, { "DATE": "12/04/2000", "OPEN": "28.550000", "HIGH": "28.740000", "LOW": "27.650000", "CLOSE": "27.780000" }, { "DATE": "12/05/2000", "OPEN": "27.280000", "HIGH": "27.310000", "LOW": "24.970000", "CLOSE": "24.990000" }, { "DATE": "12/06/2000", "OPEN": "24.320000", "HIGH": "25.210000", "LOW": "23.890000", "CLOSE": "25.070000" }, { "DATE": "12/07/2000", "OPEN": "25.460000", "HIGH": "25.550000", "LOW": "24.910000", "CLOSE": "25.340000" }, { "DATE": "12/08/2000", "OPEN": "23.740000", "HIGH": "23.840000", "LOW": "22.380000", "CLOSE": "22.410000" }, { "DATE": "12/11/2000", "OPEN": "23.800000", "HIGH": "23.990000", "LOW": "22.810000", "CLOSE": "23.510000" }, { "DATE": "12/12/2000", "OPEN": "24.030000", "HIGH": "25.360000", "LOW": "23.970000", "CLOSE": "24.880000" }, { "DATE": "12/13/2000", "OPEN": "23.690000", "HIGH": "24.320000", "LOW": "23.300000", "CLOSE": "23.630000" }, { "DATE": "12/14/2000", "OPEN": "23.400000", "HIGH": "25.410000", "LOW": "23.400000", "CLOSE": "24.860000" }, { "DATE": "12/15/2000", "OPEN": "25.430000", "HIGH": "26.870000", "LOW": "25.430000", "CLOSE": "26.550000" }, { "DATE": "12/18/2000", "OPEN": "26.790000", "HIGH": "27.890000", "LOW": "26.430000", "CLOSE": "27.700000" }, { "DATE": "12/19/2000", "OPEN": "27.350000", "HIGH": "27.540000", "LOW": "25.410000", "CLOSE": "27.170000" }, { "DATE": "12/20/2000", "OPEN": "29.950000", "HIGH": "32.020000", "LOW": "29.430000", "CLOSE": "31.740000" }, { "DATE": "12/21/2000", "OPEN": "31.970000", "HIGH": "32.320000", "LOW": "29.220000", "CLOSE": "29.660000" }, { "DATE": "12/22/2000", "OPEN": "28.750000", "HIGH": "28.830000", "LOW": "27.550000", "CLOSE": "27.550000" }, { "DATE": "12/26/2000", "OPEN": "28.470000", "HIGH": "29.130000", "LOW": "28.370000", "CLOSE": "28.730000" }, { "DATE": "12/27/2000", "OPEN": "28.880000", "HIGH": "28.950000", "LOW": "27.960000", "CLOSE": "28.140000" }, { "DATE": "12/28/2000", "OPEN": "27.990000", "HIGH": "28.060000", "LOW": "26.530000", "CLOSE": "26.570000" }, { "DATE": "12/29/2000", "OPEN": "26.350000", "HIGH": "26.960000", "LOW": "26.320000", "CLOSE": "26.850000" }, { "DATE": "01/02/2001", "OPEN": "27.930000", "HIGH": "30.400000", "LOW": "27.920000", "CLOSE": "29.990000" }, { "DATE": "01/03/2001", "OPEN": "29.630000", "HIGH": "29.960000", "LOW": "25.990000", "CLOSE": "26.600000" }, { "DATE": "01/04/2001", "OPEN": "26.350000", "HIGH": "27.190000", "LOW": "26.130000", "CLOSE": "26.970000" }, { "DATE": "01/05/2001", "OPEN": "27.810000", "HIGH": "29.040000", "LOW": "27.210000", "CLOSE": "28.670000" }, { "DATE": "01/08/2001", "OPEN": "29.980000", "HIGH": "30.800000", "LOW": "29.720000", "CLOSE": "29.840000" }, { "DATE": "01/09/2001", "OPEN": "29.470000", "HIGH": "29.530000", "LOW": "27.770000", "CLOSE": "27.990000" }, { "DATE": "01/10/2001", "OPEN": "28.440000", "HIGH": "28.470000", "LOW": "26.700000", "CLOSE": "26.800000" }, { "DATE": "01/11/2001", "OPEN": "26.680000", "HIGH": "26.710000", "LOW": "25.650000", "CLOSE": "25.790000" }, { "DATE": "01/12/2001", "OPEN": "25.310000", "HIGH": "25.480000", "LOW": "24.500000", "CLOSE": "24.560000" }, { "DATE": "01/16/2001", "OPEN": "25.590000", "HIGH": "25.680000", "LOW": "24.880000", "CLOSE": "25.280000" }, { "DATE": "01/17/2001", "OPEN": "24.400000", "HIGH": "25.220000", "LOW": "24.280000", "CLOSE": "24.930000" }, { "DATE": "01/18/2001", "OPEN": "24.480000", "HIGH": "24.530000", "LOW": "23.180000", "CLOSE": "23.370000" }, { "DATE": "01/19/2001", "OPEN": "23.620000", "HIGH": "24.080000", "LOW": "23.000000", "CLOSE": "23.240000" }, { "DATE": "01/22/2001", "OPEN": "24.270000", "HIGH": "24.310000", "LOW": "23.240000", "CLOSE": "23.250000" }, { "DATE": "01/23/2001", "OPEN": "23.000000", "HIGH": "23.150000", "LOW": "21.470000", "CLOSE": "21.570000" }, { "DATE": "01/24/2001", "OPEN": "21.980000", "HIGH": "22.410000", "LOW": "21.870000", "CLOSE": "22.030000" }, { "DATE": "01/25/2001", "OPEN": "22.440000", "HIGH": "22.860000", "LOW": "22.270000", "CLOSE": "22.640000" }, { "DATE": "01/26/2001", "OPEN": "22.520000", "HIGH": "23.050000", "LOW": "22.440000", "CLOSE": "22.570000" }, { "DATE": "01/29/2001", "OPEN": "22.800000", "HIGH": "22.960000", "LOW": "22.560000", "CLOSE": "22.610000" }, { "DATE": "01/30/2001", "OPEN": "23.070000", "HIGH": "23.350000", "LOW": "22.470000", "CLOSE": "22.570000" }, { "DATE": "01/31/2001", "OPEN": "22.940000", "HIGH": "23.020000", "LOW": "21.980000", "CLOSE": "22.020000" }, { "DATE": "02/01/2001", "OPEN": "22.390000", "HIGH": "22.680000", "LOW": "21.610000", "CLOSE": "21.660000" }, { "DATE": "02/02/2001", "OPEN": "20.870000", "HIGH": "21.950000", "LOW": "20.810000", "CLOSE": "21.950000" }, { "DATE": "02/05/2001", "OPEN": "22.750000", "HIGH": "23.010000", "LOW": "22.180000", "CLOSE": "22.190000" }, { "DATE": "02/06/2001", "OPEN": "22.040000", "HIGH": "22.120000", "LOW": "21.420000", "CLOSE": "21.980000" }, { "DATE": "02/07/2001", "OPEN": "21.630000", "HIGH": "22.360000", "LOW": "21.440000", "CLOSE": "21.670000" }, { "DATE": "02/08/2001", "OPEN": "21.460000", "HIGH": "21.610000", "LOW": "20.920000", "CLOSE": "21.460000" }, { "DATE": "02/09/2001", "OPEN": "21.670000", "HIGH": "22.240000", "LOW": "21.160000", "CLOSE": "22.030000" }, { "DATE": "02/12/2001", "OPEN": "23.060000", "HIGH": "23.130000", "LOW": "21.830000", "CLOSE": "21.920000" }, { "DATE": "02/13/2001", "OPEN": "21.640000", "HIGH": "21.660000", "LOW": "21.120000", "CLOSE": "21.370000" }, { "DATE": "02/14/2001", "OPEN": "21.840000", "HIGH": "22.520000", "LOW": "21.520000", "CLOSE": "21.520000" }, { "DATE": "02/15/2001", "OPEN": "21.510000", "HIGH": "21.510000", "LOW": "20.220000", "CLOSE": "20.270000" }, { "DATE": "02/16/2001", "OPEN": "21.650000", "HIGH": "22.730000", "LOW": "21.430000", "CLOSE": "22.120000" }, { "DATE": "02/20/2001", "OPEN": "23.430000", "HIGH": "24.760000", "LOW": "23.160000", "CLOSE": "24.690000" }, { "DATE": "02/21/2001", "OPEN": "24.810000", "HIGH": "25.810000", "LOW": "24.240000", "CLOSE": "25.750000" }, { "DATE": "02/22/2001", "OPEN": "25.960000", "HIGH": "28.410000", "LOW": "25.960000", "CLOSE": "26.760000" }, { "DATE": "02/23/2001", "OPEN": "27.180000", "HIGH": "30.620000", "LOW": "26.940000", "CLOSE": "27.210000" }, { "DATE": "02/26/2001", "OPEN": "27.180000", "HIGH": "27.480000", "LOW": "25.430000", "CLOSE": "25.430000" }, { "DATE": "02/27/2001", "OPEN": "25.570000", "HIGH": "26.590000", "LOW": "25.020000", "CLOSE": "26.490000" }, { "DATE": "02/28/2001", "OPEN": "26.370000", "HIGH": "28.820000", "LOW": "26.050000", "CLOSE": "28.350000" }, { "DATE": "03/01/2001", "OPEN": "29.660000", "HIGH": "30.260000", "LOW": "28.080000", "CLOSE": "28.080000" }, { "DATE": "03/02/2001", "OPEN": "29.080000", "HIGH": "29.340000", "LOW": "26.820000", "CLOSE": "27.430000" }, { "DATE": "03/05/2001", "OPEN": "28.320000", "HIGH": "28.430000", "LOW": "27.080000", "CLOSE": "27.120000" }, { "DATE": "03/06/2001", "OPEN": "26.260000", "HIGH": "26.280000", "LOW": "25.580000", "CLOSE": "25.890000" }, { "DATE": "03/07/2001", "OPEN": "25.280000", "HIGH": "25.530000", "LOW": "24.120000", "CLOSE": "24.120000" }, { "DATE": "03/08/2001", "OPEN": "24.420000", "HIGH": "24.900000", "LOW": "24.230000", "CLOSE": "24.290000" }, { "DATE": "03/09/2001", "OPEN": "24.470000", "HIGH": "25.760000", "LOW": "24.460000", "CLOSE": "25.620000" }, { "DATE": "03/12/2001", "OPEN": "27.880000", "HIGH": "30.540000", "LOW": "27.740000", "CLOSE": "30.320000" }, { "DATE": "03/13/2001", "OPEN": "30.770000", "HIGH": "30.840000", "LOW": "27.550000", "CLOSE": "27.550000" }, { "DATE": "03/14/2001", "OPEN": "30.370000", "HIGH": "30.710000", "LOW": "28.860000", "CLOSE": "29.610000" }, { "DATE": "03/15/2001", "OPEN": "28.530000", "HIGH": "28.980000", "LOW": "28.250000", "CLOSE": "28.560000" }, { "DATE": "03/16/2001", "OPEN": "28.780000", "HIGH": "29.910000", "LOW": "28.560000", "CLOSE": "29.910000" }, { "DATE": "03/19/2001", "OPEN": "30.610000", "HIGH": "31.330000", "LOW": "29.500000", "CLOSE": "29.780000" }, { "DATE": "03/20/2001", "OPEN": "30.020000", "HIGH": "31.270000", "LOW": "29.300000", "CLOSE": "30.960000" }, { "DATE": "03/21/2001", "OPEN": "31.410000", "HIGH": "32.180000", "LOW": "30.260000", "CLOSE": "31.930000" }, { "DATE": "03/22/2001", "OPEN": "32.410000", "HIGH": "35.450000", "LOW": "32.350000", "CLOSE": "32.840000" }, { "DATE": "03/23/2001", "OPEN": "33.000000", "HIGH": "33.000000", "LOW": "30.410000", "CLOSE": "30.450000" }, { "DATE": "03/26/2001", "OPEN": "30.000000", "HIGH": "30.240000", "LOW": "29.040000", "CLOSE": "29.040000" }, { "DATE": "03/27/2001", "OPEN": "28.520000", "HIGH": "28.630000", "LOW": "27.030000", "CLOSE": "27.040000" }, { "DATE": "03/28/2001", "OPEN": "28.260000", "HIGH": "28.980000", "LOW": "28.210000", "CLOSE": "28.580000" }, { "DATE": "03/29/2001", "OPEN": "29.270000", "HIGH": "29.840000", "LOW": "28.160000", "CLOSE": "29.170000" }, { "DATE": "03/30/2001", "OPEN": "28.760000", "HIGH": "29.320000", "LOW": "28.300000", "CLOSE": "28.640000" }, { "DATE": "04/02/2001", "OPEN": "29.400000", "HIGH": "31.610000", "LOW": "29.160000", "CLOSE": "31.210000" }, { "DATE": "04/03/2001", "OPEN": "32.920000", "HIGH": "35.200000", "LOW": "32.920000", "CLOSE": "34.720000" }, { "DATE": "04/04/2001", "OPEN": "34.280000", "HIGH": "34.740000", "LOW": "33.210000", "CLOSE": "34.070000" }, { "DATE": "04/05/2001", "OPEN": "32.510000", "HIGH": "32.510000", "LOW": "29.880000", "CLOSE": "29.940000" }, { "DATE": "04/06/2001", "OPEN": "30.390000", "HIGH": "32.040000", "LOW": "30.220000", "CLOSE": "31.690000" }, { "DATE": "04/09/2001", "OPEN": "31.940000", "HIGH": "32.550000", "LOW": "31.380000", "CLOSE": "31.910000" }, { "DATE": "04/10/2001", "OPEN": "30.670000", "HIGH": "30.690000", "LOW": "29.330000", "CLOSE": "29.440000" }, { "DATE": "04/11/2001", "OPEN": "28.940000", "HIGH": "29.130000", "LOW": "28.400000", "CLOSE": "28.460000" }, { "DATE": "04/12/2001", "OPEN": "28.090000", "HIGH": "28.370000", "LOW": "26.120000", "CLOSE": "26.120000" }, { "DATE": "04/16/2001", "OPEN": "26.850000", "HIGH": "27.180000", "LOW": "26.220000", "CLOSE": "26.330000" }, { "DATE": "04/17/2001", "OPEN": "26.040000", "HIGH": "26.220000", "LOW": "25.330000", "CLOSE": "25.610000" }, { "DATE": "04/18/2001", "OPEN": "24.580000", "HIGH": "24.650000", "LOW": "23.010000", "CLOSE": "24.130000" }, { "DATE": "04/19/2001", "OPEN": "24.510000", "HIGH": "24.620000", "LOW": "24.120000", "CLOSE": "24.160000" }, { "DATE": "04/20/2001", "OPEN": "24.670000", "HIGH": "25.450000", "LOW": "24.500000", "CLOSE": "25.380000" }, { "DATE": "04/23/2001", "OPEN": "27.350000", "HIGH": "28.600000", "LOW": "27.280000", "CLOSE": "28.160000" }, { "DATE": "04/24/2001", "OPEN": "27.700000", "HIGH": "28.610000", "LOW": "27.230000", "CLOSE": "28.490000" }, { "DATE": "04/25/2001", "OPEN": "28.640000", "HIGH": "28.680000", "LOW": "27.250000", "CLOSE": "27.400000" }, { "DATE": "04/26/2001", "OPEN": "26.410000", "HIGH": "26.410000", "LOW": "25.620000", "CLOSE": "25.960000" }, { "DATE": "04/27/2001", "OPEN": "25.000000", "HIGH": "25.000000", "LOW": "24.020000", "CLOSE": "24.020000" }, { "DATE": "04/30/2001", "OPEN": "24.210000", "HIGH": "25.740000", "LOW": "23.900000", "CLOSE": "25.480000" }, { "DATE": "05/01/2001", "OPEN": "25.460000", "HIGH": "25.570000", "LOW": "24.160000", "CLOSE": "24.200000" }, { "DATE": "05/02/2001", "OPEN": "24.600000", "HIGH": "25.040000", "LOW": "23.970000", "CLOSE": "24.230000" }, { "DATE": "05/03/2001", "OPEN": "25.520000", "HIGH": "26.320000", "LOW": "25.430000", "CLOSE": "25.780000" }, { "DATE": "05/04/2001", "OPEN": "26.490000", "HIGH": "26.490000", "LOW": "23.880000", "CLOSE": "23.910000" }, { "DATE": "05/07/2001", "OPEN": "25.100000", "HIGH": "25.460000", "LOW": "24.530000", "CLOSE": "24.860000" }, { "DATE": "05/08/2001", "OPEN": "24.490000", "HIGH": "25.350000", "LOW": "24.440000", "CLOSE": "24.440000" }, { "DATE": "05/09/2001", "OPEN": "24.940000", "HIGH": "25.060000", "LOW": "24.270000", "CLOSE": "24.350000" }, { "DATE": "05/10/2001", "OPEN": "23.690000", "HIGH": "24.670000", "LOW": "23.550000", "CLOSE": "24.000000" }, { "DATE": "05/11/2001", "OPEN": "23.140000", "HIGH": "23.860000", "LOW": "23.140000", "CLOSE": "23.540000" }, { "DATE": "05/14/2001", "OPEN": "24.230000", "HIGH": "24.500000", "LOW": "24.060000", "CLOSE": "24.260000" }, { "DATE": "05/15/2001", "OPEN": "24.410000", "HIGH": "24.500000", "LOW": "23.340000", "CLOSE": "23.710000" }, { "DATE": "05/16/2001", "OPEN": "23.170000", "HIGH": "23.220000", "LOW": "21.170000", "CLOSE": "21.890000" }, { "DATE": "05/17/2001", "OPEN": "22.500000", "HIGH": "22.740000", "LOW": "21.320000", "CLOSE": "21.470000" }, { "DATE": "05/18/2001", "OPEN": "21.460000", "HIGH": "21.710000", "LOW": "21.170000", "CLOSE": "21.230000" }, { "DATE": "05/21/2001", "OPEN": "21.900000", "HIGH": "21.960000", "LOW": "20.740000", "CLOSE": "20.760000" }, { "DATE": "05/22/2001", "OPEN": "21.530000", "HIGH": "21.560000", "LOW": "21.090000", "CLOSE": "21.350000" }, { "DATE": "05/23/2001", "OPEN": "21.600000", "HIGH": "22.150000", "LOW": "21.580000", "CLOSE": "22.080000" }, { "DATE": "05/24/2001", "OPEN": "21.850000", "HIGH": "21.890000", "LOW": "20.550000", "CLOSE": "20.570000" }, { "DATE": "05/25/2001", "OPEN": "20.600000", "HIGH": "21.130000", "LOW": "20.460000", "CLOSE": "20.600000" }, { "DATE": "05/29/2001", "OPEN": "22.160000", "HIGH": "22.370000", "LOW": "21.930000", "CLOSE": "22.140000" }, { "DATE": "05/30/2001", "OPEN": "22.400000", "HIGH": "23.160000", "LOW": "22.250000", "CLOSE": "22.760000" }, { "DATE": "05/31/2001", "OPEN": "22.960000", "HIGH": "23.160000", "LOW": "22.330000", "CLOSE": "22.640000" }, { "DATE": "06/01/2001", "OPEN": "23.020000", "HIGH": "23.120000", "LOW": "21.520000", "CLOSE": "21.590000" }, { "DATE": "06/04/2001", "OPEN": "21.640000", "HIGH": "22.070000", "LOW": "21.330000", "CLOSE": "21.380000" }, { "DATE": "06/05/2001", "OPEN": "20.800000", "HIGH": "20.920000", "LOW": "19.470000", "CLOSE": "19.580000" }, { "DATE": "06/06/2001", "OPEN": "20.090000", "HIGH": "20.640000", "LOW": "19.930000", "CLOSE": "20.390000" }, { "DATE": "06/07/2001", "OPEN": "20.350000", "HIGH": "20.390000", "LOW": "19.670000", "CLOSE": "19.670000" }, { "DATE": "06/08/2001", "OPEN": "19.620000", "HIGH": "20.440000", "LOW": "19.580000", "CLOSE": "19.920000" }, { "DATE": "06/11/2001", "OPEN": "20.620000", "HIGH": "21.090000", "LOW": "20.370000", "CLOSE": "20.700000" }, { "DATE": "06/12/2001", "OPEN": "21.210000", "HIGH": "21.680000", "LOW": "20.430000", "CLOSE": "20.700000" }, { "DATE": "06/13/2001", "OPEN": "20.790000", "HIGH": "21.600000", "LOW": "20.700000", "CLOSE": "21.450000" }, { "DATE": "06/14/2001", "OPEN": "22.130000", "HIGH": "23.120000", "LOW": "22.120000", "CLOSE": "23.120000" }, { "DATE": "06/15/2001", "OPEN": "23.980000", "HIGH": "24.420000", "LOW": "22.440000", "CLOSE": "22.810000" }, { "DATE": "06/18/2001", "OPEN": "23.260000", "HIGH": "23.540000", "LOW": "22.930000", "CLOSE": "23.170000" }, { "DATE": "06/19/2001", "OPEN": "22.400000", "HIGH": "22.820000", "LOW": "21.930000", "CLOSE": "22.340000" }, { "DATE": "06/20/2001", "OPEN": "22.050000", "HIGH": "22.290000", "LOW": "21.600000", "CLOSE": "21.710000" }, { "DATE": "06/21/2001", "OPEN": "21.310000", "HIGH": "21.360000", "LOW": "19.340000", "CLOSE": "19.380000" }, { "DATE": "06/22/2001", "OPEN": "19.820000", "HIGH": "20.200000", "LOW": "19.590000", "CLOSE": "20.020000" }, { "DATE": "06/25/2001", "OPEN": "20.360000", "HIGH": "20.890000", "LOW": "20.250000", "CLOSE": "20.670000" }, { "DATE": "06/26/2001", "OPEN": "21.450000", "HIGH": "21.650000", "LOW": "20.750000", "CLOSE": "21.200000" }, { "DATE": "06/27/2001", "OPEN": "21.550000", "HIGH": "21.840000", "LOW": "20.540000", "CLOSE": "20.880000" }, { "DATE": "06/28/2001", "OPEN": "20.180000", "HIGH": "20.180000", "LOW": "19.520000", "CLOSE": "20.010000" }, { "DATE": "06/29/2001", "OPEN": "19.900000", "HIGH": "19.900000", "LOW": "18.830000", "CLOSE": "19.060000" }, { "DATE": "07/02/2001", "OPEN": "19.750000", "HIGH": "19.750000", "LOW": "18.740000", "CLOSE": "18.760000" }, { "DATE": "07/03/2001", "OPEN": "19.210000", "HIGH": "19.370000", "LOW": "18.920000", "CLOSE": "18.920000" }, { "DATE": "07/05/2001", "OPEN": "20.140000", "HIGH": "20.390000", "LOW": "19.700000", "CLOSE": "20.090000" }, { "DATE": "07/06/2001", "OPEN": "20.960000", "HIGH": "21.900000", "LOW": "20.960000", "CLOSE": "21.630000" }, { "DATE": "07/09/2001", "OPEN": "22.710000", "HIGH": "22.960000", "LOW": "22.300000", "CLOSE": "22.480000" }, { "DATE": "07/10/2001", "OPEN": "22.280000", "HIGH": "23.260000", "LOW": "22.280000", "CLOSE": "23.250000" }, { "DATE": "07/11/2001", "OPEN": "24.170000", "HIGH": "24.910000", "LOW": "23.590000", "CLOSE": "24.010000" }, { "DATE": "07/12/2001", "OPEN": "23.290000", "HIGH": "23.290000", "LOW": "22.090000", "CLOSE": "22.090000" }, { "DATE": "07/13/2001", "OPEN": "22.030000", "HIGH": "22.120000", "LOW": "21.020000", "CLOSE": "21.140000" }, { "DATE": "07/16/2001", "OPEN": "21.690000", "HIGH": "22.910000", "LOW": "21.580000", "CLOSE": "22.910000" }, { "DATE": "07/17/2001", "OPEN": "23.540000", "HIGH": "23.600000", "LOW": "22.460000", "CLOSE": "22.610000" }, { "DATE": "07/18/2001", "OPEN": "23.190000", "HIGH": "23.840000", "LOW": "23.070000", "CLOSE": "23.600000" }, { "DATE": "07/19/2001", "OPEN": "22.580000", "HIGH": "23.070000", "LOW": "21.840000", "CLOSE": "22.510000" }, { "DATE": "07/20/2001", "OPEN": "22.670000", "HIGH": "23.010000", "LOW": "22.190000", "CLOSE": "22.340000" }, { "DATE": "07/23/2001", "OPEN": "22.640000", "HIGH": "23.870000", "LOW": "22.510000", "CLOSE": "23.740000" }, { "DATE": "07/24/2001", "OPEN": "24.200000", "HIGH": "25.610000", "LOW": "24.160000", "CLOSE": "25.240000" }, { "DATE": "07/25/2001", "OPEN": "24.920000", "HIGH": "25.230000", "LOW": "23.920000", "CLOSE": "24.000000" }, { "DATE": "07/26/2001", "OPEN": "24.020000", "HIGH": "24.230000", "LOW": "22.980000", "CLOSE": "23.010000" }, { "DATE": "07/27/2001", "OPEN": "23.020000", "HIGH": "23.130000", "LOW": "21.930000", "CLOSE": "22.000000" }, { "DATE": "07/30/2001", "OPEN": "22.480000", "HIGH": "23.030000", "LOW": "22.480000", "CLOSE": "22.690000" }, { "DATE": "07/31/2001", "OPEN": "22.310000", "HIGH": "22.450000", "LOW": "20.790000", "CLOSE": "21.620000" }, { "DATE": "08/01/2001", "OPEN": "20.970000", "HIGH": "20.990000", "LOW": "20.130000", "CLOSE": "20.560000" }, { "DATE": "08/02/2001", "OPEN": "20.330000", "HIGH": "20.480000", "LOW": "19.690000", "CLOSE": "20.090000" }, { "DATE": "08/03/2001", "OPEN": "20.230000", "HIGH": "21.030000", "LOW": "19.830000", "CLOSE": "19.890000" }, { "DATE": "08/06/2001", "OPEN": "21.070000", "HIGH": "22.260000", "LOW": "20.880000", "CLOSE": "21.890000" }, { "DATE": "08/07/2001", "OPEN": "21.430000", "HIGH": "21.510000", "LOW": "20.730000", "CLOSE": "21.010000" }, { "DATE": "08/08/2001", "OPEN": "21.520000", "HIGH": "22.570000", "LOW": "20.720000", "CLOSE": "22.320000" }, { "DATE": "08/09/2001", "OPEN": "22.020000", "HIGH": "22.430000", "LOW": "21.640000", "CLOSE": "21.750000" }, { "DATE": "08/10/2001", "OPEN": "20.560000", "HIGH": "21.530000", "LOW": "20.370000", "CLOSE": "20.550000" }, { "DATE": "08/13/2001", "OPEN": "20.580000", "HIGH": "20.690000", "LOW": "20.240000", "CLOSE": "20.420000" }, { "DATE": "08/14/2001", "OPEN": "19.950000", "HIGH": "20.540000", "LOW": "19.930000", "CLOSE": "20.480000" }, { "DATE": "08/15/2001", "OPEN": "20.140000", "HIGH": "20.910000", "LOW": "19.840000", "CLOSE": "20.910000" }, { "DATE": "08/16/2001", "OPEN": "21.260000", "HIGH": "22.150000", "LOW": "21.060000", "CLOSE": "21.540000" }, { "DATE": "08/17/2001", "OPEN": "21.940000", "HIGH": "24.240000", "LOW": "21.910000", "CLOSE": "23.840000" }, { "DATE": "08/20/2001", "OPEN": "24.830000", "HIGH": "24.850000", "LOW": "22.870000", "CLOSE": "22.870000" }, { "DATE": "08/21/2001", "OPEN": "22.550000", "HIGH": "24.510000", "LOW": "21.630000", "CLOSE": "24.400000" }, { "DATE": "08/22/2001", "OPEN": "22.710000", "HIGH": "23.280000", "LOW": "22.340000", "CLOSE": "22.440000" }, { "DATE": "08/23/2001", "OPEN": "22.050000", "HIGH": "22.360000", "LOW": "21.850000", "CLOSE": "22.230000" }, { "DATE": "08/24/2001", "OPEN": "21.300000", "HIGH": "21.310000", "LOW": "19.700000", "CLOSE": "19.710000" }, { "DATE": "08/27/2001", "OPEN": "20.500000", "HIGH": "20.850000", "LOW": "20.130000", "CLOSE": "20.560000" }, { "DATE": "08/28/2001", "OPEN": "20.900000", "HIGH": "22.120000", "LOW": "20.900000", "CLOSE": "22.000000" }, { "DATE": "08/29/2001", "OPEN": "21.850000", "HIGH": "23.260000", "LOW": "21.840000", "CLOSE": "23.030000" }, { "DATE": "08/30/2001", "OPEN": "23.160000", "HIGH": "25.840000", "LOW": "23.160000", "CLOSE": "25.410000" }, { "DATE": "08/31/2001", "OPEN": "25.310000", "HIGH": "25.470000", "LOW": "24.410000", "CLOSE": "24.920000" }, { "DATE": "09/04/2001", "OPEN": "26.110000", "HIGH": "26.170000", "LOW": "24.190000", "CLOSE": "25.850000" }, { "DATE": "09/05/2001", "OPEN": "26.220000", "HIGH": "27.370000", "LOW": "26.220000", "CLOSE": "26.350000" }, { "DATE": "09/06/2001", "OPEN": "27.230000", "HIGH": "28.730000", "LOW": "27.230000", "CLOSE": "28.610000" }, { "DATE": "09/07/2001", "OPEN": "29.890000", "HIGH": "31.300000", "LOW": "28.920000", "CLOSE": "30.990000" }, { "DATE": "09/10/2001", "OPEN": "33.110000", "HIGH": "33.340000", "LOW": "31.840000", "CLOSE": "31.840000" }, { "DATE": "09/17/2001", "OPEN": "43.200000", "HIGH": "44.330000", "LOW": "39.770000", "CLOSE": "41.760000" }, { "DATE": "09/18/2001", "OPEN": "41.070000", "HIGH": "42.170000", "LOW": "38.870000", "CLOSE": "38.870000" }, { "DATE": "09/19/2001", "OPEN": "37.880000", "HIGH": "44.260000", "LOW": "37.500000", "CLOSE": "40.560000" }, { "DATE": "09/20/2001", "OPEN": "41.400000", "HIGH": "43.760000", "LOW": "41.170000", "CLOSE": "43.740000" }, { "DATE": "09/21/2001", "OPEN": "48.930000", "HIGH": "49.350000", "LOW": "42.660000", "CLOSE": "42.660000" }, { "DATE": "09/24/2001", "OPEN": "41.320000", "HIGH": "41.490000", "LOW": "37.200000", "CLOSE": "37.750000" }, { "DATE": "09/25/2001", "OPEN": "37.060000", "HIGH": "37.260000", "LOW": "35.810000", "CLOSE": "35.810000" }, { "DATE": "09/26/2001", "OPEN": "35.000000", "HIGH": "35.740000", "LOW": "34.490000", "CLOSE": "35.260000" }, { "DATE": "09/27/2001", "OPEN": "35.450000", "HIGH": "36.110000", "LOW": "33.990000", "CLOSE": "34.000000" }, { "DATE": "09/28/2001", "OPEN": "33.080000", "HIGH": "33.080000", "LOW": "31.740000", "CLOSE": "31.930000" }, { "DATE": "10/01/2001", "OPEN": "33.420000", "HIGH": "34.080000", "LOW": "32.290000", "CLOSE": "32.320000" }, { "DATE": "10/02/2001", "OPEN": "32.410000", "HIGH": "32.640000", "LOW": "31.160000", "CLOSE": "31.180000" }, { "DATE": "10/03/2001", "OPEN": "32.400000", "HIGH": "32.470000", "LOW": "31.150000", "CLOSE": "31.340000" }, { "DATE": "10/04/2001", "OPEN": "31.370000", "HIGH": "32.160000", "LOW": "30.310000", "CLOSE": "31.970000" }, { "DATE": "10/05/2001", "OPEN": "32.680000", "HIGH": "34.390000", "LOW": "32.640000", "CLOSE": "33.390000" }, { "DATE": "10/08/2001", "OPEN": "35.660000", "HIGH": "36.180000", "LOW": "34.840000", "CLOSE": "35.120000" }, { "DATE": "10/09/2001", "OPEN": "35.250000", "HIGH": "35.530000", "LOW": "34.480000", "CLOSE": "34.830000" }, { "DATE": "10/10/2001", "OPEN": "34.170000", "HIGH": "34.170000", "LOW": "31.340000", "CLOSE": "31.600000" }, { "DATE": "10/11/2001", "OPEN": "30.930000", "HIGH": "32.160000", "LOW": "30.830000", "CLOSE": "31.500000" }, { "DATE": "10/12/2001", "OPEN": "32.480000", "HIGH": "36.560000", "LOW": "32.270000", "CLOSE": "35.270000" }, { "DATE": "10/15/2001", "OPEN": "36.750000", "HIGH": "36.950000", "LOW": "35.240000", "CLOSE": "35.310000" }, { "DATE": "10/16/2001", "OPEN": "34.810000", "HIGH": "35.320000", "LOW": "32.850000", "CLOSE": "32.880000" }, { "DATE": "10/17/2001", "OPEN": "32.440000", "HIGH": "35.090000", "LOW": "32.440000", "CLOSE": "35.080000" }, { "DATE": "10/18/2001", "OPEN": "35.420000", "HIGH": "35.610000", "LOW": "34.850000", "CLOSE": "34.950000" }, { "DATE": "10/19/2001", "OPEN": "34.760000", "HIGH": "35.460000", "LOW": "33.890000", "CLOSE": "34.110000" }, { "DATE": "10/22/2001", "OPEN": "34.470000", "HIGH": "34.660000", "LOW": "32.170000", "CLOSE": "32.250000" }, { "DATE": "10/23/2001", "OPEN": "32.240000", "HIGH": "32.460000", "LOW": "31.300000", "CLOSE": "32.000000" }, { "DATE": "10/24/2001", "OPEN": "31.740000", "HIGH": "31.840000", "LOW": "30.800000", "CLOSE": "30.950000" }, { "DATE": "10/25/2001", "OPEN": "32.400000", "HIGH": "32.920000", "LOW": "29.450000", "CLOSE": "29.460000" }, { "DATE": "10/26/2001", "OPEN": "30.020000", "HIGH": "30.020000", "LOW": "28.110000", "CLOSE": "28.420000" }, { "DATE": "10/29/2001", "OPEN": "30.430000", "HIGH": "31.670000", "LOW": "30.310000", "CLOSE": "31.640000" }, { "DATE": "10/30/2001", "OPEN": "33.240000", "HIGH": "34.770000", "LOW": "33.000000", "CLOSE": "33.460000" }, { "DATE": "10/31/2001", "OPEN": "33.120000", "HIGH": "33.590000", "LOW": "32.270000", "CLOSE": "33.560000" }, { "DATE": "11/01/2001", "OPEN": "33.970000", "HIGH": "34.570000", "LOW": "32.000000", "CLOSE": "32.310000" }, { "DATE": "11/02/2001", "OPEN": "32.450000", "HIGH": "32.670000", "LOW": "30.460000", "CLOSE": "30.710000" }, { "DATE": "11/05/2001", "OPEN": "31.140000", "HIGH": "31.210000", "LOW": "30.230000", "CLOSE": "30.500000" }, { "DATE": "11/06/2001", "OPEN": "30.640000", "HIGH": "31.190000", "LOW": "28.720000", "CLOSE": "28.800000" }, { "DATE": "11/07/2001", "OPEN": "29.410000", "HIGH": "29.540000", "LOW": "28.110000", "CLOSE": "29.130000" }, { "DATE": "11/08/2001", "OPEN": "28.510000", "HIGH": "28.880000", "LOW": "27.430000", "CLOSE": "28.620000" }, { "DATE": "11/09/2001", "OPEN": "28.990000", "HIGH": "29.050000", "LOW": "27.340000", "CLOSE": "27.440000" }, { "DATE": "11/12/2001", "OPEN": "31.940000", "HIGH": "31.940000", "LOW": "29.040000", "CLOSE": "29.350000" }, { "DATE": "11/13/2001", "OPEN": "27.950000", "HIGH": "28.020000", "LOW": "26.340000", "CLOSE": "26.470000" }, { "DATE": "11/14/2001", "OPEN": "26.270000", "HIGH": "27.040000", "LOW": "26.260000", "CLOSE": "26.560000" }, { "DATE": "11/15/2001", "OPEN": "26.330000", "HIGH": "26.460000", "LOW": "25.530000", "CLOSE": "25.560000" }, { "DATE": "11/16/2001", "OPEN": "25.760000", "HIGH": "25.950000", "LOW": "25.030000", "CLOSE": "25.070000" }, { "DATE": "11/19/2001", "OPEN": "25.430000", "HIGH": "25.430000", "LOW": "24.460000", "CLOSE": "24.460000" }, { "DATE": "11/20/2001", "OPEN": "24.350000", "HIGH": "24.480000", "LOW": "23.500000", "CLOSE": "24.120000" }, { "DATE": "11/21/2001", "OPEN": "23.860000", "HIGH": "24.420000", "LOW": "23.840000", "CLOSE": "24.190000" }, { "DATE": "11/23/2001", "OPEN": "23.930000", "HIGH": "23.940000", "LOW": "23.000000", "CLOSE": "23.250000" }, { "DATE": "11/26/2001", "OPEN": "24.220000", "HIGH": "24.740000", "LOW": "23.750000", "CLOSE": "23.790000" }, { "DATE": "11/27/2001", "OPEN": "23.600000", "HIGH": "24.560000", "LOW": "22.960000", "CLOSE": "24.000000" }, { "DATE": "11/28/2001", "OPEN": "24.570000", "HIGH": "25.910000", "LOW": "24.290000", "CLOSE": "25.900000" }, { "DATE": "11/29/2001", "OPEN": "26.160000", "HIGH": "26.460000", "LOW": "25.140000", "CLOSE": "25.180000" }, { "DATE": "11/30/2001", "OPEN": "25.050000", "HIGH": "25.300000", "LOW": "23.600000", "CLOSE": "23.840000" }, { "DATE": "12/03/2001", "OPEN": "25.920000", "HIGH": "26.380000", "LOW": "25.520000", "CLOSE": "25.770000" }, { "DATE": "12/04/2001", "OPEN": "25.410000", "HIGH": "25.750000", "LOW": "24.080000", "CLOSE": "24.080000" }, { "DATE": "12/05/2001", "OPEN": "23.150000", "HIGH": "23.150000", "LOW": "22.580000", "CLOSE": "23.020000" }, { "DATE": "12/06/2001", "OPEN": "23.500000", "HIGH": "24.140000", "LOW": "23.350000", "CLOSE": "23.710000" }, { "DATE": "12/07/2001", "OPEN": "23.760000", "HIGH": "23.850000", "LOW": "23.180000", "CLOSE": "23.490000" }, { "DATE": "12/10/2001", "OPEN": "24.970000", "HIGH": "25.870000", "LOW": "24.580000", "CLOSE": "25.620000" }, { "DATE": "12/11/2001", "OPEN": "25.250000", "HIGH": "25.580000", "LOW": "24.220000", "CLOSE": "25.300000" }, { "DATE": "12/12/2001", "OPEN": "25.000000", "HIGH": "25.910000", "LOW": "24.660000", "CLOSE": "24.870000" }, { "DATE": "12/13/2001", "OPEN": "25.480000", "HIGH": "25.930000", "LOW": "25.030000", "CLOSE": "25.910000" }, { "DATE": "12/14/2001", "OPEN": "25.280000", "HIGH": "25.530000", "LOW": "24.230000", "CLOSE": "24.630000" }, { "DATE": "12/17/2001", "OPEN": "25.020000", "HIGH": "25.060000", "LOW": "23.960000", "CLOSE": "24.260000" }, { "DATE": "12/18/2001", "OPEN": "23.430000", "HIGH": "23.710000", "LOW": "23.190000", "CLOSE": "23.290000" }, { "DATE": "12/19/2001", "OPEN": "23.340000", "HIGH": "23.340000", "LOW": "22.260000", "CLOSE": "22.580000" }, { "DATE": "12/20/2001", "OPEN": "22.560000", "HIGH": "23.690000", "LOW": "22.480000", "CLOSE": "23.670000" }, { "DATE": "12/21/2001", "OPEN": "23.130000", "HIGH": "23.280000", "LOW": "22.380000", "CLOSE": "22.500000" }, { "DATE": "12/24/2001", "OPEN": "23.060000", "HIGH": "23.110000", "LOW": "22.620000", "CLOSE": "22.620000" }, { "DATE": "12/26/2001", "OPEN": "22.360000", "HIGH": "22.420000", "LOW": "22.010000", "CLOSE": "22.290000" }, { "DATE": "12/27/2001", "OPEN": "22.010000", "HIGH": "22.010000", "LOW": "21.590000", "CLOSE": "21.590000" }, { "DATE": "12/28/2001", "OPEN": "21.400000", "HIGH": "21.590000", "LOW": "21.120000", "CLOSE": "21.400000" }, { "DATE": "12/31/2001", "OPEN": "22.500000", "HIGH": "23.800000", "LOW": "22.460000", "CLOSE": "23.800000" }, { "DATE": "01/02/2002", "OPEN": "23.780000", "HIGH": "24.200000", "LOW": "22.710000", "CLOSE": "22.710000" }, { "DATE": "01/03/2002", "OPEN": "22.220000", "HIGH": "22.430000", "LOW": "21.330000", "CLOSE": "21.340000" }, { "DATE": "01/04/2002", "OPEN": "20.970000", "HIGH": "21.530000", "LOW": "20.400000", "CLOSE": "20.450000" }, { "DATE": "01/07/2002", "OPEN": "21.410000", "HIGH": "22.150000", "LOW": "21.350000", "CLOSE": "21.940000" }, { "DATE": "01/08/2002", "OPEN": "21.630000", "HIGH": "22.290000", "LOW": "21.280000", "CLOSE": "21.830000" }, { "DATE": "01/09/2002", "OPEN": "21.300000", "HIGH": "22.420000", "LOW": "20.660000", "CLOSE": "22.130000" }, { "DATE": "01/10/2002", "OPEN": "22.280000", "HIGH": "22.780000", "LOW": "21.780000", "CLOSE": "22.360000" }, { "DATE": "01/11/2002", "OPEN": "22.290000", "HIGH": "22.840000", "LOW": "21.920000", "CLOSE": "22.600000" }, { "DATE": "01/14/2002", "OPEN": "23.940000", "HIGH": "24.040000", "LOW": "23.240000", "CLOSE": "23.580000" }, { "DATE": "01/15/2002", "OPEN": "23.390000", "HIGH": "23.740000", "LOW": "22.580000", "CLOSE": "22.700000" }, { "DATE": "01/16/2002", "OPEN": "23.420000", "HIGH": "23.600000", "LOW": "22.870000", "CLOSE": "23.450000" }, { "DATE": "01/17/2002", "OPEN": "23.340000", "HIGH": "23.550000", "LOW": "22.130000", "CLOSE": "22.250000" }, { "DATE": "01/18/2002", "OPEN": "22.970000", "HIGH": "23.070000", "LOW": "22.220000", "CLOSE": "22.520000" }, { "DATE": "01/22/2002", "OPEN": "22.930000", "HIGH": "23.830000", "LOW": "22.760000", "CLOSE": "23.610000" }, { "DATE": "01/23/2002", "OPEN": "23.350000", "HIGH": "23.540000", "LOW": "21.680000", "CLOSE": "21.880000" }, { "DATE": "01/24/2002", "OPEN": "21.190000", "HIGH": "21.340000", "LOW": "20.740000", "CLOSE": "21.150000" }, { "DATE": "01/25/2002", "OPEN": "21.360000", "HIGH": "21.570000", "LOW": "20.740000", "CLOSE": "21.010000" }, { "DATE": "01/28/2002", "OPEN": "21.240000", "HIGH": "21.880000", "LOW": "21.110000", "CLOSE": "21.140000" }, { "DATE": "01/29/2002", "OPEN": "20.920000", "HIGH": "24.990000", "LOW": "20.690000", "CLOSE": "24.350000" }, { "DATE": "01/30/2002", "OPEN": "24.580000", "HIGH": "26.880000", "LOW": "23.220000", "CLOSE": "23.220000" }, { "DATE": "01/31/2002", "OPEN": "22.450000", "HIGH": "22.700000", "LOW": "21.090000", "CLOSE": "21.090000" }, { "DATE": "02/01/2002", "OPEN": "21.120000", "HIGH": "21.430000", "LOW": "20.950000", "CLOSE": "21.120000" }, { "DATE": "02/04/2002", "OPEN": "22.770000", "HIGH": "25.150000", "LOW": "22.690000", "CLOSE": "24.870000" }, { "DATE": "02/05/2002", "OPEN": "25.260000", "HIGH": "26.190000", "LOW": "24.510000", "CLOSE": "25.450000" }, { "DATE": "02/06/2002", "OPEN": "25.530000", "HIGH": "27.320000", "LOW": "25.340000", "CLOSE": "26.090000" }, { "DATE": "02/07/2002", "OPEN": "25.990000", "HIGH": "26.540000", "LOW": "24.240000", "CLOSE": "25.110000" }, { "DATE": "02/08/2002", "OPEN": "24.560000", "HIGH": "24.670000", "LOW": "23.070000", "CLOSE": "23.260000" }, { "DATE": "02/11/2002", "OPEN": "24.040000", "HIGH": "24.040000", "LOW": "21.780000", "CLOSE": "21.780000" }, { "DATE": "02/12/2002", "OPEN": "22.300000", "HIGH": "22.440000", "LOW": "21.440000", "CLOSE": "21.620000" }, { "DATE": "02/13/2002", "OPEN": "20.920000", "HIGH": "21.170000", "LOW": "20.550000", "CLOSE": "20.850000" }, { "DATE": "02/14/2002", "OPEN": "21.920000", "HIGH": "21.920000", "LOW": "21.320000", "CLOSE": "21.770000" }, { "DATE": "02/15/2002", "OPEN": "21.980000", "HIGH": "22.790000", "LOW": "21.540000", "CLOSE": "22.370000" }, { "DATE": "02/19/2002", "OPEN": "23.920000", "HIGH": "24.590000", "LOW": "23.830000", "CLOSE": "24.430000" }, { "DATE": "02/20/2002", "OPEN": "23.780000", "HIGH": "24.940000", "LOW": "22.620000", "CLOSE": "22.660000" }, { "DATE": "02/21/2002", "OPEN": "22.590000", "HIGH": "23.960000", "LOW": "21.900000", "CLOSE": "23.800000" }, { "DATE": "02/22/2002", "OPEN": "24.040000", "HIGH": "24.440000", "LOW": "22.750000", "CLOSE": "22.860000" }, { "DATE": "02/25/2002", "OPEN": "23.090000", "HIGH": "23.110000", "LOW": "21.420000", "CLOSE": "21.840000" }, { "DATE": "02/26/2002", "OPEN": "21.360000", "HIGH": "22.250000", "LOW": "21.350000", "CLOSE": "21.680000" }, { "DATE": "02/27/2002", "OPEN": "21.180000", "HIGH": "22.420000", "LOW": "20.820000", "CLOSE": "21.490000" }, { "DATE": "02/28/2002", "OPEN": "21.120000", "HIGH": "21.590000", "LOW": "20.710000", "CLOSE": "21.590000" }, { "DATE": "03/01/2002", "OPEN": "21.060000", "HIGH": "21.060000", "LOW": "19.880000", "CLOSE": "19.960000" }, { "DATE": "03/04/2002", "OPEN": "20.690000", "HIGH": "20.950000", "LOW": "20.350000", "CLOSE": "20.500000" }, { "DATE": "03/05/2002", "OPEN": "20.760000", "HIGH": "21.120000", "LOW": "20.240000", "CLOSE": "20.300000" }, { "DATE": "03/06/2002", "OPEN": "20.270000", "HIGH": "20.490000", "LOW": "19.550000", "CLOSE": "19.940000" }, { "DATE": "03/07/2002", "OPEN": "20.720000", "HIGH": "20.810000", "LOW": "19.970000", "CLOSE": "20.040000" }, { "DATE": "03/08/2002", "OPEN": "19.760000", "HIGH": "20.220000", "LOW": "19.270000", "CLOSE": "19.270000" }, { "DATE": "03/11/2002", "OPEN": "20.660000", "HIGH": "20.770000", "LOW": "19.560000", "CLOSE": "19.840000" }, { "DATE": "03/12/2002", "OPEN": "20.520000", "HIGH": "20.570000", "LOW": "19.510000", "CLOSE": "19.590000" }, { "DATE": "03/13/2002", "OPEN": "19.830000", "HIGH": "19.890000", "LOW": "19.400000", "CLOSE": "19.460000" }, { "DATE": "03/14/2002", "OPEN": "19.450000", "HIGH": "19.560000", "LOW": "18.980000", "CLOSE": "19.200000" }, { "DATE": "03/15/2002", "OPEN": "18.770000", "HIGH": "18.840000", "LOW": "18.380000", "CLOSE": "18.420000" }, { "DATE": "03/18/2002", "OPEN": "18.790000", "HIGH": "19.400000", "LOW": "18.740000", "CLOSE": "18.930000" }, { "DATE": "03/19/2002", "OPEN": "18.500000", "HIGH": "18.660000", "LOW": "18.090000", "CLOSE": "18.160000" }, { "DATE": "03/20/2002", "OPEN": "18.700000", "HIGH": "18.750000", "LOW": "18.330000", "CLOSE": "18.460000" }, { "DATE": "03/21/2002", "OPEN": "18.610000", "HIGH": "18.840000", "LOW": "18.140000", "CLOSE": "18.150000" }, { "DATE": "03/22/2002", "OPEN": "18.340000", "HIGH": "18.380000", "LOW": "17.620000", "CLOSE": "17.770000" }, { "DATE": "03/25/2002", "OPEN": "18.180000", "HIGH": "18.720000", "LOW": "18.040000", "CLOSE": "18.480000" }, { "DATE": "03/26/2002", "OPEN": "18.440000", "HIGH": "18.440000", "LOW": "17.810000", "CLOSE": "18.130000" }, { "DATE": "03/27/2002", "OPEN": "18.100000", "HIGH": "18.160000", "LOW": "17.550000", "CLOSE": "17.700000" }, { "DATE": "03/28/2002", "OPEN": "17.230000", "HIGH": "17.510000", "LOW": "17.020000", "CLOSE": "17.400000" }, { "DATE": "04/01/2002", "OPEN": "18.990000", "HIGH": "19.500000", "LOW": "18.610000", "CLOSE": "18.730000" }, { "DATE": "04/02/2002", "OPEN": "19.120000", "HIGH": "19.410000", "LOW": "19.120000", "CLOSE": "19.160000" }, { "DATE": "04/03/2002", "OPEN": "19.410000", "HIGH": "20.470000", "LOW": "19.400000", "CLOSE": "20.200000" }, { "DATE": "04/04/2002", "OPEN": "19.900000", "HIGH": "20.090000", "LOW": "19.460000", "CLOSE": "19.780000" }, { "DATE": "04/05/2002", "OPEN": "19.330000", "HIGH": "19.400000", "LOW": "18.780000", "CLOSE": "19.130000" }, { "DATE": "04/08/2002", "OPEN": "20.350000", "HIGH": "20.460000", "LOW": "19.570000", "CLOSE": "19.610000" }, { "DATE": "04/09/2002", "OPEN": "19.310000", "HIGH": "19.730000", "LOW": "19.300000", "CLOSE": "19.470000" }, { "DATE": "04/10/2002", "OPEN": "19.220000", "HIGH": "19.280000", "LOW": "18.170000", "CLOSE": "18.190000" }, { "DATE": "04/11/2002", "OPEN": "18.720000", "HIGH": "20.350000", "LOW": "18.560000", "CLOSE": "20.300000" }, { "DATE": "04/12/2002", "OPEN": "19.960000", "HIGH": "20.190000", "LOW": "19.310000", "CLOSE": "19.420000" }, { "DATE": "04/15/2002", "OPEN": "20.130000", "HIGH": "20.200000", "LOW": "19.470000", "CLOSE": "19.820000" }, { "DATE": "04/16/2002", "OPEN": "18.580000", "HIGH": "19.030000", "LOW": "18.060000", "CLOSE": "18.110000" }, { "DATE": "04/17/2002", "OPEN": "18.340000", "HIGH": "19.030000", "LOW": "17.900000", "CLOSE": "18.430000" }, { "DATE": "04/18/2002", "OPEN": "17.820000", "HIGH": "19.800000", "LOW": "17.820000", "CLOSE": "19.290000" }, { "DATE": "04/19/2002", "OPEN": "18.410000", "HIGH": "18.960000", "LOW": "17.730000", "CLOSE": "18.300000" }, { "DATE": "04/22/2002", "OPEN": "19.410000", "HIGH": "20.090000", "LOW": "19.340000", "CLOSE": "19.770000" }, { "DATE": "04/23/2002", "OPEN": "19.230000", "HIGH": "20.330000", "LOW": "19.200000", "CLOSE": "20.280000" }, { "DATE": "04/24/2002", "OPEN": "20.010000", "HIGH": "20.860000", "LOW": "19.710000", "CLOSE": "20.770000" }, { "DATE": "04/25/2002", "OPEN": "21.560000", "HIGH": "21.700000", "LOW": "20.860000", "CLOSE": "20.950000" }, { "DATE": "04/26/2002", "OPEN": "20.720000", "HIGH": "22.140000", "LOW": "20.670000", "CLOSE": "22.140000" }, { "DATE": "04/29/2002", "OPEN": "23.230000", "HIGH": "24.500000", "LOW": "22.910000", "CLOSE": "24.050000" }, { "DATE": "04/30/2002", "OPEN": "24.030000", "HIGH": "24.030000", "LOW": "21.640000", "CLOSE": "21.910000" }, { "DATE": "05/01/2002", "OPEN": "21.440000", "HIGH": "22.030000", "LOW": "19.910000", "CLOSE": "20.060000" }, { "DATE": "05/02/2002", "OPEN": "20.110000", "HIGH": "20.510000", "LOW": "19.910000", "CLOSE": "20.070000" }, { "DATE": "05/03/2002", "OPEN": "20.250000", "HIGH": "20.960000", "LOW": "20.050000", "CLOSE": "20.190000" }, { "DATE": "05/06/2002", "OPEN": "20.990000", "HIGH": "22.570000", "LOW": "20.830000", "CLOSE": "22.560000" }, { "DATE": "05/07/2002", "OPEN": "22.380000", "HIGH": "22.590000", "LOW": "21.640000", "CLOSE": "21.940000" }, { "DATE": "05/08/2002", "OPEN": "21.300000", "HIGH": "21.310000", "LOW": "20.210000", "CLOSE": "20.390000" }, { "DATE": "05/09/2002", "OPEN": "20.840000", "HIGH": "21.620000", "LOW": "20.830000", "CLOSE": "21.560000" }, { "DATE": "05/10/2002", "OPEN": "21.830000", "HIGH": "22.710000", "LOW": "21.770000", "CLOSE": "22.410000" }, { "DATE": "05/13/2002", "OPEN": "22.250000", "HIGH": "22.250000", "LOW": "20.670000", "CLOSE": "20.720000" }, { "DATE": "05/14/2002", "OPEN": "19.870000", "HIGH": "20.080000", "LOW": "19.200000", "CLOSE": "19.350000" }, { "DATE": "05/15/2002", "OPEN": "19.500000", "HIGH": "19.650000", "LOW": "18.500000", "CLOSE": "19.190000" }, { "DATE": "05/16/2002", "OPEN": "19.310000", "HIGH": "19.310000", "LOW": "18.480000", "CLOSE": "18.500000" }, { "DATE": "05/17/2002", "OPEN": "18.010000", "HIGH": "18.570000", "LOW": "17.700000", "CLOSE": "17.700000" }, { "DATE": "05/20/2002", "OPEN": "18.760000", "HIGH": "19.420000", "LOW": "18.760000", "CLOSE": "19.240000" }, { "DATE": "05/21/2002", "OPEN": "19.040000", "HIGH": "20.110000", "LOW": "18.990000", "CLOSE": "20.050000" }, { "DATE": "05/22/2002", "OPEN": "20.250000", "HIGH": "20.710000", "LOW": "19.540000", "CLOSE": "19.580000" }, { "DATE": "05/23/2002", "OPEN": "19.050000", "HIGH": "19.160000", "LOW": "18.190000", "CLOSE": "18.230000" }, { "DATE": "05/24/2002", "OPEN": "18.220000", "HIGH": "19.030000", "LOW": "18.220000", "CLOSE": "18.900000" }, { "DATE": "05/28/2002", "OPEN": "20.210000", "HIGH": "20.770000", "LOW": "20.070000", "CLOSE": "20.310000" }, { "DATE": "05/29/2002", "OPEN": "20.410000", "HIGH": "20.790000", "LOW": "19.730000", "CLOSE": "20.390000" }, { "DATE": "05/30/2002", "OPEN": "20.880000", "HIGH": "21.580000", "LOW": "20.420000", "CLOSE": "20.610000" }, { "DATE": "05/31/2002", "OPEN": "20.260000", "HIGH": "20.260000", "LOW": "19.430000", "CLOSE": "19.980000" }, { "DATE": "06/03/2002", "OPEN": "20.980000", "HIGH": "23.370000", "LOW": "20.620000", "CLOSE": "23.370000" }, { "DATE": "06/04/2002", "OPEN": "23.600000", "HIGH": "24.820000", "LOW": "23.310000", "CLOSE": "23.890000" }, { "DATE": "06/05/2002", "OPEN": "23.520000", "HIGH": "23.770000", "LOW": "22.460000", "CLOSE": "22.610000" }, { "DATE": "06/06/2002", "OPEN": "22.970000", "HIGH": "24.640000", "LOW": "22.940000", "CLOSE": "24.160000" }, { "DATE": "06/07/2002", "OPEN": "25.960000", "HIGH": "26.150000", "LOW": "22.980000", "CLOSE": "23.510000" }, { "DATE": "06/10/2002", "OPEN": "24.180000", "HIGH": "24.280000", "LOW": "23.050000", "CLOSE": "23.720000" }, { "DATE": "06/11/2002", "OPEN": "23.110000", "HIGH": "24.500000", "LOW": "22.810000", "CLOSE": "24.450000" }, { "DATE": "06/12/2002", "OPEN": "24.180000", "HIGH": "25.500000", "LOW": "23.850000", "CLOSE": "24.150000" }, { "DATE": "06/13/2002", "OPEN": "24.650000", "HIGH": "25.560000", "LOW": "23.970000", "CLOSE": "25.020000" }, { "DATE": "06/14/2002", "OPEN": "28.430000", "HIGH": "28.780000", "LOW": "25.800000", "CLOSE": "25.960000" }, { "DATE": "06/17/2002", "OPEN": "25.920000", "HIGH": "25.920000", "LOW": "24.600000", "CLOSE": "24.640000" }, { "DATE": "06/18/2002", "OPEN": "24.750000", "HIGH": "24.810000", "LOW": "24.060000", "CLOSE": "24.240000" }, { "DATE": "06/19/2002", "OPEN": "25.050000", "HIGH": "26.080000", "LOW": "24.650000", "CLOSE": "26.060000" }, { "DATE": "06/20/2002", "OPEN": "26.100000", "HIGH": "27.560000", "LOW": "26.000000", "CLOSE": "27.480000" }, { "DATE": "06/21/2002", "OPEN": "28.380000", "HIGH": "28.500000", "LOW": "26.840000", "CLOSE": "27.230000" }, { "DATE": "06/24/2002", "OPEN": "27.930000", "HIGH": "29.020000", "LOW": "26.460000", "CLOSE": "26.980000" }, { "DATE": "06/25/2002", "OPEN": "26.410000", "HIGH": "27.920000", "LOW": "25.490000", "CLOSE": "27.840000" }, { "DATE": "06/26/2002", "OPEN": "29.990000", "HIGH": "30.980000", "LOW": "28.410000", "CLOSE": "28.420000" }, { "DATE": "06/27/2002", "OPEN": "27.670000", "HIGH": "29.240000", "LOW": "26.290000", "CLOSE": "26.290000" }, { "DATE": "06/28/2002", "OPEN": "25.740000", "HIGH": "25.880000", "LOW": "24.880000", "CLOSE": "25.400000" }, { "DATE": "07/01/2002", "OPEN": "25.710000", "HIGH": "27.160000", "LOW": "25.630000", "CLOSE": "27.110000" }, { "DATE": "07/02/2002", "OPEN": "27.560000", "HIGH": "29.780000", "LOW": "27.560000", "CLOSE": "28.960000" }, { "DATE": "07/03/2002", "OPEN": "28.880000", "HIGH": "31.030000", "LOW": "28.760000", "CLOSE": "29.420000" }, { "DATE": "07/05/2002", "OPEN": "27.300000", "HIGH": "27.300000", "LOW": "25.680000", "CLOSE": "27.110000" }, { "DATE": "07/08/2002", "OPEN": "28.540000", "HIGH": "28.780000", "LOW": "27.880000", "CLOSE": "28.250000" }, { "DATE": "07/09/2002", "OPEN": "27.960000", "HIGH": "30.340000", "LOW": "27.790000", "CLOSE": "30.220000" }, { "DATE": "07/10/2002", "OPEN": "31.400000", "HIGH": "34.170000", "LOW": "30.770000", "CLOSE": "34.100000" }, { "DATE": "07/11/2002", "OPEN": "34.420000", "HIGH": "36.350000", "LOW": "33.850000", "CLOSE": "33.850000" }, { "DATE": "07/12/2002", "OPEN": "34.300000", "HIGH": "34.300000", "LOW": "32.410000", "CLOSE": "32.940000" }, { "DATE": "07/15/2002", "OPEN": "35.070000", "HIGH": "38.380000", "LOW": "34.860000", "CLOSE": "35.030000" }, { "DATE": "07/16/2002", "OPEN": "35.970000", "HIGH": "36.820000", "LOW": "35.200000", "CLOSE": "36.650000" }, { "DATE": "07/17/2002", "OPEN": "34.250000", "HIGH": "36.730000", "LOW": "33.620000", "CLOSE": "35.450000" }, { "DATE": "07/18/2002", "OPEN": "35.200000", "HIGH": "35.420000", "LOW": "33.450000", "CLOSE": "35.120000" }, { "DATE": "07/19/2002", "OPEN": "36.420000", "HIGH": "38.170000", "LOW": "35.980000", "CLOSE": "38.170000" }, { "DATE": "07/22/2002", "OPEN": "39.130000", "HIGH": "42.580000", "LOW": "38.570000", "CLOSE": "41.870000" }, { "DATE": "07/23/2002", "OPEN": "42.270000", "HIGH": "46.130000", "LOW": "42.050000", "CLOSE": "44.920000" }, { "DATE": "07/24/2002", "OPEN": "48.170000", "HIGH": "48.460000", "LOW": "39.830000", "CLOSE": "39.860000" }, { "DATE": "07/25/2002", "OPEN": "40.650000", "HIGH": "42.050000", "LOW": "38.890000", "CLOSE": "39.270000" }, { "DATE": "07/26/2002", "OPEN": "38.610000", "HIGH": "38.800000", "LOW": "35.510000", "CLOSE": "35.510000" }, { "DATE": "07/29/2002", "OPEN": "33.890000", "HIGH": "33.890000", "LOW": "31.190000", "CLOSE": "31.330000" }, { "DATE": "07/30/2002", "OPEN": "32.040000", "HIGH": "32.770000", "LOW": "30.600000", "CLOSE": "31.920000" }, { "DATE": "07/31/2002", "OPEN": "32.780000", "HIGH": "33.680000", "LOW": "32.030000", "CLOSE": "32.030000" }, { "DATE": "08/01/2002", "OPEN": "32.770000", "HIGH": "36.950000", "LOW": "32.770000", "CLOSE": "36.950000" }, { "DATE": "08/02/2002", "OPEN": "37.530000", "HIGH": "43.930000", "LOW": "36.860000", "CLOSE": "41.290000" }, { "DATE": "08/05/2002", "OPEN": "41.950000", "HIGH": "45.210000", "LOW": "41.770000", "CLOSE": "45.080000" }, { "DATE": "08/06/2002", "OPEN": "43.060000", "HIGH": "43.060000", "LOW": "40.280000", "CLOSE": "42.030000" }, { "DATE": "08/07/2002", "OPEN": "40.720000", "HIGH": "41.370000", "LOW": "38.650000", "CLOSE": "38.730000" }, { "DATE": "08/08/2002", "OPEN": "38.530000", "HIGH": "39.060000", "LOW": "36.190000", "CLOSE": "36.330000" }, { "DATE": "08/09/2002", "OPEN": "37.410000", "HIGH": "37.480000", "LOW": "34.690000", "CLOSE": "35.330000" }, { "DATE": "08/12/2002", "OPEN": "37.230000", "HIGH": "37.520000", "LOW": "36.830000", "CLOSE": "37.050000" }, { "DATE": "08/13/2002", "OPEN": "37.240000", "HIGH": "37.310000", "LOW": "34.200000", "CLOSE": "35.820000" }, { "DATE": "08/14/2002", "OPEN": "35.560000", "HIGH": "35.990000", "LOW": "32.350000", "CLOSE": "32.360000" }, { "DATE": "08/15/2002", "OPEN": "31.900000", "HIGH": "32.100000", "LOW": "29.430000", "CLOSE": "29.430000" }, { "DATE": "08/16/2002", "OPEN": "29.880000", "HIGH": "29.950000", "LOW": "28.010000", "CLOSE": "28.810000" }, { "DATE": "08/19/2002", "OPEN": "29.600000", "HIGH": "29.730000", "LOW": "28.290000", "CLOSE": "28.610000" }, { "DATE": "08/20/2002", "OPEN": "29.520000", "HIGH": "30.220000", "LOW": "29.180000", "CLOSE": "29.590000" }, { "DATE": "08/21/2002", "OPEN": "29.180000", "HIGH": "30.060000", "LOW": "28.070000", "CLOSE": "28.230000" }, { "DATE": "08/22/2002", "OPEN": "28.640000", "HIGH": "28.640000", "LOW": "27.610000", "CLOSE": "27.750000" }, { "DATE": "08/23/2002", "OPEN": "28.080000", "HIGH": "29.540000", "LOW": "28.080000", "CLOSE": "29.320000" }, { "DATE": "08/26/2002", "OPEN": "30.730000", "HIGH": "31.930000", "LOW": "29.630000", "CLOSE": "29.890000" }, { "DATE": "08/27/2002", "OPEN": "29.890000", "HIGH": "30.800000", "LOW": "29.530000", "CLOSE": "30.110000" }, { "DATE": "08/28/2002", "OPEN": "31.240000", "HIGH": "33.600000", "LOW": "31.190000", "CLOSE": "33.320000" }, { "DATE": "08/29/2002", "OPEN": "35.420000", "HIGH": "35.420000", "LOW": "33.210000", "CLOSE": "33.670000" }, { "DATE": "08/30/2002", "OPEN": "33.640000", "HIGH": "33.640000", "LOW": "31.930000", "CLOSE": "32.640000" }, { "DATE": "09/03/2002", "OPEN": "37.120000", "HIGH": "39.970000", "LOW": "37.120000", "CLOSE": "39.970000" }, { "DATE": "09/04/2002", "OPEN": "39.210000", "HIGH": "39.710000", "LOW": "37.050000", "CLOSE": "37.440000" }, { "DATE": "09/05/2002", "OPEN": "39.580000", "HIGH": "40.410000", "LOW": "38.210000", "CLOSE": "38.860000" }, { "DATE": "09/06/2002", "OPEN": "36.880000", "HIGH": "37.350000", "LOW": "35.990000", "CLOSE": "36.330000" }, { "DATE": "09/09/2002", "OPEN": "39.100000", "HIGH": "39.630000", "LOW": "36.040000", "CLOSE": "36.450000" }, { "DATE": "09/10/2002", "OPEN": "35.980000", "HIGH": "35.980000", "LOW": "35.080000", "CLOSE": "35.080000" }, { "DATE": "09/11/2002", "OPEN": "35.980000", "HIGH": "34.810000", "LOW": "33.720000", "CLOSE": "34.810000" }, { "DATE": "09/12/2002", "OPEN": "36.240000", "HIGH": "37.740000", "LOW": "36.100000", "CLOSE": "37.500000" }, { "DATE": "09/13/2002", "OPEN": "38.220000", "HIGH": "38.520000", "LOW": "35.820000", "CLOSE": "35.820000" }, { "DATE": "09/16/2002", "OPEN": "37.340000", "HIGH": "38.550000", "LOW": "36.640000", "CLOSE": "36.740000" }, { "DATE": "09/17/2002", "OPEN": "35.870000", "HIGH": "38.060000", "LOW": "35.790000", "CLOSE": "38.010000" }, { "DATE": "09/18/2002", "OPEN": "38.680000", "HIGH": "39.710000", "LOW": "36.960000", "CLOSE": "37.520000" }, { "DATE": "09/19/2002", "OPEN": "39.920000", "HIGH": "40.700000", "LOW": "38.920000", "CLOSE": "40.650000" }, { "DATE": "09/20/2002", "OPEN": "39.930000", "HIGH": "40.230000", "LOW": "38.720000", "CLOSE": "38.980000" }, { "DATE": "09/23/2002", "OPEN": "40.780000", "HIGH": "41.180000", "LOW": "39.260000", "CLOSE": "39.680000" }, { "DATE": "09/24/2002", "OPEN": "40.950000", "HIGH": "41.340000", "LOW": "39.570000", "CLOSE": "40.520000" }, { "DATE": "09/25/2002", "OPEN": "39.650000", "HIGH": "39.920000", "LOW": "36.790000", "CLOSE": "37.330000" }, { "DATE": "09/26/2002", "OPEN": "36.090000", "HIGH": "36.150000", "LOW": "34.600000", "CLOSE": "34.600000" }, { "DATE": "09/27/2002", "OPEN": "35.070000", "HIGH": "36.970000", "LOW": "33.960000", "CLOSE": "36.970000" }, { "DATE": "09/30/2002", "OPEN": "41.070000", "HIGH": "41.860000", "LOW": "38.890000", "CLOSE": "39.690000" }, { "DATE": "10/01/2002", "OPEN": "37.250000", "HIGH": "37.610000", "LOW": "33.770000", "CLOSE": "34.120000" }, { "DATE": "10/02/2002", "OPEN": "35.160000", "HIGH": "36.970000", "LOW": "34.420000", "CLOSE": "36.830000" }, { "DATE": "10/03/2002", "OPEN": "37.330000", "HIGH": "37.750000", "LOW": "36.110000", "CLOSE": "37.310000" }, { "DATE": "10/04/2002", "OPEN": "39.180000", "HIGH": "40.290000", "LOW": "38.670000", "CLOSE": "39.460000" }, { "DATE": "10/07/2002", "OPEN": "41.650000", "HIGH": "42.950000", "LOW": "41.040000", "CLOSE": "42.640000" }, { "DATE": "10/08/2002", "OPEN": "42.090000", "HIGH": "43.440000", "LOW": "39.960000", "CLOSE": "41.020000" }, { "DATE": "10/09/2002", "OPEN": "42.250000", "HIGH": "42.580000", "LOW": "41.210000", "CLOSE": "42.130000" }, { "DATE": "10/10/2002", "OPEN": "39.130000", "HIGH": "39.390000", "LOW": "37.540000", "CLOSE": "37.550000" }, { "DATE": "10/11/2002", "OPEN": "36.360000", "HIGH": "36.530000", "LOW": "35.200000", "CLOSE": "35.700000" }, { "DATE": "10/14/2002", "OPEN": "36.920000", "HIGH": "37.180000", "LOW": "36.020000", "CLOSE": "36.040000" }, { "DATE": "10/15/2002", "OPEN": "34.360000", "HIGH": "34.710000", "LOW": "33.790000", "CLOSE": "34.020000" }, { "DATE": "10/16/2002", "OPEN": "34.910000", "HIGH": "36.270000", "LOW": "34.910000", "CLOSE": "36.000000" }, { "DATE": "10/17/2002", "OPEN": "34.770000", "HIGH": "35.130000", "LOW": "33.930000", "CLOSE": "34.100000" }, { "DATE": "10/18/2002", "OPEN": "34.600000", "HIGH": "34.730000", "LOW": "33.340000", "CLOSE": "33.530000" }, { "DATE": "10/21/2002", "OPEN": "35.340000", "HIGH": "35.550000", "LOW": "33.000000", "CLOSE": "33.110000" }, { "DATE": "10/22/2002", "OPEN": "34.390000", "HIGH": "34.760000", "LOW": "33.610000", "CLOSE": "34.090000" }, { "DATE": "10/23/2002", "OPEN": "34.060000", "HIGH": "35.610000", "LOW": "33.200000", "CLOSE": "33.200000" }, { "DATE": "10/24/2002", "OPEN": "32.990000", "HIGH": "34.430000", "LOW": "32.530000", "CLOSE": "34.030000" }, { "DATE": "10/25/2002", "OPEN": "33.370000", "HIGH": "33.370000", "LOW": "29.880000", "CLOSE": "30.000000" }, { "DATE": "10/28/2002", "OPEN": "30.780000", "HIGH": "31.670000", "LOW": "30.310000", "CLOSE": "31.070000" }, { "DATE": "10/29/2002", "OPEN": "31.530000", "HIGH": "33.530000", "LOW": "31.530000", "CLOSE": "32.270000" }, { "DATE": "10/30/2002", "OPEN": "32.500000", "HIGH": "32.500000", "LOW": "30.790000", "CLOSE": "31.230000" }, { "DATE": "10/31/2002", "OPEN": "31.570000", "HIGH": "31.570000", "LOW": "29.690000", "CLOSE": "31.140000" }, { "DATE": "11/01/2002", "OPEN": "31.570000", "HIGH": "31.700000", "LOW": "28.620000", "CLOSE": "29.300000" }, { "DATE": "11/04/2002", "OPEN": "29.810000", "HIGH": "30.900000", "LOW": "28.830000", "CLOSE": "30.820000" }, { "DATE": "11/05/2002", "OPEN": "31.010000", "HIGH": "31.720000", "LOW": "30.430000", "CLOSE": "31.230000" }, { "DATE": "11/06/2002", "OPEN": "31.890000", "HIGH": "32.600000", "LOW": "30.710000", "CLOSE": "30.730000" }, { "DATE": "11/07/2002", "OPEN": "31.420000", "HIGH": "31.850000", "LOW": "30.760000", "CLOSE": "31.420000" }, { "DATE": "11/08/2002", "OPEN": "30.390000", "HIGH": "31.030000", "LOW": "29.100000", "CLOSE": "29.410000" }, { "DATE": "11/11/2002", "OPEN": "30.630000", "HIGH": "31.640000", "LOW": "30.410000", "CLOSE": "31.300000" }, { "DATE": "11/12/2002", "OPEN": "31.090000", "HIGH": "31.200000", "LOW": "29.750000", "CLOSE": "30.580000" }, { "DATE": "11/13/2002", "OPEN": "31.210000", "HIGH": "31.900000", "LOW": "30.500000", "CLOSE": "31.240000" }, { "DATE": "11/14/2002", "OPEN": "29.690000", "HIGH": "29.760000", "LOW": "28.650000", "CLOSE": "28.670000" }, { "DATE": "11/15/2002", "OPEN": "27.920000", "HIGH": "28.230000", "LOW": "26.440000", "CLOSE": "26.650000" }, { "DATE": "11/18/2002", "OPEN": "27.090000", "HIGH": "27.660000", "LOW": "26.730000", "CLOSE": "27.660000" }, { "DATE": "11/19/2002", "OPEN": "28.120000", "HIGH": "28.150000", "LOW": "26.630000", "CLOSE": "27.410000" }, { "DATE": "11/20/2002", "OPEN": "26.930000", "HIGH": "26.930000", "LOW": "25.060000", "CLOSE": "25.320000" }, { "DATE": "11/21/2002", "OPEN": "24.600000", "HIGH": "24.750000", "LOW": "23.410000", "CLOSE": "23.810000" }, { "DATE": "11/22/2002", "OPEN": "23.990000", "HIGH": "24.220000", "LOW": "23.050000", "CLOSE": "23.160000" }, { "DATE": "11/25/2002", "OPEN": "23.920000", "HIGH": "25.420000", "LOW": "23.620000", "CLOSE": "24.070000" }, { "DATE": "11/26/2002", "OPEN": "24.560000", "HIGH": "26.150000", "LOW": "24.560000", "CLOSE": "25.970000" }, { "DATE": "11/27/2002", "OPEN": "25.150000", "HIGH": "27.420000", "LOW": "23.970000", "CLOSE": "27.250000" }, { "DATE": "11/29/2002", "OPEN": "27.100000", "HIGH": "27.700000", "LOW": "26.840000", "CLOSE": "27.500000" }, { "DATE": "12/02/2002", "OPEN": "28.350000", "HIGH": "28.610000", "LOW": "27.280000", "CLOSE": "27.460000" }, { "DATE": "12/03/2002", "OPEN": "27.790000", "HIGH": "28.410000", "LOW": "27.470000", "CLOSE": "28.330000" }, { "DATE": "12/04/2002", "OPEN": "29.100000", "HIGH": "29.510000", "LOW": "28.270000", "CLOSE": "28.920000" }, { "DATE": "12/05/2002", "OPEN": "29.500000", "HIGH": "30.200000", "LOW": "29.260000", "CLOSE": "30.100000" }, { "DATE": "12/06/2002", "OPEN": "30.640000", "HIGH": "30.640000", "LOW": "28.770000", "CLOSE": "28.880000" }, { "DATE": "12/09/2002", "OPEN": "30.070000", "HIGH": "31.200000", "LOW": "29.990000", "CLOSE": "30.780000" }, { "DATE": "12/10/2002", "OPEN": "30.440000", "HIGH": "30.490000", "LOW": "28.650000", "CLOSE": "28.760000" }, { "DATE": "12/11/2002", "OPEN": "28.920000", "HIGH": "29.000000", "LOW": "27.550000", "CLOSE": "27.760000" }, { "DATE": "12/12/2002", "OPEN": "27.950000", "HIGH": "28.160000", "LOW": "27.230000", "CLOSE": "27.290000" }, { "DATE": "12/13/2002", "OPEN": "28.010000", "HIGH": "28.670000", "LOW": "27.560000", "CLOSE": "28.180000" }, { "DATE": "12/16/2002", "OPEN": "28.250000", "HIGH": "28.290000", "LOW": "26.220000", "CLOSE": "26.240000" }, { "DATE": "12/17/2002", "OPEN": "26.250000", "HIGH": "26.820000", "LOW": "25.900000", "CLOSE": "26.660000" }, { "DATE": "12/18/2002", "OPEN": "27.290000", "HIGH": "28.550000", "LOW": "27.290000", "CLOSE": "28.290000" }, { "DATE": "12/19/2002", "OPEN": "28.260000", "HIGH": "30.840000", "LOW": "27.880000", "CLOSE": "30.210000" }, { "DATE": "12/20/2002", "OPEN": "28.590000", "HIGH": "28.750000", "LOW": "26.590000", "CLOSE": "26.710000" }, { "DATE": "12/23/2002", "OPEN": "27.610000", "HIGH": "27.690000", "LOW": "25.870000", "CLOSE": "26.200000" }, { "DATE": "12/24/2002", "OPEN": "26.390000", "HIGH": "26.820000", "LOW": "26.380000", "CLOSE": "26.490000" }, { "DATE": "12/26/2002", "OPEN": "26.320000", "HIGH": "27.570000", "LOW": "26.160000", "CLOSE": "27.370000" }, { "DATE": "12/27/2002", "OPEN": "27.720000", "HIGH": "29.970000", "LOW": "27.520000", "CLOSE": "29.550000" }, { "DATE": "12/30/2002", "OPEN": "30.690000", "HIGH": "30.830000", "LOW": "29.470000", "CLOSE": "29.620000" }, { "DATE": "12/31/2002", "OPEN": "29.080000", "HIGH": "29.620000", "LOW": "28.600000", "CLOSE": "28.620000" }, { "DATE": "01/02/2003", "OPEN": "28.740000", "HIGH": "28.740000", "LOW": "25.320000", "CLOSE": "25.390000" }, { "DATE": "01/03/2003", "OPEN": "25.550000", "HIGH": "25.550000", "LOW": "24.680000", "CLOSE": "24.680000" }, { "DATE": "01/06/2003", "OPEN": "25.320000", "HIGH": "25.420000", "LOW": "24.290000", "CLOSE": "24.910000" }, { "DATE": "01/07/2003", "OPEN": "25.130000", "HIGH": "25.690000", "LOW": "24.910000", "CLOSE": "25.130000" }, { "DATE": "01/08/2003", "OPEN": "25.620000", "HIGH": "25.760000", "LOW": "25.070000", "CLOSE": "25.530000" }, { "DATE": "01/09/2003", "OPEN": "24.900000", "HIGH": "24.900000", "LOW": "24.020000", "CLOSE": "24.250000" }, { "DATE": "01/10/2003", "OPEN": "24.620000", "HIGH": "24.690000", "LOW": "24.150000", "CLOSE": "24.320000" }, { "DATE": "01/13/2003", "OPEN": "24.950000", "HIGH": "25.480000", "LOW": "24.680000", "CLOSE": "24.900000" }, { "DATE": "01/14/2003", "OPEN": "25.010000", "HIGH": "25.090000", "LOW": "24.380000", "CLOSE": "24.570000" }, { "DATE": "01/15/2003", "OPEN": "24.850000", "HIGH": "26.010000", "LOW": "24.850000", "CLOSE": "25.510000" }, { "DATE": "01/16/2003", "OPEN": "24.920000", "HIGH": "25.800000", "LOW": "24.690000", "CLOSE": "25.010000" }, { "DATE": "01/17/2003", "OPEN": "25.390000", "HIGH": "26.000000", "LOW": "25.200000", "CLOSE": "25.700000" }, { "DATE": "01/21/2003", "OPEN": "26.750000", "HIGH": "27.700000", "LOW": "26.730000", "CLOSE": "27.590000" }, { "DATE": "01/22/2003", "OPEN": "28.160000", "HIGH": "29.080000", "LOW": "27.770000", "CLOSE": "29.010000" }, { "DATE": "01/23/2003", "OPEN": "28.720000", "HIGH": "29.190000", "LOW": "27.350000", "CLOSE": "27.530000" }, { "DATE": "01/24/2003", "OPEN": "28.470000", "HIGH": "32.410000", "LOW": "28.450000", "CLOSE": "31.510000" }, { "DATE": "01/27/2003", "OPEN": "33.310000", "HIGH": "35.330000", "LOW": "32.970000", "CLOSE": "34.690000" }, { "DATE": "01/28/2003", "OPEN": "34.420000", "HIGH": "34.470000", "LOW": "31.820000", "CLOSE": "31.930000" }, { "DATE": "01/29/2003", "OPEN": "32.450000", "HIGH": "33.240000", "LOW": "31.050000", "CLOSE": "31.260000" }, { "DATE": "01/30/2003", "OPEN": "31.380000", "HIGH": "31.500000", "LOW": "30.660000", "CLOSE": "31.320000" }, { "DATE": "01/31/2003", "OPEN": "31.150000", "HIGH": "31.660000", "LOW": "30.610000", "CLOSE": "31.170000" }, { "DATE": "02/03/2003", "OPEN": "32.450000", "HIGH": "32.450000", "LOW": "30.870000", "CLOSE": "31.020000" }, { "DATE": "02/04/2003", "OPEN": "32.740000", "HIGH": "33.370000", "LOW": "32.700000", "CLOSE": "32.760000" }, { "DATE": "02/05/2003", "OPEN": "32.760000", "HIGH": "33.220000", "LOW": "31.980000", "CLOSE": "33.040000" }, { "DATE": "02/06/2003", "OPEN": "34.030000", "HIGH": "34.240000", "LOW": "33.120000", "CLOSE": "33.350000" }, { "DATE": "02/07/2003", "OPEN": "33.300000", "HIGH": "34.310000", "LOW": "33.190000", "CLOSE": "34.010000" }, { "DATE": "02/10/2003", "OPEN": "35.210000", "HIGH": "35.660000", "LOW": "33.990000", "CLOSE": "33.990000" }, { "DATE": "02/11/2003", "OPEN": "33.180000", "HIGH": "33.970000", "LOW": "32.720000", "CLOSE": "33.680000" }, { "DATE": "02/12/2003", "OPEN": "33.880000", "HIGH": "34.330000", "LOW": "33.770000", "CLOSE": "34.330000" }, { "DATE": "02/13/2003", "OPEN": "34.990000", "HIGH": "35.200000", "LOW": "33.330000", "CLOSE": "33.700000" }, { "DATE": "02/14/2003", "OPEN": "33.740000", "HIGH": "33.940000", "LOW": "32.420000", "CLOSE": "32.620000" }, { "DATE": "02/18/2003", "OPEN": "32.120000", "HIGH": "32.120000", "LOW": "31.110000", "CLOSE": "31.110000" }, { "DATE": "02/19/2003", "OPEN": "31.170000", "HIGH": "31.720000", "LOW": "31.130000", "CLOSE": "31.310000" }, { "DATE": "02/20/2003", "OPEN": "30.970000", "HIGH": "31.270000", "LOW": "30.860000", "CLOSE": "31.160000" }, { "DATE": "02/21/2003", "OPEN": "30.980000", "HIGH": "31.650000", "LOW": "30.160000", "CLOSE": "30.250000" }, { "DATE": "02/24/2003", "OPEN": "31.460000", "HIGH": "32.310000", "LOW": "31.460000", "CLOSE": "31.980000" }, { "DATE": "02/25/2003", "OPEN": "32.710000", "HIGH": "33.060000", "LOW": "31.600000", "CLOSE": "31.740000" }, { "DATE": "02/26/2003", "OPEN": "32.120000", "HIGH": "32.210000", "LOW": "31.750000", "CLOSE": "31.940000" }, { "DATE": "02/27/2003", "OPEN": "31.760000", "HIGH": "31.850000", "LOW": "30.470000", "CLOSE": "30.530000" }, { "DATE": "02/28/2003", "OPEN": "29.840000", "HIGH": "29.840000", "LOW": "29.060000", "CLOSE": "29.630000" }, { "DATE": "03/03/2003", "OPEN": "29.780000", "HIGH": "30.520000", "LOW": "29.710000", "CLOSE": "30.430000" }, { "DATE": "03/04/2003", "OPEN": "31.050000", "HIGH": "31.980000", "LOW": "30.980000", "CLOSE": "31.830000" }, { "DATE": "03/05/2003", "OPEN": "31.250000", "HIGH": "31.330000", "LOW": "30.380000", "CLOSE": "30.380000" }, { "DATE": "03/06/2003", "OPEN": "31.040000", "HIGH": "31.530000", "LOW": "30.690000", "CLOSE": "31.370000" }, { "DATE": "03/07/2003", "OPEN": "32.640000", "HIGH": "32.810000", "LOW": "30.840000", "CLOSE": "31.080000" }, { "DATE": "03/10/2003", "OPEN": "33.370000", "HIGH": "33.850000", "LOW": "33.080000", "CLOSE": "33.310000" }, { "DATE": "03/11/2003", "OPEN": "33.320000", "HIGH": "33.750000", "LOW": "32.970000", "CLOSE": "33.610000" }, { "DATE": "03/12/2003", "OPEN": "33.690000", "HIGH": "34.400000", "LOW": "33.320000", "CLOSE": "33.510000" }, { "DATE": "03/13/2003", "OPEN": "32.980000", "HIGH": "32.980000", "LOW": "31.670000", "CLOSE": "31.760000" }, { "DATE": "03/14/2003", "OPEN": "30.850000", "HIGH": "31.250000", "LOW": "30.450000", "CLOSE": "30.980000" }, { "DATE": "03/17/2003", "OPEN": "31.850000", "HIGH": "32.620000", "LOW": "31.670000", "CLOSE": "31.750000" }, { "DATE": "03/18/2003", "OPEN": "31.510000", "HIGH": "31.510000", "LOW": "30.240000", "CLOSE": "30.430000" }, { "DATE": "03/19/2003", "OPEN": "30.820000", "HIGH": "31.540000", "LOW": "30.400000", "CLOSE": "31.540000" }, { "DATE": "03/20/2003", "OPEN": "31.810000", "HIGH": "32.000000", "LOW": "30.410000", "CLOSE": "30.440000" }, { "DATE": "03/21/2003", "OPEN": "29.410000", "HIGH": "29.700000", "LOW": "28.440000", "CLOSE": "28.670000" }, { "DATE": "03/24/2003", "OPEN": "30.530000", "HIGH": "31.000000", "LOW": "30.330000", "CLOSE": "30.390000" }, { "DATE": "03/25/2003", "OPEN": "30.270000", "HIGH": "30.500000", "LOW": "28.750000", "CLOSE": "28.750000" }, { "DATE": "03/26/2003", "OPEN": "28.620000", "HIGH": "28.790000", "LOW": "27.890000", "CLOSE": "28.230000" }, { "DATE": "03/27/2003", "OPEN": "28.940000", "HIGH": "29.100000", "LOW": "27.620000", "CLOSE": "27.960000" }, { "DATE": "03/28/2003", "OPEN": "28.210000", "HIGH": "28.250000", "LOW": "27.580000", "CLOSE": "27.750000" }, { "DATE": "03/31/2003", "OPEN": "29.950000", "HIGH": "30.210000", "LOW": "28.570000", "CLOSE": "29.150000" }, { "DATE": "04/01/2003", "OPEN": "29.580000", "HIGH": "29.580000", "LOW": "28.180000", "CLOSE": "28.360000" }, { "DATE": "04/02/2003", "OPEN": "27.500000", "HIGH": "28.120000", "LOW": "27.450000", "CLOSE": "28.020000" }, { "DATE": "04/03/2003", "OPEN": "28.320000", "HIGH": "28.440000", "LOW": "27.540000", "CLOSE": "28.210000" }, { "DATE": "04/04/2003", "OPEN": "28.350000", "HIGH": "30.040000", "LOW": "28.350000", "CLOSE": "29.130000" }, { "DATE": "04/07/2003", "OPEN": "28.860000", "HIGH": "28.860000", "LOW": "27.680000", "CLOSE": "28.450000" }, { "DATE": "04/08/2003", "OPEN": "27.870000", "HIGH": "27.940000", "LOW": "26.860000", "CLOSE": "27.130000" }, { "DATE": "04/09/2003", "OPEN": "27.080000", "HIGH": "27.230000", "LOW": "26.130000", "CLOSE": "27.110000" }, { "DATE": "04/10/2003", "OPEN": "26.920000", "HIGH": "27.130000", "LOW": "25.510000", "CLOSE": "25.600000" }, { "DATE": "04/11/2003", "OPEN": "24.420000", "HIGH": "25.200000", "LOW": "24.310000", "CLOSE": "24.440000" }, { "DATE": "04/14/2003", "OPEN": "24.830000", "HIGH": "25.000000", "LOW": "23.320000", "CLOSE": "23.410000" }, { "DATE": "04/15/2003", "OPEN": "23.240000", "HIGH": "23.420000", "LOW": "22.440000", "CLOSE": "22.560000" }, { "DATE": "04/16/2003", "OPEN": "22.500000", "HIGH": "22.850000", "LOW": "21.950000", "CLOSE": "22.520000" }, { "DATE": "04/17/2003", "OPEN": "22.110000", "HIGH": "22.380000", "LOW": "21.330000", "CLOSE": "21.500000" }, { "DATE": "04/21/2003", "OPEN": "21.810000", "HIGH": "22.350000", "LOW": "21.560000", "CLOSE": "21.950000" }, { "DATE": "04/22/2003", "OPEN": "21.830000", "HIGH": "21.860000", "LOW": "20.260000", "CLOSE": "20.700000" }, { "DATE": "04/23/2003", "OPEN": "20.860000", "HIGH": "21.070000", "LOW": "20.680000", "CLOSE": "20.800000" }, { "DATE": "04/24/2003", "OPEN": "21.030000", "HIGH": "21.270000", "LOW": "20.310000", "CLOSE": "20.330000" }, { "DATE": "04/25/2003", "OPEN": "20.510000", "HIGH": "20.890000", "LOW": "20.360000", "CLOSE": "20.800000" }, { "DATE": "04/28/2003", "OPEN": "20.890000", "HIGH": "20.960000", "LOW": "20.650000", "CLOSE": "20.840000" }, { "DATE": "04/29/2003", "OPEN": "20.660000", "HIGH": "21.330000", "LOW": "20.460000", "CLOSE": "20.760000" }, { "DATE": "04/30/2003", "OPEN": "21.040000", "HIGH": "21.560000", "LOW": "20.870000", "CLOSE": "21.210000" }, { "DATE": "05/01/2003", "OPEN": "21.350000", "HIGH": "22.330000", "LOW": "21.320000", "CLOSE": "21.590000" }, { "DATE": "05/02/2003", "OPEN": "21.090000", "HIGH": "21.420000", "LOW": "20.630000", "CLOSE": "20.630000" }, { "DATE": "05/05/2003", "OPEN": "21.320000", "HIGH": "21.710000", "LOW": "21.060000", "CLOSE": "21.130000" }, { "DATE": "05/06/2003", "OPEN": "21.000000", "HIGH": "21.350000", "LOW": "20.400000", "CLOSE": "20.800000" }, { "DATE": "05/07/2003", "OPEN": "21.450000", "HIGH": "21.580000", "LOW": "20.940000", "CLOSE": "21.000000" }, { "DATE": "05/08/2003", "OPEN": "21.660000", "HIGH": "21.660000", "LOW": "20.700000", "CLOSE": "21.240000" }, { "DATE": "05/09/2003", "OPEN": "20.850000", "HIGH": "20.930000", "LOW": "19.660000", "CLOSE": "19.690000" }, { "DATE": "05/12/2003", "OPEN": "19.960000", "HIGH": "20.020000", "LOW": "19.390000", "CLOSE": "19.520000" }, { "DATE": "05/13/2003", "OPEN": "19.510000", "HIGH": "20.050000", "LOW": "19.350000", "CLOSE": "19.910000" }, { "DATE": "05/14/2003", "OPEN": "20.020000", "HIGH": "20.290000", "LOW": "19.820000", "CLOSE": "20.000000" }, { "DATE": "05/15/2003", "OPEN": "19.550000", "HIGH": "19.790000", "LOW": "19.220000", "CLOSE": "19.240000" }, { "DATE": "05/16/2003", "OPEN": "19.260000", "HIGH": "19.420000", "LOW": "18.240000", "CLOSE": "18.400000" }, { "DATE": "05/19/2003", "OPEN": "19.490000", "HIGH": "20.690000", "LOW": "19.450000", "CLOSE": "20.510000" }, { "DATE": "05/20/2003", "OPEN": "20.490000", "HIGH": "21.680000", "LOW": "20.300000", "CLOSE": "21.290000" }, { "DATE": "05/21/2003", "OPEN": "21.690000", "HIGH": "21.720000", "LOW": "21.210000", "CLOSE": "21.210000" }, { "DATE": "05/22/2003", "OPEN": "20.990000", "HIGH": "21.000000", "LOW": "19.560000", "CLOSE": "19.780000" }, { "DATE": "05/23/2003", "OPEN": "20.070000", "HIGH": "20.080000", "LOW": "19.140000", "CLOSE": "19.170000" }, { "DATE": "05/27/2003", "OPEN": "20.680000", "HIGH": "20.750000", "LOW": "19.660000", "CLOSE": "19.990000" }, { "DATE": "05/28/2003", "OPEN": "19.790000", "HIGH": "20.350000", "LOW": "19.790000", "CLOSE": "20.030000" }, { "DATE": "05/29/2003", "OPEN": "19.720000", "HIGH": "20.740000", "LOW": "19.660000", "CLOSE": "20.430000" }, { "DATE": "05/30/2003", "OPEN": "19.830000", "HIGH": "19.830000", "LOW": "19.440000", "CLOSE": "19.470000" }, { "DATE": "06/02/2003", "OPEN": "20.350000", "HIGH": "20.980000", "LOW": "20.060000", "CLOSE": "20.850000" }, { "DATE": "06/03/2003", "OPEN": "20.850000", "HIGH": "21.220000", "LOW": "20.700000", "CLOSE": "20.840000" }, { "DATE": "06/04/2003", "OPEN": "20.950000", "HIGH": "20.950000", "LOW": "20.500000", "CLOSE": "20.620000" }, { "DATE": "06/05/2003", "OPEN": "21.210000", "HIGH": "21.390000", "LOW": "20.810000", "CLOSE": "20.830000" }, { "DATE": "06/06/2003", "OPEN": "20.410000", "HIGH": "21.440000", "LOW": "20.160000", "CLOSE": "21.250000" }, { "DATE": "06/09/2003", "OPEN": "22.200000", "HIGH": "22.810000", "LOW": "22.120000", "CLOSE": "22.150000" }, { "DATE": "06/10/2003", "OPEN": "21.870000", "HIGH": "21.870000", "LOW": "20.640000", "CLOSE": "20.640000" }, { "DATE": "06/11/2003", "OPEN": "20.610000", "HIGH": "20.720000", "LOW": "20.100000", "CLOSE": "20.210000" }, { "DATE": "06/12/2003", "OPEN": "20.740000", "HIGH": "21.040000", "LOW": "20.390000", "CLOSE": "20.410000" }, { "DATE": "06/13/2003", "OPEN": "20.570000", "HIGH": "20.900000", "LOW": "20.500000", "CLOSE": "20.660000" }, { "DATE": "06/16/2003", "OPEN": "21.280000", "HIGH": "21.280000", "LOW": "20.220000", "CLOSE": "20.220000" }, { "DATE": "06/17/2003", "OPEN": "20.300000", "HIGH": "20.550000", "LOW": "19.780000", "CLOSE": "20.010000" }, { "DATE": "06/18/2003", "OPEN": "20.250000", "HIGH": "20.330000", "LOW": "19.740000", "CLOSE": "19.760000" }, { "DATE": "06/19/2003", "OPEN": "19.830000", "HIGH": "19.990000", "LOW": "19.510000", "CLOSE": "19.800000" }, { "DATE": "06/20/2003", "OPEN": "19.540000", "HIGH": "19.590000", "LOW": "18.890000", "CLOSE": "19.140000" }, { "DATE": "06/23/2003", "OPEN": "20.160000", "HIGH": "20.990000", "LOW": "20.160000", "CLOSE": "20.580000" }, { "DATE": "06/24/2003", "OPEN": "20.290000", "HIGH": "20.890000", "LOW": "20.240000", "CLOSE": "20.750000" }, { "DATE": "06/25/2003", "OPEN": "21.140000", "HIGH": "21.250000", "LOW": "20.480000", "CLOSE": "20.810000" }, { "DATE": "06/26/2003", "OPEN": "20.190000", "HIGH": "20.470000", "LOW": "19.400000", "CLOSE": "19.400000" }, { "DATE": "06/27/2003", "OPEN": "19.400000", "HIGH": "19.640000", "LOW": "18.870000", "CLOSE": "19.160000" }, { "DATE": "06/30/2003", "OPEN": "19.310000", "HIGH": "19.630000", "LOW": "19.210000", "CLOSE": "19.520000" }, { "DATE": "07/01/2003", "OPEN": "20.490000", "HIGH": "20.800000", "LOW": "19.290000", "CLOSE": "19.460000" }, { "DATE": "07/02/2003", "OPEN": "18.910000", "HIGH": "19.400000", "LOW": "18.840000", "CLOSE": "19.030000" }, { "DATE": "07/03/2003", "OPEN": "19.330000", "HIGH": "19.730000", "LOW": "18.860000", "CLOSE": "19.390000" }, { "DATE": "07/07/2003", "OPEN": "19.990000", "HIGH": "20.320000", "LOW": "19.840000", "CLOSE": "20.060000" }, { "DATE": "07/08/2003", "OPEN": "19.960000", "HIGH": "20.050000", "LOW": "19.370000", "CLOSE": "19.480000" }, { "DATE": "07/09/2003", "OPEN": "19.500000", "HIGH": "19.630000", "LOW": "18.930000", "CLOSE": "18.930000" }, { "DATE": "07/10/2003", "OPEN": "19.260000", "HIGH": "19.500000", "LOW": "19.050000", "CLOSE": "19.190000" }, { "DATE": "07/11/2003", "OPEN": "18.750000", "HIGH": "18.890000", "LOW": "18.260000", "CLOSE": "18.470000" }, { "DATE": "07/14/2003", "OPEN": "18.880000", "HIGH": "19.670000", "LOW": "18.700000", "CLOSE": "19.590000" }, { "DATE": "07/15/2003", "OPEN": "19.700000", "HIGH": "19.930000", "LOW": "19.380000", "CLOSE": "19.550000" }, { "DATE": "07/16/2003", "OPEN": "19.710000", "HIGH": "20.150000", "LOW": "19.660000", "CLOSE": "19.760000" }, { "DATE": "07/17/2003", "OPEN": "19.800000", "HIGH": "20.450000", "LOW": "19.800000", "CLOSE": "20.220000" }, { "DATE": "07/18/2003", "OPEN": "20.140000", "HIGH": "20.200000", "LOW": "19.100000", "CLOSE": "19.110000" }, { "DATE": "07/21/2003", "OPEN": "20.060000", "HIGH": "20.360000", "LOW": "19.780000", "CLOSE": "19.780000" }, { "DATE": "07/22/2003", "OPEN": "19.850000", "HIGH": "20.070000", "LOW": "19.100000", "CLOSE": "19.170000" }, { "DATE": "07/23/2003", "OPEN": "19.440000", "HIGH": "19.600000", "LOW": "18.600000", "CLOSE": "18.640000" }, { "DATE": "07/24/2003", "OPEN": "18.370000", "HIGH": "18.650000", "LOW": "17.880000", "CLOSE": "18.600000" }, { "DATE": "07/25/2003", "OPEN": "18.600000", "HIGH": "18.880000", "LOW": "17.650000", "CLOSE": "17.750000" }, { "DATE": "07/28/2003", "OPEN": "18.690000", "HIGH": "18.760000", "LOW": "18.250000", "CLOSE": "18.360000" }, { "DATE": "07/29/2003", "OPEN": "18.600000", "HIGH": "19.500000", "LOW": "18.320000", "CLOSE": "18.670000" }, { "DATE": "07/30/2003", "OPEN": "18.880000", "HIGH": "19.030000", "LOW": "18.730000", "CLOSE": "18.850000" }, { "DATE": "07/31/2003", "OPEN": "18.820000", "HIGH": "19.580000", "LOW": "18.360000", "CLOSE": "19.490000" }, { "DATE": "08/01/2003", "OPEN": "20.060000", "HIGH": "20.770000", "LOW": "20.060000", "CLOSE": "20.750000" }, { "DATE": "08/04/2003", "OPEN": "22.160000", "HIGH": "22.860000", "LOW": "21.250000", "CLOSE": "21.270000" }, { "DATE": "08/05/2003", "OPEN": "21.610000", "HIGH": "22.680000", "LOW": "21.360000", "CLOSE": "22.680000" }, { "DATE": "08/06/2003", "OPEN": "23.260000", "HIGH": "23.890000", "LOW": "21.480000", "CLOSE": "21.500000" }, { "DATE": "08/07/2003", "OPEN": "21.510000", "HIGH": "21.720000", "LOW": "20.090000", "CLOSE": "20.260000" }, { "DATE": "08/08/2003", "OPEN": "19.780000", "HIGH": "20.210000", "LOW": "19.480000", "CLOSE": "19.590000" }, { "DATE": "08/11/2003", "OPEN": "20.040000", "HIGH": "20.310000", "LOW": "19.510000", "CLOSE": "19.750000" }, { "DATE": "08/12/2003", "OPEN": "19.110000", "HIGH": "19.550000", "LOW": "17.750000", "CLOSE": "17.940000" }, { "DATE": "08/13/2003", "OPEN": "18.310000", "HIGH": "18.990000", "LOW": "18.050000", "CLOSE": "18.770000" }, { "DATE": "08/14/2003", "OPEN": "18.960000", "HIGH": "18.960000", "LOW": "18.200000", "CLOSE": "18.470000" }, { "DATE": "08/15/2003", "OPEN": "18.650000", "HIGH": "18.940000", "LOW": "18.150000", "CLOSE": "18.270000" }, { "DATE": "08/18/2003", "OPEN": "18.720000", "HIGH": "18.850000", "LOW": "18.010000", "CLOSE": "18.180000" }, { "DATE": "08/19/2003", "OPEN": "17.990000", "HIGH": "18.380000", "LOW": "17.790000", "CLOSE": "17.860000" }, { "DATE": "08/20/2003", "OPEN": "18.070000", "HIGH": "18.330000", "LOW": "17.810000", "CLOSE": "17.820000" }, { "DATE": "08/21/2003", "OPEN": "17.640000", "HIGH": "18.180000", "LOW": "17.640000", "CLOSE": "17.840000" }, { "DATE": "08/22/2003", "OPEN": "17.740000", "HIGH": "18.630000", "LOW": "17.730000", "CLOSE": "18.550000" }, { "DATE": "08/25/2003", "OPEN": "19.450000", "HIGH": "19.580000", "LOW": "19.210000", "CLOSE": "19.530000" }, { "DATE": "08/26/2003", "OPEN": "19.770000", "HIGH": "20.300000", "LOW": "19.450000", "CLOSE": "19.490000" }, { "DATE": "08/27/2003", "OPEN": "19.910000", "HIGH": "19.930000", "LOW": "19.090000", "CLOSE": "19.130000" }, { "DATE": "08/28/2003", "OPEN": "19.090000", "HIGH": "19.590000", "LOW": "18.450000", "CLOSE": "18.480000" }, { "DATE": "08/29/2003", "OPEN": "18.530000", "HIGH": "18.750000", "LOW": "18.520000", "CLOSE": "18.630000" }, { "DATE": "09/02/2003", "OPEN": "19.310000", "HIGH": "19.830000", "LOW": "18.950000", "CLOSE": "19.020000" }, { "DATE": "09/03/2003", "OPEN": "19.310000", "HIGH": "19.580000", "LOW": "19.210000", "CLOSE": "19.440000" }, { "DATE": "09/04/2003", "OPEN": "19.580000", "HIGH": "19.640000", "LOW": "18.700000", "CLOSE": "18.710000" }, { "DATE": "09/05/2003", "OPEN": "18.640000", "HIGH": "18.690000", "LOW": "18.150000", "CLOSE": "18.170000" }, { "DATE": "09/08/2003", "OPEN": "18.300000", "HIGH": "18.590000", "LOW": "18.250000", "CLOSE": "18.260000" }, { "DATE": "09/09/2003", "OPEN": "18.480000", "HIGH": "19.140000", "LOW": "18.450000", "CLOSE": "18.850000" }, { "DATE": "09/10/2003", "OPEN": "19.260000", "HIGH": "20.150000", "LOW": "19.260000", "CLOSE": "20.010000" }, { "DATE": "09/11/2003", "OPEN": "19.870000", "HIGH": "20.020000", "LOW": "19.190000", "CLOSE": "19.250000" }, { "DATE": "09/12/2003", "OPEN": "20.580000", "HIGH": "20.660000", "LOW": "18.510000", "CLOSE": "18.680000" }, { "DATE": "09/15/2003", "OPEN": "19.150000", "HIGH": "19.350000", "LOW": "18.850000", "CLOSE": "19.280000" }, { "DATE": "09/16/2003", "OPEN": "18.940000", "HIGH": "18.940000", "LOW": "17.950000", "CLOSE": "18.030000" }, { "DATE": "09/17/2003", "OPEN": "18.030000", "HIGH": "18.240000", "LOW": "17.980000", "CLOSE": "18.150000" }, { "DATE": "09/18/2003", "OPEN": "18.140000", "HIGH": "18.150000", "LOW": "17.560000", "CLOSE": "17.570000" }, { "DATE": "09/19/2003", "OPEN": "17.830000", "HIGH": "17.860000", "LOW": "17.520000", "CLOSE": "17.540000" }, { "DATE": "09/22/2003", "OPEN": "19.080000", "HIGH": "23.900000", "LOW": "19.030000", "CLOSE": "19.650000" }, { "DATE": "09/23/2003", "OPEN": "19.910000", "HIGH": "19.970000", "LOW": "19.310000", "CLOSE": "19.470000" }, { "DATE": "09/24/2003", "OPEN": "19.530000", "HIGH": "21.260000", "LOW": "19.440000", "CLOSE": "21.220000" }, { "DATE": "09/25/2003", "OPEN": "21.110000", "HIGH": "22.270000", "LOW": "21.040000", "CLOSE": "22.260000" }, { "DATE": "09/26/2003", "OPEN": "22.280000", "HIGH": "22.730000", "LOW": "21.850000", "CLOSE": "22.230000" }, { "DATE": "09/29/2003", "OPEN": "22.850000", "HIGH": "22.850000", "LOW": "21.640000", "CLOSE": "21.670000" }, { "DATE": "09/30/2003", "OPEN": "22.040000", "HIGH": "23.260000", "LOW": "22.030000", "CLOSE": "22.720000" }, { "DATE": "10/01/2003", "OPEN": "22.810000", "HIGH": "22.820000", "LOW": "20.990000", "CLOSE": "21.070000" }, { "DATE": "10/02/2003", "OPEN": "21.230000", "HIGH": "21.450000", "LOW": "20.710000", "CLOSE": "20.800000" }, { "DATE": "10/03/2003", "OPEN": "19.940000", "HIGH": "20.090000", "LOW": "18.950000", "CLOSE": "19.500000" }, { "DATE": "10/06/2003", "OPEN": "20.690000", "HIGH": "20.690000", "LOW": "19.450000", "CLOSE": "19.510000" }, { "DATE": "10/07/2003", "OPEN": "20.140000", "HIGH": "20.140000", "LOW": "19.400000", "CLOSE": "19.410000" }, { "DATE": "10/08/2003", "OPEN": "19.260000", "HIGH": "19.610000", "LOW": "19.080000", "CLOSE": "19.180000" }, { "DATE": "10/09/2003", "OPEN": "18.510000", "HIGH": "19.280000", "LOW": "18.260000", "CLOSE": "18.820000" }, { "DATE": "10/10/2003", "OPEN": "18.920000", "HIGH": "18.920000", "LOW": "18.420000", "CLOSE": "18.450000" }, { "DATE": "10/13/2003", "OPEN": "17.620000", "HIGH": "17.910000", "LOW": "17.420000", "CLOSE": "17.550000" }, { "DATE": "10/14/2003", "OPEN": "17.400000", "HIGH": "17.790000", "LOW": "17.200000", "CLOSE": "17.370000" }, { "DATE": "10/15/2003", "OPEN": "17.730000", "HIGH": "17.960000", "LOW": "16.980000", "CLOSE": "17.690000" }, { "DATE": "10/16/2003", "OPEN": "17.580000", "HIGH": "18.050000", "LOW": "16.860000", "CLOSE": "17.190000" }, { "DATE": "10/17/2003", "OPEN": "16.970000", "HIGH": "17.850000", "LOW": "16.970000", "CLOSE": "17.620000" }, { "DATE": "10/20/2003", "OPEN": "17.840000", "HIGH": "18.070000", "LOW": "17.040000", "CLOSE": "17.040000" }, { "DATE": "10/21/2003", "OPEN": "17.160000", "HIGH": "17.230000", "LOW": "16.190000", "CLOSE": "16.550000" }, { "DATE": "10/22/2003", "OPEN": "17.100000", "HIGH": "17.980000", "LOW": "17.100000", "CLOSE": "17.670000" }, { "DATE": "10/23/2003", "OPEN": "18.510000", "HIGH": "18.510000", "LOW": "17.480000", "CLOSE": "17.680000" }, { "DATE": "10/24/2003", "OPEN": "18.250000", "HIGH": "18.680000", "LOW": "17.670000", "CLOSE": "17.710000" }, { "DATE": "10/27/2003", "OPEN": "17.970000", "HIGH": "18.180000", "LOW": "17.740000", "CLOSE": "18.050000" }, { "DATE": "10/28/2003", "OPEN": "17.790000", "HIGH": "17.890000", "LOW": "16.770000", "CLOSE": "16.820000" }, { "DATE": "10/29/2003", "OPEN": "16.850000", "HIGH": "17.020000", "LOW": "16.340000", "CLOSE": "16.430000" }, { "DATE": "10/30/2003", "OPEN": "18.450000", "HIGH": "18.450000", "LOW": "16.010000", "CLOSE": "16.330000" }, { "DATE": "10/31/2003", "OPEN": "16.110000", "HIGH": "16.190000", "LOW": "15.790000", "CLOSE": "16.100000" }, { "DATE": "11/03/2003", "OPEN": "16.330000", "HIGH": "16.700000", "LOW": "16.220000", "CLOSE": "16.550000" }, { "DATE": "11/04/2003", "OPEN": "16.570000", "HIGH": "16.780000", "LOW": "16.450000", "CLOSE": "16.550000" }, { "DATE": "11/05/2003", "OPEN": "16.990000", "HIGH": "17.320000", "LOW": "16.550000", "CLOSE": "16.860000" }, { "DATE": "11/06/2003", "OPEN": "17.000000", "HIGH": "17.370000", "LOW": "16.620000", "CLOSE": "16.740000" }, { "DATE": "11/07/2003", "OPEN": "16.630000", "HIGH": "16.930000", "LOW": "16.500000", "CLOSE": "16.930000" }, { "DATE": "11/10/2003", "OPEN": "17.790000", "HIGH": "17.880000", "LOW": "17.530000", "CLOSE": "17.620000" }, { "DATE": "11/11/2003", "OPEN": "18.140000", "HIGH": "18.530000", "LOW": "17.500000", "CLOSE": "17.540000" }, { "DATE": "11/12/2003", "OPEN": "17.780000", "HIGH": "17.850000", "LOW": "16.550000", "CLOSE": "16.750000" }, { "DATE": "11/13/2003", "OPEN": "17.050000", "HIGH": "17.130000", "LOW": "16.430000", "CLOSE": "16.470000" }, { "DATE": "11/14/2003", "OPEN": "16.630000", "HIGH": "17.000000", "LOW": "16.170000", "CLOSE": "16.940000" }, { "DATE": "11/17/2003", "OPEN": "18.140000", "HIGH": "19.360000", "LOW": "18.040000", "CLOSE": "18.600000" }, { "DATE": "11/18/2003", "OPEN": "18.090000", "HIGH": "19.170000", "LOW": "17.780000", "CLOSE": "19.110000" }, { "DATE": "11/19/2003", "OPEN": "19.140000", "HIGH": "19.510000", "LOW": "18.650000", "CLOSE": "18.800000" }, { "DATE": "11/20/2003", "OPEN": "19.090000", "HIGH": "19.610000", "LOW": "18.460000", "CLOSE": "19.480000" }, { "DATE": "11/21/2003", "OPEN": "19.080000", "HIGH": "19.400000", "LOW": "18.820000", "CLOSE": "18.980000" }, { "DATE": "11/24/2003", "OPEN": "18.910000", "HIGH": "18.980000", "LOW": "17.190000", "CLOSE": "17.440000" }, { "DATE": "11/25/2003", "OPEN": "17.400000", "HIGH": "17.870000", "LOW": "16.400000", "CLOSE": "16.710000" }, { "DATE": "11/26/2003", "OPEN": "16.110000", "HIGH": "17.260000", "LOW": "16.020000", "CLOSE": "16.230000" }, { "DATE": "11/28/2003", "OPEN": "16.510000", "HIGH": "16.620000", "LOW": "16.160000", "CLOSE": "16.320000" }, { "DATE": "12/01/2003", "OPEN": "16.740000", "HIGH": "17.030000", "LOW": "16.170000", "CLOSE": "16.770000" }, { "DATE": "12/02/2003", "OPEN": "16.890000", "HIGH": "16.890000", "LOW": "16.170000", "CLOSE": "16.270000" }, { "DATE": "12/03/2003", "OPEN": "16.080000", "HIGH": "16.680000", "LOW": "15.770000", "CLOSE": "16.630000" }, { "DATE": "12/04/2003", "OPEN": "16.480000", "HIGH": "16.830000", "LOW": "16.290000", "CLOSE": "16.300000" }, { "DATE": "12/05/2003", "OPEN": "16.760000", "HIGH": "17.320000", "LOW": "16.500000", "CLOSE": "17.090000" }, { "DATE": "12/08/2003", "OPEN": "17.550000", "HIGH": "17.590000", "LOW": "16.520000", "CLOSE": "16.540000" }, { "DATE": "12/09/2003", "OPEN": "16.630000", "HIGH": "17.800000", "LOW": "16.560000", "CLOSE": "17.630000" }, { "DATE": "12/10/2003", "OPEN": "17.660000", "HIGH": "18.270000", "LOW": "17.580000", "CLOSE": "17.870000" }, { "DATE": "12/11/2003", "OPEN": "17.950000", "HIGH": "17.950000", "LOW": "16.510000", "CLOSE": "16.730000" }, { "DATE": "12/12/2003", "OPEN": "16.190000", "HIGH": "16.980000", "LOW": "16.090000", "CLOSE": "16.410000" }, { "DATE": "12/15/2003", "OPEN": "15.800000", "HIGH": "17.420000", "LOW": "15.790000", "CLOSE": "17.230000" }, { "DATE": "12/16/2003", "OPEN": "17.270000", "HIGH": "17.450000", "LOW": "15.900000", "CLOSE": "15.930000" }, { "DATE": "12/17/2003", "OPEN": "16.120000", "HIGH": "16.270000", "LOW": "15.520000", "CLOSE": "15.580000" }, { "DATE": "12/18/2003", "OPEN": "15.590000", "HIGH": "16.190000", "LOW": "14.660000", "CLOSE": "16.160000" }, { "DATE": "12/19/2003", "OPEN": "16.660000", "HIGH": "16.810000", "LOW": "15.710000", "CLOSE": "16.420000" }, { "DATE": "12/22/2003", "OPEN": "17.060000", "HIGH": "17.310000", "LOW": "16.610000", "CLOSE": "16.940000" }, { "DATE": "12/23/2003", "OPEN": "17.320000", "HIGH": "17.400000", "LOW": "16.290000", "CLOSE": "16.490000" }, { "DATE": "12/24/2003", "OPEN": "16.650000", "HIGH": "16.770000", "LOW": "16.240000", "CLOSE": "16.660000" }, { "DATE": "12/26/2003", "OPEN": "16.760000", "HIGH": "17.490000", "LOW": "16.630000", "CLOSE": "17.450000" }, { "DATE": "12/29/2003", "OPEN": "17.810000", "HIGH": "17.860000", "LOW": "17.070000", "CLOSE": "17.090000" }, { "DATE": "12/30/2003", "OPEN": "17.320000", "HIGH": "17.970000", "LOW": "17.200000", "CLOSE": "17.680000" }, { "DATE": "12/31/2003", "OPEN": "17.490000", "HIGH": "18.860000", "LOW": "17.410000", "CLOSE": "18.310000" }, { "DATE": "01/02/2004", "OPEN": "17.960000", "HIGH": "18.680000", "LOW": "17.540000", "CLOSE": "18.220000" }, { "DATE": "01/05/2004", "OPEN": "18.450000", "HIGH": "18.490000", "LOW": "17.440000", "CLOSE": "17.490000" }, { "DATE": "01/06/2004", "OPEN": "17.660000", "HIGH": "17.670000", "LOW": "16.190000", "CLOSE": "16.730000" }, { "DATE": "01/07/2004", "OPEN": "16.720000", "HIGH": "16.750000", "LOW": "15.500000", "CLOSE": "15.500000" }, { "DATE": "01/08/2004", "OPEN": "15.420000", "HIGH": "15.680000", "LOW": "15.320000", "CLOSE": "15.610000" }, { "DATE": "01/09/2004", "OPEN": "16.150000", "HIGH": "16.880000", "LOW": "15.570000", "CLOSE": "16.750000" }, { "DATE": "01/12/2004", "OPEN": "17.320000", "HIGH": "17.460000", "LOW": "16.790000", "CLOSE": "16.820000" }, { "DATE": "01/13/2004", "OPEN": "16.600000", "HIGH": "18.330000", "LOW": "16.530000", "CLOSE": "18.040000" }, { "DATE": "01/14/2004", "OPEN": "17.290000", "HIGH": "17.300000", "LOW": "16.400000", "CLOSE": "16.750000" }, { "DATE": "01/15/2004", "OPEN": "17.070000", "HIGH": "17.310000", "LOW": "15.490000", "CLOSE": "15.560000" }, { "DATE": "01/16/2004", "OPEN": "15.400000", "HIGH": "15.440000", "LOW": "14.900000", "CLOSE": "15.000000" }, { "DATE": "01/20/2004", "OPEN": "15.770000", "HIGH": "16.130000", "LOW": "15.090000", "CLOSE": "15.210000" }, { "DATE": "01/21/2004", "OPEN": "36.550000", "HIGH": "36.550000", "LOW": "14.240000", "CLOSE": "14.340000" }, { "DATE": "01/22/2004", "OPEN": "14.200000", "HIGH": "14.870000", "LOW": "14.010000", "CLOSE": "14.710000" }, { "DATE": "01/23/2004", "OPEN": "14.730000", "HIGH": "15.050000", "LOW": "14.560000", "CLOSE": "14.840000" }, { "DATE": "01/26/2004", "OPEN": "15.780000", "HIGH": "15.780000", "LOW": "14.520000", "CLOSE": "14.550000" }, { "DATE": "01/27/2004", "OPEN": "15.280000", "HIGH": "15.440000", "LOW": "14.740000", "CLOSE": "15.350000" }, { "DATE": "01/28/2004", "OPEN": "15.370000", "HIGH": "17.060000", "LOW": "15.290000", "CLOSE": "16.780000" }, { "DATE": "01/29/2004", "OPEN": "16.880000", "HIGH": "17.660000", "LOW": "16.790000", "CLOSE": "17.140000" }, { "DATE": "01/30/2004", "OPEN": "16.550000", "HIGH": "17.350000", "LOW": "16.550000", "CLOSE": "16.630000" }, { "DATE": "02/02/2004", "OPEN": "17.450000", "HIGH": "17.560000", "LOW": "16.670000", "CLOSE": "17.110000" }, { "DATE": "02/03/2004", "OPEN": "17.290000", "HIGH": "17.780000", "LOW": "17.170000", "CLOSE": "17.340000" }, { "DATE": "02/04/2004", "OPEN": "17.840000", "HIGH": "18.060000", "LOW": "17.460000", "CLOSE": "17.870000" }, { "DATE": "02/05/2004", "OPEN": "17.910000", "HIGH": "17.990000", "LOW": "17.600000", "CLOSE": "17.710000" }, { "DATE": "02/06/2004", "OPEN": "17.710000", "HIGH": "17.710000", "LOW": "15.940000", "CLOSE": "16.000000" }, { "DATE": "02/09/2004", "OPEN": "16.540000", "HIGH": "16.820000", "LOW": "16.120000", "CLOSE": "16.390000" }, { "DATE": "02/10/2004", "OPEN": "16.410000", "HIGH": "16.760000", "LOW": "15.840000", "CLOSE": "15.940000" }, { "DATE": "02/11/2004", "OPEN": "15.900000", "HIGH": "16.160000", "LOW": "15.260000", "CLOSE": "15.390000" }, { "DATE": "02/12/2004", "OPEN": "15.360000", "HIGH": "15.720000", "LOW": "15.230000", "CLOSE": "15.310000" }, { "DATE": "02/13/2004", "OPEN": "15.120000", "HIGH": "16.030000", "LOW": "14.860000", "CLOSE": "15.580000" }, { "DATE": "02/17/2004", "OPEN": "15.630000", "HIGH": "15.960000", "LOW": "15.320000", "CLOSE": "15.400000" }, { "DATE": "02/18/2004", "OPEN": "15.510000", "HIGH": "15.760000", "LOW": "15.300000", "CLOSE": "15.590000" }, { "DATE": "02/19/2004", "OPEN": "15.330000", "HIGH": "15.970000", "LOW": "15.200000", "CLOSE": "15.800000" }, { "DATE": "02/20/2004", "OPEN": "15.850000", "HIGH": "16.550000", "LOW": "15.820000", "CLOSE": "16.040000" }, { "DATE": "02/23/2004", "OPEN": "16.500000", "HIGH": "16.780000", "LOW": "16.250000", "CLOSE": "16.290000" }, { "DATE": "02/24/2004", "OPEN": "16.380000", "HIGH": "16.760000", "LOW": "15.770000", "CLOSE": "15.900000" }, { "DATE": "02/25/2004", "OPEN": "15.580000", "HIGH": "16.050000", "LOW": "14.930000", "CLOSE": "14.930000" }, { "DATE": "02/26/2004", "OPEN": "15.320000", "HIGH": "15.330000", "LOW": "14.690000", "CLOSE": "14.830000" }, { "DATE": "02/27/2004", "OPEN": "13.800000", "HIGH": "14.770000", "LOW": "13.800000", "CLOSE": "14.550000" }, { "DATE": "03/01/2004", "OPEN": "14.910000", "HIGH": "15.050000", "LOW": "14.400000", "CLOSE": "14.440000" }, { "DATE": "03/02/2004", "OPEN": "14.590000", "HIGH": "14.890000", "LOW": "14.180000", "CLOSE": "14.860000" }, { "DATE": "03/03/2004", "OPEN": "14.730000", "HIGH": "15.270000", "LOW": "14.470000", "CLOSE": "14.550000" }, { "DATE": "03/04/2004", "OPEN": "14.450000", "HIGH": "14.500000", "LOW": "14.190000", "CLOSE": "14.400000" }, { "DATE": "03/05/2004", "OPEN": "14.810000", "HIGH": "14.820000", "LOW": "13.830000", "CLOSE": "14.480000" }, { "DATE": "03/08/2004", "OPEN": "14.830000", "HIGH": "15.830000", "LOW": "14.540000", "CLOSE": "15.790000" }, { "DATE": "03/09/2004", "OPEN": "15.570000", "HIGH": "16.740000", "LOW": "15.560000", "CLOSE": "16.600000" }, { "DATE": "03/10/2004", "OPEN": "16.120000", "HIGH": "18.700000", "LOW": "16.110000", "CLOSE": "18.670000" }, { "DATE": "03/11/2004", "OPEN": "18.810000", "HIGH": "20.690000", "LOW": "17.630000", "CLOSE": "20.670000" }, { "DATE": "03/12/2004", "OPEN": "19.940000", "HIGH": "20.080000", "LOW": "18.060000", "CLOSE": "18.300000" }, { "DATE": "03/15/2004", "OPEN": "18.980000", "HIGH": "21.390000", "LOW": "18.860000", "CLOSE": "21.130000" }, { "DATE": "03/16/2004", "OPEN": "20.270000", "HIGH": "20.940000", "LOW": "19.860000", "CLOSE": "20.340000" }, { "DATE": "03/17/2004", "OPEN": "19.540000", "HIGH": "19.550000", "LOW": "17.980000", "CLOSE": "18.110000" }, { "DATE": "03/18/2004", "OPEN": "18.380000", "HIGH": "19.230000", "LOW": "18.350000", "CLOSE": "18.530000" }, { "DATE": "03/19/2004", "OPEN": "17.980000", "HIGH": "19.250000", "LOW": "17.890000", "CLOSE": "19.150000" }, { "DATE": "03/22/2004", "OPEN": "20.610000", "HIGH": "22.670000", "LOW": "20.610000", "CLOSE": "21.580000" }, { "DATE": "03/23/2004", "OPEN": "21.060000", "HIGH": "21.330000", "LOW": "20.010000", "CLOSE": "20.670000" }, { "DATE": "03/24/2004", "OPEN": "20.240000", "HIGH": "20.830000", "LOW": "19.450000", "CLOSE": "19.810000" }, { "DATE": "03/25/2004", "OPEN": "19.580000", "HIGH": "19.580000", "LOW": "17.610000", "CLOSE": "17.880000" }, { "DATE": "03/26/2004", "OPEN": "18.190000", "HIGH": "18.230000", "LOW": "16.670000", "CLOSE": "17.330000" }, { "DATE": "03/29/2004", "OPEN": "17.110000", "HIGH": "17.170000", "LOW": "16.290000", "CLOSE": "16.500000" }, { "DATE": "03/30/2004", "OPEN": "16.680000", "HIGH": "16.800000", "LOW": "16.130000", "CLOSE": "16.280000" }, { "DATE": "03/31/2004", "OPEN": "16.330000", "HIGH": "16.960000", "LOW": "16.230000", "CLOSE": "16.740000" }, { "DATE": "04/01/2004", "OPEN": "16.760000", "HIGH": "17.250000", "LOW": "16.650000", "CLOSE": "16.650000" }, { "DATE": "04/02/2004", "OPEN": "15.210000", "HIGH": "16.550000", "LOW": "15.210000", "CLOSE": "15.640000" }, { "DATE": "04/05/2004", "OPEN": "16.170000", "HIGH": "16.640000", "LOW": "14.810000", "CLOSE": "14.970000" }, { "DATE": "04/06/2004", "OPEN": "15.350000", "HIGH": "15.530000", "LOW": "15.070000", "CLOSE": "15.320000" }, { "DATE": "04/07/2004", "OPEN": "15.410000", "HIGH": "16.360000", "LOW": "15.340000", "CLOSE": "15.760000" }, { "DATE": "04/08/2004", "OPEN": "14.960000", "HIGH": "16.820000", "LOW": "14.960000", "CLOSE": "16.260000" }, { "DATE": "04/12/2004", "OPEN": "15.710000", "HIGH": "16.120000", "LOW": "15.000000", "CLOSE": "15.280000" }, { "DATE": "04/13/2004", "OPEN": "15.290000", "HIGH": "17.980000", "LOW": "15.290000", "CLOSE": "17.260000" }, { "DATE": "04/14/2004", "OPEN": "17.290000", "HIGH": "17.710000", "LOW": "15.600000", "CLOSE": "15.620000" }, { "DATE": "04/15/2004", "OPEN": "16.020000", "HIGH": "16.780000", "LOW": "15.220000", "CLOSE": "15.740000" }, { "DATE": "04/16/2004", "OPEN": "15.590000", "HIGH": "15.690000", "LOW": "14.770000", "CLOSE": "14.940000" }, { "DATE": "04/19/2004", "OPEN": "15.730000", "HIGH": "16.080000", "LOW": "15.330000", "CLOSE": "15.420000" }, { "DATE": "04/20/2004", "OPEN": "15.240000", "HIGH": "16.720000", "LOW": "14.790000", "CLOSE": "16.670000" }, { "DATE": "04/21/2004", "OPEN": "16.610000", "HIGH": "16.940000", "LOW": "15.550000", "CLOSE": "15.600000" }, { "DATE": "04/22/2004", "OPEN": "15.890000", "HIGH": "15.980000", "LOW": "13.860000", "CLOSE": "14.610000" }, { "DATE": "04/23/2004", "OPEN": "12.890000", "HIGH": "14.560000", "LOW": "12.890000", "CLOSE": "14.010000" }, { "DATE": "04/26/2004", "OPEN": "14.750000", "HIGH": "15.220000", "LOW": "14.390000", "CLOSE": "14.770000" }, { "DATE": "04/27/2004", "OPEN": "15.050000", "HIGH": "15.170000", "LOW": "14.370000", "CLOSE": "15.070000" }, { "DATE": "04/28/2004", "OPEN": "15.550000", "HIGH": "16.540000", "LOW": "15.550000", "CLOSE": "16.290000" }, { "DATE": "04/29/2004", "OPEN": "16.360000", "HIGH": "17.270000", "LOW": "15.870000", "CLOSE": "16.600000" }, { "DATE": "04/30/2004", "OPEN": "16.270000", "HIGH": "17.230000", "LOW": "16.140000", "CLOSE": "17.190000" }, { "DATE": "05/03/2004", "OPEN": "17.690000", "HIGH": "17.720000", "LOW": "16.610000", "CLOSE": "16.620000" }, { "DATE": "05/04/2004", "OPEN": "16.800000", "HIGH": "17.130000", "LOW": "15.970000", "CLOSE": "16.550000" }, { "DATE": "05/05/2004", "OPEN": "16.430000", "HIGH": "16.550000", "LOW": "15.640000", "CLOSE": "15.770000" }, { "DATE": "05/06/2004", "OPEN": "16.450000", "HIGH": "17.670000", "LOW": "16.450000", "CLOSE": "17.050000" }, { "DATE": "05/07/2004", "OPEN": "17.220000", "HIGH": "18.170000", "LOW": "16.440000", "CLOSE": "18.130000" }, { "DATE": "05/10/2004", "OPEN": "19.440000", "HIGH": "20.200000", "LOW": "18.990000", "CLOSE": "19.770000" }, { "DATE": "05/11/2004", "OPEN": "19.230000", "HIGH": "19.280000", "LOW": "17.940000", "CLOSE": "18.570000" }, { "DATE": "05/12/2004", "OPEN": "18.790000", "HIGH": "20.410000", "LOW": "18.140000", "CLOSE": "18.140000" }, { "DATE": "05/13/2004", "OPEN": "18.780000", "HIGH": "18.920000", "LOW": "17.970000", "CLOSE": "18.860000" }, { "DATE": "05/14/2004", "OPEN": "18.660000", "HIGH": "19.270000", "LOW": "18.060000", "CLOSE": "18.470000" }, { "DATE": "05/17/2004", "OPEN": "19.700000", "HIGH": "20.450000", "LOW": "19.650000", "CLOSE": "19.960000" }, { "DATE": "05/18/2004", "OPEN": "19.600000", "HIGH": "19.700000", "LOW": "19.140000", "CLOSE": "19.330000" }, { "DATE": "05/19/2004", "OPEN": "18.480000", "HIGH": "18.930000", "LOW": "17.580000", "CLOSE": "18.930000" }, { "DATE": "05/20/2004", "OPEN": "18.600000", "HIGH": "19.250000", "LOW": "18.550000", "CLOSE": "18.670000" }, { "DATE": "05/21/2004", "OPEN": "18.730000", "HIGH": "18.740000", "LOW": "18.000000", "CLOSE": "18.490000" }, { "DATE": "05/24/2004", "OPEN": "18.790000", "HIGH": "18.820000", "LOW": "17.960000", "CLOSE": "18.080000" }, { "DATE": "05/25/2004", "OPEN": "18.410000", "HIGH": "18.420000", "LOW": "15.730000", "CLOSE": "15.960000" }, { "DATE": "05/26/2004", "OPEN": "16.090000", "HIGH": "16.300000", "LOW": "15.780000", "CLOSE": "15.970000" }, { "DATE": "05/27/2004", "OPEN": "15.740000", "HIGH": "15.860000", "LOW": "15.190000", "CLOSE": "15.280000" }, { "DATE": "05/28/2004", "OPEN": "15.440000", "HIGH": "15.650000", "LOW": "15.390000", "CLOSE": "15.500000" }, { "DATE": "06/01/2004", "OPEN": "16.600000", "HIGH": "16.960000", "LOW": "16.190000", "CLOSE": "16.300000" }, { "DATE": "06/02/2004", "OPEN": "16.050000", "HIGH": "16.700000", "LOW": "15.950000", "CLOSE": "16.080000" }, { "DATE": "06/03/2004", "OPEN": "16.430000", "HIGH": "17.040000", "LOW": "16.160000", "CLOSE": "17.030000" }, { "DATE": "06/04/2004", "OPEN": "16.240000", "HIGH": "16.900000", "LOW": "15.820000", "CLOSE": "16.780000" }, { "DATE": "06/07/2004", "OPEN": "16.600000", "HIGH": "16.700000", "LOW": "15.330000", "CLOSE": "15.390000" }, { "DATE": "06/08/2004", "OPEN": "15.790000", "HIGH": "15.880000", "LOW": "15.000000", "CLOSE": "15.010000" }, { "DATE": "06/09/2004", "OPEN": "14.560000", "HIGH": "15.460000", "LOW": "14.560000", "CLOSE": "15.390000" }, { "DATE": "06/10/2004", "OPEN": "15.330000", "HIGH": "15.350000", "LOW": "14.920000", "CLOSE": "15.040000" }, { "DATE": "06/11/2004", "OPEN": "15.040000", "HIGH": "15.040000", "LOW": "15.040000", "CLOSE": "15.040000" }, { "DATE": "06/14/2004", "OPEN": "15.540000", "HIGH": "16.360000", "LOW": "15.540000", "CLOSE": "16.070000" }, { "DATE": "06/15/2004", "OPEN": "15.340000", "HIGH": "15.350000", "LOW": "14.720000", "CLOSE": "15.050000" }, { "DATE": "06/16/2004", "OPEN": "14.830000", "HIGH": "15.220000", "LOW": "14.480000", "CLOSE": "14.790000" }, { "DATE": "06/17/2004", "OPEN": "15.060000", "HIGH": "15.580000", "LOW": "15.000000", "CLOSE": "15.150000" }, { "DATE": "06/18/2004", "OPEN": "14.740000", "HIGH": "15.250000", "LOW": "14.510000", "CLOSE": "14.990000" }, { "DATE": "06/21/2004", "OPEN": "15.610000", "HIGH": "15.620000", "LOW": "14.960000", "CLOSE": "15.260000" }, { "DATE": "06/22/2004", "OPEN": "15.440000", "HIGH": "15.640000", "LOW": "14.310000", "CLOSE": "14.310000" }, { "DATE": "06/23/2004", "OPEN": "14.600000", "HIGH": "14.820000", "LOW": "13.750000", "CLOSE": "13.980000" }, { "DATE": "06/24/2004", "OPEN": "14.390000", "HIGH": "14.970000", "LOW": "14.160000", "CLOSE": "14.810000" }, { "DATE": "06/25/2004", "OPEN": "14.780000", "HIGH": "15.290000", "LOW": "14.470000", "CLOSE": "15.190000" }, { "DATE": "06/28/2004", "OPEN": "15.280000", "HIGH": "16.130000", "LOW": "15.190000", "CLOSE": "16.070000" }, { "DATE": "06/29/2004", "OPEN": "15.220000", "HIGH": "16.280000", "LOW": "15.220000", "CLOSE": "15.470000" }, { "DATE": "06/30/2004", "OPEN": "15.270000", "HIGH": "15.730000", "LOW": "14.250000", "CLOSE": "14.340000" }, { "DATE": "07/01/2004", "OPEN": "14.740000", "HIGH": "15.570000", "LOW": "14.410000", "CLOSE": "15.200000" }, { "DATE": "07/02/2004", "OPEN": "15.230000", "HIGH": "15.450000", "LOW": "14.800000", "CLOSE": "15.080000" }, { "DATE": "07/06/2004", "OPEN": "16.250000", "HIGH": "16.750000", "LOW": "16.130000", "CLOSE": "16.250000" }, { "DATE": "07/07/2004", "OPEN": "16.360000", "HIGH": "16.470000", "LOW": "15.590000", "CLOSE": "15.810000" }, { "DATE": "07/08/2004", "OPEN": "15.860000", "HIGH": "16.360000", "LOW": "15.500000", "CLOSE": "16.200000" }, { "DATE": "07/09/2004", "OPEN": "16.010000", "HIGH": "16.030000", "LOW": "15.710000", "CLOSE": "15.780000" }, { "DATE": "07/12/2004", "OPEN": "15.250000", "HIGH": "15.610000", "LOW": "14.610000", "CLOSE": "14.960000" }, { "DATE": "07/13/2004", "OPEN": "14.860000", "HIGH": "15.080000", "LOW": "14.280000", "CLOSE": "14.460000" }, { "DATE": "07/14/2004", "OPEN": "14.900000", "HIGH": "16.590000", "LOW": "13.340000", "CLOSE": "13.760000" }, { "DATE": "07/15/2004", "OPEN": "13.940000", "HIGH": "14.730000", "LOW": "13.600000", "CLOSE": "14.710000" }, { "DATE": "07/16/2004", "OPEN": "14.270000", "HIGH": "14.580000", "LOW": "13.950000", "CLOSE": "14.340000" }, { "DATE": "07/19/2004", "OPEN": "15.170000", "HIGH": "15.830000", "LOW": "14.860000", "CLOSE": "15.170000" }, { "DATE": "07/20/2004", "OPEN": "15.530000", "HIGH": "15.570000", "LOW": "13.980000", "CLOSE": "14.170000" }, { "DATE": "07/21/2004", "OPEN": "14.000000", "HIGH": "16.460000", "LOW": "13.910000", "CLOSE": "16.410000" }, { "DATE": "07/22/2004", "OPEN": "16.650000", "HIGH": "17.100000", "LOW": "15.290000", "CLOSE": "15.750000" }, { "DATE": "07/23/2004", "OPEN": "15.820000", "HIGH": "16.940000", "LOW": "15.820000", "CLOSE": "16.500000" }, { "DATE": "07/26/2004", "OPEN": "17.220000", "HIGH": "17.930000", "LOW": "16.980000", "CLOSE": "17.300000" }, { "DATE": "07/27/2004", "OPEN": "17.240000", "HIGH": "17.340000", "LOW": "16.300000", "CLOSE": "16.550000" }, { "DATE": "07/28/2004", "OPEN": "16.770000", "HIGH": "17.410000", "LOW": "15.940000", "CLOSE": "16.150000" }, { "DATE": "07/29/2004", "OPEN": "16.000000", "HIGH": "16.120000", "LOW": "15.420000", "CLOSE": "15.680000" }, { "DATE": "07/30/2004", "OPEN": "15.850000", "HIGH": "15.890000", "LOW": "15.270000", "CLOSE": "15.320000" }, { "DATE": "08/02/2004", "OPEN": "16.420000", "HIGH": "16.580000", "LOW": "15.220000", "CLOSE": "15.370000" }, { "DATE": "08/03/2004", "OPEN": "15.560000", "HIGH": "16.050000", "LOW": "15.280000", "CLOSE": "16.030000" }, { "DATE": "08/04/2004", "OPEN": "16.330000", "HIGH": "16.650000", "LOW": "15.820000", "CLOSE": "16.210000" }, { "DATE": "08/05/2004", "OPEN": "16.190000", "HIGH": "18.410000", "LOW": "16.170000", "CLOSE": "18.320000" }, { "DATE": "08/06/2004", "OPEN": "18.210000", "HIGH": "19.680000", "LOW": "18.180000", "CLOSE": "19.340000" }, { "DATE": "08/09/2004", "OPEN": "19.970000", "HIGH": "19.970000", "LOW": "18.630000", "CLOSE": "18.890000" }, { "DATE": "08/10/2004", "OPEN": "18.800000", "HIGH": "18.860000", "LOW": "17.250000", "CLOSE": "17.470000" }, { "DATE": "08/11/2004", "OPEN": "18.150000", "HIGH": "18.490000", "LOW": "17.840000", "CLOSE": "18.040000" }, { "DATE": "08/12/2004", "OPEN": "18.610000", "HIGH": "19.300000", "LOW": "18.360000", "CLOSE": "19.080000" }, { "DATE": "08/13/2004", "OPEN": "18.910000", "HIGH": "19.250000", "LOW": "17.970000", "CLOSE": "17.980000" }, { "DATE": "08/16/2004", "OPEN": "19.280000", "HIGH": "19.280000", "LOW": "17.420000", "CLOSE": "17.570000" }, { "DATE": "08/17/2004", "OPEN": "16.580000", "HIGH": "17.280000", "LOW": "16.160000", "CLOSE": "17.020000" }, { "DATE": "08/18/2004", "OPEN": "17.550000", "HIGH": "17.550000", "LOW": "16.130000", "CLOSE": "16.230000" }, { "DATE": "08/19/2004", "OPEN": "16.540000", "HIGH": "17.550000", "LOW": "16.310000", "CLOSE": "16.960000" }, { "DATE": "08/20/2004", "OPEN": "16.990000", "HIGH": "17.040000", "LOW": "15.780000", "CLOSE": "16.000000" }, { "DATE": "08/23/2004", "OPEN": "16.680000", "HIGH": "16.710000", "LOW": "15.790000", "CLOSE": "15.880000" }, { "DATE": "08/24/2004", "OPEN": "15.630000", "HIGH": "15.810000", "LOW": "15.330000", "CLOSE": "15.330000" }, { "DATE": "08/25/2004", "OPEN": "15.400000", "HIGH": "15.760000", "LOW": "14.810000", "CLOSE": "14.980000" }, { "DATE": "08/26/2004", "OPEN": "15.220000", "HIGH": "15.220000", "LOW": "14.760000", "CLOSE": "14.910000" }, { "DATE": "08/27/2004", "OPEN": "14.910000", "HIGH": "15.020000", "LOW": "14.670000", "CLOSE": "14.710000" }, { "DATE": "08/30/2004", "OPEN": "15.350000", "HIGH": "15.580000", "LOW": "15.300000", "CLOSE": "15.440000" }, { "DATE": "08/31/2004", "OPEN": "15.640000", "HIGH": "15.850000", "LOW": "15.280000", "CLOSE": "15.290000" }, { "DATE": "09/01/2004", "OPEN": "15.390000", "HIGH": "15.390000", "LOW": "14.720000", "CLOSE": "14.910000" }, { "DATE": "09/02/2004", "OPEN": "14.970000", "HIGH": "15.050000", "LOW": "14.180000", "CLOSE": "14.280000" }, { "DATE": "09/03/2004", "OPEN": "14.360000", "HIGH": "14.380000", "LOW": "13.790000", "CLOSE": "13.910000" }, { "DATE": "09/07/2004", "OPEN": "14.520000", "HIGH": "14.640000", "LOW": "14.030000", "CLOSE": "14.070000" }, { "DATE": "09/08/2004", "OPEN": "13.410000", "HIGH": "14.310000", "LOW": "13.410000", "CLOSE": "14.060000" }, { "DATE": "09/09/2004", "OPEN": "14.120000", "HIGH": "14.410000", "LOW": "13.700000", "CLOSE": "14.010000" }, { "DATE": "09/10/2004", "OPEN": "13.900000", "HIGH": "14.230000", "LOW": "13.690000", "CLOSE": "13.760000" }, { "DATE": "09/13/2004", "OPEN": "13.640000", "HIGH": "13.780000", "LOW": "13.160000", "CLOSE": "13.170000" }, { "DATE": "09/14/2004", "OPEN": "13.500000", "HIGH": "13.890000", "LOW": "13.500000", "CLOSE": "13.560000" }, { "DATE": "09/15/2004", "OPEN": "13.880000", "HIGH": "14.670000", "LOW": "13.680000", "CLOSE": "14.640000" }, { "DATE": "09/16/2004", "OPEN": "14.290000", "HIGH": "14.660000", "LOW": "14.270000", "CLOSE": "14.390000" }, { "DATE": "09/17/2004", "OPEN": "14.110000", "HIGH": "14.430000", "LOW": "13.930000", "CLOSE": "14.030000" }, { "DATE": "09/20/2004", "OPEN": "13.980000", "HIGH": "15.290000", "LOW": "13.980000", "CLOSE": "14.430000" }, { "DATE": "09/21/2004", "OPEN": "15.980000", "HIGH": "15.980000", "LOW": "13.380000", "CLOSE": "13.660000" }, { "DATE": "09/22/2004", "OPEN": "15.280000", "HIGH": "15.300000", "LOW": "13.950000", "CLOSE": "14.740000" }, { "DATE": "09/23/2004", "OPEN": "14.850000", "HIGH": "15.080000", "LOW": "14.610000", "CLOSE": "14.800000" }, { "DATE": "09/24/2004", "OPEN": "14.930000", "HIGH": "14.940000", "LOW": "14.080000", "CLOSE": "14.280000" }, { "DATE": "09/27/2004", "OPEN": "14.860000", "HIGH": "31.360000", "LOW": "14.550000", "CLOSE": "14.620000" }, { "DATE": "09/28/2004", "OPEN": "14.730000", "HIGH": "14.840000", "LOW": "13.690000", "CLOSE": "13.830000" }, { "DATE": "09/29/2004", "OPEN": "14.090000", "HIGH": "14.140000", "LOW": "13.200000", "CLOSE": "13.210000" }, { "DATE": "09/30/2004", "OPEN": "13.490000", "HIGH": "13.670000", "LOW": "13.200000", "CLOSE": "13.340000" }, { "DATE": "10/01/2004", "OPEN": "13.110000", "HIGH": "13.110000", "LOW": "12.600000", "CLOSE": "12.750000" }, { "DATE": "10/04/2004", "OPEN": "13.050000", "HIGH": "13.450000", "LOW": "12.990000", "CLOSE": "13.410000" }, { "DATE": "10/05/2004", "OPEN": "13.510000", "HIGH": "14.190000", "LOW": "13.510000", "CLOSE": "13.950000" }, { "DATE": "10/06/2004", "OPEN": "14.010000", "HIGH": "14.100000", "LOW": "13.240000", "CLOSE": "13.280000" }, { "DATE": "10/07/2004", "OPEN": "13.330000", "HIGH": "14.660000", "LOW": "13.320000", "CLOSE": "14.500000" }, { "DATE": "10/08/2004", "OPEN": "14.700000", "HIGH": "15.520000", "LOW": "13.780000", "CLOSE": "15.050000" }, { "DATE": "10/11/2004", "OPEN": "14.690000", "HIGH": "15.270000", "LOW": "14.280000", "CLOSE": "14.710000" }, { "DATE": "10/12/2004", "OPEN": "15.210000", "HIGH": "15.690000", "LOW": "14.910000", "CLOSE": "15.050000" }, { "DATE": "10/13/2004", "OPEN": "13.920000", "HIGH": "15.630000", "LOW": "13.920000", "CLOSE": "15.420000" }, { "DATE": "10/14/2004", "OPEN": "15.220000", "HIGH": "16.560000", "LOW": "15.220000", "CLOSE": "16.430000" }, { "DATE": "10/15/2004", "OPEN": "16.280000", "HIGH": "16.490000", "LOW": "14.720000", "CLOSE": "15.040000" }, { "DATE": "10/18/2004", "OPEN": "16.160000", "HIGH": "16.160000", "LOW": "14.640000", "CLOSE": "14.710000" }, { "DATE": "10/19/2004", "OPEN": "16.320000", "HIGH": "16.320000", "LOW": "14.320000", "CLOSE": "15.130000" }, { "DATE": "10/20/2004", "OPEN": "15.460000", "HIGH": "15.530000", "LOW": "14.800000", "CLOSE": "14.850000" }, { "DATE": "10/21/2004", "OPEN": "14.980000", "HIGH": "15.190000", "LOW": "14.280000", "CLOSE": "14.540000" }, { "DATE": "10/22/2004", "OPEN": "14.590000", "HIGH": "15.410000", "LOW": "14.310000", "CLOSE": "15.280000" }, { "DATE": "10/25/2004", "OPEN": "16.070000", "HIGH": "16.710000", "LOW": "16.020000", "CLOSE": "16.580000" }, { "DATE": "10/26/2004", "OPEN": "19.540000", "HIGH": "16.870000", "LOW": "15.970000", "CLOSE": "16.390000" }, { "DATE": "10/27/2004", "OPEN": "16.480000", "HIGH": "16.530000", "LOW": "15.660000", "CLOSE": "15.720000" }, { "DATE": "10/28/2004", "OPEN": "16.020000", "HIGH": "16.050000", "LOW": "15.360000", "CLOSE": "15.390000" }, { "DATE": "10/29/2004", "OPEN": "15.830000", "HIGH": "16.290000", "LOW": "14.960000", "CLOSE": "16.270000" }, { "DATE": "11/01/2004", "OPEN": "16.430000", "HIGH": "16.760000", "LOW": "16.180000", "CLOSE": "16.270000" }, { "DATE": "11/02/2004", "OPEN": "15.990000", "HIGH": "16.320000", "LOW": "15.210000", "CLOSE": "16.180000" }, { "DATE": "11/03/2004", "OPEN": "15.050000", "HIGH": "15.180000", "LOW": "13.790000", "CLOSE": "14.040000" }, { "DATE": "11/04/2004", "OPEN": "13.830000", "HIGH": "14.020000", "LOW": "12.950000", "CLOSE": "13.970000" }, { "DATE": "11/05/2004", "OPEN": "13.670000", "HIGH": "14.100000", "LOW": "13.230000", "CLOSE": "13.840000" }, { "DATE": "11/08/2004", "OPEN": "2.580000", "HIGH": "14.480000", "LOW": "13.680000", "CLOSE": "13.800000" }, { "DATE": "11/09/2004", "OPEN": "12.890000", "HIGH": "13.960000", "LOW": "12.890000", "CLOSE": "13.610000" }, { "DATE": "11/10/2004", "OPEN": "13.160000", "HIGH": "13.510000", "LOW": "12.790000", "CLOSE": "13.080000" }, { "DATE": "11/11/2004", "OPEN": "13.110000", "HIGH": "13.120000", "LOW": "12.640000", "CLOSE": "13.040000" }, { "DATE": "11/12/2004", "OPEN": "13.240000", "HIGH": "13.480000", "LOW": "13.040000", "CLOSE": "13.330000" }, { "DATE": "11/15/2004", "OPEN": "14.050000", "HIGH": "14.060000", "LOW": "13.250000", "CLOSE": "13.380000" }, { "DATE": "11/16/2004", "OPEN": "13.410000", "HIGH": "13.670000", "LOW": "13.200000", "CLOSE": "13.210000" }, { "DATE": "11/17/2004", "OPEN": "13.200000", "HIGH": "13.390000", "LOW": "12.770000", "CLOSE": "13.210000" }, { "DATE": "11/18/2004", "OPEN": "13.220000", "HIGH": "13.290000", "LOW": "12.960000", "CLOSE": "12.980000" }, { "DATE": "11/19/2004", "OPEN": "12.790000", "HIGH": "13.830000", "LOW": "12.770000", "CLOSE": "13.500000" }, { "DATE": "11/22/2004", "OPEN": "13.710000", "HIGH": "13.710000", "LOW": "12.940000", "CLOSE": "12.970000" }, { "DATE": "11/23/2004", "OPEN": "12.780000", "HIGH": "12.910000", "LOW": "12.570000", "CLOSE": "12.670000" }, { "DATE": "11/24/2004", "OPEN": "12.580000", "HIGH": "12.890000", "LOW": "12.560000", "CLOSE": "12.720000" }, { "DATE": "11/26/2004", "OPEN": "14.980000", "HIGH": "14.980000", "LOW": "12.590000", "CLOSE": "12.790000" }, { "DATE": "11/29/2004", "OPEN": "12.990000", "HIGH": "13.690000", "LOW": "12.930000", "CLOSE": "13.300000" }, { "DATE": "11/30/2004", "OPEN": "13.270000", "HIGH": "13.380000", "LOW": "13.070000", "CLOSE": "13.240000" }, { "DATE": "12/01/2004", "OPEN": "13.100000", "HIGH": "13.120000", "LOW": "12.770000", "CLOSE": "12.970000" }, { "DATE": "12/02/2004", "OPEN": "12.970000", "HIGH": "13.040000", "LOW": "12.720000", "CLOSE": "12.980000" }, { "DATE": "12/03/2004", "OPEN": "13.020000", "HIGH": "13.060000", "LOW": "12.400000", "CLOSE": "12.960000" }, { "DATE": "12/06/2004", "OPEN": "12.950000", "HIGH": "13.400000", "LOW": "12.930000", "CLOSE": "13.190000" }, { "DATE": "12/07/2004", "OPEN": "13.070000", "HIGH": "13.740000", "LOW": "12.960000", "CLOSE": "13.670000" }, { "DATE": "12/08/2004", "OPEN": "13.520000", "HIGH": "13.680000", "LOW": "13.180000", "CLOSE": "13.190000" }, { "DATE": "12/09/2004", "OPEN": "13.520000", "HIGH": "13.710000", "LOW": "12.770000", "CLOSE": "12.880000" }, { "DATE": "12/10/2004", "OPEN": "13.050000", "HIGH": "13.150000", "LOW": "12.680000", "CLOSE": "12.760000" }, { "DATE": "12/13/2004", "OPEN": "12.370000", "HIGH": "12.610000", "LOW": "12.130000", "CLOSE": "12.540000" }, { "DATE": "12/14/2004", "OPEN": "12.550000", "HIGH": "12.970000", "LOW": "12.210000", "CLOSE": "12.730000" }, { "DATE": "12/15/2004", "OPEN": "12.410000", "HIGH": "12.880000", "LOW": "12.230000", "CLOSE": "12.350000" }, { "DATE": "12/16/2004", "OPEN": "12.340000", "HIGH": "12.590000", "LOW": "11.960000", "CLOSE": "12.270000" }, { "DATE": "12/17/2004", "OPEN": "12.340000", "HIGH": "12.750000", "LOW": "11.870000", "CLOSE": "11.950000" }, { "DATE": "12/20/2004", "OPEN": "12.260000", "HIGH": "12.340000", "LOW": "11.770000", "CLOSE": "11.830000" }, { "DATE": "12/21/2004", "OPEN": "11.780000", "HIGH": "12.000000", "LOW": "11.370000", "CLOSE": "11.550000" }, { "DATE": "12/22/2004", "OPEN": "11.420000", "HIGH": "11.710000", "LOW": "11.370000", "CLOSE": "11.450000" }, { "DATE": "12/23/2004", "OPEN": "11.410000", "HIGH": "11.640000", "LOW": "11.140000", "CLOSE": "11.230000" }, { "DATE": "12/27/2004", "OPEN": "11.530000", "HIGH": "12.160000", "LOW": "11.530000", "CLOSE": "12.140000" }, { "DATE": "12/28/2004", "OPEN": "12.250000", "HIGH": "12.400000", "LOW": "11.970000", "CLOSE": "12.000000" }, { "DATE": "12/29/2004", "OPEN": "11.610000", "HIGH": "11.790000", "LOW": "11.610000", "CLOSE": "11.620000" }, { "DATE": "12/30/2004", "OPEN": "12.250000", "HIGH": "12.610000", "LOW": "12.180000", "CLOSE": "12.560000" }, { "DATE": "12/31/2004", "OPEN": "12.420000", "HIGH": "13.290000", "LOW": "12.420000", "CLOSE": "13.290000" }, { "DATE": "01/03/2005", "OPEN": "13.390000", "HIGH": "14.230000", "LOW": "13.250000", "CLOSE": "14.080000" }, { "DATE": "01/04/2005", "OPEN": "14.010000", "HIGH": "14.450000", "LOW": "13.930000", "CLOSE": "13.980000" }, { "DATE": "01/05/2005", "OPEN": "13.980000", "HIGH": "14.090000", "LOW": "13.260000", "CLOSE": "14.090000" }, { "DATE": "01/06/2005", "OPEN": "14.090000", "HIGH": "14.090000", "LOW": "13.330000", "CLOSE": "13.580000" }, { "DATE": "01/07/2005", "OPEN": "13.470000", "HIGH": "13.510000", "LOW": "12.940000", "CLOSE": "13.490000" }, { "DATE": "01/10/2005", "OPEN": "13.920000", "HIGH": "13.930000", "LOW": "12.940000", "CLOSE": "13.230000" }, { "DATE": "01/11/2005", "OPEN": "13.440000", "HIGH": "13.680000", "LOW": "13.050000", "CLOSE": "13.190000" }, { "DATE": "01/12/2005", "OPEN": "13.940000", "HIGH": "13.940000", "LOW": "12.540000", "CLOSE": "12.560000" }, { "DATE": "01/13/2005", "OPEN": "12.700000", "HIGH": "12.860000", "LOW": "12.370000", "CLOSE": "12.840000" }, { "DATE": "01/14/2005", "OPEN": "12.680000", "HIGH": "12.820000", "LOW": "12.290000", "CLOSE": "12.430000" }, { "DATE": "01/18/2005", "OPEN": "13.130000", "HIGH": "13.150000", "LOW": "12.300000", "CLOSE": "12.470000" }, { "DATE": "01/19/2005", "OPEN": "12.470000", "HIGH": "13.210000", "LOW": "12.410000", "CLOSE": "13.180000" }, { "DATE": "01/20/2005", "OPEN": "13.370000", "HIGH": "14.110000", "LOW": "13.280000", "CLOSE": "13.830000" }, { "DATE": "01/21/2005", "OPEN": "13.750000", "HIGH": "14.460000", "LOW": "13.400000", "CLOSE": "14.360000" }, { "DATE": "01/24/2005", "OPEN": "14.380000", "HIGH": "14.750000", "LOW": "14.170000", "CLOSE": "14.650000" }, { "DATE": "01/25/2005", "OPEN": "14.340000", "HIGH": "14.360000", "LOW": "13.880000", "CLOSE": "14.060000" }, { "DATE": "01/26/2005", "OPEN": "13.840000", "HIGH": "13.840000", "LOW": "13.060000", "CLOSE": "13.440000" }, { "DATE": "01/27/2005", "OPEN": "13.500000", "HIGH": "13.570000", "LOW": "12.960000", "CLOSE": "13.240000" }, { "DATE": "01/28/2005", "OPEN": "13.150000", "HIGH": "13.560000", "LOW": "12.830000", "CLOSE": "13.240000" }, { "DATE": "01/31/2005", "OPEN": "13.630000", "HIGH": "13.630000", "LOW": "12.790000", "CLOSE": "12.820000" }, { "DATE": "02/01/2005", "OPEN": "12.800000", "HIGH": "20.130000", "LOW": "12.020000", "CLOSE": "12.030000" }, { "DATE": "02/02/2005", "OPEN": "12.010000", "HIGH": "12.060000", "LOW": "11.520000", "CLOSE": "11.660000" }, { "DATE": "02/03/2005", "OPEN": "12.030000", "HIGH": "12.120000", "LOW": "11.720000", "CLOSE": "11.790000" }, { "DATE": "02/04/2005", "OPEN": "11.970000", "HIGH": "11.970000", "LOW": "10.900000", "CLOSE": "11.210000" }, { "DATE": "02/07/2005", "OPEN": "11.530000", "HIGH": "11.750000", "LOW": "11.360000", "CLOSE": "11.730000" }, { "DATE": "02/08/2005", "OPEN": "11.660000", "HIGH": "11.670000", "LOW": "11.450000", "CLOSE": "11.600000" }, { "DATE": "02/09/2005", "OPEN": "11.520000", "HIGH": "12.020000", "LOW": "11.410000", "CLOSE": "12.000000" }, { "DATE": "02/10/2005", "OPEN": "11.980000", "HIGH": "11.990000", "LOW": "11.380000", "CLOSE": "11.510000" }, { "DATE": "02/11/2005", "OPEN": "11.640000", "HIGH": "11.820000", "LOW": "11.250000", "CLOSE": "11.430000" }, { "DATE": "02/14/2005", "OPEN": "11.280000", "HIGH": "11.860000", "LOW": "11.180000", "CLOSE": "11.520000" }, { "DATE": "02/15/2005", "OPEN": "11.570000", "HIGH": "11.760000", "LOW": "11.130000", "CLOSE": "11.270000" }, { "DATE": "02/16/2005", "OPEN": "11.400000", "HIGH": "11.500000", "LOW": "11.030000", "CLOSE": "11.100000" }, { "DATE": "02/17/2005", "OPEN": "11.250000", "HIGH": "11.910000", "LOW": "11.210000", "CLOSE": "11.770000" }, { "DATE": "02/18/2005", "OPEN": "11.990000", "HIGH": "12.120000", "LOW": "11.180000", "CLOSE": "11.180000" }, { "DATE": "02/22/2005", "OPEN": "12.180000", "HIGH": "13.200000", "LOW": "12.090000", "CLOSE": "13.140000" }, { "DATE": "02/23/2005", "OPEN": "12.940000", "HIGH": "12.940000", "LOW": "12.300000", "CLOSE": "12.390000" }, { "DATE": "02/24/2005", "OPEN": "12.510000", "HIGH": "12.510000", "LOW": "11.480000", "CLOSE": "11.570000" }, { "DATE": "02/25/2005", "OPEN": "11.750000", "HIGH": "11.780000", "LOW": "10.920000", "CLOSE": "11.490000" }, { "DATE": "02/28/2005", "OPEN": "11.890000", "HIGH": "12.500000", "LOW": "11.730000", "CLOSE": "12.080000" }, { "DATE": "03/01/2005", "OPEN": "11.950000", "HIGH": "12.100000", "LOW": "11.660000", "CLOSE": "12.040000" }, { "DATE": "03/02/2005", "OPEN": "12.880000", "HIGH": "12.910000", "LOW": "12.200000", "CLOSE": "12.500000" }, { "DATE": "03/03/2005", "OPEN": "12.280000", "HIGH": "13.070000", "LOW": "12.230000", "CLOSE": "12.930000" }, { "DATE": "03/04/2005", "OPEN": "12.490000", "HIGH": "12.500000", "LOW": "11.940000", "CLOSE": "11.940000" }, { "DATE": "03/07/2005", "OPEN": "12.360000", "HIGH": "12.600000", "LOW": "12.050000", "CLOSE": "12.260000" }, { "DATE": "03/08/2005", "OPEN": "12.060000", "HIGH": "12.500000", "LOW": "11.950000", "CLOSE": "12.400000" }, { "DATE": "03/09/2005", "OPEN": "12.230000", "HIGH": "12.720000", "LOW": "12.200000", "CLOSE": "12.700000" }, { "DATE": "03/10/2005", "OPEN": "12.620000", "HIGH": "12.970000", "LOW": "12.420000", "CLOSE": "12.490000" }, { "DATE": "03/11/2005", "OPEN": "12.290000", "HIGH": "12.980000", "LOW": "12.110000", "CLOSE": "12.800000" }, { "DATE": "03/14/2005", "OPEN": "12.820000", "HIGH": "12.990000", "LOW": "12.360000", "CLOSE": "12.390000" }, { "DATE": "03/15/2005", "OPEN": "12.440000", "HIGH": "13.220000", "LOW": "12.330000", "CLOSE": "13.150000" }, { "DATE": "03/16/2005", "OPEN": "13.300000", "HIGH": "13.810000", "LOW": "13.190000", "CLOSE": "13.490000" }, { "DATE": "03/17/2005", "OPEN": "13.250000", "HIGH": "13.670000", "LOW": "13.200000", "CLOSE": "13.290000" }, { "DATE": "03/18/2005", "OPEN": "13.650000", "HIGH": "13.670000", "LOW": "13.080000", "CLOSE": "13.140000" }, { "DATE": "03/21/2005", "OPEN": "13.620000", "HIGH": "13.980000", "LOW": "13.330000", "CLOSE": "13.610000" }, { "DATE": "03/22/2005", "OPEN": "13.760000", "HIGH": "14.280000", "LOW": "13.150000", "CLOSE": "14.270000" }, { "DATE": "03/23/2005", "OPEN": "14.610000", "HIGH": "14.890000", "LOW": "13.880000", "CLOSE": "14.060000" }, { "DATE": "03/24/2005", "OPEN": "13.860000", "HIGH": "13.880000", "LOW": "12.970000", "CLOSE": "13.420000" }, { "DATE": "03/28/2005", "OPEN": "14.010000", "HIGH": "14.010000", "LOW": "13.440000", "CLOSE": "13.750000" }, { "DATE": "03/29/2005", "OPEN": "13.960000", "HIGH": "14.680000", "LOW": "13.380000", "CLOSE": "14.490000" }, { "DATE": "03/30/2005", "OPEN": "14.470000", "HIGH": "14.470000", "LOW": "13.640000", "CLOSE": "13.640000" }, { "DATE": "03/31/2005", "OPEN": "13.710000", "HIGH": "14.100000", "LOW": "13.570000", "CLOSE": "14.020000" }, { "DATE": "04/01/2005", "OPEN": "13.640000", "HIGH": "14.380000", "LOW": "12.920000", "CLOSE": "14.090000" }, { "DATE": "04/04/2005", "OPEN": "14.530000", "HIGH": "14.760000", "LOW": "13.960000", "CLOSE": "14.110000" }, { "DATE": "04/05/2005", "OPEN": "14.100000", "HIGH": "14.110000", "LOW": "13.660000", "CLOSE": "13.680000" }, { "DATE": "04/06/2005", "OPEN": "13.750000", "HIGH": "13.760000", "LOW": "12.890000", "CLOSE": "13.150000" }, { "DATE": "04/07/2005", "OPEN": "12.920000", "HIGH": "12.960000", "LOW": "12.300000", "CLOSE": "12.330000" }, { "DATE": "04/08/2005", "OPEN": "12.060000", "HIGH": "12.650000", "LOW": "11.520000", "CLOSE": "12.620000" }, { "DATE": "04/11/2005", "OPEN": "12.090000", "HIGH": "12.460000", "LOW": "11.820000", "CLOSE": "11.980000" }, { "DATE": "04/12/2005", "OPEN": "11.660000", "HIGH": "12.830000", "LOW": "11.190000", "CLOSE": "11.300000" }, { "DATE": "04/13/2005", "OPEN": "11.680000", "HIGH": "13.440000", "LOW": "11.270000", "CLOSE": "13.310000" }, { "DATE": "04/14/2005", "OPEN": "13.400000", "HIGH": "14.600000", "LOW": "12.670000", "CLOSE": "14.530000" }, { "DATE": "04/15/2005", "OPEN": "14.920000", "HIGH": "18.050000", "LOW": "14.710000", "CLOSE": "17.740000" }, { "DATE": "04/18/2005", "OPEN": "18.330000", "HIGH": "18.590000", "LOW": "16.410000", "CLOSE": "16.560000" }, { "DATE": "04/19/2005", "OPEN": "15.280000", "HIGH": "15.970000", "LOW": "14.810000", "CLOSE": "14.960000" }, { "DATE": "04/20/2005", "OPEN": "14.860000", "HIGH": "17.250000", "LOW": "14.520000", "CLOSE": "16.920000" }, { "DATE": "04/21/2005", "OPEN": "16.220000", "HIGH": "16.220000", "LOW": "14.260000", "CLOSE": "14.410000" }, { "DATE": "04/22/2005", "OPEN": "14.540000", "HIGH": "16.320000", "LOW": "14.200000", "CLOSE": "15.380000" }, { "DATE": "04/25/2005", "OPEN": "15.290000", "HIGH": "15.470000", "LOW": "14.600000", "CLOSE": "14.620000" }, { "DATE": "04/26/2005", "OPEN": "14.270000", "HIGH": "15.150000", "LOW": "14.270000", "CLOSE": "14.910000" }, { "DATE": "04/27/2005", "OPEN": "14.620000", "HIGH": "15.930000", "LOW": "14.430000", "CLOSE": "14.870000" }, { "DATE": "04/28/2005", "OPEN": "14.190000", "HIGH": "16.870000", "LOW": "14.190000", "CLOSE": "16.860000" }, { "DATE": "04/29/2005", "OPEN": "15.750000", "HIGH": "16.920000", "LOW": "15.260000", "CLOSE": "15.310000" }, { "DATE": "05/02/2005", "OPEN": "15.450000", "HIGH": "16.010000", "LOW": "15.080000", "CLOSE": "15.120000" }, { "DATE": "05/03/2005", "OPEN": "17.890000", "HIGH": "17.890000", "LOW": "14.530000", "CLOSE": "14.530000" }, { "DATE": "05/04/2005", "OPEN": "14.440000", "HIGH": "15.380000", "LOW": "13.700000", "CLOSE": "13.850000" }, { "DATE": "05/05/2005", "OPEN": "13.480000", "HIGH": "15.820000", "LOW": "13.430000", "CLOSE": "13.980000" }, { "DATE": "05/06/2005", "OPEN": "13.290000", "HIGH": "14.060000", "LOW": "13.110000", "CLOSE": "14.050000" }, { "DATE": "05/09/2005", "OPEN": "14.110000", "HIGH": "14.560000", "LOW": "13.530000", "CLOSE": "13.750000" }, { "DATE": "05/10/2005", "OPEN": "14.050000", "HIGH": "15.110000", "LOW": "14.030000", "CLOSE": "14.910000" }, { "DATE": "05/11/2005", "OPEN": "14.690000", "HIGH": "15.800000", "LOW": "14.310000", "CLOSE": "14.450000" }, { "DATE": "05/12/2005", "OPEN": "14.430000", "HIGH": "16.230000", "LOW": "14.160000", "CLOSE": "16.120000" }, { "DATE": "05/13/2005", "OPEN": "15.880000", "HIGH": "17.700000", "LOW": "15.400000", "CLOSE": "16.320000" }, { "DATE": "05/16/2005", "OPEN": "16.870000", "HIGH": "16.870000", "LOW": "15.670000", "CLOSE": "15.680000" }, { "DATE": "05/17/2005", "OPEN": "15.920000", "HIGH": "16.210000", "LOW": "14.450000", "CLOSE": "14.570000" }, { "DATE": "05/18/2005", "OPEN": "14.110000", "HIGH": "14.180000", "LOW": "13.300000", "CLOSE": "13.630000" }, { "DATE": "05/19/2005", "OPEN": "13.350000", "HIGH": "14.020000", "LOW": "13.250000", "CLOSE": "13.320000" }, { "DATE": "05/20/2005", "OPEN": "13.570000", "HIGH": "13.730000", "LOW": "13.070000", "CLOSE": "13.140000" }, { "DATE": "05/23/2005", "OPEN": "13.380000", "HIGH": "13.450000", "LOW": "12.750000", "CLOSE": "12.950000" }, { "DATE": "05/24/2005", "OPEN": "13.120000", "HIGH": "13.300000", "LOW": "12.530000", "CLOSE": "12.690000" }, { "DATE": "05/25/2005", "OPEN": "12.830000", "HIGH": "13.110000", "LOW": "12.580000", "CLOSE": "12.580000" }, { "DATE": "05/26/2005", "OPEN": "12.230000", "HIGH": "12.380000", "LOW": "11.650000", "CLOSE": "12.240000" }, { "DATE": "05/27/2005", "OPEN": "12.060000", "HIGH": "12.430000", "LOW": "12.060000", "CLOSE": "12.150000" }, { "DATE": "05/31/2005", "OPEN": "12.690000", "HIGH": "13.450000", "LOW": "12.670000", "CLOSE": "13.290000" }, { "DATE": "06/01/2005", "OPEN": "13.340000", "HIGH": "13.340000", "LOW": "12.170000", "CLOSE": "12.360000" }, { "DATE": "06/02/2005", "OPEN": "12.350000", "HIGH": "12.430000", "LOW": "11.800000", "CLOSE": "11.840000" }, { "DATE": "06/03/2005", "OPEN": "11.780000", "HIGH": "12.490000", "LOW": "11.520000", "CLOSE": "12.150000" }, { "DATE": "06/06/2005", "OPEN": "12.680000", "HIGH": "26.830000", "LOW": "12.210000", "CLOSE": "12.280000" }, { "DATE": "06/07/2005", "OPEN": "12.220000", "HIGH": "12.430000", "LOW": "11.470000", "CLOSE": "12.390000" }, { "DATE": "06/08/2005", "OPEN": "13.100000", "HIGH": "13.110000", "LOW": "12.050000", "CLOSE": "12.700000" }, { "DATE": "06/09/2005", "OPEN": "12.690000", "HIGH": "13.070000", "LOW": "12.060000", "CLOSE": "12.080000" }, { "DATE": "06/10/2005", "OPEN": "12.160000", "HIGH": "12.400000", "LOW": "11.900000", "CLOSE": "11.960000" }, { "DATE": "06/13/2005", "OPEN": "12.120000", "HIGH": "12.120000", "LOW": "11.310000", "CLOSE": "11.650000" }, { "DATE": "06/14/2005", "OPEN": "11.650000", "HIGH": "12.020000", "LOW": "11.520000", "CLOSE": "11.790000" }, { "DATE": "06/15/2005", "OPEN": "11.220000", "HIGH": "11.960000", "LOW": "11.050000", "CLOSE": "11.460000" }, { "DATE": "06/16/2005", "OPEN": "11.240000", "HIGH": "11.360000", "LOW": "11.040000", "CLOSE": "11.150000" }, { "DATE": "06/17/2005", "OPEN": "10.830000", "HIGH": "11.640000", "LOW": "10.780000", "CLOSE": "11.480000" }, { "DATE": "06/20/2005", "OPEN": "12.510000", "HIGH": "12.530000", "LOW": "11.310000", "CLOSE": "11.470000" }, { "DATE": "06/21/2005", "OPEN": "11.520000", "HIGH": "11.670000", "LOW": "11.010000", "CLOSE": "11.080000" }, { "DATE": "06/22/2005", "OPEN": "10.960000", "HIGH": "11.310000", "LOW": "10.810000", "CLOSE": "11.050000" }, { "DATE": "06/23/2005", "OPEN": "11.190000", "HIGH": "12.130000", "LOW": "10.960000", "CLOSE": "12.130000" }, { "DATE": "06/24/2005", "OPEN": "12.270000", "HIGH": "12.320000", "LOW": "11.950000", "CLOSE": "12.180000" }, { "DATE": "06/27/2005", "OPEN": "12.730000", "HIGH": "12.780000", "LOW": "12.380000", "CLOSE": "12.520000" }, { "DATE": "06/28/2005", "OPEN": "12.310000", "HIGH": "12.310000", "LOW": "11.550000", "CLOSE": "11.580000" }, { "DATE": "06/29/2005", "OPEN": "11.540000", "HIGH": "11.780000", "LOW": "11.440000", "CLOSE": "11.770000" }, { "DATE": "06/30/2005", "OPEN": "11.720000", "HIGH": "12.100000", "LOW": "11.500000", "CLOSE": "12.040000" }, { "DATE": "07/01/2005", "OPEN": "11.750000", "HIGH": "11.920000", "LOW": "11.380000", "CLOSE": "11.400000" }, { "DATE": "07/05/2005", "OPEN": "12.410000", "HIGH": "12.410000", "LOW": "11.530000", "CLOSE": "11.680000" }, { "DATE": "07/06/2005", "OPEN": "11.670000", "HIGH": "12.330000", "LOW": "11.540000", "CLOSE": "12.270000" }, { "DATE": "07/07/2005", "OPEN": "13.910000", "HIGH": "13.920000", "LOW": "12.480000", "CLOSE": "12.490000" }, { "DATE": "07/08/2005", "OPEN": "12.240000", "HIGH": "12.290000", "LOW": "11.090000", "CLOSE": "11.450000" }, { "DATE": "07/11/2005", "OPEN": "10.960000", "HIGH": "11.410000", "LOW": "10.530000", "CLOSE": "11.280000" }, { "DATE": "07/12/2005", "OPEN": "11.030000", "HIGH": "11.370000", "LOW": "10.850000", "CLOSE": "10.950000" }, { "DATE": "07/13/2005", "OPEN": "11.090000", "HIGH": "11.440000", "LOW": "10.800000", "CLOSE": "10.840000" }, { "DATE": "07/14/2005", "OPEN": "10.870000", "HIGH": "11.130000", "LOW": "10.500000", "CLOSE": "10.810000" }, { "DATE": "07/15/2005", "OPEN": "10.610000", "HIGH": "10.900000", "LOW": "10.130000", "CLOSE": "10.330000" }, { "DATE": "07/18/2005", "OPEN": "11.090000", "HIGH": "11.090000", "LOW": "10.770000", "CLOSE": "10.770000" }, { "DATE": "07/19/2005", "OPEN": "10.630000", "HIGH": "10.790000", "LOW": "10.360000", "CLOSE": "10.450000" }, { "DATE": "07/20/2005", "OPEN": "10.800000", "HIGH": "10.940000", "LOW": "9.880000", "CLOSE": "10.230000" }, { "DATE": "07/21/2005", "OPEN": "10.230000", "HIGH": "11.210000", "LOW": "10.230000", "CLOSE": "10.970000" }, { "DATE": "07/22/2005", "OPEN": "11.010000", "HIGH": "11.050000", "LOW": "10.510000", "CLOSE": "10.520000" }, { "DATE": "07/25/2005", "OPEN": "11.120000", "HIGH": "36.560000", "LOW": "10.700000", "CLOSE": "11.100000" }, { "DATE": "07/26/2005", "OPEN": "11.110000", "HIGH": "11.250000", "LOW": "10.920000", "CLOSE": "10.990000" }, { "DATE": "07/27/2005", "OPEN": "11.030000", "HIGH": "11.030000", "LOW": "10.340000", "CLOSE": "10.360000" }, { "DATE": "07/28/2005", "OPEN": "10.400000", "HIGH": "10.580000", "LOW": "10.270000", "CLOSE": "10.520000" }, { "DATE": "07/29/2005", "OPEN": "10.240000", "HIGH": "11.730000", "LOW": "10.240000", "CLOSE": "11.570000" }, { "DATE": "08/01/2005", "OPEN": "11.750000", "HIGH": "12.230000", "LOW": "11.360000", "CLOSE": "12.080000" }, { "DATE": "08/02/2005", "OPEN": "12.000000", "HIGH": "12.030000", "LOW": "11.690000", "CLOSE": "11.750000" }, { "DATE": "08/03/2005", "OPEN": "11.900000", "HIGH": "12.010000", "LOW": "11.620000", "CLOSE": "11.830000" }, { "DATE": "08/04/2005", "OPEN": "12.120000", "HIGH": "12.570000", "LOW": "11.990000", "CLOSE": "12.520000" }, { "DATE": "08/05/2005", "OPEN": "11.820000", "HIGH": "12.920000", "LOW": "11.820000", "CLOSE": "12.480000" }, { "DATE": "08/08/2005", "OPEN": "12.560000", "HIGH": "13.290000", "LOW": "12.560000", "CLOSE": "13.210000" }, { "DATE": "08/09/2005", "OPEN": "12.250000", "HIGH": "12.780000", "LOW": "12.240000", "CLOSE": "12.400000" }, { "DATE": "08/10/2005", "OPEN": "12.030000", "HIGH": "12.560000", "LOW": "11.510000", "CLOSE": "12.380000" }, { "DATE": "08/11/2005", "OPEN": "12.340000", "HIGH": "12.940000", "LOW": "11.880000", "CLOSE": "12.420000" }, { "DATE": "08/12/2005", "OPEN": "12.360000", "HIGH": "12.980000", "LOW": "12.180000", "CLOSE": "12.740000" }, { "DATE": "08/15/2005", "OPEN": "12.870000", "HIGH": "12.990000", "LOW": "12.080000", "CLOSE": "12.260000" }, { "DATE": "08/16/2005", "OPEN": "12.370000", "HIGH": "13.890000", "LOW": "12.280000", "CLOSE": "13.520000" }, { "DATE": "08/17/2005", "OPEN": "13.350000", "HIGH": "13.760000", "LOW": "12.780000", "CLOSE": "13.300000" }, { "DATE": "08/18/2005", "OPEN": "13.470000", "HIGH": "13.880000", "LOW": "13.010000", "CLOSE": "13.420000" }, { "DATE": "08/19/2005", "OPEN": "12.840000", "HIGH": "13.850000", "LOW": "12.610000", "CLOSE": "13.420000" }, { "DATE": "08/22/2005", "OPEN": "13.670000", "HIGH": "13.890000", "LOW": "13.200000", "CLOSE": "13.420000" }, { "DATE": "08/23/2005", "OPEN": "13.630000", "HIGH": "14.050000", "LOW": "13.300000", "CLOSE": "13.340000" }, { "DATE": "08/24/2005", "OPEN": "13.560000", "HIGH": "14.180000", "LOW": "13.000000", "CLOSE": "14.170000" }, { "DATE": "08/25/2005", "OPEN": "13.920000", "HIGH": "14.120000", "LOW": "13.660000", "CLOSE": "13.730000" }, { "DATE": "08/26/2005", "OPEN": "13.790000", "HIGH": "14.200000", "LOW": "13.650000", "CLOSE": "13.720000" }, { "DATE": "08/29/2005", "OPEN": "14.340000", "HIGH": "14.410000", "LOW": "13.380000", "CLOSE": "13.520000" }, { "DATE": "08/30/2005", "OPEN": "13.490000", "HIGH": "14.180000", "LOW": "13.470000", "CLOSE": "13.650000" }, { "DATE": "08/31/2005", "OPEN": "13.370000", "HIGH": "13.630000", "LOW": "12.560000", "CLOSE": "12.600000" }, { "DATE": "09/01/2005", "OPEN": "12.860000", "HIGH": "13.370000", "LOW": "12.310000", "CLOSE": "13.150000" }, { "DATE": "09/02/2005", "OPEN": "13.210000", "HIGH": "13.720000", "LOW": "13.030000", "CLOSE": "13.570000" }, { "DATE": "09/06/2005", "OPEN": "14.170000", "HIGH": "14.180000", "LOW": "12.900000", "CLOSE": "12.930000" }, { "DATE": "09/07/2005", "OPEN": "13.060000", "HIGH": "13.200000", "LOW": "12.440000", "CLOSE": "12.520000" }, { "DATE": "09/08/2005", "OPEN": "12.720000", "HIGH": "12.940000", "LOW": "12.370000", "CLOSE": "12.930000" }, { "DATE": "09/09/2005", "OPEN": "12.460000", "HIGH": "12.650000", "LOW": "11.960000", "CLOSE": "11.980000" }, { "DATE": "09/12/2005", "OPEN": "11.660000", "HIGH": "11.890000", "LOW": "11.450000", "CLOSE": "11.650000" }, { "DATE": "09/13/2005", "OPEN": "11.760000", "HIGH": "12.480000", "LOW": "11.750000", "CLOSE": "12.390000" }, { "DATE": "09/14/2005", "OPEN": "12.790000", "HIGH": "13.260000", "LOW": "12.670000", "CLOSE": "12.910000" }, { "DATE": "09/15/2005", "OPEN": "12.720000", "HIGH": "13.170000", "LOW": "12.280000", "CLOSE": "12.490000" }, { "DATE": "09/16/2005", "OPEN": "11.890000", "HIGH": "11.930000", "LOW": "11.070000", "CLOSE": "11.220000" }, { "DATE": "09/19/2005", "OPEN": "12.170000", "HIGH": "12.460000", "LOW": "12.040000", "CLOSE": "12.140000" }, { "DATE": "09/20/2005", "OPEN": "12.230000", "HIGH": "12.960000", "LOW": "11.830000", "CLOSE": "12.640000" }, { "DATE": "09/21/2005", "OPEN": "13.070000", "HIGH": "13.910000", "LOW": "12.960000", "CLOSE": "13.790000" }, { "DATE": "09/22/2005", "OPEN": "13.850000", "HIGH": "14.390000", "LOW": "13.310000", "CLOSE": "13.330000" }, { "DATE": "09/23/2005", "OPEN": "13.640000", "HIGH": "13.880000", "LOW": "12.750000", "CLOSE": "12.960000" }, { "DATE": "09/26/2005", "OPEN": "13.270000", "HIGH": "13.470000", "LOW": "12.640000", "CLOSE": "13.040000" }, { "DATE": "09/27/2005", "OPEN": "13.060000", "HIGH": "13.460000", "LOW": "12.510000", "CLOSE": "12.760000" }, { "DATE": "09/28/2005", "OPEN": "12.600000", "HIGH": "12.980000", "LOW": "12.370000", "CLOSE": "12.630000" }, { "DATE": "09/29/2005", "OPEN": "12.920000", "HIGH": "13.230000", "LOW": "12.150000", "CLOSE": "12.240000" }, { "DATE": "09/30/2005", "OPEN": "12.420000", "HIGH": "12.440000", "LOW": "11.920000", "CLOSE": "11.920000" }, { "DATE": "10/03/2005", "OPEN": "12.370000", "HIGH": "12.620000", "LOW": "11.980000", "CLOSE": "12.460000" }, { "DATE": "10/04/2005", "OPEN": "12.500000", "HIGH": "13.210000", "LOW": "12.110000", "CLOSE": "13.200000" }, { "DATE": "10/05/2005", "OPEN": "13.150000", "HIGH": "14.580000", "LOW": "12.970000", "CLOSE": "14.550000" }, { "DATE": "10/06/2005", "OPEN": "14.530000", "HIGH": "15.630000", "LOW": "14.040000", "CLOSE": "14.960000" }, { "DATE": "10/07/2005", "OPEN": "14.560000", "HIGH": "14.820000", "LOW": "14.300000", "CLOSE": "14.590000" }, { "DATE": "10/10/2005", "OPEN": "14.930000", "HIGH": "15.610000", "LOW": "14.870000", "CLOSE": "15.550000" }, { "DATE": "10/11/2005", "OPEN": "15.350000", "HIGH": "15.700000", "LOW": "15.060000", "CLOSE": "15.630000" }, { "DATE": "10/12/2005", "OPEN": "15.560000", "HIGH": "16.270000", "LOW": "15.040000", "CLOSE": "16.220000" }, { "DATE": "10/13/2005", "OPEN": "16.320000", "HIGH": "17.190000", "LOW": "15.980000", "CLOSE": "16.470000" }, { "DATE": "10/14/2005", "OPEN": "15.990000", "HIGH": "16.030000", "LOW": "14.830000", "CLOSE": "14.870000" }, { "DATE": "10/17/2005", "OPEN": "15.300000", "HIGH": "15.300000", "LOW": "14.580000", "CLOSE": "14.670000" }, { "DATE": "10/18/2005", "OPEN": "14.920000", "HIGH": "15.400000", "LOW": "14.790000", "CLOSE": "15.330000" }, { "DATE": "10/19/2005", "OPEN": "15.630000", "HIGH": "15.860000", "LOW": "13.470000", "CLOSE": "13.500000" }, { "DATE": "10/20/2005", "OPEN": "14.180000", "HIGH": "16.190000", "LOW": "13.980000", "CLOSE": "16.110000" }, { "DATE": "10/21/2005", "OPEN": "15.530000", "HIGH": "16.270000", "LOW": "15.260000", "CLOSE": "16.130000" }, { "DATE": "10/24/2005", "OPEN": "16.180000", "HIGH": "16.440000", "LOW": "14.610000", "CLOSE": "14.740000" }, { "DATE": "10/25/2005", "OPEN": "14.960000", "HIGH": "15.300000", "LOW": "14.200000", "CLOSE": "14.530000" }, { "DATE": "10/26/2005", "OPEN": "14.800000", "HIGH": "14.880000", "LOW": "13.720000", "CLOSE": "14.590000" }, { "DATE": "10/27/2005", "OPEN": "14.730000", "HIGH": "16.300000", "LOW": "14.570000", "CLOSE": "16.020000" }, { "DATE": "10/28/2005", "OPEN": "15.450000", "HIGH": "15.610000", "LOW": "14.110000", "CLOSE": "14.250000" }, { "DATE": "10/31/2005", "OPEN": "14.040000", "HIGH": "15.390000", "LOW": "13.930000", "CLOSE": "15.320000" }, { "DATE": "11/01/2005", "OPEN": "14.850000", "HIGH": "15.660000", "LOW": "14.650000", "CLOSE": "14.850000" }, { "DATE": "11/02/2005", "OPEN": "14.990000", "HIGH": "14.990000", "LOW": "13.380000", "CLOSE": "13.480000" }, { "DATE": "11/03/2005", "OPEN": "13.120000", "HIGH": "13.230000", "LOW": "12.500000", "CLOSE": "13.000000" }, { "DATE": "11/04/2005", "OPEN": "12.880000", "HIGH": "13.620000", "LOW": "12.690000", "CLOSE": "13.170000" }, { "DATE": "11/07/2005", "OPEN": "13.110000", "HIGH": "13.650000", "LOW": "12.760000", "CLOSE": "13.100000" }, { "DATE": "11/08/2005", "OPEN": "13.610000", "HIGH": "13.610000", "LOW": "13.040000", "CLOSE": "13.080000" }, { "DATE": "11/09/2005", "OPEN": "13.140000", "HIGH": "13.360000", "LOW": "12.420000", "CLOSE": "12.800000" }, { "DATE": "11/10/2005", "OPEN": "12.680000", "HIGH": "13.170000", "LOW": "11.730000", "CLOSE": "11.900000" }, { "DATE": "11/11/2005", "OPEN": "11.820000", "HIGH": "11.960000", "LOW": "11.630000", "CLOSE": "11.630000" }, { "DATE": "11/14/2005", "OPEN": "11.990000", "HIGH": "12.340000", "LOW": "11.770000", "CLOSE": "12.180000" }, { "DATE": "11/15/2005", "OPEN": "12.160000", "HIGH": "12.690000", "LOW": "11.700000", "CLOSE": "12.230000" }, { "DATE": "11/16/2005", "OPEN": "12.220000", "HIGH": "12.680000", "LOW": "12.170000", "CLOSE": "12.260000" }, { "DATE": "11/17/2005", "OPEN": "11.920000", "HIGH": "12.200000", "LOW": "11.250000", "CLOSE": "11.250000" }, { "DATE": "11/18/2005", "OPEN": "11.190000", "HIGH": "11.670000", "LOW": "10.960000", "CLOSE": "11.120000" }, { "DATE": "11/21/2005", "OPEN": "11.180000", "HIGH": "11.380000", "LOW": "10.710000", "CLOSE": "10.820000" }, { "DATE": "11/22/2005", "OPEN": "11.010000", "HIGH": "11.100000", "LOW": "10.500000", "CLOSE": "10.600000" }, { "DATE": "11/23/2005", "OPEN": "10.960000", "HIGH": "11.030000", "LOW": "10.670000", "CLOSE": "10.960000" }, { "DATE": "11/25/2005", "OPEN": "11.040000", "HIGH": "11.240000", "LOW": "10.880000", "CLOSE": "10.880000" }, { "DATE": "11/28/2005", "OPEN": "11.340000", "HIGH": "11.990000", "LOW": "11.330000", "CLOSE": "11.840000" }, { "DATE": "11/29/2005", "OPEN": "11.770000", "HIGH": "11.960000", "LOW": "11.610000", "CLOSE": "11.890000" }, { "DATE": "11/30/2005", "OPEN": "11.840000", "HIGH": "12.130000", "LOW": "11.550000", "CLOSE": "12.060000" }, { "DATE": "12/01/2005", "OPEN": "12.090000", "HIGH": "12.230000", "LOW": "11.140000", "CLOSE": "11.240000" }, { "DATE": "12/02/2005", "OPEN": "11.100000", "HIGH": "11.230000", "LOW": "10.940000", "CLOSE": "11.010000" }, { "DATE": "12/05/2005", "OPEN": "11.450000", "HIGH": "11.680000", "LOW": "11.400000", "CLOSE": "11.600000" }, { "DATE": "12/06/2005", "OPEN": "11.160000", "HIGH": "11.590000", "LOW": "10.960000", "CLOSE": "11.520000" }, { "DATE": "12/07/2005", "OPEN": "11.490000", "HIGH": "12.440000", "LOW": "11.450000", "CLOSE": "12.180000" }, { "DATE": "12/08/2005", "OPEN": "11.880000", "HIGH": "12.410000", "LOW": "11.730000", "CLOSE": "12.210000" }, { "DATE": "12/09/2005", "OPEN": "11.910000", "HIGH": "12.200000", "LOW": "11.560000", "CLOSE": "11.690000" }, { "DATE": "12/12/2005", "OPEN": "10.860000", "HIGH": "11.810000", "LOW": "10.830000", "CLOSE": "11.470000" }, { "DATE": "12/13/2005", "OPEN": "11.180000", "HIGH": "11.420000", "LOW": "10.740000", "CLOSE": "11.110000" }, { "DATE": "12/14/2005", "OPEN": "10.750000", "HIGH": "10.790000", "LOW": "10.390000", "CLOSE": "10.480000" }, { "DATE": "12/15/2005", "OPEN": "10.660000", "HIGH": "11.110000", "LOW": "10.370000", "CLOSE": "10.730000" }, { "DATE": "12/16/2005", "OPEN": "10.700000", "HIGH": "10.750000", "LOW": "10.150000", "CLOSE": "10.680000" }, { "DATE": "12/19/2005", "OPEN": "11.110000", "HIGH": "11.380000", "LOW": "10.650000", "CLOSE": "11.380000" }, { "DATE": "12/20/2005", "OPEN": "11.320000", "HIGH": "11.450000", "LOW": "11.000000", "CLOSE": "11.190000" }, { "DATE": "12/21/2005", "OPEN": "10.710000", "HIGH": "11.070000", "LOW": "10.340000", "CLOSE": "10.810000" }, { "DATE": "12/22/2005", "OPEN": "10.820000", "HIGH": "10.890000", "LOW": "10.280000", "CLOSE": "10.290000" }, { "DATE": "12/23/2005", "OPEN": "10.370000", "HIGH": "10.480000", "LOW": "10.240000", "CLOSE": "10.270000" }, { "DATE": "12/27/2005", "OPEN": "10.970000", "HIGH": "11.650000", "LOW": "10.830000", "CLOSE": "11.570000" }, { "DATE": "12/28/2005", "OPEN": "11.550000", "HIGH": "11.640000", "LOW": "11.260000", "CLOSE": "11.350000" }, { "DATE": "12/29/2005", "OPEN": "11.360000", "HIGH": "11.670000", "LOW": "11.140000", "CLOSE": "11.610000" }, { "DATE": "12/30/2005", "OPEN": "11.960000", "HIGH": "12.070000", "LOW": "11.550000", "CLOSE": "12.070000" }, { "DATE": "01/03/2006", "OPEN": "12.250000", "HIGH": "12.510000", "LOW": "10.990000", "CLOSE": "11.140000" }, { "DATE": "01/04/2006", "OPEN": "11.220000", "HIGH": "11.710000", "LOW": "10.970000", "CLOSE": "11.370000" }, { "DATE": "01/05/2006", "OPEN": "11.430000", "HIGH": "11.840000", "LOW": "11.310000", "CLOSE": "11.310000" }, { "DATE": "01/06/2006", "OPEN": "11.230000", "HIGH": "11.500000", "LOW": "10.810000", "CLOSE": "11.000000" }, { "DATE": "01/09/2006", "OPEN": "11.350000", "HIGH": "11.350000", "LOW": "10.980000", "CLOSE": "11.130000" }, { "DATE": "01/10/2006", "OPEN": "11.390000", "HIGH": "11.390000", "LOW": "10.840000", "CLOSE": "10.860000" }, { "DATE": "01/11/2006", "OPEN": "11.030000", "HIGH": "11.160000", "LOW": "10.830000", "CLOSE": "10.940000" }, { "DATE": "01/12/2006", "OPEN": "10.980000", "HIGH": "11.380000", "LOW": "10.940000", "CLOSE": "11.200000" }, { "DATE": "01/13/2006", "OPEN": "11.400000", "HIGH": "11.610000", "LOW": "11.110000", "CLOSE": "11.230000" }, { "DATE": "01/17/2006", "OPEN": "12.130000", "HIGH": "12.460000", "LOW": "11.870000", "CLOSE": "11.910000" }, { "DATE": "01/18/2006", "OPEN": "12.620000", "HIGH": "12.700000", "LOW": "12.200000", "CLOSE": "12.250000" }, { "DATE": "01/19/2006", "OPEN": "12.120000", "HIGH": "12.340000", "LOW": "11.650000", "CLOSE": "11.980000" }, { "DATE": "01/20/2006", "OPEN": "12.100000", "HIGH": "14.560000", "LOW": "11.890000", "CLOSE": "14.560000" }, { "DATE": "01/23/2006", "OPEN": "14.440000", "HIGH": "14.480000", "LOW": "13.580000", "CLOSE": "13.930000" }, { "DATE": "01/24/2006", "OPEN": "13.790000", "HIGH": "13.830000", "LOW": "13.140000", "CLOSE": "13.310000" }, { "DATE": "01/25/2006", "OPEN": "12.950000", "HIGH": "13.380000", "LOW": "12.620000", "CLOSE": "12.870000" }, { "DATE": "01/26/2006", "OPEN": "12.890000", "HIGH": "12.910000", "LOW": "12.190000", "CLOSE": "12.420000" }, { "DATE": "01/27/2006", "OPEN": "12.270000", "HIGH": "12.330000", "LOW": "11.720000", "CLOSE": "11.970000" }, { "DATE": "01/30/2006", "OPEN": "12.220000", "HIGH": "12.460000", "LOW": "12.070000", "CLOSE": "12.390000" }, { "DATE": "01/31/2006", "OPEN": "12.450000", "HIGH": "13.060000", "LOW": "12.450000", "CLOSE": "12.950000" }, { "DATE": "02/01/2006", "OPEN": "13.030000", "HIGH": "13.030000", "LOW": "12.340000", "CLOSE": "12.360000" }, { "DATE": "02/02/2006", "OPEN": "12.540000", "HIGH": "13.470000", "LOW": "12.480000", "CLOSE": "13.230000" }, { "DATE": "02/03/2006", "OPEN": "13.370000", "HIGH": "13.700000", "LOW": "12.640000", "CLOSE": "12.960000" }, { "DATE": "02/06/2006", "OPEN": "13.430000", "HIGH": "13.430000", "LOW": "12.990000", "CLOSE": "13.040000" }, { "DATE": "02/07/2006", "OPEN": "13.200000", "HIGH": "13.670000", "LOW": "12.970000", "CLOSE": "13.590000" }, { "DATE": "02/08/2006", "OPEN": "41.600000", "HIGH": "13.610000", "LOW": "12.760000", "CLOSE": "12.830000" }, { "DATE": "02/09/2006", "OPEN": "12.560000", "HIGH": "13.150000", "LOW": "12.270000", "CLOSE": "13.120000" }, { "DATE": "02/10/2006", "OPEN": "13.350000", "HIGH": "13.730000", "LOW": "12.690000", "CLOSE": "12.870000" }, { "DATE": "02/13/2006", "OPEN": "13.340000", "HIGH": "13.700000", "LOW": "13.050000", "CLOSE": "13.350000" }, { "DATE": "02/14/2006", "OPEN": "13.090000", "HIGH": "13.150000", "LOW": "12.010000", "CLOSE": "12.250000" }, { "DATE": "02/15/2006", "OPEN": "12.430000", "HIGH": "12.950000", "LOW": "12.210000", "CLOSE": "12.310000" }, { "DATE": "02/16/2006", "OPEN": "12.190000", "HIGH": "12.290000", "LOW": "11.130000", "CLOSE": "11.480000" }, { "DATE": "02/17/2006", "OPEN": "11.640000", "HIGH": "12.210000", "LOW": "11.520000", "CLOSE": "12.010000" }, { "DATE": "02/21/2006", "OPEN": "12.360000", "HIGH": "12.640000", "LOW": "12.280000", "CLOSE": "12.410000" }, { "DATE": "02/22/2006", "OPEN": "12.270000", "HIGH": "12.300000", "LOW": "11.680000", "CLOSE": "11.880000" }, { "DATE": "02/23/2006", "OPEN": "11.860000", "HIGH": "11.970000", "LOW": "11.580000", "CLOSE": "11.870000" }, { "DATE": "02/24/2006", "OPEN": "11.940000", "HIGH": "12.060000", "LOW": "11.420000", "CLOSE": "11.460000" }, { "DATE": "02/27/2006", "OPEN": "11.790000", "HIGH": "11.830000", "LOW": "11.400000", "CLOSE": "11.590000" }, { "DATE": "02/28/2006", "OPEN": "11.740000", "HIGH": "12.360000", "LOW": "11.710000", "CLOSE": "12.340000" }, { "DATE": "03/01/2006", "OPEN": "12.050000", "HIGH": "12.070000", "LOW": "11.520000", "CLOSE": "11.540000" }, { "DATE": "03/02/2006", "OPEN": "11.790000", "HIGH": "11.950000", "LOW": "11.560000", "CLOSE": "11.720000" }, { "DATE": "03/03/2006", "OPEN": "12.030000", "HIGH": "12.100000", "LOW": "11.360000", "CLOSE": "11.960000" }, { "DATE": "03/06/2006", "OPEN": "12.220000", "HIGH": "12.910000", "LOW": "12.220000", "CLOSE": "12.740000" }, { "DATE": "03/07/2006", "OPEN": "12.920000", "HIGH": "13.340000", "LOW": "12.640000", "CLOSE": "12.660000" }, { "DATE": "03/08/2006", "OPEN": "12.830000", "HIGH": "13.340000", "LOW": "12.260000", "CLOSE": "12.320000" }, { "DATE": "03/09/2006", "OPEN": "12.210000", "HIGH": "12.690000", "LOW": "12.010000", "CLOSE": "12.680000" }, { "DATE": "03/10/2006", "OPEN": "12.520000", "HIGH": "12.600000", "LOW": "11.790000", "CLOSE": "11.850000" }, { "DATE": "03/13/2006", "OPEN": "11.720000", "HIGH": "11.750000", "LOW": "10.890000", "CLOSE": "11.370000" }, { "DATE": "03/14/2006", "OPEN": "11.610000", "HIGH": "11.720000", "LOW": "10.530000", "CLOSE": "10.740000" }, { "DATE": "03/15/2006", "OPEN": "11.170000", "HIGH": "11.540000", "LOW": "10.980000", "CLOSE": "11.350000" }, { "DATE": "03/16/2006", "OPEN": "10.590000", "HIGH": "12.050000", "LOW": "10.570000", "CLOSE": "11.980000" }, { "DATE": "03/17/2006", "OPEN": "11.560000", "HIGH": "12.200000", "LOW": "11.530000", "CLOSE": "12.120000" }, { "DATE": "03/20/2006", "OPEN": "11.230000", "HIGH": "12.210000", "LOW": "11.130000", "CLOSE": "11.790000" }, { "DATE": "03/21/2006", "OPEN": "11.710000", "HIGH": "11.890000", "LOW": "11.170000", "CLOSE": "11.620000" }, { "DATE": "03/22/2006", "OPEN": "11.710000", "HIGH": "11.790000", "LOW": "11.110000", "CLOSE": "11.210000" }, { "DATE": "03/23/2006", "OPEN": "11.190000", "HIGH": "11.570000", "LOW": "11.110000", "CLOSE": "11.170000" }, { "DATE": "03/24/2006", "OPEN": "11.230000", "HIGH": "11.480000", "LOW": "11.090000", "CLOSE": "11.190000" }, { "DATE": "03/27/2006", "OPEN": "11.460000", "HIGH": "11.720000", "LOW": "11.410000", "CLOSE": "11.460000" }, { "DATE": "03/28/2006", "OPEN": "11.690000", "HIGH": "11.900000", "LOW": "11.380000", "CLOSE": "11.580000" }, { "DATE": "03/29/2006", "OPEN": "11.460000", "HIGH": "11.570000", "LOW": "10.790000", "CLOSE": "10.950000" }, { "DATE": "03/30/2006", "OPEN": "11.030000", "HIGH": "11.730000", "LOW": "10.700000", "CLOSE": "11.570000" }, { "DATE": "03/31/2006", "OPEN": "11.420000", "HIGH": "11.650000", "LOW": "11.270000", "CLOSE": "11.390000" }, { "DATE": "04/03/2006", "OPEN": "11.470000", "HIGH": "11.620000", "LOW": "11.030000", "CLOSE": "11.570000" }, { "DATE": "04/04/2006", "OPEN": "11.660000", "HIGH": "11.800000", "LOW": "11.090000", "CLOSE": "11.140000" }, { "DATE": "04/05/2006", "OPEN": "11.240000", "HIGH": "11.360000", "LOW": "11.060000", "CLOSE": "11.130000" }, { "DATE": "04/06/2006", "OPEN": "11.340000", "HIGH": "11.740000", "LOW": "11.250000", "CLOSE": "11.450000" }, { "DATE": "04/07/2006", "OPEN": "11.440000", "HIGH": "12.310000", "LOW": "11.200000", "CLOSE": "12.260000" }, { "DATE": "04/10/2006", "OPEN": "12.440000", "HIGH": "12.490000", "LOW": "12.040000", "CLOSE": "12.190000" }, { "DATE": "04/11/2006", "OPEN": "12.090000", "HIGH": "13.060000", "LOW": "12.060000", "CLOSE": "13.000000" }, { "DATE": "04/12/2006", "OPEN": "13.080000", "HIGH": "13.900000", "LOW": "12.660000", "CLOSE": "12.760000" }, { "DATE": "04/13/2006", "OPEN": "12.930000", "HIGH": "13.000000", "LOW": "12.280000", "CLOSE": "12.380000" }, { "DATE": "04/17/2006", "OPEN": "12.800000", "HIGH": "13.020000", "LOW": "12.270000", "CLOSE": "12.580000" }, { "DATE": "04/18/2006", "OPEN": "12.550000", "HIGH": "12.550000", "LOW": "11.310000", "CLOSE": "11.400000" }, { "DATE": "04/19/2006", "OPEN": "11.520000", "HIGH": "11.800000", "LOW": "11.230000", "CLOSE": "11.320000" }, { "DATE": "04/20/2006", "OPEN": "11.300000", "HIGH": "11.670000", "LOW": "11.020000", "CLOSE": "11.640000" }, { "DATE": "04/21/2006", "OPEN": "11.240000", "HIGH": "11.980000", "LOW": "11.190000", "CLOSE": "11.590000" }, { "DATE": "04/24/2006", "OPEN": "12.260000", "HIGH": "12.420000", "LOW": "11.670000", "CLOSE": "11.750000" }, { "DATE": "04/25/2006", "OPEN": "11.710000", "HIGH": "12.190000", "LOW": "11.590000", "CLOSE": "11.750000" }, { "DATE": "04/26/2006", "OPEN": "11.760000", "HIGH": "11.790000", "LOW": "11.340000", "CLOSE": "11.760000" }, { "DATE": "04/27/2006", "OPEN": "12.270000", "HIGH": "12.520000", "LOW": "11.550000", "CLOSE": "11.840000" }, { "DATE": "04/28/2006", "OPEN": "12.130000", "HIGH": "12.130000", "LOW": "11.420000", "CLOSE": "11.590000" }, { "DATE": "05/01/2006", "OPEN": "11.830000", "HIGH": "12.590000", "LOW": "11.750000", "CLOSE": "12.540000" }, { "DATE": "05/02/2006", "OPEN": "12.200000", "HIGH": "12.270000", "LOW": "11.930000", "CLOSE": "11.990000" }, { "DATE": "05/03/2006", "OPEN": "12.210000", "HIGH": "12.450000", "LOW": "11.950000", "CLOSE": "11.990000" }, { "DATE": "05/04/2006", "OPEN": "11.920000", "HIGH": "12.160000", "LOW": "11.710000", "CLOSE": "11.860000" }, { "DATE": "05/05/2006", "OPEN": "11.390000", "HIGH": "11.620000", "LOW": "11.180000", "CLOSE": "11.620000" }, { "DATE": "05/08/2006", "OPEN": "11.980000", "HIGH": "12.060000", "LOW": "11.810000", "CLOSE": "12.000000" }, { "DATE": "05/09/2006", "OPEN": "12.100000", "HIGH": "12.150000", "LOW": "11.880000", "CLOSE": "11.990000" }, { "DATE": "05/10/2006", "OPEN": "12.220000", "HIGH": "12.320000", "LOW": "11.780000", "CLOSE": "11.780000" }, { "DATE": "05/11/2006", "OPEN": "12.330000", "HIGH": "12.920000", "LOW": "11.990000", "CLOSE": "12.490000" }, { "DATE": "05/12/2006", "OPEN": "12.710000", "HIGH": "14.260000", "LOW": "12.710000", "CLOSE": "14.190000" }, { "DATE": "05/15/2006", "OPEN": "15.120000", "HIGH": "15.130000", "LOW": "13.440000", "CLOSE": "13.570000" }, { "DATE": "05/16/2006", "OPEN": "13.490000", "HIGH": "13.610000", "LOW": "12.980000", "CLOSE": "13.350000" }, { "DATE": "05/17/2006", "OPEN": "13.830000", "HIGH": "16.260000", "LOW": "13.390000", "CLOSE": "16.260000" }, { "DATE": "05/18/2006", "OPEN": "15.540000", "HIGH": "17.090000", "LOW": "14.960000", "CLOSE": "16.990000" }, { "DATE": "05/19/2006", "OPEN": "16.160000", "HIGH": "18.010000", "LOW": "15.900000", "CLOSE": "17.180000" }, { "DATE": "05/22/2006", "OPEN": "18.550000", "HIGH": "19.620000", "LOW": "16.730000", "CLOSE": "17.720000" }, { "DATE": "05/23/2006", "OPEN": "16.700000", "HIGH": "18.260000", "LOW": "15.360000", "CLOSE": "18.260000" }, { "DATE": "05/24/2006", "OPEN": "17.870000", "HIGH": "19.870000", "LOW": "17.130000", "CLOSE": "17.360000" }, { "DATE": "05/25/2006", "OPEN": "16.670000", "HIGH": "16.670000", "LOW": "15.310000", "CLOSE": "15.500000" }, { "DATE": "05/26/2006", "OPEN": "14.920000", "HIGH": "15.040000", "LOW": "14.260000", "CLOSE": "14.260000" }, { "DATE": "05/30/2006", "OPEN": "15.390000", "HIGH": "18.720000", "LOW": "15.390000", "CLOSE": "18.660000" }, { "DATE": "05/31/2006", "OPEN": "18.090000", "HIGH": "18.090000", "LOW": "16.410000", "CLOSE": "16.440000" }, { "DATE": "06/01/2006", "OPEN": "16.470000", "HIGH": "16.560000", "LOW": "14.480000", "CLOSE": "14.520000" }, { "DATE": "06/02/2006", "OPEN": "14.170000", "HIGH": "14.970000", "LOW": "13.920000", "CLOSE": "14.320000" }, { "DATE": "06/05/2006", "OPEN": "14.970000", "HIGH": "17.140000", "LOW": "14.970000", "CLOSE": "16.650000" }, { "DATE": "06/06/2006", "OPEN": "16.720000", "HIGH": "18.560000", "LOW": "16.650000", "CLOSE": "17.340000" }, { "DATE": "06/07/2006", "OPEN": "15.830000", "HIGH": "17.860000", "LOW": "15.830000", "CLOSE": "17.800000" }, { "DATE": "06/08/2006", "OPEN": "17.920000", "HIGH": "20.750000", "LOW": "17.880000", "CLOSE": "18.350000" }, { "DATE": "06/09/2006", "OPEN": "17.900000", "HIGH": "18.450000", "LOW": "17.070000", "CLOSE": "18.120000" }, { "DATE": "06/12/2006", "OPEN": "18.130000", "HIGH": "21.250000", "LOW": "17.890000", "CLOSE": "20.960000" }, { "DATE": "06/13/2006", "OPEN": "20.950000", "HIGH": "23.810000", "LOW": "20.270000", "CLOSE": "23.810000" }, { "DATE": "06/14/2006", "OPEN": "23.450000", "HIGH": "23.490000", "LOW": "21.450000", "CLOSE": "21.460000" }, { "DATE": "06/15/2006", "OPEN": "21.050000", "HIGH": "21.140000", "LOW": "15.650000", "CLOSE": "15.900000" }, { "DATE": "06/16/2006", "OPEN": "16.560000", "HIGH": "18.130000", "LOW": "16.520000", "CLOSE": "17.250000" }, { "DATE": "06/19/2006", "OPEN": "16.060000", "HIGH": "18.100000", "LOW": "15.730000", "CLOSE": "17.830000" }, { "DATE": "06/20/2006", "OPEN": "17.520000", "HIGH": "17.650000", "LOW": "16.390000", "CLOSE": "16.690000" }, { "DATE": "06/21/2006", "OPEN": "16.670000", "HIGH": "16.720000", "LOW": "14.880000", "CLOSE": "15.520000" }, { "DATE": "06/22/2006", "OPEN": "15.950000", "HIGH": "16.660000", "LOW": "15.560000", "CLOSE": "15.880000" }, { "DATE": "06/23/2006", "OPEN": "16.410000", "HIGH": "16.580000", "LOW": "14.940000", "CLOSE": "15.890000" }, { "DATE": "06/26/2006", "OPEN": "16.550000", "HIGH": "16.610000", "LOW": "15.490000", "CLOSE": "15.620000" }, { "DATE": "06/27/2006", "OPEN": "15.580000", "HIGH": "16.550000", "LOW": "15.270000", "CLOSE": "16.400000" }, { "DATE": "06/28/2006", "OPEN": "16.020000", "HIGH": "17.000000", "LOW": "15.780000", "CLOSE": "15.790000" }, { "DATE": "06/29/2006", "OPEN": "15.280000", "HIGH": "15.300000", "LOW": "12.930000", "CLOSE": "13.030000" }, { "DATE": "06/30/2006", "OPEN": "12.900000", "HIGH": "13.470000", "LOW": "12.740000", "CLOSE": "13.080000" }, { "DATE": "07/03/2006", "OPEN": "13.290000", "HIGH": "13.510000", "LOW": "12.770000", "CLOSE": "13.050000" }, { "DATE": "07/05/2006", "OPEN": "13.920000", "HIGH": "14.770000", "LOW": "13.860000", "CLOSE": "14.150000" }, { "DATE": "07/06/2006", "OPEN": "14.040000", "HIGH": "14.040000", "LOW": "13.250000", "CLOSE": "13.650000" }, { "DATE": "07/07/2006", "OPEN": "13.900000", "HIGH": "14.450000", "LOW": "13.430000", "CLOSE": "13.970000" }, { "DATE": "07/10/2006", "OPEN": "14.170000", "HIGH": "14.500000", "LOW": "13.670000", "CLOSE": "14.020000" }, { "DATE": "07/11/2006", "OPEN": "14.310000", "HIGH": "14.680000", "LOW": "13.100000", "CLOSE": "13.140000" }, { "DATE": "07/12/2006", "OPEN": "13.390000", "HIGH": "14.850000", "LOW": "13.260000", "CLOSE": "14.490000" }, { "DATE": "07/13/2006", "OPEN": "15.170000", "HIGH": "17.830000", "LOW": "15.170000", "CLOSE": "17.790000" }, { "DATE": "07/14/2006", "OPEN": "17.570000", "HIGH": "18.790000", "LOW": "17.280000", "CLOSE": "18.050000" }, { "DATE": "07/17/2006", "OPEN": "18.730000", "HIGH": "18.760000", "LOW": "17.750000", "CLOSE": "18.640000" }, { "DATE": "07/18/2006", "OPEN": "18.200000", "HIGH": "19.580000", "LOW": "17.660000", "CLOSE": "17.740000" }, { "DATE": "07/19/2006", "OPEN": "17.620000", "HIGH": "17.620000", "LOW": "14.470000", "CLOSE": "15.550000" }, { "DATE": "07/20/2006", "OPEN": "15.100000", "HIGH": "16.370000", "LOW": "14.870000", "CLOSE": "16.210000" }, { "DATE": "07/21/2006", "OPEN": "16.230000", "HIGH": "17.560000", "LOW": "16.230000", "CLOSE": "17.400000" }, { "DATE": "07/24/2006", "OPEN": "17.080000", "HIGH": "17.080000", "LOW": "14.890000", "CLOSE": "14.980000" }, { "DATE": "07/25/2006", "OPEN": "15.440000", "HIGH": "15.680000", "LOW": "14.310000", "CLOSE": "14.850000" }, { "DATE": "07/26/2006", "OPEN": "15.040000", "HIGH": "15.210000", "LOW": "14.090000", "CLOSE": "14.620000" }, { "DATE": "07/27/2006", "OPEN": "14.260000", "HIGH": "15.390000", "LOW": "14.070000", "CLOSE": "14.940000" }, { "DATE": "07/28/2006", "OPEN": "14.730000", "HIGH": "14.750000", "LOW": "14.060000", "CLOSE": "14.330000" }, { "DATE": "07/31/2006", "OPEN": "15.010000", "HIGH": "15.130000", "LOW": "14.860000", "CLOSE": "14.950000" }, { "DATE": "08/01/2006", "OPEN": "15.490000", "HIGH": "16.150000", "LOW": "15.030000", "CLOSE": "15.050000" }, { "DATE": "08/02/2006", "OPEN": "14.930000", "HIGH": "14.930000", "LOW": "13.920000", "CLOSE": "14.340000" }, { "DATE": "08/03/2006", "OPEN": "15.100000", "HIGH": "15.190000", "LOW": "14.200000", "CLOSE": "14.460000" }, { "DATE": "08/04/2006", "OPEN": "14.030000", "HIGH": "14.910000", "LOW": "13.650000", "CLOSE": "14.340000" }, { "DATE": "08/07/2006", "OPEN": "14.980000", "HIGH": "15.530000", "LOW": "14.970000", "CLOSE": "15.230000" }, { "DATE": "08/08/2006", "OPEN": "15.200000", "HIGH": "15.550000", "LOW": "14.860000", "CLOSE": "15.230000" }, { "DATE": "08/09/2006", "OPEN": "14.760000", "HIGH": "15.410000", "LOW": "14.070000", "CLOSE": "15.200000" }, { "DATE": "08/10/2006", "OPEN": "15.560000", "HIGH": "15.730000", "LOW": "14.450000", "CLOSE": "14.460000" }, { "DATE": "08/11/2006", "OPEN": "14.720000", "HIGH": "14.850000", "LOW": "14.300000", "CLOSE": "14.300000" }, { "DATE": "08/14/2006", "OPEN": "14.150000", "HIGH": "14.430000", "LOW": "13.410000", "CLOSE": "14.260000" }, { "DATE": "08/15/2006", "OPEN": "13.570000", "HIGH": "13.720000", "LOW": "13.150000", "CLOSE": "13.420000" }, { "DATE": "08/16/2006", "OPEN": "12.690000", "HIGH": "12.950000", "LOW": "12.110000", "CLOSE": "12.410000" }, { "DATE": "08/17/2006", "OPEN": "12.690000", "HIGH": "12.720000", "LOW": "12.210000", "CLOSE": "12.240000" }, { "DATE": "08/18/2006", "OPEN": "12.110000", "HIGH": "12.520000", "LOW": "11.570000", "CLOSE": "11.640000" }, { "DATE": "08/21/2006", "OPEN": "12.400000", "HIGH": "12.620000", "LOW": "12.210000", "CLOSE": "12.220000" }, { "DATE": "08/22/2006", "OPEN": "12.420000", "HIGH": "12.420000", "LOW": "11.930000", "CLOSE": "12.190000" }, { "DATE": "08/23/2006", "OPEN": "12.260000", "HIGH": "12.730000", "LOW": "12.160000", "CLOSE": "12.400000" }, { "DATE": "08/24/2006", "OPEN": "12.240000", "HIGH": "12.580000", "LOW": "12.210000", "CLOSE": "12.400000" }, { "DATE": "08/25/2006", "OPEN": "12.410000", "HIGH": "12.470000", "LOW": "12.080000", "CLOSE": "12.310000" }, { "DATE": "08/28/2006", "OPEN": "12.920000", "HIGH": "12.920000", "LOW": "12.070000", "CLOSE": "12.180000" }, { "DATE": "08/29/2006", "OPEN": "12.270000", "HIGH": "12.830000", "LOW": "12.210000", "CLOSE": "12.280000" }, { "DATE": "08/30/2006", "OPEN": "12.140000", "HIGH": "12.350000", "LOW": "12.100000", "CLOSE": "12.220000" }, { "DATE": "08/31/2006", "OPEN": "12.230000", "HIGH": "12.330000", "LOW": "12.070000", "CLOSE": "12.310000" }, { "DATE": "09/01/2006", "OPEN": "12.140000", "HIGH": "12.330000", "LOW": "11.910000", "CLOSE": "11.960000" }, { "DATE": "09/05/2006", "OPEN": "12.800000", "HIGH": "12.860000", "LOW": "12.430000", "CLOSE": "12.630000" }, { "DATE": "09/06/2006", "OPEN": "13.060000", "HIGH": "13.880000", "LOW": "13.060000", "CLOSE": "13.740000" }, { "DATE": "09/07/2006", "OPEN": "14.070000", "HIGH": "14.490000", "LOW": "13.670000", "CLOSE": "13.880000" }, { "DATE": "09/08/2006", "OPEN": "13.790000", "HIGH": "13.800000", "LOW": "13.050000", "CLOSE": "13.160000" }, { "DATE": "09/11/2006", "OPEN": "13.950000", "HIGH": "13.950000", "LOW": "12.750000", "CLOSE": "12.990000" }, { "DATE": "09/12/2006", "OPEN": "13.040000", "HIGH": "13.140000", "LOW": "11.550000", "CLOSE": "11.920000" }, { "DATE": "09/13/2006", "OPEN": "10.720000", "HIGH": "12.540000", "LOW": "10.540000", "CLOSE": "11.180000" }, { "DATE": "09/14/2006", "OPEN": "11.360000", "HIGH": "12.020000", "LOW": "10.740000", "CLOSE": "11.550000" }, { "DATE": "09/15/2006", "OPEN": "11.490000", "HIGH": "12.540000", "LOW": "11.400000", "CLOSE": "11.760000" }, { "DATE": "09/18/2006", "OPEN": "12.280000", "HIGH": "12.410000", "LOW": "11.580000", "CLOSE": "11.780000" }, { "DATE": "09/19/2006", "OPEN": "11.960000", "HIGH": "12.690000", "LOW": "11.860000", "CLOSE": "11.980000" }, { "DATE": "09/20/2006", "OPEN": "11.750000", "HIGH": "11.750000", "LOW": "11.340000", "CLOSE": "11.390000" }, { "DATE": "09/21/2006", "OPEN": "11.430000", "HIGH": "12.600000", "LOW": "11.280000", "CLOSE": "12.250000" }, { "DATE": "09/22/2006", "OPEN": "12.470000", "HIGH": "13.280000", "LOW": "12.470000", "CLOSE": "12.590000" }, { "DATE": "09/25/2006", "OPEN": "12.970000", "HIGH": "13.410000", "LOW": "11.930000", "CLOSE": "12.120000" }, { "DATE": "09/26/2006", "OPEN": "12.230000", "HIGH": "12.230000", "LOW": "11.510000", "CLOSE": "11.530000" }, { "DATE": "09/27/2006", "OPEN": "11.650000", "HIGH": "11.900000", "LOW": "11.420000", "CLOSE": "11.580000" }, { "DATE": "09/28/2006", "OPEN": "11.640000", "HIGH": "12.060000", "LOW": "11.590000", "CLOSE": "11.720000" }, { "DATE": "09/29/2006", "OPEN": "11.750000", "HIGH": "12.100000", "LOW": "11.720000", "CLOSE": "11.980000" }, { "DATE": "10/02/2006", "OPEN": "12.450000", "HIGH": "12.720000", "LOW": "12.110000", "CLOSE": "12.570000" }, { "DATE": "10/03/2006", "OPEN": "12.680000", "HIGH": "12.910000", "LOW": "11.970000", "CLOSE": "12.240000" }, { "DATE": "10/04/2006", "OPEN": "12.640000", "HIGH": "12.640000", "LOW": "11.620000", "CLOSE": "11.860000" }, { "DATE": "10/05/2006", "OPEN": "11.940000", "HIGH": "12.060000", "LOW": "11.650000", "CLOSE": "11.980000" }, { "DATE": "10/06/2006", "OPEN": "11.990000", "HIGH": "12.170000", "LOW": "11.550000", "CLOSE": "11.560000" }, { "DATE": "10/09/2006", "OPEN": "12.070000", "HIGH": "12.090000", "LOW": "11.580000", "CLOSE": "11.680000" }, { "DATE": "10/10/2006", "OPEN": "11.770000", "HIGH": "11.890000", "LOW": "11.470000", "CLOSE": "11.520000" }, { "DATE": "10/11/2006", "OPEN": "11.750000", "HIGH": "12.030000", "LOW": "11.310000", "CLOSE": "11.620000" }, { "DATE": "10/12/2006", "OPEN": "11.500000", "HIGH": "11.510000", "LOW": "11.090000", "CLOSE": "11.090000" }, { "DATE": "10/13/2006", "OPEN": "11.170000", "HIGH": "11.350000", "LOW": "10.750000", "CLOSE": "10.750000" }, { "DATE": "10/16/2006", "OPEN": "11.070000", "HIGH": "11.200000", "LOW": "10.910000", "CLOSE": "11.090000" }, { "DATE": "10/17/2006", "OPEN": "11.360000", "HIGH": "12.030000", "LOW": "11.350000", "CLOSE": "11.730000" }, { "DATE": "10/18/2006", "OPEN": "11.440000", "HIGH": "11.830000", "LOW": "11.330000", "CLOSE": "11.340000" }, { "DATE": "10/19/2006", "OPEN": "11.510000", "HIGH": "11.570000", "LOW": "10.780000", "CLOSE": "10.900000" }, { "DATE": "10/20/2006", "OPEN": "11.060000", "HIGH": "11.230000", "LOW": "10.440000", "CLOSE": "10.630000" }, { "DATE": "10/23/2006", "OPEN": "11.150000", "HIGH": "11.250000", "LOW": "10.620000", "CLOSE": "11.080000" }, { "DATE": "10/24/2006", "OPEN": "11.250000", "HIGH": "11.270000", "LOW": "10.780000", "CLOSE": "10.780000" }, { "DATE": "10/25/2006", "OPEN": "10.880000", "HIGH": "10.880000", "LOW": "10.600000", "CLOSE": "10.660000" }, { "DATE": "10/26/2006", "OPEN": "10.560000", "HIGH": "10.960000", "LOW": "10.470000", "CLOSE": "10.560000" }, { "DATE": "10/27/2006", "OPEN": "10.660000", "HIGH": "10.990000", "LOW": "10.530000", "CLOSE": "10.800000" }, { "DATE": "10/30/2006", "OPEN": "11.360000", "HIGH": "11.430000", "LOW": "10.920000", "CLOSE": "11.200000" }, { "DATE": "10/31/2006", "OPEN": "11.100000", "HIGH": "11.390000", "LOW": "10.990000", "CLOSE": "11.100000" }, { "DATE": "11/01/2006", "OPEN": "10.930000", "HIGH": "11.680000", "LOW": "10.890000", "CLOSE": "11.510000" }, { "DATE": "11/02/2006", "OPEN": "11.610000", "HIGH": "11.760000", "LOW": "11.410000", "CLOSE": "11.420000" }, { "DATE": "11/03/2006", "OPEN": "11.160000", "HIGH": "11.430000", "LOW": "10.340000", "CLOSE": "11.160000" }, { "DATE": "11/06/2006", "OPEN": "11.390000", "HIGH": "11.410000", "LOW": "10.990000", "CLOSE": "11.160000" }, { "DATE": "11/07/2006", "OPEN": "11.060000", "HIGH": "11.190000", "LOW": "10.870000", "CLOSE": "11.090000" }, { "DATE": "11/08/2006", "OPEN": "11.410000", "HIGH": "11.490000", "LOW": "10.700000", "CLOSE": "10.750000" }, { "DATE": "11/09/2006", "OPEN": "10.650000", "HIGH": "11.070000", "LOW": "10.570000", "CLOSE": "11.010000" }, { "DATE": "11/10/2006", "OPEN": "11.010000", "HIGH": "11.120000", "LOW": "10.770000", "CLOSE": "10.790000" }, { "DATE": "11/13/2006", "OPEN": "11.190000", "HIGH": "11.260000", "LOW": "10.690000", "CLOSE": "10.860000" }, { "DATE": "11/14/2006", "OPEN": "10.890000", "HIGH": "11.310000", "LOW": "10.140000", "CLOSE": "10.500000" }, { "DATE": "11/15/2006", "OPEN": "10.470000", "HIGH": "10.610000", "LOW": "10.130000", "CLOSE": "10.310000" }, { "DATE": "11/16/2006", "OPEN": "10.130000", "HIGH": "10.350000", "LOW": "10.040000", "CLOSE": "10.160000" }, { "DATE": "11/17/2006", "OPEN": "10.370000", "HIGH": "10.480000", "LOW": "10.050000", "CLOSE": "10.050000" }, { "DATE": "11/20/2006", "OPEN": "10.420000", "HIGH": "10.480000", "LOW": "9.910000", "CLOSE": "9.970000" }, { "DATE": "11/21/2006", "OPEN": "10.050000", "HIGH": "10.060000", "LOW": "9.840000", "CLOSE": "9.900000" }, { "DATE": "11/22/2006", "OPEN": "10.020000", "HIGH": "10.150000", "LOW": "9.810000", "CLOSE": "10.140000" }, { "DATE": "11/24/2006", "OPEN": "10.810000", "HIGH": "10.860000", "LOW": "10.560000", "CLOSE": "10.730000" }, { "DATE": "11/27/2006", "OPEN": "11.260000", "HIGH": "12.330000", "LOW": "11.140000", "CLOSE": "12.300000" }, { "DATE": "11/28/2006", "OPEN": "12.480000", "HIGH": "12.550000", "LOW": "11.560000", "CLOSE": "11.620000" }, { "DATE": "11/29/2006", "OPEN": "11.410000", "HIGH": "11.430000", "LOW": "10.670000", "CLOSE": "10.830000" }, { "DATE": "11/30/2006", "OPEN": "10.880000", "HIGH": "11.300000", "LOW": "10.580000", "CLOSE": "10.910000" }, { "DATE": "12/01/2006", "OPEN": "11.070000", "HIGH": "12.280000", "LOW": "10.960000", "CLOSE": "11.660000" }, { "DATE": "12/04/2006", "OPEN": "12.010000", "HIGH": "12.010000", "LOW": "10.980000", "CLOSE": "11.230000" }, { "DATE": "12/05/2006", "OPEN": "11.130000", "HIGH": "11.590000", "LOW": "10.850000", "CLOSE": "11.270000" }, { "DATE": "12/06/2006", "OPEN": "11.390000", "HIGH": "11.550000", "LOW": "11.190000", "CLOSE": "11.330000" }, { "DATE": "12/07/2006", "OPEN": "11.350000", "HIGH": "12.680000", "LOW": "11.170000", "CLOSE": "12.670000" }, { "DATE": "12/08/2006", "OPEN": "12.580000", "HIGH": "12.670000", "LOW": "11.910000", "CLOSE": "12.070000" }, { "DATE": "12/11/2006", "OPEN": "11.880000", "HIGH": "11.930000", "LOW": "10.710000", "CLOSE": "10.710000" }, { "DATE": "12/12/2006", "OPEN": "11.200000", "HIGH": "11.390000", "LOW": "10.350000", "CLOSE": "10.650000" }, { "DATE": "12/13/2006", "OPEN": "10.450000", "HIGH": "10.580000", "LOW": "10.150000", "CLOSE": "10.180000" }, { "DATE": "12/14/2006", "OPEN": "10.740000", "HIGH": "10.750000", "LOW": "9.640000", "CLOSE": "9.970000" }, { "DATE": "12/15/2006", "OPEN": "9.680000", "HIGH": "10.070000", "LOW": "9.390000", "CLOSE": "10.050000" }, { "DATE": "12/18/2006", "OPEN": "10.640000", "HIGH": "10.910000", "LOW": "10.400000", "CLOSE": "10.600000" }, { "DATE": "12/19/2006", "OPEN": "11.060000", "HIGH": "11.310000", "LOW": "10.270000", "CLOSE": "10.300000" }, { "DATE": "12/20/2006", "OPEN": "10.300000", "HIGH": "10.330000", "LOW": "10.030000", "CLOSE": "10.260000" }, { "DATE": "12/21/2006", "OPEN": "10.360000", "HIGH": "10.890000", "LOW": "10.130000", "CLOSE": "10.530000" }, { "DATE": "12/22/2006", "OPEN": "10.590000", "HIGH": "11.460000", "LOW": "10.590000", "CLOSE": "11.360000" }, { "DATE": "12/26/2006", "OPEN": "12.030000", "HIGH": "12.030000", "LOW": "11.240000", "CLOSE": "11.260000" }, { "DATE": "12/27/2006", "OPEN": "11.120000", "HIGH": "11.120000", "LOW": "10.590000", "CLOSE": "10.640000" }, { "DATE": "12/28/2006", "OPEN": "10.840000", "HIGH": "11.060000", "LOW": "10.730000", "CLOSE": "10.990000" }, { "DATE": "12/29/2006", "OPEN": "10.950000", "HIGH": "11.650000", "LOW": "10.710000", "CLOSE": "11.560000" }, { "DATE": "01/03/2007", "OPEN": "12.160000", "HIGH": "12.750000", "LOW": "11.530000", "CLOSE": "12.040000" }, { "DATE": "01/04/2007", "OPEN": "12.400000", "HIGH": "12.420000", "LOW": "11.280000", "CLOSE": "11.510000" }, { "DATE": "01/05/2007", "OPEN": "11.840000", "HIGH": "12.250000", "LOW": "11.680000", "CLOSE": "12.140000" }, { "DATE": "01/08/2007", "OPEN": "12.480000", "HIGH": "12.830000", "LOW": "11.780000", "CLOSE": "12.000000" }, { "DATE": "01/09/2007", "OPEN": "11.860000", "HIGH": "12.470000", "LOW": "11.690000", "CLOSE": "11.910000" }, { "DATE": "01/10/2007", "OPEN": "12.340000", "HIGH": "12.500000", "LOW": "11.430000", "CLOSE": "11.470000" }, { "DATE": "01/11/2007", "OPEN": "11.420000", "HIGH": "11.480000", "LOW": "10.500000", "CLOSE": "10.870000" }, { "DATE": "01/12/2007", "OPEN": "10.930000", "HIGH": "10.930000", "LOW": "10.140000", "CLOSE": "10.150000" }, { "DATE": "01/16/2007", "OPEN": "10.640000", "HIGH": "10.890000", "LOW": "10.400000", "CLOSE": "10.740000" }, { "DATE": "01/17/2007", "OPEN": "10.900000", "HIGH": "10.900000", "LOW": "10.350000", "CLOSE": "10.590000" }, { "DATE": "01/18/2007", "OPEN": "10.650000", "HIGH": "11.040000", "LOW": "10.450000", "CLOSE": "10.850000" }, { "DATE": "01/19/2007", "OPEN": "10.800000", "HIGH": "11.030000", "LOW": "10.240000", "CLOSE": "10.400000" }, { "DATE": "01/22/2007", "OPEN": "10.770000", "HIGH": "11.080000", "LOW": "10.620000", "CLOSE": "10.770000" }, { "DATE": "01/23/2007", "OPEN": "10.770000", "HIGH": "10.940000", "LOW": "10.220000", "CLOSE": "10.340000" }, { "DATE": "01/24/2007", "OPEN": "10.410000", "HIGH": "10.410000", "LOW": "9.870000", "CLOSE": "9.890000" }, { "DATE": "01/25/2007", "OPEN": "9.990000", "HIGH": "11.380000", "LOW": "9.950000", "CLOSE": "11.220000" }, { "DATE": "01/26/2007", "OPEN": "10.950000", "HIGH": "11.600000", "LOW": "10.920000", "CLOSE": "11.130000" }, { "DATE": "01/29/2007", "OPEN": "11.500000", "HIGH": "11.600000", "LOW": "10.920000", "CLOSE": "11.450000" }, { "DATE": "01/30/2007", "OPEN": "11.280000", "HIGH": "11.490000", "LOW": "10.950000", "CLOSE": "10.960000" }, { "DATE": "01/31/2007", "OPEN": "11.090000", "HIGH": "11.260000", "LOW": "10.270000", "CLOSE": "10.420000" }, { "DATE": "02/01/2007", "OPEN": "10.320000", "HIGH": "10.430000", "LOW": "10.140000", "CLOSE": "10.310000" }, { "DATE": "02/02/2007", "OPEN": "10.300000", "HIGH": "10.360000", "LOW": "9.960000", "CLOSE": "10.080000" }, { "DATE": "02/05/2007", "OPEN": "10.530000", "HIGH": "10.700000", "LOW": "10.440000", "CLOSE": "10.550000" }, { "DATE": "02/06/2007", "OPEN": "10.550000", "HIGH": "10.880000", "LOW": "10.440000", "CLOSE": "10.650000" }, { "DATE": "02/07/2007", "OPEN": "10.310000", "HIGH": "10.560000", "LOW": "10.240000", "CLOSE": "10.320000" }, { "DATE": "02/08/2007", "OPEN": "10.490000", "HIGH": "10.910000", "LOW": "10.400000", "CLOSE": "10.440000" }, { "DATE": "02/09/2007", "OPEN": "10.420000", "HIGH": "11.560000", "LOW": "10.250000", "CLOSE": "11.100000" }, { "DATE": "02/12/2007", "OPEN": "11.330000", "HIGH": "11.880000", "LOW": "11.300000", "CLOSE": "11.610000" }, { "DATE": "02/13/2007", "OPEN": "11.420000", "HIGH": "11.420000", "LOW": "10.330000", "CLOSE": "10.340000" }, { "DATE": "02/14/2007", "OPEN": "10.190000", "HIGH": "10.260000", "LOW": "9.700000", "CLOSE": "10.230000" }, { "DATE": "02/15/2007", "OPEN": "10.280000", "HIGH": "10.320000", "LOW": "10.050000", "CLOSE": "10.220000" }, { "DATE": "02/16/2007", "OPEN": "10.420000", "HIGH": "10.440000", "LOW": "9.980000", "CLOSE": "10.020000" }, { "DATE": "02/20/2007", "OPEN": "10.620000", "HIGH": "10.720000", "LOW": "10.140000", "CLOSE": "10.240000" }, { "DATE": "02/21/2007", "OPEN": "10.480000", "HIGH": "10.530000", "LOW": "10.170000", "CLOSE": "10.200000" }, { "DATE": "02/22/2007", "OPEN": "10.230000", "HIGH": "10.520000", "LOW": "10.010000", "CLOSE": "10.180000" }, { "DATE": "02/23/2007", "OPEN": "10.410000", "HIGH": "10.700000", "LOW": "10.360000", "CLOSE": "10.580000" }, { "DATE": "02/26/2007", "OPEN": "10.590000", "HIGH": "11.440000", "LOW": "10.520000", "CLOSE": "11.150000" }, { "DATE": "02/27/2007", "OPEN": "12.120000", "HIGH": "19.010000", "LOW": "12.100000", "CLOSE": "18.310000" }, { "DATE": "02/28/2007", "OPEN": "17.210000", "HIGH": "17.290000", "LOW": "14.500000", "CLOSE": "15.420000" }, { "DATE": "03/01/2007", "OPEN": "17.760000", "HIGH": "19.400000", "LOW": "15.360000", "CLOSE": "15.820000" }, { "DATE": "03/02/2007", "OPEN": "16.700000", "HIGH": "18.630000", "LOW": "16.040000", "CLOSE": "18.610000" }, { "DATE": "03/05/2007", "OPEN": "20.400000", "HIGH": "20.410000", "LOW": "18.130000", "CLOSE": "19.630000" }, { "DATE": "03/06/2007", "OPEN": "18.310000", "HIGH": "18.340000", "LOW": "15.760000", "CLOSE": "15.960000" }, { "DATE": "03/07/2007", "OPEN": "16.250000", "HIGH": "16.270000", "LOW": "14.520000", "CLOSE": "15.240000" }, { "DATE": "03/08/2007", "OPEN": "14.340000", "HIGH": "14.700000", "LOW": "13.480000", "CLOSE": "14.290000" }, { "DATE": "03/09/2007", "OPEN": "13.700000", "HIGH": "14.620000", "LOW": "13.670000", "CLOSE": "14.090000" }, { "DATE": "03/12/2007", "OPEN": "14.960000", "HIGH": "14.960000", "LOW": "13.760000", "CLOSE": "13.990000" }, { "DATE": "03/13/2007", "OPEN": "14.870000", "HIGH": "18.420000", "LOW": "14.600000", "CLOSE": "18.130000" }, { "DATE": "03/14/2007", "OPEN": "17.630000", "HIGH": "21.250000", "LOW": "16.750000", "CLOSE": "17.270000" }, { "DATE": "03/15/2007", "OPEN": "16.910000", "HIGH": "16.910000", "LOW": "15.270000", "CLOSE": "16.430000" }, { "DATE": "03/16/2007", "OPEN": "15.380000", "HIGH": "17.710000", "LOW": "15.290000", "CLOSE": "16.790000" }, { "DATE": "03/19/2007", "OPEN": "15.820000", "HIGH": "15.820000", "LOW": "14.580000", "CLOSE": "14.590000" }, { "DATE": "03/20/2007", "OPEN": "15.010000", "HIGH": "15.160000", "LOW": "13.250000", "CLOSE": "13.270000" }, { "DATE": "03/21/2007", "OPEN": "13.270000", "HIGH": "13.670000", "LOW": "11.210000", "CLOSE": "12.190000" }, { "DATE": "03/22/2007", "OPEN": "12.290000", "HIGH": "12.950000", "LOW": "12.040000", "CLOSE": "12.930000" }, { "DATE": "03/23/2007", "OPEN": "13.130000", "HIGH": "13.180000", "LOW": "12.460000", "CLOSE": "12.950000" }, { "DATE": "03/26/2007", "OPEN": "13.390000", "HIGH": "14.700000", "LOW": "12.910000", "CLOSE": "13.160000" }, { "DATE": "03/27/2007", "OPEN": "13.350000", "HIGH": "13.900000", "LOW": "13.350000", "CLOSE": "13.480000" }, { "DATE": "03/28/2007", "OPEN": "14.280000", "HIGH": "15.510000", "LOW": "14.220000", "CLOSE": "14.980000" }, { "DATE": "03/29/2007", "OPEN": "14.450000", "HIGH": "16.050000", "LOW": "14.340000", "CLOSE": "15.140000" }, { "DATE": "03/30/2007", "OPEN": "14.940000", "HIGH": "15.820000", "LOW": "14.140000", "CLOSE": "14.640000" }, { "DATE": "04/02/2007", "OPEN": "14.910000", "HIGH": "15.460000", "LOW": "14.400000", "CLOSE": "14.530000" }, { "DATE": "04/03/2007", "OPEN": "14.020000", "HIGH": "14.060000", "LOW": "12.810000", "CLOSE": "13.460000" }, { "DATE": "04/04/2007", "OPEN": "13.820000", "HIGH": "13.910000", "LOW": "13.200000", "CLOSE": "13.240000" }, { "DATE": "04/05/2007", "OPEN": "13.570000", "HIGH": "13.660000", "LOW": "12.690000", "CLOSE": "13.230000" }, { "DATE": "04/09/2007", "OPEN": "13.260000", "HIGH": "13.560000", "LOW": "12.890000", "CLOSE": "13.140000" }, { "DATE": "04/10/2007", "OPEN": "13.330000", "HIGH": "13.330000", "LOW": "12.560000", "CLOSE": "12.680000" }, { "DATE": "04/11/2007", "OPEN": "12.720000", "HIGH": "14.080000", "LOW": "12.720000", "CLOSE": "13.490000" }, { "DATE": "04/12/2007", "OPEN": "13.650000", "HIGH": "14.150000", "LOW": "12.580000", "CLOSE": "12.710000" }, { "DATE": "04/13/2007", "OPEN": "12.670000", "HIGH": "13.000000", "LOW": "12.130000", "CLOSE": "12.200000" }, { "DATE": "04/16/2007", "OPEN": "11.860000", "HIGH": "12.100000", "LOW": "11.460000", "CLOSE": "11.980000" }, { "DATE": "04/17/2007", "OPEN": "11.700000", "HIGH": "12.170000", "LOW": "11.500000", "CLOSE": "12.140000" }, { "DATE": "04/18/2007", "OPEN": "12.480000", "HIGH": "12.570000", "LOW": "11.950000", "CLOSE": "12.420000" }, { "DATE": "04/19/2007", "OPEN": "13.160000", "HIGH": "13.270000", "LOW": "12.410000", "CLOSE": "12.540000" }, { "DATE": "04/20/2007", "OPEN": "12.030000", "HIGH": "12.670000", "LOW": "11.970000", "CLOSE": "12.070000" }, { "DATE": "04/23/2007", "OPEN": "12.600000", "HIGH": "13.080000", "LOW": "12.480000", "CLOSE": "13.040000" }, { "DATE": "04/24/2007", "OPEN": "13.120000", "HIGH": "13.890000", "LOW": "13.040000", "CLOSE": "13.120000" }, { "DATE": "04/25/2007", "OPEN": "12.740000", "HIGH": "13.230000", "LOW": "12.580000", "CLOSE": "13.210000" }, { "DATE": "04/26/2007", "OPEN": "13.160000", "HIGH": "13.670000", "LOW": "12.670000", "CLOSE": "12.790000" }, { "DATE": "04/27/2007", "OPEN": "13.120000", "HIGH": "13.260000", "LOW": "12.410000", "CLOSE": "12.450000" }, { "DATE": "04/30/2007", "OPEN": "12.900000", "HIGH": "14.310000", "LOW": "12.780000", "CLOSE": "14.220000" }, { "DATE": "05/01/2007", "OPEN": "14.100000", "HIGH": "14.600000", "LOW": "13.480000", "CLOSE": "13.510000" }, { "DATE": "05/02/2007", "OPEN": "13.520000", "HIGH": "13.520000", "LOW": "12.550000", "CLOSE": "13.080000" }, { "DATE": "05/03/2007", "OPEN": "13.010000", "HIGH": "13.360000", "LOW": "12.890000", "CLOSE": "13.090000" }, { "DATE": "05/04/2007", "OPEN": "12.910000", "HIGH": "13.360000", "LOW": "12.590000", "CLOSE": "12.910000" }, { "DATE": "05/07/2007", "OPEN": "13.340000", "HIGH": "13.370000", "LOW": "13.110000", "CLOSE": "13.150000" }, { "DATE": "05/08/2007", "OPEN": "13.480000", "HIGH": "13.690000", "LOW": "13.160000", "CLOSE": "13.210000" }, { "DATE": "05/09/2007", "OPEN": "13.430000", "HIGH": "13.500000", "LOW": "12.540000", "CLOSE": "12.880000" }, { "DATE": "05/10/2007", "OPEN": "13.310000", "HIGH": "13.850000", "LOW": "12.890000", "CLOSE": "13.600000" }, { "DATE": "05/11/2007", "OPEN": "13.470000", "HIGH": "13.470000", "LOW": "12.630000", "CLOSE": "12.950000" }, { "DATE": "05/14/2007", "OPEN": "13.260000", "HIGH": "14.430000", "LOW": "13.010000", "CLOSE": "13.960000" }, { "DATE": "05/15/2007", "OPEN": "13.880000", "HIGH": "14.300000", "LOW": "13.270000", "CLOSE": "14.010000" }, { "DATE": "05/16/2007", "OPEN": "14.020000", "HIGH": "14.180000", "LOW": "13.470000", "CLOSE": "13.500000" }, { "DATE": "05/17/2007", "OPEN": "13.620000", "HIGH": "13.820000", "LOW": "13.250000", "CLOSE": "13.510000" }, { "DATE": "05/18/2007", "OPEN": "13.010000", "HIGH": "13.220000", "LOW": "12.690000", "CLOSE": "12.760000" }, { "DATE": "05/21/2007", "OPEN": "13.240000", "HIGH": "13.300000", "LOW": "12.700000", "CLOSE": "13.300000" }, { "DATE": "05/22/2007", "OPEN": "12.090000", "HIGH": "13.380000", "LOW": "12.080000", "CLOSE": "13.060000" }, { "DATE": "05/23/2007", "OPEN": "12.770000", "HIGH": "13.280000", "LOW": "12.550000", "CLOSE": "13.240000" }, { "DATE": "05/24/2007", "OPEN": "13.150000", "HIGH": "14.360000", "LOW": "12.920000", "CLOSE": "14.080000" }, { "DATE": "05/25/2007", "OPEN": "13.810000", "HIGH": "13.870000", "LOW": "13.230000", "CLOSE": "13.340000" }, { "DATE": "05/29/2007", "OPEN": "13.860000", "HIGH": "13.950000", "LOW": "13.310000", "CLOSE": "13.530000" }, { "DATE": "05/30/2007", "OPEN": "14.180000", "HIGH": "14.290000", "LOW": "12.820000", "CLOSE": "12.830000" }, { "DATE": "05/31/2007", "OPEN": "12.780000", "HIGH": "13.180000", "LOW": "12.620000", "CLOSE": "13.050000" }, { "DATE": "06/01/2007", "OPEN": "12.770000", "HIGH": "13.010000", "LOW": "12.430000", "CLOSE": "12.780000" }, { "DATE": "06/04/2007", "OPEN": "13.470000", "HIGH": "13.540000", "LOW": "13.210000", "CLOSE": "13.290000" }, { "DATE": "06/05/2007", "OPEN": "13.580000", "HIGH": "14.170000", "LOW": "13.540000", "CLOSE": "13.630000" }, { "DATE": "06/06/2007", "OPEN": "14.070000", "HIGH": "15.060000", "LOW": "14.060000", "CLOSE": "14.870000" }, { "DATE": "06/07/2007", "OPEN": "15.080000", "HIGH": "17.090000", "LOW": "14.890000", "CLOSE": "17.060000" }, { "DATE": "06/08/2007", "OPEN": "16.750000", "HIGH": "16.780000", "LOW": "14.730000", "CLOSE": "14.840000" }, { "DATE": "06/11/2007", "OPEN": "15.310000", "HIGH": "15.470000", "LOW": "14.240000", "CLOSE": "14.710000" }, { "DATE": "06/12/2007", "OPEN": "15.460000", "HIGH": "16.700000", "LOW": "14.770000", "CLOSE": "16.670000" }, { "DATE": "06/13/2007", "OPEN": "16.050000", "HIGH": "16.100000", "LOW": "14.670000", "CLOSE": "14.730000" }, { "DATE": "06/14/2007", "OPEN": "14.760000", "HIGH": "14.820000", "LOW": "13.590000", "CLOSE": "13.640000" }, { "DATE": "06/15/2007", "OPEN": "13.010000", "HIGH": "13.970000", "LOW": "12.580000", "CLOSE": "13.940000" }, { "DATE": "06/18/2007", "OPEN": "14.420000", "HIGH": "14.510000", "LOW": "13.350000", "CLOSE": "13.420000" }, { "DATE": "06/19/2007", "OPEN": "13.780000", "HIGH": "13.800000", "LOW": "12.790000", "CLOSE": "12.850000" }, { "DATE": "06/20/2007", "OPEN": "12.770000", "HIGH": "14.760000", "LOW": "12.750000", "CLOSE": "14.670000" }, { "DATE": "06/21/2007", "OPEN": "14.800000", "HIGH": "15.560000", "LOW": "14.170000", "CLOSE": "14.210000" }, { "DATE": "06/22/2007", "OPEN": "14.450000", "HIGH": "16.580000", "LOW": "14.310000", "CLOSE": "15.750000" }, { "DATE": "06/25/2007", "OPEN": "16.500000", "HIGH": "17.240000", "LOW": "15.410000", "CLOSE": "16.650000" }, { "DATE": "06/26/2007", "OPEN": "16.460000", "HIGH": "18.890000", "LOW": "16.210000", "CLOSE": "18.890000" }, { "DATE": "06/27/2007", "OPEN": "18.870000", "HIGH": "18.980000", "LOW": "15.440000", "CLOSE": "15.530000" }, { "DATE": "06/28/2007", "OPEN": "15.700000", "HIGH": "15.710000", "LOW": "14.980000", "CLOSE": "15.540000" }, { "DATE": "06/29/2007", "OPEN": "15.250000", "HIGH": "17.130000", "LOW": "14.620000", "CLOSE": "16.230000" }, { "DATE": "07/02/2007", "OPEN": "16.480000", "HIGH": "16.480000", "LOW": "15.310000", "CLOSE": "15.400000" }, { "DATE": "07/03/2007", "OPEN": "14.960000", "HIGH": "15.300000", "LOW": "14.850000", "CLOSE": "14.920000" }, { "DATE": "07/05/2007", "OPEN": "15.370000", "HIGH": "15.950000", "LOW": "15.170000", "CLOSE": "15.480000" }, { "DATE": "07/06/2007", "OPEN": "15.360000", "HIGH": "15.590000", "LOW": "14.670000", "CLOSE": "14.720000" }, { "DATE": "07/09/2007", "OPEN": "15.340000", "HIGH": "15.690000", "LOW": "15.030000", "CLOSE": "15.160000" }, { "DATE": "07/10/2007", "OPEN": "15.880000", "HIGH": "17.680000", "LOW": "15.830000", "CLOSE": "17.570000" }, { "DATE": "07/11/2007", "OPEN": "17.690000", "HIGH": "17.910000", "LOW": "16.640000", "CLOSE": "16.640000" }, { "DATE": "07/12/2007", "OPEN": "16.390000", "HIGH": "16.390000", "LOW": "14.930000", "CLOSE": "15.540000" }, { "DATE": "07/13/2007", "OPEN": "15.390000", "HIGH": "15.510000", "LOW": "14.790000", "CLOSE": "15.150000" }, { "DATE": "07/16/2007", "OPEN": "15.570000", "HIGH": "15.830000", "LOW": "15.270000", "CLOSE": "15.590000" }, { "DATE": "07/17/2007", "OPEN": "15.580000", "HIGH": "15.780000", "LOW": "15.310000", "CLOSE": "15.630000" }, { "DATE": "07/18/2007", "OPEN": "16.380000", "HIGH": "17.060000", "LOW": "15.950000", "CLOSE": "16.000000" }, { "DATE": "07/19/2007", "OPEN": "15.430000", "HIGH": "15.620000", "LOW": "15.060000", "CLOSE": "15.230000" }, { "DATE": "07/20/2007", "OPEN": "15.390000", "HIGH": "18.530000", "LOW": "15.360000", "CLOSE": "16.950000" }, { "DATE": "07/23/2007", "OPEN": "16.620000", "HIGH": "17.090000", "LOW": "16.390000", "CLOSE": "16.810000" }, { "DATE": "07/24/2007", "OPEN": "17.630000", "HIGH": "19.090000", "LOW": "17.480000", "CLOSE": "18.550000" }, { "DATE": "07/25/2007", "OPEN": "17.770000", "HIGH": "19.460000", "LOW": "17.380000", "CLOSE": "18.100000" }, { "DATE": "07/26/2007", "OPEN": "19.410000", "HIGH": "23.360000", "LOW": "19.300000", "CLOSE": "20.740000" }, { "DATE": "07/27/2007", "OPEN": "20.340000", "HIGH": "24.170000", "LOW": "19.600000", "CLOSE": "24.170000" }, { "DATE": "07/30/2007", "OPEN": "23.640000", "HIGH": "23.640000", "LOW": "20.860000", "CLOSE": "20.870000" }, { "DATE": "07/31/2007", "OPEN": "20.080000", "HIGH": "23.930000", "LOW": "19.680000", "CLOSE": "23.520000" }, { "DATE": "08/01/2007", "OPEN": "23.710000", "HIGH": "26.220000", "LOW": "23.260000", "CLOSE": "23.670000" }, { "DATE": "08/02/2007", "OPEN": "22.940000", "HIGH": "23.000000", "LOW": "21.200000", "CLOSE": "21.220000" }, { "DATE": "08/03/2007", "OPEN": "21.520000", "HIGH": "25.550000", "LOW": "21.090000", "CLOSE": "25.160000" }, { "DATE": "08/06/2007", "OPEN": "25.320000", "HIGH": "26.470000", "LOW": "22.440000", "CLOSE": "22.940000" }, { "DATE": "08/07/2007", "OPEN": "23.330000", "HIGH": "23.740000", "LOW": "20.790000", "CLOSE": "21.560000" }, { "DATE": "08/08/2007", "OPEN": "20.970000", "HIGH": "22.950000", "LOW": "19.330000", "CLOSE": "21.450000" }, { "DATE": "08/09/2007", "OPEN": "24.460000", "HIGH": "26.900000", "LOW": "23.840000", "CLOSE": "26.480000" }, { "DATE": "08/10/2007", "OPEN": "28.040000", "HIGH": "29.840000", "LOW": "26.910000", "CLOSE": "28.300000" }, { "DATE": "08/13/2007", "OPEN": "28.020000", "HIGH": "28.020000", "LOW": "25.480000", "CLOSE": "26.570000" }, { "DATE": "08/14/2007", "OPEN": "25.560000", "HIGH": "28.290000", "LOW": "25.310000", "CLOSE": "27.680000" }, { "DATE": "08/15/2007", "OPEN": "28.220000", "HIGH": "31.760000", "LOW": "26.160000", "CLOSE": "30.670000" }, { "DATE": "08/16/2007", "OPEN": "32.680000", "HIGH": "37.500000", "LOW": "30.440000", "CLOSE": "30.830000" }, { "DATE": "08/17/2007", "OPEN": "25.250000", "HIGH": "31.460000", "LOW": "25.230000", "CLOSE": "29.990000" }, { "DATE": "08/20/2007", "OPEN": "29.870000", "HIGH": "29.950000", "LOW": "25.800000", "CLOSE": "26.330000" }, { "DATE": "08/21/2007", "OPEN": "26.390000", "HIGH": "26.720000", "LOW": "24.770000", "CLOSE": "25.250000" }, { "DATE": "08/22/2007", "OPEN": "24.330000", "HIGH": "24.440000", "LOW": "22.870000", "CLOSE": "22.890000" }, { "DATE": "08/23/2007", "OPEN": "22.470000", "HIGH": "23.610000", "LOW": "22.050000", "CLOSE": "22.620000" }, { "DATE": "08/24/2007", "OPEN": "22.750000", "HIGH": "23.030000", "LOW": "20.440000", "CLOSE": "20.720000" }, { "DATE": "08/27/2007", "OPEN": "22.240000", "HIGH": "22.830000", "LOW": "21.960000", "CLOSE": "22.720000" }, { "DATE": "08/28/2007", "OPEN": "23.870000", "HIGH": "26.570000", "LOW": "23.720000", "CLOSE": "26.300000" }, { "DATE": "08/29/2007", "OPEN": "25.870000", "HIGH": "26.020000", "LOW": "23.440000", "CLOSE": "23.810000" }, { "DATE": "08/30/2007", "OPEN": "25.400000", "HIGH": "25.580000", "LOW": "23.690000", "CLOSE": "25.060000" }, { "DATE": "08/31/2007", "OPEN": "23.530000", "HIGH": "24.070000", "LOW": "22.470000", "CLOSE": "23.380000" }, { "DATE": "09/04/2007", "OPEN": "21.930000", "HIGH": "24.810000", "LOW": "21.710000", "CLOSE": "22.780000" }, { "DATE": "09/05/2007", "OPEN": "24.030000", "HIGH": "25.450000", "LOW": "23.800000", "CLOSE": "24.580000" }, { "DATE": "09/06/2007", "OPEN": "24.430000", "HIGH": "25.140000", "LOW": "23.660000", "CLOSE": "23.990000" }, { "DATE": "09/07/2007", "OPEN": "25.980000", "HIGH": "26.970000", "LOW": "25.600000", "CLOSE": "26.230000" }, { "DATE": "09/10/2007", "OPEN": "26.910000", "HIGH": "28.820000", "LOW": "26.560000", "CLOSE": "27.380000" }, { "DATE": "09/11/2007", "OPEN": "27.110000", "HIGH": "27.210000", "LOW": "25.190000", "CLOSE": "25.270000" }, { "DATE": "09/12/2007", "OPEN": "25.970000", "HIGH": "26.210000", "LOW": "24.570000", "CLOSE": "24.960000" }, { "DATE": "09/13/2007", "OPEN": "25.010000", "HIGH": "25.320000", "LOW": "23.830000", "CLOSE": "24.760000" }, { "DATE": "09/14/2007", "OPEN": "26.380000", "HIGH": "26.480000", "LOW": "24.680000", "CLOSE": "24.920000" }, { "DATE": "09/17/2007", "OPEN": "26.450000", "HIGH": "27.080000", "LOW": "25.800000", "CLOSE": "26.480000" }, { "DATE": "09/18/2007", "OPEN": "25.790000", "HIGH": "26.230000", "LOW": "20.270000", "CLOSE": "20.350000" }, { "DATE": "09/19/2007", "OPEN": "19.960000", "HIGH": "20.570000", "LOW": "19.170000", "CLOSE": "20.030000" }, { "DATE": "09/20/2007", "OPEN": "20.470000", "HIGH": "20.820000", "LOW": "19.550000", "CLOSE": "20.450000" }, { "DATE": "09/21/2007", "OPEN": "19.440000", "HIGH": "19.810000", "LOW": "18.370000", "CLOSE": "19.000000" }, { "DATE": "09/24/2007", "OPEN": "19.040000", "HIGH": "19.620000", "LOW": "18.320000", "CLOSE": "19.370000" }, { "DATE": "09/25/2007", "OPEN": "20.250000", "HIGH": "20.460000", "LOW": "18.440000", "CLOSE": "18.600000" }, { "DATE": "09/26/2007", "OPEN": "17.920000", "HIGH": "18.180000", "LOW": "17.300000", "CLOSE": "17.630000" }, { "DATE": "09/27/2007", "OPEN": "17.120000", "HIGH": "17.470000", "LOW": "16.950000", "CLOSE": "17.000000" }, { "DATE": "09/28/2007", "OPEN": "17.230000", "HIGH": "18.220000", "LOW": "16.910000", "CLOSE": "18.000000" }, { "DATE": "10/01/2007", "OPEN": "18.440000", "HIGH": "18.440000", "LOW": "17.110000", "CLOSE": "17.840000" }, { "DATE": "10/02/2007", "OPEN": "17.670000", "HIGH": "18.890000", "LOW": "17.600000", "CLOSE": "18.490000" }, { "DATE": "10/03/2007", "OPEN": "18.880000", "HIGH": "18.990000", "LOW": "18.310000", "CLOSE": "18.800000" }, { "DATE": "10/04/2007", "OPEN": "18.650000", "HIGH": "18.650000", "LOW": "18.260000", "CLOSE": "18.440000" }, { "DATE": "10/05/2007", "OPEN": "17.550000", "HIGH": "17.560000", "LOW": "16.440000", "CLOSE": "16.910000" }, { "DATE": "10/08/2007", "OPEN": "17.730000", "HIGH": "17.830000", "LOW": "17.320000", "CLOSE": "17.460000" }, { "DATE": "10/09/2007", "OPEN": "17.150000", "HIGH": "17.280000", "LOW": "16.090000", "CLOSE": "16.120000" }, { "DATE": "10/10/2007", "OPEN": "16.420000", "HIGH": "17.350000", "LOW": "16.390000", "CLOSE": "16.670000" }, { "DATE": "10/11/2007", "OPEN": "16.150000", "HIGH": "19.730000", "LOW": "16.080000", "CLOSE": "18.880000" }, { "DATE": "10/12/2007", "OPEN": "18.680000", "HIGH": "18.740000", "LOW": "17.490000", "CLOSE": "17.730000" }, { "DATE": "10/15/2007", "OPEN": "18.140000", "HIGH": "20.010000", "LOW": "17.950000", "CLOSE": "19.250000" }, { "DATE": "10/16/2007", "OPEN": "20.070000", "HIGH": "20.750000", "LOW": "19.730000", "CLOSE": "20.020000" }, { "DATE": "10/17/2007", "OPEN": "18.760000", "HIGH": "20.110000", "LOW": "18.280000", "CLOSE": "18.540000" }, { "DATE": "10/18/2007", "OPEN": "19.160000", "HIGH": "19.560000", "LOW": "17.730000", "CLOSE": "18.500000" }, { "DATE": "10/19/2007", "OPEN": "19.150000", "HIGH": "22.960000", "LOW": "19.020000", "CLOSE": "22.960000" }, { "DATE": "10/22/2007", "OPEN": "23.890000", "HIGH": "23.940000", "LOW": "21.380000", "CLOSE": "21.640000" }, { "DATE": "10/23/2007", "OPEN": "21.290000", "HIGH": "21.430000", "LOW": "20.130000", "CLOSE": "20.410000" }, { "DATE": "10/24/2007", "OPEN": "21.160000", "HIGH": "24.150000", "LOW": "20.590000", "CLOSE": "20.800000" }, { "DATE": "10/25/2007", "OPEN": "20.840000", "HIGH": "22.400000", "LOW": "20.040000", "CLOSE": "21.170000" }, { "DATE": "10/26/2007", "OPEN": "19.840000", "HIGH": "20.970000", "LOW": "19.480000", "CLOSE": "19.560000" }, { "DATE": "10/29/2007", "OPEN": "19.930000", "HIGH": "20.240000", "LOW": "16.840000", "CLOSE": "19.870000" }, { "DATE": "10/30/2007", "OPEN": "20.460000", "HIGH": "21.150000", "LOW": "20.310000", "CLOSE": "21.070000" }, { "DATE": "10/31/2007", "OPEN": "20.530000", "HIGH": "22.090000", "LOW": "18.300000", "CLOSE": "18.530000" }, { "DATE": "11/01/2007", "OPEN": "19.890000", "HIGH": "24.150000", "LOW": "17.380000", "CLOSE": "23.210000" }, { "DATE": "11/02/2007", "OPEN": "22.560000", "HIGH": "25.170000", "LOW": "22.560000", "CLOSE": "23.010000" }, { "DATE": "11/05/2007", "OPEN": "25.250000", "HIGH": "25.460000", "LOW": "23.610000", "CLOSE": "24.310000" }, { "DATE": "11/06/2007", "OPEN": "23.500000", "HIGH": "23.740000", "LOW": "21.240000", "CLOSE": "21.390000" }, { "DATE": "11/07/2007", "OPEN": "23.150000", "HIGH": "26.850000", "LOW": "22.750000", "CLOSE": "26.490000" }, { "DATE": "11/08/2007", "OPEN": "26.450000", "HIGH": "29.150000", "LOW": "25.320000", "CLOSE": "26.160000" }, { "DATE": "11/09/2007", "OPEN": "27.960000", "HIGH": "28.840000", "LOW": "26.210000", "CLOSE": "28.500000" }, { "DATE": "11/12/2007", "OPEN": "30.570000", "HIGH": "31.090000", "LOW": "24.470000", "CLOSE": "31.090000" }, { "DATE": "11/13/2007", "OPEN": "27.470000", "HIGH": "27.500000", "LOW": "23.820000", "CLOSE": "24.100000" }, { "DATE": "11/14/2007", "OPEN": "23.350000", "HIGH": "27.030000", "LOW": "23.070000", "CLOSE": "25.940000" }, { "DATE": "11/15/2007", "OPEN": "26.960000", "HIGH": "29.310000", "LOW": "25.980000", "CLOSE": "28.060000" }, { "DATE": "11/16/2007", "OPEN": "27.040000", "HIGH": "28.120000", "LOW": "25.120000", "CLOSE": "25.490000" }, { "DATE": "11/19/2007", "OPEN": "26.740000", "HIGH": "27.180000", "LOW": "25.740000", "CLOSE": "26.010000" }, { "DATE": "11/20/2007", "OPEN": "26.120000", "HIGH": "27.350000", "LOW": "23.620000", "CLOSE": "24.880000" }, { "DATE": "11/21/2007", "OPEN": "26.300000", "HIGH": "27.770000", "LOW": "24.550000", "CLOSE": "26.840000" }, { "DATE": "11/23/2007", "OPEN": "26.420000", "HIGH": "26.420000", "LOW": "25.350000", "CLOSE": "25.610000" }, { "DATE": "11/26/2007", "OPEN": "26.460000", "HIGH": "28.950000", "LOW": "25.840000", "CLOSE": "28.910000" }, { "DATE": "11/27/2007", "OPEN": "28.140000", "HIGH": "28.240000", "LOW": "26.230000", "CLOSE": "26.280000" }, { "DATE": "11/28/2007", "OPEN": "25.140000", "HIGH": "25.140000", "LOW": "23.550000", "CLOSE": "24.110000" }, { "DATE": "11/29/2007", "OPEN": "24.590000", "HIGH": "24.610000", "LOW": "23.350000", "CLOSE": "23.970000" }, { "DATE": "11/30/2007", "OPEN": "22.670000", "HIGH": "23.390000", "LOW": "22.000000", "CLOSE": "22.870000" }, { "DATE": "12/03/2007", "OPEN": "23.590000", "HIGH": "24.490000", "LOW": "23.400000", "CLOSE": "23.610000" }, { "DATE": "12/04/2007", "OPEN": "24.300000", "HIGH": "24.590000", "LOW": "23.320000", "CLOSE": "23.790000" }, { "DATE": "12/05/2007", "OPEN": "22.720000", "HIGH": "23.030000", "LOW": "21.870000", "CLOSE": "22.530000" }, { "DATE": "12/06/2007", "OPEN": "22.680000", "HIGH": "22.750000", "LOW": "19.650000", "CLOSE": "20.960000" }, { "DATE": "12/07/2007", "OPEN": "20.690000", "HIGH": "21.010000", "LOW": "20.290000", "CLOSE": "20.850000" }, { "DATE": "12/10/2007", "OPEN": "21.160000", "HIGH": "21.460000", "LOW": "20.360000", "CLOSE": "20.740000" }, { "DATE": "12/11/2007", "OPEN": "20.690000", "HIGH": "23.700000", "LOW": "19.770000", "CLOSE": "23.590000" }, { "DATE": "12/12/2007", "OPEN": "20.820000", "HIGH": "24.220000", "LOW": "20.490000", "CLOSE": "22.470000" }, { "DATE": "12/13/2007", "OPEN": "23.530000", "HIGH": "24.040000", "LOW": "22.410000", "CLOSE": "22.560000" }, { "DATE": "12/14/2007", "OPEN": "23.530000", "HIGH": "23.530000", "LOW": "22.260000", "CLOSE": "23.270000" }, { "DATE": "12/17/2007", "OPEN": "24.130000", "HIGH": "24.860000", "LOW": "23.420000", "CLOSE": "24.520000" }, { "DATE": "12/18/2007", "OPEN": "23.700000", "HIGH": "24.600000", "LOW": "22.410000", "CLOSE": "22.640000" }, { "DATE": "12/19/2007", "OPEN": "22.620000", "HIGH": "22.680000", "LOW": "21.300000", "CLOSE": "21.680000" }, { "DATE": "12/20/2007", "OPEN": "21.020000", "HIGH": "21.670000", "LOW": "20.580000", "CLOSE": "20.580000" }, { "DATE": "12/21/2007", "OPEN": "19.820000", "HIGH": "19.820000", "LOW": "18.280000", "CLOSE": "18.470000" }, { "DATE": "12/24/2007", "OPEN": "19.080000", "HIGH": "19.420000", "LOW": "18.480000", "CLOSE": "18.600000" }, { "DATE": "12/26/2007", "OPEN": "19.370000", "HIGH": "19.470000", "LOW": "18.600000", "CLOSE": "18.660000" }, { "DATE": "12/27/2007", "OPEN": "19.150000", "HIGH": "20.510000", "LOW": "19.150000", "CLOSE": "20.260000" }, { "DATE": "12/28/2007", "OPEN": "19.590000", "HIGH": "21.050000", "LOW": "19.440000", "CLOSE": "20.740000" }, { "DATE": "12/31/2007", "OPEN": "21.870000", "HIGH": "22.750000", "LOW": "21.790000", "CLOSE": "22.500000" }, { "DATE": "01/02/2008", "OPEN": "22.580000", "HIGH": "24.050000", "LOW": "22.400000", "CLOSE": "23.170000" }, { "DATE": "01/03/2008", "OPEN": "23.110000", "HIGH": "23.270000", "LOW": "22.110000", "CLOSE": "22.490000" }, { "DATE": "01/04/2008", "OPEN": "23.500000", "HIGH": "24.300000", "LOW": "23.250000", "CLOSE": "23.940000" }, { "DATE": "01/07/2008", "OPEN": "24.620000", "HIGH": "24.880000", "LOW": "23.300000", "CLOSE": "23.790000" }, { "DATE": "01/08/2008", "OPEN": "23.270000", "HIGH": "25.600000", "LOW": "22.630000", "CLOSE": "25.430000" }, { "DATE": "01/09/2008", "OPEN": "25.610000", "HIGH": "25.950000", "LOW": "23.900000", "CLOSE": "24.120000" }, { "DATE": "01/10/2008", "OPEN": "24.560000", "HIGH": "24.610000", "LOW": "22.620000", "CLOSE": "23.450000" }, { "DATE": "01/11/2008", "OPEN": "24.040000", "HIGH": "24.410000", "LOW": "23.220000", "CLOSE": "23.680000" }, { "DATE": "01/14/2008", "OPEN": "23.760000", "HIGH": "23.930000", "LOW": "22.650000", "CLOSE": "22.900000" }, { "DATE": "01/15/2008", "OPEN": "24.100000", "HIGH": "24.590000", "LOW": "22.970000", "CLOSE": "23.340000" }, { "DATE": "01/16/2008", "OPEN": "23.900000", "HIGH": "24.380000", "LOW": "22.850000", "CLOSE": "24.380000" }, { "DATE": "01/17/2008", "OPEN": "24.110000", "HIGH": "28.510000", "LOW": "23.870000", "CLOSE": "28.460000" }, { "DATE": "01/18/2008", "OPEN": "27.550000", "HIGH": "29.300000", "LOW": "26.270000", "CLOSE": "27.180000" }, { "DATE": "01/22/2008", "OPEN": "35.120000", "HIGH": "37.570000", "LOW": "29.710000", "CLOSE": "31.010000" }, { "DATE": "01/23/2008", "OPEN": "33.840000", "HIGH": "34.420000", "LOW": "22.820000", "CLOSE": "29.020000" }, { "DATE": "01/24/2008", "OPEN": "28.070000", "HIGH": "28.480000", "LOW": "27.030000", "CLOSE": "27.780000" }, { "DATE": "01/25/2008", "OPEN": "26.190000", "HIGH": "29.760000", "LOW": "25.930000", "CLOSE": "29.080000" }, { "DATE": "01/28/2008", "OPEN": "29.670000", "HIGH": "30.260000", "LOW": "27.570000", "CLOSE": "27.780000" }, { "DATE": "01/29/2008", "OPEN": "26.610000", "HIGH": "27.960000", "LOW": "26.550000", "CLOSE": "27.320000" }, { "DATE": "01/30/2008", "OPEN": "27.530000", "HIGH": "28.340000", "LOW": "24.740000", "CLOSE": "27.620000" }, { "DATE": "01/31/2008", "OPEN": "28.780000", "HIGH": "28.810000", "LOW": "25.450000", "CLOSE": "26.200000" }, { "DATE": "02/01/2008", "OPEN": "25.660000", "HIGH": "25.750000", "LOW": "24.020000", "CLOSE": "24.020000" }, { "DATE": "02/04/2008", "OPEN": "25.090000", "HIGH": "26.030000", "LOW": "24.850000", "CLOSE": "25.990000" }, { "DATE": "02/05/2008", "OPEN": "27.200000", "HIGH": "28.490000", "LOW": "27.200000", "CLOSE": "28.240000" }, { "DATE": "02/06/2008", "OPEN": "27.750000", "HIGH": "29.310000", "LOW": "27.040000", "CLOSE": "28.970000" }, { "DATE": "02/07/2008", "OPEN": "29.510000", "HIGH": "29.700000", "LOW": "26.780000", "CLOSE": "27.660000" }, { "DATE": "02/08/2008", "OPEN": "27.980000", "HIGH": "28.890000", "LOW": "27.220000", "CLOSE": "28.010000" }, { "DATE": "02/11/2008", "OPEN": "29.140000", "HIGH": "29.570000", "LOW": "27.320000", "CLOSE": "27.600000" }, { "DATE": "02/12/2008", "OPEN": "26.560000", "HIGH": "27.170000", "LOW": "25.250000", "CLOSE": "26.330000" }, { "DATE": "02/13/2008", "OPEN": "25.670000", "HIGH": "26.060000", "LOW": "24.570000", "CLOSE": "24.880000" }, { "DATE": "02/14/2008", "OPEN": "24.640000", "HIGH": "25.640000", "LOW": "23.980000", "CLOSE": "25.540000" }, { "DATE": "02/15/2008", "OPEN": "25.580000", "HIGH": "25.670000", "LOW": "24.450000", "CLOSE": "25.020000" }, { "DATE": "02/19/2008", "OPEN": "25.390000", "HIGH": "26.590000", "LOW": "24.730000", "CLOSE": "25.590000" }, { "DATE": "02/20/2008", "OPEN": "25.600000", "HIGH": "26.950000", "LOW": "24.210000", "CLOSE": "24.400000" }, { "DATE": "02/21/2008", "OPEN": "24.420000", "HIGH": "25.450000", "LOW": "23.740000", "CLOSE": "25.120000" }, { "DATE": "02/22/2008", "OPEN": "24.990000", "HIGH": "25.930000", "LOW": "23.620000", "CLOSE": "24.060000" }, { "DATE": "02/25/2008", "OPEN": "24.060000", "HIGH": "25.070000", "LOW": "22.690000", "CLOSE": "23.030000" }, { "DATE": "02/26/2008", "OPEN": "23.440000", "HIGH": "23.450000", "LOW": "21.640000", "CLOSE": "21.900000" }, { "DATE": "02/27/2008", "OPEN": "21.900000", "HIGH": "23.010000", "LOW": "21.830000", "CLOSE": "22.690000" }, { "DATE": "02/28/2008", "OPEN": "22.690000", "HIGH": "23.790000", "LOW": "22.690000", "CLOSE": "23.530000" }, { "DATE": "02/29/2008", "OPEN": "23.540000", "HIGH": "26.910000", "LOW": "23.540000", "CLOSE": "26.540000" }, { "DATE": "03/03/2008", "OPEN": "27.540000", "HIGH": "28.130000", "LOW": "26.270000", "CLOSE": "26.280000" }, { "DATE": "03/04/2008", "OPEN": "27.190000", "HIGH": "27.420000", "LOW": "25.510000", "CLOSE": "25.520000" }, { "DATE": "03/05/2008", "OPEN": "25.520000", "HIGH": "25.770000", "LOW": "23.300000", "CLOSE": "24.600000" }, { "DATE": "03/06/2008", "OPEN": "25.450000", "HIGH": "27.900000", "LOW": "25.040000", "CLOSE": "27.550000" }, { "DATE": "03/07/2008", "OPEN": "28.520000", "HIGH": "29.290000", "LOW": "22.290000", "CLOSE": "27.490000" }, { "DATE": "03/10/2008", "OPEN": "28.130000", "HIGH": "29.730000", "LOW": "27.920000", "CLOSE": "29.380000" }, { "DATE": "03/11/2008", "OPEN": "27.250000", "HIGH": "28.640000", "LOW": "26.350000", "CLOSE": "26.360000" }, { "DATE": "03/12/2008", "OPEN": "26.390000", "HIGH": "27.250000", "LOW": "24.900000", "CLOSE": "27.220000" }, { "DATE": "03/13/2008", "OPEN": "27.220000", "HIGH": "29.620000", "LOW": "25.650000", "CLOSE": "27.290000" }, { "DATE": "03/14/2008", "OPEN": "27.310000", "HIGH": "32.890000", "LOW": "26.020000", "CLOSE": "31.160000" }, { "DATE": "03/17/2008", "OPEN": "35.140000", "HIGH": "35.600000", "LOW": "31.100000", "CLOSE": "32.240000" }, { "DATE": "03/18/2008", "OPEN": "32.240000", "HIGH": "32.240000", "LOW": "25.580000", "CLOSE": "25.790000" }, { "DATE": "03/19/2008", "OPEN": "25.780000", "HIGH": "29.950000", "LOW": "25.160000", "CLOSE": "29.840000" }, { "DATE": "03/20/2008", "OPEN": "29.840000", "HIGH": "29.840000", "LOW": "25.800000", "CLOSE": "26.620000" }, { "DATE": "03/24/2008", "OPEN": "26.640000", "HIGH": "27.040000", "LOW": "24.750000", "CLOSE": "25.730000" }, { "DATE": "03/25/2008", "OPEN": "25.750000", "HIGH": "26.420000", "LOW": "25.170000", "CLOSE": "25.720000" }, { "DATE": "03/26/2008", "OPEN": "25.750000", "HIGH": "26.850000", "LOW": "25.510000", "CLOSE": "26.080000" }, { "DATE": "03/27/2008", "OPEN": "25.550000", "HIGH": "25.980000", "LOW": "24.910000", "CLOSE": "25.880000" }, { "DATE": "03/28/2008", "OPEN": "25.810000", "HIGH": "25.960000", "LOW": "25.040000", "CLOSE": "25.710000" }, { "DATE": "03/31/2008", "OPEN": "25.710000", "HIGH": "26.770000", "LOW": "25.350000", "CLOSE": "25.610000" }, { "DATE": "04/01/2008", "OPEN": "25.610000", "HIGH": "25.610000", "LOW": "22.520000", "CLOSE": "22.680000" }, { "DATE": "04/02/2008", "OPEN": "22.640000", "HIGH": "23.650000", "LOW": "22.390000", "CLOSE": "23.430000" }, { "DATE": "04/03/2008", "OPEN": "23.840000", "HIGH": "24.150000", "LOW": "23.000000", "CLOSE": "23.210000" }, { "DATE": "04/04/2008", "OPEN": "23.000000", "HIGH": "23.310000", "LOW": "21.750000", "CLOSE": "22.450000" }, { "DATE": "04/07/2008", "OPEN": "22.450000", "HIGH": "22.730000", "LOW": "21.210000", "CLOSE": "22.420000" }, { "DATE": "04/08/2008", "OPEN": "22.420000", "HIGH": "23.160000", "LOW": "22.360000", "CLOSE": "22.360000" }, { "DATE": "04/09/2008", "OPEN": "22.360000", "HIGH": "23.570000", "LOW": "22.360000", "CLOSE": "22.810000" }, { "DATE": "04/10/2008", "OPEN": "22.800000", "HIGH": "23.220000", "LOW": "21.630000", "CLOSE": "21.980000" }, { "DATE": "04/11/2008", "OPEN": "23.030000", "HIGH": "23.590000", "LOW": "22.650000", "CLOSE": "23.460000" }, { "DATE": "04/14/2008", "OPEN": "23.460000", "HIGH": "24.350000", "LOW": "23.460000", "CLOSE": "23.820000" }, { "DATE": "04/15/2008", "OPEN": "23.840000", "HIGH": "23.990000", "LOW": "22.720000", "CLOSE": "22.780000" }, { "DATE": "04/16/2008", "OPEN": "22.030000", "HIGH": "22.090000", "LOW": "20.500000", "CLOSE": "20.530000" }, { "DATE": "04/17/2008", "OPEN": "21.130000", "HIGH": "21.540000", "LOW": "20.350000", "CLOSE": "20.370000" }, { "DATE": "04/18/2008", "OPEN": "20.370000", "HIGH": "20.370000", "LOW": "19.210000", "CLOSE": "20.130000" }, { "DATE": "04/21/2008", "OPEN": "20.150000", "HIGH": "21.120000", "LOW": "20.150000", "CLOSE": "20.500000" }, { "DATE": "04/22/2008", "OPEN": "20.470000", "HIGH": "21.600000", "LOW": "20.470000", "CLOSE": "20.870000" }, { "DATE": "04/23/2008", "OPEN": "20.630000", "HIGH": "20.950000", "LOW": "19.880000", "CLOSE": "20.260000" }, { "DATE": "04/24/2008", "OPEN": "20.260000", "HIGH": "20.770000", "LOW": "19.210000", "CLOSE": "20.060000" }, { "DATE": "04/25/2008", "OPEN": "19.600000", "HIGH": "20.360000", "LOW": "19.280000", "CLOSE": "19.590000" }, { "DATE": "04/28/2008", "OPEN": "20.140000", "HIGH": "20.250000", "LOW": "19.370000", "CLOSE": "19.640000" }, { "DATE": "04/29/2008", "OPEN": "19.860000", "HIGH": "20.540000", "LOW": "19.630000", "CLOSE": "20.240000" }, { "DATE": "04/30/2008", "OPEN": "20.240000", "HIGH": "20.810000", "LOW": "19.690000", "CLOSE": "20.790000" }, { "DATE": "05/01/2008", "OPEN": "20.780000", "HIGH": "20.830000", "LOW": "18.870000", "CLOSE": "18.880000" }, { "DATE": "05/02/2008", "OPEN": "18.870000", "HIGH": "19.110000", "LOW": "17.970000", "CLOSE": "18.180000" }, { "DATE": "05/05/2008", "OPEN": "18.680000", "HIGH": "19.290000", "LOW": "18.680000", "CLOSE": "18.900000" }, { "DATE": "05/06/2008", "OPEN": "18.900000", "HIGH": "19.570000", "LOW": "18.110000", "CLOSE": "18.210000" }, { "DATE": "05/07/2008", "OPEN": "18.480000", "HIGH": "19.980000", "LOW": "18.420000", "CLOSE": "19.730000" }, { "DATE": "05/08/2008", "OPEN": "19.730000", "HIGH": "19.920000", "LOW": "18.620000", "CLOSE": "19.400000" }, { "DATE": "05/09/2008", "OPEN": "19.980000", "HIGH": "20.010000", "LOW": "19.300000", "CLOSE": "19.410000" }, { "DATE": "05/12/2008", "OPEN": "19.170000", "HIGH": "19.480000", "LOW": "16.920000", "CLOSE": "17.790000" }, { "DATE": "05/13/2008", "OPEN": "17.790000", "HIGH": "19.630000", "LOW": "17.760000", "CLOSE": "17.980000" }, { "DATE": "05/14/2008", "OPEN": "17.980000", "HIGH": "17.980000", "LOW": "16.190000", "CLOSE": "17.660000" }, { "DATE": "05/15/2008", "OPEN": "17.650000", "HIGH": "17.840000", "LOW": "16.250000", "CLOSE": "16.300000" }, { "DATE": "05/16/2008", "OPEN": "16.300000", "HIGH": "17.920000", "LOW": "16.300000", "CLOSE": "16.470000" }, { "DATE": "05/19/2008", "OPEN": "16.470000", "HIGH": "17.890000", "LOW": "15.820000", "CLOSE": "17.010000" }, { "DATE": "05/20/2008", "OPEN": "17.020000", "HIGH": "18.420000", "LOW": "17.020000", "CLOSE": "17.580000" }, { "DATE": "05/21/2008", "OPEN": "17.640000", "HIGH": "18.890000", "LOW": "17.010000", "CLOSE": "18.590000" }, { "DATE": "05/22/2008", "OPEN": "18.920000", "HIGH": "19.110000", "LOW": "17.820000", "CLOSE": "18.050000" }, { "DATE": "05/23/2008", "OPEN": "18.580000", "HIGH": "19.800000", "LOW": "18.380000", "CLOSE": "19.550000" }, { "DATE": "05/27/2008", "OPEN": "20.780000", "HIGH": "20.950000", "LOW": "19.420000", "CLOSE": "19.640000" }, { "DATE": "05/28/2008", "OPEN": "19.640000", "HIGH": "20.030000", "LOW": "19.010000", "CLOSE": "19.070000" }, { "DATE": "05/29/2008", "OPEN": "19.080000", "HIGH": "19.170000", "LOW": "17.540000", "CLOSE": "18.140000" }, { "DATE": "05/30/2008", "OPEN": "18.140000", "HIGH": "18.210000", "LOW": "17.560000", "CLOSE": "17.830000" }, { "DATE": "06/02/2008", "OPEN": "17.830000", "HIGH": "20.450000", "LOW": "17.830000", "CLOSE": "19.830000" }, { "DATE": "06/03/2008", "OPEN": "19.800000", "HIGH": "21.000000", "LOW": "18.890000", "CLOSE": "20.240000" }, { "DATE": "06/04/2008", "OPEN": "20.640000", "HIGH": "21.310000", "LOW": "19.760000", "CLOSE": "20.800000" }, { "DATE": "06/05/2008", "OPEN": "20.540000", "HIGH": "20.590000", "LOW": "18.620000", "CLOSE": "18.630000" }, { "DATE": "06/06/2008", "OPEN": "18.630000", "HIGH": "23.790000", "LOW": "18.630000", "CLOSE": "23.560000" }, { "DATE": "06/09/2008", "OPEN": "23.560000", "HIGH": "24.470000", "LOW": "20.780000", "CLOSE": "23.120000" }, { "DATE": "06/10/2008", "OPEN": "24.370000", "HIGH": "24.420000", "LOW": "22.310000", "CLOSE": "23.180000" }, { "DATE": "06/11/2008", "OPEN": "23.440000", "HIGH": "24.300000", "LOW": "22.860000", "CLOSE": "24.120000" }, { "DATE": "06/12/2008", "OPEN": "23.610000", "HIGH": "23.980000", "LOW": "19.460000", "CLOSE": "23.330000" }, { "DATE": "06/13/2008", "OPEN": "23.020000", "HIGH": "23.140000", "LOW": "21.040000", "CLOSE": "21.220000" }, { "DATE": "06/16/2008", "OPEN": "21.220000", "HIGH": "22.840000", "LOW": "20.730000", "CLOSE": "20.950000" }, { "DATE": "06/17/2008", "OPEN": "20.960000", "HIGH": "21.420000", "LOW": "20.020000", "CLOSE": "21.130000" }, { "DATE": "06/18/2008", "OPEN": "21.670000", "HIGH": "22.860000", "LOW": "21.260000", "CLOSE": "22.240000" }, { "DATE": "06/19/2008", "OPEN": "22.240000", "HIGH": "22.610000", "LOW": "20.910000", "CLOSE": "21.580000" }, { "DATE": "06/20/2008", "OPEN": "21.580000", "HIGH": "23.700000", "LOW": "21.580000", "CLOSE": "22.870000" }, { "DATE": "06/23/2008", "OPEN": "22.890000", "HIGH": "23.140000", "LOW": "22.520000", "CLOSE": "22.640000" }, { "DATE": "06/24/2008", "OPEN": "22.690000", "HIGH": "23.480000", "LOW": "21.680000", "CLOSE": "22.420000" }, { "DATE": "06/25/2008", "OPEN": "22.420000", "HIGH": "22.420000", "LOW": "20.340000", "CLOSE": "21.140000" }, { "DATE": "06/26/2008", "OPEN": "22.230000", "HIGH": "23.990000", "LOW": "22.150000", "CLOSE": "23.930000" }, { "DATE": "06/27/2008", "OPEN": "23.750000", "HIGH": "24.560000", "LOW": "23.300000", "CLOSE": "23.440000" }, { "DATE": "06/30/2008", "OPEN": "24.250000", "HIGH": "24.260000", "LOW": "23.270000", "CLOSE": "23.950000" }, { "DATE": "07/01/2008", "OPEN": "25.140000", "HIGH": "25.570000", "LOW": "23.640000", "CLOSE": "23.650000" }, { "DATE": "07/02/2008", "OPEN": "23.400000", "HIGH": "25.960000", "LOW": "22.700000", "CLOSE": "25.920000" }, { "DATE": "07/03/2008", "OPEN": "25.920000", "HIGH": "26.080000", "LOW": "24.440000", "CLOSE": "24.790000" }, { "DATE": "07/07/2008", "OPEN": "25.480000", "HIGH": "26.910000", "LOW": "24.730000", "CLOSE": "25.780000" }, { "DATE": "07/08/2008", "OPEN": "25.720000", "HIGH": "26.050000", "LOW": "23.020000", "CLOSE": "23.150000" }, { "DATE": "07/09/2008", "OPEN": "23.160000", "HIGH": "25.390000", "LOW": "22.590000", "CLOSE": "25.230000" }, { "DATE": "07/10/2008", "OPEN": "25.220000", "HIGH": "26.620000", "LOW": "25.070000", "CLOSE": "25.590000" }, { "DATE": "07/11/2008", "OPEN": "25.560000", "HIGH": "29.440000", "LOW": "25.560000", "CLOSE": "27.490000" }, { "DATE": "07/14/2008", "OPEN": "27.490000", "HIGH": "29.300000", "LOW": "26.900000", "CLOSE": "28.480000" }, { "DATE": "07/15/2008", "OPEN": "28.470000", "HIGH": "30.810000", "LOW": "27.010000", "CLOSE": "28.540000" }, { "DATE": "07/16/2008", "OPEN": "28.190000", "HIGH": "38.840000", "LOW": "24.870000", "CLOSE": "25.100000" }, { "DATE": "07/17/2008", "OPEN": "24.580000", "HIGH": "25.500000", "LOW": "23.990000", "CLOSE": "25.010000" }, { "DATE": "07/18/2008", "OPEN": "25.010000", "HIGH": "25.190000", "LOW": "23.780000", "CLOSE": "24.050000" }, { "DATE": "07/21/2008", "OPEN": "24.050000", "HIGH": "24.580000", "LOW": "23.040000", "CLOSE": "23.050000" }, { "DATE": "07/22/2008", "OPEN": "24.020000", "HIGH": "24.080000", "LOW": "21.050000", "CLOSE": "21.180000" }, { "DATE": "07/23/2008", "OPEN": "21.230000", "HIGH": "22.080000", "LOW": "20.730000", "CLOSE": "21.310000" }, { "DATE": "07/24/2008", "OPEN": "21.310000", "HIGH": "23.610000", "LOW": "21.310000", "CLOSE": "23.440000" }, { "DATE": "07/25/2008", "OPEN": "23.450000", "HIGH": "23.450000", "LOW": "22.310000", "CLOSE": "22.910000" }, { "DATE": "07/28/2008", "OPEN": "22.910000", "HIGH": "24.620000", "LOW": "22.910000", "CLOSE": "24.230000" }, { "DATE": "07/29/2008", "OPEN": "24.200000", "HIGH": "24.220000", "LOW": "21.960000", "CLOSE": "22.030000" }, { "DATE": "07/30/2008", "OPEN": "22.030000", "HIGH": "22.310000", "LOW": "20.990000", "CLOSE": "21.210000" }, { "DATE": "07/31/2008", "OPEN": "22.330000", "HIGH": "22.960000", "LOW": "21.450000", "CLOSE": "22.940000" }, { "DATE": "08/01/2008", "OPEN": "22.660000", "HIGH": "23.370000", "LOW": "22.350000", "CLOSE": "22.570000" }, { "DATE": "08/04/2008", "OPEN": "23.530000", "HIGH": "23.860000", "LOW": "22.940000", "CLOSE": "23.490000" }, { "DATE": "08/05/2008", "OPEN": "22.990000", "HIGH": "22.990000", "LOW": "20.060000", "CLOSE": "21.140000" }, { "DATE": "08/06/2008", "OPEN": "21.660000", "HIGH": "21.660000", "LOW": "19.750000", "CLOSE": "20.230000" }, { "DATE": "08/07/2008", "OPEN": "20.230000", "HIGH": "21.460000", "LOW": "20.230000", "CLOSE": "21.150000" }, { "DATE": "08/08/2008", "OPEN": "21.150000", "HIGH": "21.690000", "LOW": "20.110000", "CLOSE": "20.660000" }, { "DATE": "08/11/2008", "OPEN": "20.660000", "HIGH": "20.960000", "LOW": "19.660000", "CLOSE": "20.120000" }, { "DATE": "08/12/2008", "OPEN": "20.640000", "HIGH": "21.510000", "LOW": "20.380000", "CLOSE": "21.170000" }, { "DATE": "08/13/2008", "OPEN": "21.570000", "HIGH": "22.110000", "LOW": "20.800000", "CLOSE": "21.550000" }, { "DATE": "08/14/2008", "OPEN": "22.300000", "HIGH": "22.300000", "LOW": "20.070000", "CLOSE": "20.340000" }, { "DATE": "08/15/2008", "OPEN": "20.240000", "HIGH": "20.650000", "LOW": "19.570000", "CLOSE": "19.580000" }, { "DATE": "08/18/2008", "OPEN": "19.580000", "HIGH": "21.440000", "LOW": "19.580000", "CLOSE": "20.980000" }, { "DATE": "08/19/2008", "OPEN": "21.760000", "HIGH": "22.140000", "LOW": "21.280000", "CLOSE": "21.280000" }, { "DATE": "08/20/2008", "OPEN": "21.300000", "HIGH": "21.670000", "LOW": "20.390000", "CLOSE": "20.420000" }, { "DATE": "08/21/2008", "OPEN": "20.430000", "HIGH": "21.080000", "LOW": "18.940000", "CLOSE": "19.820000" }, { "DATE": "08/22/2008", "OPEN": "19.830000", "HIGH": "19.830000", "LOW": "18.640000", "CLOSE": "18.810000" }, { "DATE": "08/25/2008", "OPEN": "18.780000", "HIGH": "21.220000", "LOW": "18.780000", "CLOSE": "20.970000" }, { "DATE": "08/26/2008", "OPEN": "20.980000", "HIGH": "21.270000", "LOW": "20.480000", "CLOSE": "20.490000" }, { "DATE": "08/27/2008", "OPEN": "20.480000", "HIGH": "20.670000", "LOW": "19.530000", "CLOSE": "19.760000" }, { "DATE": "08/28/2008", "OPEN": "19.360000", "HIGH": "19.660000", "LOW": "19.220000", "CLOSE": "19.430000" }, { "DATE": "08/29/2008", "OPEN": "19.430000", "HIGH": "20.710000", "LOW": "19.430000", "CLOSE": "20.650000" }, { "DATE": "09/02/2008", "OPEN": "20.650000", "HIGH": "22.300000", "LOW": "20.470000", "CLOSE": "21.990000" }, { "DATE": "09/03/2008", "OPEN": "21.990000", "HIGH": "22.300000", "LOW": "21.390000", "CLOSE": "21.430000" }, { "DATE": "09/04/2008", "OPEN": "22.020000", "HIGH": "24.150000", "LOW": "21.910000", "CLOSE": "24.030000" }, { "DATE": "09/05/2008", "OPEN": "24.540000", "HIGH": "24.710000", "LOW": "22.970000", "CLOSE": "23.060000" }, { "DATE": "09/08/2008", "OPEN": "22.220000", "HIGH": "24.060000", "LOW": "22.120000", "CLOSE": "22.640000" }, { "DATE": "09/09/2008", "OPEN": "22.690000", "HIGH": "25.680000", "LOW": "22.580000", "CLOSE": "25.470000" }, { "DATE": "09/10/2008", "OPEN": "25.470000", "HIGH": "25.480000", "LOW": "23.800000", "CLOSE": "24.520000" }, { "DATE": "09/11/2008", "OPEN": "25.380000", "HIGH": "26.250000", "LOW": "24.390000", "CLOSE": "24.390000" }, { "DATE": "09/12/2008", "OPEN": "24.800000", "HIGH": "26.670000", "LOW": "24.800000", "CLOSE": "25.660000" }, { "DATE": "09/15/2008", "OPEN": "25.660000", "HIGH": "31.870000", "LOW": "25.660000", "CLOSE": "31.700000" }, { "DATE": "09/16/2008", "OPEN": "31.700000", "HIGH": "33.700000", "LOW": "30.240000", "CLOSE": "30.300000" }, { "DATE": "09/17/2008", "OPEN": "30.250000", "HIGH": "36.400000", "LOW": "30.250000", "CLOSE": "36.220000" }, { "DATE": "09/18/2008", "OPEN": "36.100000", "HIGH": "42.160000", "LOW": "33.100000", "CLOSE": "33.100000" }, { "DATE": "09/19/2008", "OPEN": "33.070000", "HIGH": "33.080000", "LOW": "27.950000", "CLOSE": "32.070000" }, { "DATE": "09/22/2008", "OPEN": "32.400000", "HIGH": "34.220000", "LOW": "30.810000", "CLOSE": "33.850000" }, { "DATE": "09/23/2008", "OPEN": "33.850000", "HIGH": "36.080000", "LOW": "32.630000", "CLOSE": "35.720000" }, { "DATE": "09/24/2008", "OPEN": "35.700000", "HIGH": "36.710000", "LOW": "34.160000", "CLOSE": "35.190000" }, { "DATE": "09/25/2008", "OPEN": "35.190000", "HIGH": "35.190000", "LOW": "32.450000", "CLOSE": "32.820000" }, { "DATE": "09/26/2008", "OPEN": "32.820000", "HIGH": "36.400000", "LOW": "32.820000", "CLOSE": "34.740000" }, { "DATE": "09/29/2008", "OPEN": "36.920000", "HIGH": "48.400000", "LOW": "36.920000", "CLOSE": "46.720000" }, { "DATE": "09/30/2008", "OPEN": "43.770000", "HIGH": "43.800000", "LOW": "38.860000", "CLOSE": "39.390000" }, { "DATE": "10/01/2008", "OPEN": "39.390000", "HIGH": "42.380000", "LOW": "39.390000", "CLOSE": "39.810000" }, { "DATE": "10/02/2008", "OPEN": "39.820000", "HIGH": "46.480000", "LOW": "39.820000", "CLOSE": "45.260000" }, { "DATE": "10/03/2008", "OPEN": "45.220000", "HIGH": "45.520000", "LOW": "41.510000", "CLOSE": "45.140000" }, { "DATE": "10/06/2008", "OPEN": "45.120000", "HIGH": "58.240000", "LOW": "45.120000", "CLOSE": "52.050000" }, { "DATE": "10/07/2008", "OPEN": "52.050000", "HIGH": "54.190000", "LOW": "47.030000", "CLOSE": "53.680000" }, { "DATE": "10/08/2008", "OPEN": "53.680000", "HIGH": "59.060000", "LOW": "51.900000", "CLOSE": "57.530000" }, { "DATE": "10/09/2008", "OPEN": "57.570000", "HIGH": "64.920000", "LOW": "52.540000", "CLOSE": "63.920000" }, { "DATE": "10/10/2008", "OPEN": "65.850000", "HIGH": "76.940000", "LOW": "28.130000", "CLOSE": "69.950000" }, { "DATE": "10/13/2008", "OPEN": "69.950000", "HIGH": "71.420000", "LOW": "54.690000", "CLOSE": "54.990000" }, { "DATE": "10/14/2008", "OPEN": "55.100000", "HIGH": "59.810000", "LOW": "46.350000", "CLOSE": "55.130000" }, { "DATE": "10/15/2008", "OPEN": "55.690000", "HIGH": "69.470000", "LOW": "55.690000", "CLOSE": "69.250000" }, { "DATE": "10/16/2008", "OPEN": "69.210000", "HIGH": "81.170000", "LOW": "66.510000", "CLOSE": "67.610000" }, { "DATE": "10/17/2008", "OPEN": "67.650000", "HIGH": "74.480000", "LOW": "59.820000", "CLOSE": "70.330000" }, { "DATE": "10/20/2008", "OPEN": "70.400000", "HIGH": "70.400000", "LOW": "52.700000", "CLOSE": "52.970000" }, { "DATE": "10/21/2008", "OPEN": "52.950000", "HIGH": "56.370000", "LOW": "50.910000", "CLOSE": "53.110000" }, { "DATE": "10/22/2008", "OPEN": "63.120000", "HIGH": "72.560000", "LOW": "53.000000", "CLOSE": "69.650000" }, { "DATE": "10/23/2008", "OPEN": "68.030000", "HIGH": "79.430000", "LOW": "51.830000", "CLOSE": "67.800000" }, { "DATE": "10/24/2008", "OPEN": "67.800000", "HIGH": "89.530000", "LOW": "67.800000", "CLOSE": "79.130000" }, { "DATE": "10/27/2008", "OPEN": "79.130000", "HIGH": "81.650000", "LOW": "71.290000", "CLOSE": "80.060000" }, { "DATE": "10/28/2008", "OPEN": "73.300000", "HIGH": "78.980000", "LOW": "65.660000", "CLOSE": "66.960000" }, { "DATE": "10/29/2008", "OPEN": "66.960000", "HIGH": "71.140000", "LOW": "62.720000", "CLOSE": "69.960000" }, { "DATE": "10/30/2008", "OPEN": "69.830000", "HIGH": "69.830000", "LOW": "62.670000", "CLOSE": "62.900000" }, { "DATE": "10/31/2008", "OPEN": "62.930000", "HIGH": "65.850000", "LOW": "56.730000", "CLOSE": "59.890000" }, { "DATE": "11/03/2008", "OPEN": "60.170000", "HIGH": "60.770000", "LOW": "53.630000", "CLOSE": "53.680000" }, { "DATE": "11/04/2008", "OPEN": "53.680000", "HIGH": "53.680000", "LOW": "44.250000", "CLOSE": "47.730000" }, { "DATE": "11/05/2008", "OPEN": "47.730000", "HIGH": "55.620000", "LOW": "46.870000", "CLOSE": "54.560000" }, { "DATE": "11/06/2008", "OPEN": "56.710000", "HIGH": "64.780000", "LOW": "55.600000", "CLOSE": "63.680000" }, { "DATE": "11/07/2008", "OPEN": "63.680000", "HIGH": "63.680000", "LOW": "56.030000", "CLOSE": "56.100000" }, { "DATE": "11/10/2008", "OPEN": "56.090000", "HIGH": "62.090000", "LOW": "54.630000", "CLOSE": "59.980000" }, { "DATE": "11/11/2008", "OPEN": "59.980000", "HIGH": "64.730000", "LOW": "58.580000", "CLOSE": "61.440000" }, { "DATE": "11/12/2008", "OPEN": "61.520000", "HIGH": "67.190000", "LOW": "61.520000", "CLOSE": "66.460000" }, { "DATE": "11/13/2008", "OPEN": "66.450000", "HIGH": "69.990000", "LOW": "58.660000", "CLOSE": "59.830000" }, { "DATE": "11/14/2008", "OPEN": "62.600000", "HIGH": "66.310000", "LOW": "59.750000", "CLOSE": "66.310000" }, { "DATE": "11/17/2008", "OPEN": "69.570000", "HIGH": "69.590000", "LOW": "65.100000", "CLOSE": "69.150000" }, { "DATE": "11/18/2008", "OPEN": "70.090000", "HIGH": "73.130000", "LOW": "67.180000", "CLOSE": "67.640000" }, { "DATE": "11/19/2008", "OPEN": "68.460000", "HIGH": "75.000000", "LOW": "67.340000", "CLOSE": "74.260000" }, { "DATE": "11/20/2008", "OPEN": "74.260000", "HIGH": "81.480000", "LOW": "72.760000", "CLOSE": "80.860000" }, { "DATE": "11/21/2008", "OPEN": "80.740000", "HIGH": "80.740000", "LOW": "71.630000", "CLOSE": "72.670000" }, { "DATE": "11/24/2008", "OPEN": "71.190000", "HIGH": "71.350000", "LOW": "61.810000", "CLOSE": "64.700000" }, { "DATE": "11/25/2008", "OPEN": "64.760000", "HIGH": "65.490000", "LOW": "60.250000", "CLOSE": "60.900000" }, { "DATE": "11/26/2008", "OPEN": "60.900000", "HIGH": "62.500000", "LOW": "54.620000", "CLOSE": "54.920000" }, { "DATE": "11/28/2008", "OPEN": "56.020000", "HIGH": "56.820000", "LOW": "50.500000", "CLOSE": "55.840000" }, { "DATE": "12/01/2008", "OPEN": "60.470000", "HIGH": "68.600000", "LOW": "60.360000", "CLOSE": "68.510000" }, { "DATE": "12/02/2008", "OPEN": "66.680000", "HIGH": "67.010000", "LOW": "62.310000", "CLOSE": "62.980000" }, { "DATE": "12/03/2008", "OPEN": "62.980000", "HIGH": "65.370000", "LOW": "60.180000", "CLOSE": "60.720000" }, { "DATE": "12/04/2008", "OPEN": "62.190000", "HIGH": "65.080000", "LOW": "60.210000", "CLOSE": "63.640000" }, { "DATE": "12/05/2008", "OPEN": "63.640000", "HIGH": "66.540000", "LOW": "59.260000", "CLOSE": "59.930000" }, { "DATE": "12/08/2008", "OPEN": "58.860000", "HIGH": "59.870000", "LOW": "57.350000", "CLOSE": "58.490000" }, { "DATE": "12/09/2008", "OPEN": "59.480000", "HIGH": "59.570000", "LOW": "56.370000", "CLOSE": "58.910000" }, { "DATE": "12/10/2008", "OPEN": "58.910000", "HIGH": "58.910000", "LOW": "53.790000", "CLOSE": "55.730000" }, { "DATE": "12/11/2008", "OPEN": "55.080000", "HIGH": "56.440000", "LOW": "52.940000", "CLOSE": "55.780000" }, { "DATE": "12/12/2008", "OPEN": "55.780000", "HIGH": "58.840000", "LOW": "54.260000", "CLOSE": "54.280000" }, { "DATE": "12/15/2008", "OPEN": "55.680000", "HIGH": "58.490000", "LOW": "55.680000", "CLOSE": "56.760000" }, { "DATE": "12/16/2008", "OPEN": "56.760000", "HIGH": "56.760000", "LOW": "50.910000", "CLOSE": "52.370000" }, { "DATE": "12/17/2008", "OPEN": "52.000000", "HIGH": "52.190000", "LOW": "49.360000", "CLOSE": "49.840000" }, { "DATE": "12/18/2008", "OPEN": "49.840000", "HIGH": "49.840000", "LOW": "44.500000", "CLOSE": "47.340000" }, { "DATE": "12/19/2008", "OPEN": "46.010000", "HIGH": "46.010000", "LOW": "41.290000", "CLOSE": "44.930000" }, { "DATE": "12/22/2008", "OPEN": "44.930000", "HIGH": "46.690000", "LOW": "42.750000", "CLOSE": "44.560000" }, { "DATE": "12/23/2008", "OPEN": "43.190000", "HIGH": "45.390000", "LOW": "41.680000", "CLOSE": "45.020000" }, { "DATE": "12/24/2008", "OPEN": "45.020000", "HIGH": "45.020000", "LOW": "44.150000", "CLOSE": "44.210000" }, { "DATE": "12/26/2008", "OPEN": "44.270000", "HIGH": "44.360000", "LOW": "42.920000", "CLOSE": "43.380000" }, { "DATE": "12/29/2008", "OPEN": "43.350000", "HIGH": "46.240000", "LOW": "42.160000", "CLOSE": "43.900000" }, { "DATE": "12/30/2008", "OPEN": "43.990000", "HIGH": "44.290000", "LOW": "41.630000", "CLOSE": "41.630000" }, { "DATE": "12/31/2008", "OPEN": "41.630000", "HIGH": "41.630000", "LOW": "37.960000", "CLOSE": "40.000000" }, { "DATE": "01/02/2009", "OPEN": "39.580000", "HIGH": "39.820000", "LOW": "36.880000", "CLOSE": "39.190000" }, { "DATE": "01/05/2009", "OPEN": "39.240000", "HIGH": "40.220000", "LOW": "38.300000", "CLOSE": "39.080000" }, { "DATE": "01/06/2009", "OPEN": "38.060000", "HIGH": "39.330000", "LOW": "37.340000", "CLOSE": "38.560000" }, { "DATE": "01/07/2009", "OPEN": "38.560000", "HIGH": "43.820000", "LOW": "38.560000", "CLOSE": "43.390000" }, { "DATE": "01/08/2009", "OPEN": "43.380000", "HIGH": "44.600000", "LOW": "42.560000", "CLOSE": "42.560000" }, { "DATE": "01/09/2009", "OPEN": "41.180000", "HIGH": "43.130000", "LOW": "41.050000", "CLOSE": "42.820000" }, { "DATE": "01/12/2009", "OPEN": "42.060000", "HIGH": "46.620000", "LOW": "41.940000", "CLOSE": "45.840000" }, { "DATE": "01/13/2009", "OPEN": "45.840000", "HIGH": "47.080000", "LOW": "43.230000", "CLOSE": "43.270000" }, { "DATE": "01/14/2009", "OPEN": "46.240000", "HIGH": "51.550000", "LOW": "46.140000", "CLOSE": "49.140000" }, { "DATE": "01/15/2009", "OPEN": "49.140000", "HIGH": "55.160000", "LOW": "49.140000", "CLOSE": "51.000000" }, { "DATE": "01/16/2009", "OPEN": "51.000000", "HIGH": "51.000000", "LOW": "45.960000", "CLOSE": "46.110000" }, { "DATE": "01/20/2009", "OPEN": "50.120000", "HIGH": "57.360000", "LOW": "49.270000", "CLOSE": "56.650000" }, { "DATE": "01/21/2009", "OPEN": "51.520000", "HIGH": "54.120000", "LOW": "46.150000", "CLOSE": "46.420000" }, { "DATE": "01/22/2009", "OPEN": "50.650000", "HIGH": "51.760000", "LOW": "46.510000", "CLOSE": "47.290000" }, { "DATE": "01/23/2009", "OPEN": "50.390000", "HIGH": "51.110000", "LOW": "46.430000", "CLOSE": "47.270000" }, { "DATE": "01/26/2009", "OPEN": "47.890000", "HIGH": "47.930000", "LOW": "44.290000", "CLOSE": "45.690000" }, { "DATE": "01/27/2009", "OPEN": "45.110000", "HIGH": "45.930000", "LOW": "42.200000", "CLOSE": "42.250000" }, { "DATE": "01/28/2009", "OPEN": "42.250000", "HIGH": "42.250000", "LOW": "33.480000", "CLOSE": "39.660000" }, { "DATE": "01/29/2009", "OPEN": "41.340000", "HIGH": "43.030000", "LOW": "41.120000", "CLOSE": "42.630000" }, { "DATE": "01/30/2009", "OPEN": "42.630000", "HIGH": "45.530000", "LOW": "42.090000", "CLOSE": "44.840000" }, { "DATE": "02/02/2009", "OPEN": "49.420000", "HIGH": "49.540000", "LOW": "45.260000", "CLOSE": "45.520000" }, { "DATE": "02/03/2009", "OPEN": "45.520000", "HIGH": "45.520000", "LOW": "42.430000", "CLOSE": "43.060000" }, { "DATE": "02/04/2009", "OPEN": "43.060000", "HIGH": "44.520000", "LOW": "41.390000", "CLOSE": "43.850000" }, { "DATE": "02/05/2009", "OPEN": "43.830000", "HIGH": "46.230000", "LOW": "42.320000", "CLOSE": "43.730000" }, { "DATE": "02/06/2009", "OPEN": "43.710000", "HIGH": "43.710000", "LOW": "41.200000", "CLOSE": "43.370000" }, { "DATE": "02/09/2009", "OPEN": "45.400000", "HIGH": "45.450000", "LOW": "43.040000", "CLOSE": "43.640000" }, { "DATE": "02/10/2009", "OPEN": "45.140000", "HIGH": "48.120000", "LOW": "44.180000", "CLOSE": "46.670000" }, { "DATE": "02/11/2009", "OPEN": "46.670000", "HIGH": "46.670000", "LOW": "44.500000", "CLOSE": "44.530000" }, { "DATE": "02/12/2009", "OPEN": "44.520000", "HIGH": "48.630000", "LOW": "41.210000", "CLOSE": "41.250000" }, { "DATE": "02/13/2009", "OPEN": "41.600000", "HIGH": "43.020000", "LOW": "40.730000", "CLOSE": "42.930000" }, { "DATE": "02/17/2009", "OPEN": "48.140000", "HIGH": "51.180000", "LOW": "46.960000", "CLOSE": "48.660000" }, { "DATE": "02/18/2009", "OPEN": "48.660000", "HIGH": "50.290000", "LOW": "46.000000", "CLOSE": "48.460000" }, { "DATE": "02/19/2009", "OPEN": "48.540000", "HIGH": "48.540000", "LOW": "44.810000", "CLOSE": "47.080000" }, { "DATE": "02/20/2009", "OPEN": "47.080000", "HIGH": "52.040000", "LOW": "47.080000", "CLOSE": "49.300000" }, { "DATE": "02/23/2009", "OPEN": "49.300000", "HIGH": "53.160000", "LOW": "48.970000", "CLOSE": "52.620000" }, { "DATE": "02/24/2009", "OPEN": "52.500000", "HIGH": "52.560000", "LOW": "44.280000", "CLOSE": "45.490000" }, { "DATE": "02/25/2009", "OPEN": "45.730000", "HIGH": "47.230000", "LOW": "42.840000", "CLOSE": "44.670000" }, { "DATE": "02/26/2009", "OPEN": "43.750000", "HIGH": "45.330000", "LOW": "41.910000", "CLOSE": "44.660000" }, { "DATE": "02/27/2009", "OPEN": "44.660000", "HIGH": "47.340000", "LOW": "44.460000", "CLOSE": "46.350000" }, { "DATE": "03/02/2009", "OPEN": "49.960000", "HIGH": "53.250000", "LOW": "48.350000", "CLOSE": "52.650000" }, { "DATE": "03/03/2009", "OPEN": "52.650000", "HIGH": "52.760000", "LOW": "48.500000", "CLOSE": "50.930000" }, { "DATE": "03/04/2009", "OPEN": "48.020000", "HIGH": "48.830000", "LOW": "45.020000", "CLOSE": "47.560000" }, { "DATE": "03/05/2009", "OPEN": "47.560000", "HIGH": "51.950000", "LOW": "46.980000", "CLOSE": "50.170000" }, { "DATE": "03/06/2009", "OPEN": "50.170000", "HIGH": "51.950000", "LOW": "47.650000", "CLOSE": "49.330000" }, { "DATE": "03/09/2009", "OPEN": "49.350000", "HIGH": "51.340000", "LOW": "48.400000", "CLOSE": "49.680000" }, { "DATE": "03/10/2009", "OPEN": "49.680000", "HIGH": "49.680000", "LOW": "43.880000", "CLOSE": "44.370000" }, { "DATE": "03/11/2009", "OPEN": "43.350000", "HIGH": "44.260000", "LOW": "42.360000", "CLOSE": "43.610000" }, { "DATE": "03/12/2009", "OPEN": "43.530000", "HIGH": "43.980000", "LOW": "40.750000", "CLOSE": "41.180000" }, { "DATE": "03/13/2009", "OPEN": "40.990000", "HIGH": "43.520000", "LOW": "40.030000", "CLOSE": "42.360000" }, { "DATE": "03/16/2009", "OPEN": "42.360000", "HIGH": "44.230000", "LOW": "42.360000", "CLOSE": "43.740000" }, { "DATE": "03/17/2009", "OPEN": "44.230000", "HIGH": "44.590000", "LOW": "40.740000", "CLOSE": "40.800000" }, { "DATE": "03/18/2009", "OPEN": "41.140000", "HIGH": "42.390000", "LOW": "38.980000", "CLOSE": "40.060000" }, { "DATE": "03/19/2009", "OPEN": "40.060000", "HIGH": "44.170000", "LOW": "38.790000", "CLOSE": "43.680000" }, { "DATE": "03/20/2009", "OPEN": "43.600000", "HIGH": "47.630000", "LOW": "43.070000", "CLOSE": "45.890000" }, { "DATE": "03/23/2009", "OPEN": "45.890000", "HIGH": "45.890000", "LOW": "41.270000", "CLOSE": "43.230000" }, { "DATE": "03/24/2009", "OPEN": "43.240000", "HIGH": "44.000000", "LOW": "41.630000", "CLOSE": "42.930000" }, { "DATE": "03/25/2009", "OPEN": "42.350000", "HIGH": "44.200000", "LOW": "40.810000", "CLOSE": "42.250000" }, { "DATE": "03/26/2009", "OPEN": "42.250000", "HIGH": "42.250000", "LOW": "40.170000", "CLOSE": "40.360000" }, { "DATE": "03/27/2009", "OPEN": "40.360000", "HIGH": "42.130000", "LOW": "40.360000", "CLOSE": "41.040000" }, { "DATE": "03/30/2009", "OPEN": "44.860000", "HIGH": "46.280000", "LOW": "44.860000", "CLOSE": "45.540000" }, { "DATE": "03/31/2009", "OPEN": "45.540000", "HIGH": "45.540000", "LOW": "42.270000", "CLOSE": "44.140000" }, { "DATE": "04/01/2009", "OPEN": "45.420000", "HIGH": "45.600000", "LOW": "42.260000", "CLOSE": "42.280000" }, { "DATE": "04/02/2009", "OPEN": "42.280000", "HIGH": "42.680000", "LOW": "40.300000", "CLOSE": "42.040000" }, { "DATE": "04/03/2009", "OPEN": "42.030000", "HIGH": "42.030000", "LOW": "39.640000", "CLOSE": "39.700000" }, { "DATE": "04/06/2009", "OPEN": "41.960000", "HIGH": "43.020000", "LOW": "40.830000", "CLOSE": "40.930000" }, { "DATE": "04/07/2009", "OPEN": "41.480000", "HIGH": "42.500000", "LOW": "40.360000", "CLOSE": "40.390000" }, { "DATE": "04/08/2009", "OPEN": "40.390000", "HIGH": "40.860000", "LOW": "38.700000", "CLOSE": "38.850000" }, { "DATE": "04/09/2009", "OPEN": "37.220000", "HIGH": "37.740000", "LOW": "36.530000", "CLOSE": "36.530000" }, { "DATE": "04/13/2009", "OPEN": "38.320000", "HIGH": "38.910000", "LOW": "37.510000", "CLOSE": "37.810000" }, { "DATE": "04/14/2009", "OPEN": "37.950000", "HIGH": "38.500000", "LOW": "36.880000", "CLOSE": "37.670000" }, { "DATE": "04/15/2009", "OPEN": "37.850000", "HIGH": "38.060000", "LOW": "36.100000", "CLOSE": "36.170000" }, { "DATE": "04/16/2009", "OPEN": "36.040000", "HIGH": "36.800000", "LOW": "34.880000", "CLOSE": "35.790000" }, { "DATE": "04/17/2009", "OPEN": "35.360000", "HIGH": "35.520000", "LOW": "33.680000", "CLOSE": "33.940000" }, { "DATE": "04/20/2009", "OPEN": "33.940000", "HIGH": "39.580000", "LOW": "33.940000", "CLOSE": "39.180000" }, { "DATE": "04/21/2009", "OPEN": "40.270000", "HIGH": "40.290000", "LOW": "36.950000", "CLOSE": "37.140000" }, { "DATE": "04/22/2009", "OPEN": "37.140000", "HIGH": "38.190000", "LOW": "36.010000", "CLOSE": "38.100000" }, { "DATE": "04/23/2009", "OPEN": "38.100000", "HIGH": "38.520000", "LOW": "37.010000", "CLOSE": "37.150000" }, { "DATE": "04/24/2009", "OPEN": "36.860000", "HIGH": "37.530000", "LOW": "36.370000", "CLOSE": "36.820000" }, { "DATE": "04/27/2009", "OPEN": "39.460000", "HIGH": "39.520000", "LOW": "37.970000", "CLOSE": "38.320000" }, { "DATE": "04/28/2009", "OPEN": "39.430000", "HIGH": "39.640000", "LOW": "37.420000", "CLOSE": "37.950000" }, { "DATE": "04/29/2009", "OPEN": "37.950000", "HIGH": "37.950000", "LOW": "35.370000", "CLOSE": "36.080000" }, { "DATE": "04/30/2009", "OPEN": "36.090000", "HIGH": "36.710000", "LOW": "34.500000", "CLOSE": "36.500000" }, { "DATE": "05/01/2009", "OPEN": "36.500000", "HIGH": "36.880000", "LOW": "34.880000", "CLOSE": "35.300000" }, { "DATE": "05/04/2009", "OPEN": "35.300000", "HIGH": "36.240000", "LOW": "34.310000", "CLOSE": "34.530000" }, { "DATE": "05/05/2009", "OPEN": "34.540000", "HIGH": "35.140000", "LOW": "33.360000", "CLOSE": "33.360000" }, { "DATE": "05/06/2009", "OPEN": "33.360000", "HIGH": "33.700000", "LOW": "32.430000", "CLOSE": "32.450000" }, { "DATE": "05/07/2009", "OPEN": "32.100000", "HIGH": "34.560000", "LOW": "31.910000", "CLOSE": "33.440000" }, { "DATE": "05/08/2009", "OPEN": "32.360000", "HIGH": "32.720000", "LOW": "31.190000", "CLOSE": "32.050000" }, { "DATE": "05/11/2009", "OPEN": "32.050000", "HIGH": "34.080000", "LOW": "32.050000", "CLOSE": "32.870000" }, { "DATE": "05/12/2009", "OPEN": "32.680000", "HIGH": "33.290000", "LOW": "31.570000", "CLOSE": "31.800000" }, { "DATE": "05/13/2009", "OPEN": "32.970000", "HIGH": "33.990000", "LOW": "32.560000", "CLOSE": "33.650000" }, { "DATE": "05/14/2009", "OPEN": "33.650000", "HIGH": "33.960000", "LOW": "31.320000", "CLOSE": "31.370000" }, { "DATE": "05/15/2009", "OPEN": "31.360000", "HIGH": "33.610000", "LOW": "30.590000", "CLOSE": "33.120000" }, { "DATE": "05/18/2009", "OPEN": "32.910000", "HIGH": "32.910000", "LOW": "30.000000", "CLOSE": "30.240000" }, { "DATE": "05/19/2009", "OPEN": "30.230000", "HIGH": "30.320000", "LOW": "28.350000", "CLOSE": "28.800000" }, { "DATE": "05/20/2009", "OPEN": "27.470000", "HIGH": "29.160000", "LOW": "26.570000", "CLOSE": "29.030000" }, { "DATE": "05/21/2009", "OPEN": "29.030000", "HIGH": "32.770000", "LOW": "29.030000", "CLOSE": "31.350000" }, { "DATE": "05/22/2009", "OPEN": "31.360000", "HIGH": "32.710000", "LOW": "30.570000", "CLOSE": "32.630000" }, { "DATE": "05/26/2009", "OPEN": "34.570000", "HIGH": "34.570000", "LOW": "30.380000", "CLOSE": "30.620000" }, { "DATE": "05/27/2009", "OPEN": "30.800000", "HIGH": "32.530000", "LOW": "29.620000", "CLOSE": "32.360000" }, { "DATE": "05/28/2009", "OPEN": "31.540000", "HIGH": "33.320000", "LOW": "31.100000", "CLOSE": "31.670000" }, { "DATE": "05/29/2009", "OPEN": "31.670000", "HIGH": "31.670000", "LOW": "28.850000", "CLOSE": "28.920000" }, { "DATE": "06/01/2009", "OPEN": "28.700000", "HIGH": "30.050000", "LOW": "28.450000", "CLOSE": "30.040000" }, { "DATE": "06/02/2009", "OPEN": "30.040000", "HIGH": "30.130000", "LOW": "28.300000", "CLOSE": "29.630000" }, { "DATE": "06/03/2009", "OPEN": "29.620000", "HIGH": "31.790000", "LOW": "29.620000", "CLOSE": "31.020000" }, { "DATE": "06/04/2009", "OPEN": "31.020000", "HIGH": "31.020000", "LOW": "29.920000", "CLOSE": "30.180000" }, { "DATE": "06/05/2009", "OPEN": "29.390000", "HIGH": "30.810000", "LOW": "28.850000", "CLOSE": "29.620000" }, { "DATE": "06/08/2009", "OPEN": "30.840000", "HIGH": "31.820000", "LOW": "29.330000", "CLOSE": "29.770000" }, { "DATE": "06/09/2009", "OPEN": "29.770000", "HIGH": "29.770000", "LOW": "27.790000", "CLOSE": "28.270000" }, { "DATE": "06/10/2009", "OPEN": "26.900000", "HIGH": "29.740000", "LOW": "26.900000", "CLOSE": "28.460000" }, { "DATE": "06/11/2009", "OPEN": "27.360000", "HIGH": "28.110000", "LOW": "26.810000", "CLOSE": "28.110000" }, { "DATE": "06/12/2009", "OPEN": "28.080000", "HIGH": "28.500000", "LOW": "27.730000", "CLOSE": "28.150000" }, { "DATE": "06/15/2009", "OPEN": "29.700000", "HIGH": "31.090000", "LOW": "29.640000", "CLOSE": "30.810000" }, { "DATE": "06/16/2009", "OPEN": "30.810000", "HIGH": "32.750000", "LOW": "30.070000", "CLOSE": "32.680000" }, { "DATE": "06/17/2009", "OPEN": "31.190000", "HIGH": "32.770000", "LOW": "30.640000", "CLOSE": "31.540000" }, { "DATE": "06/18/2009", "OPEN": "31.540000", "HIGH": "31.540000", "LOW": "29.600000", "CLOSE": "30.030000" }, { "DATE": "06/19/2009", "OPEN": "29.160000", "HIGH": "29.320000", "LOW": "27.560000", "CLOSE": "27.990000" }, { "DATE": "06/22/2009", "OPEN": "30.400000", "HIGH": "32.050000", "LOW": "30.300000", "CLOSE": "31.170000" }, { "DATE": "06/23/2009", "OPEN": "31.300000", "HIGH": "31.540000", "LOW": "30.190000", "CLOSE": "30.580000" }, { "DATE": "06/24/2009", "OPEN": "30.580000", "HIGH": "30.580000", "LOW": "28.790000", "CLOSE": "29.050000" }, { "DATE": "06/25/2009", "OPEN": "29.450000", "HIGH": "29.560000", "LOW": "26.300000", "CLOSE": "26.360000" }, { "DATE": "06/26/2009", "OPEN": "27.090000", "HIGH": "27.220000", "LOW": "25.760000", "CLOSE": "25.930000" }, { "DATE": "06/29/2009", "OPEN": "25.930000", "HIGH": "27.180000", "LOW": "25.290000", "CLOSE": "25.350000" }, { "DATE": "06/30/2009", "OPEN": "25.360000", "HIGH": "27.380000", "LOW": "25.020000", "CLOSE": "26.350000" }, { "DATE": "07/01/2009", "OPEN": "25.730000", "HIGH": "26.310000", "LOW": "24.800000", "CLOSE": "26.220000" }, { "DATE": "07/02/2009", "OPEN": "26.220000", "HIGH": "28.620000", "LOW": "26.220000", "CLOSE": "27.950000" }, { "DATE": "07/06/2009", "OPEN": "30.320000", "HIGH": "30.600000", "LOW": "28.990000", "CLOSE": "29.000000" }, { "DATE": "07/07/2009", "OPEN": "29.000000", "HIGH": "30.940000", "LOW": "28.900000", "CLOSE": "30.850000" }, { "DATE": "07/08/2009", "OPEN": "30.850000", "HIGH": "33.050000", "LOW": "30.430000", "CLOSE": "31.300000" }, { "DATE": "07/09/2009", "OPEN": "30.230000", "HIGH": "30.490000", "LOW": "29.280000", "CLOSE": "29.780000" }, { "DATE": "07/10/2009", "OPEN": "29.780000", "HIGH": "30.340000", "LOW": "28.820000", "CLOSE": "29.020000" }, { "DATE": "07/13/2009", "OPEN": "28.360000", "HIGH": "29.240000", "LOW": "25.420000", "CLOSE": "26.310000" }, { "DATE": "07/14/2009", "OPEN": "26.310000", "HIGH": "26.840000", "LOW": "24.990000", "CLOSE": "25.020000" }, { "DATE": "07/15/2009", "OPEN": "25.050000", "HIGH": "26.060000", "LOW": "23.830000", "CLOSE": "25.890000" }, { "DATE": "07/16/2009", "OPEN": "25.960000", "HIGH": "26.180000", "LOW": "24.510000", "CLOSE": "25.420000" }, { "DATE": "07/17/2009", "OPEN": "25.420000", "HIGH": "25.550000", "LOW": "23.880000", "CLOSE": "24.340000" }, { "DATE": "07/20/2009", "OPEN": "25.060000", "HIGH": "25.420000", "LOW": "24.260000", "CLOSE": "24.400000" }, { "DATE": "07/21/2009", "OPEN": "24.280000", "HIGH": "25.140000", "LOW": "23.810000", "CLOSE": "23.870000" }, { "DATE": "07/22/2009", "OPEN": "24.050000", "HIGH": "24.140000", "LOW": "23.240000", "CLOSE": "23.470000" }, { "DATE": "07/23/2009", "OPEN": "23.710000", "HIGH": "24.050000", "LOW": "23.210000", "CLOSE": "23.430000" }, { "DATE": "07/24/2009", "OPEN": "23.870000", "HIGH": "23.870000", "LOW": "23.000000", "CLOSE": "23.090000" }, { "DATE": "07/27/2009", "OPEN": "24.060000", "HIGH": "24.860000", "LOW": "24.020000", "CLOSE": "24.280000" }, { "DATE": "07/28/2009", "OPEN": "24.280000", "HIGH": "25.610000", "LOW": "24.280000", "CLOSE": "25.010000" }, { "DATE": "07/29/2009", "OPEN": "25.470000", "HIGH": "26.180000", "LOW": "25.410000", "CLOSE": "25.610000" }, { "DATE": "07/30/2009", "OPEN": "25.400000", "HIGH": "25.760000", "LOW": "24.850000", "CLOSE": "25.400000" }, { "DATE": "07/31/2009", "OPEN": "25.400000", "HIGH": "26.220000", "LOW": "24.930000", "CLOSE": "25.920000" }, { "DATE": "08/03/2009", "OPEN": "25.920000", "HIGH": "26.490000", "LOW": "25.560000", "CLOSE": "25.560000" }, { "DATE": "08/04/2009", "OPEN": "25.550000", "HIGH": "26.160000", "LOW": "24.890000", "CLOSE": "24.890000" }, { "DATE": "08/05/2009", "OPEN": "24.910000", "HIGH": "25.850000", "LOW": "24.860000", "CLOSE": "24.900000" }, { "DATE": "08/06/2009", "OPEN": "24.900000", "HIGH": "26.150000", "LOW": "24.470000", "CLOSE": "25.670000" }, { "DATE": "08/07/2009", "OPEN": "24.710000", "HIGH": "24.950000", "LOW": "23.980000", "CLOSE": "24.760000" }, { "DATE": "08/10/2009", "OPEN": "24.760000", "HIGH": "25.820000", "LOW": "24.760000", "CLOSE": "24.990000" }, { "DATE": "08/11/2009", "OPEN": "24.980000", "HIGH": "26.980000", "LOW": "24.980000", "CLOSE": "25.990000" }, { "DATE": "08/12/2009", "OPEN": "25.990000", "HIGH": "26.500000", "LOW": "25.110000", "CLOSE": "25.450000" }, { "DATE": "08/13/2009", "OPEN": "25.340000", "HIGH": "26.150000", "LOW": "24.710000", "CLOSE": "24.710000" }, { "DATE": "08/14/2009", "OPEN": "24.770000", "HIGH": "25.940000", "LOW": "24.260000", "CLOSE": "24.270000" }, { "DATE": "08/17/2009", "OPEN": "24.270000", "HIGH": "28.390000", "LOW": "24.270000", "CLOSE": "27.890000" }, { "DATE": "08/18/2009", "OPEN": "27.890000", "HIGH": "27.890000", "LOW": "26.080000", "CLOSE": "26.180000" }, { "DATE": "08/19/2009", "OPEN": "28.080000", "HIGH": "28.140000", "LOW": "26.140000", "CLOSE": "26.260000" }, { "DATE": "08/20/2009", "OPEN": "26.450000", "HIGH": "26.450000", "LOW": "24.750000", "CLOSE": "25.090000" }, { "DATE": "08/21/2009", "OPEN": "24.490000", "HIGH": "25.060000", "LOW": "23.910000", "CLOSE": "25.010000" }, { "DATE": "08/24/2009", "OPEN": "25.010000", "HIGH": "25.700000", "LOW": "25.010000", "CLOSE": "25.140000" }, { "DATE": "08/25/2009", "OPEN": "25.130000", "HIGH": "25.130000", "LOW": "23.680000", "CLOSE": "24.920000" }, { "DATE": "08/26/2009", "OPEN": "24.910000", "HIGH": "25.560000", "LOW": "24.690000", "CLOSE": "24.950000" }, { "DATE": "08/27/2009", "OPEN": "25.130000", "HIGH": "25.890000", "LOW": "24.430000", "CLOSE": "24.680000" }, { "DATE": "08/28/2009", "OPEN": "24.440000", "HIGH": "25.500000", "LOW": "24.280000", "CLOSE": "24.760000" }, { "DATE": "08/31/2009", "OPEN": "24.760000", "HIGH": "27.010000", "LOW": "24.760000", "CLOSE": "26.010000" }, { "DATE": "09/01/2009", "OPEN": "26.010000", "HIGH": "29.230000", "LOW": "26.000000", "CLOSE": "29.150000" }, { "DATE": "09/02/2009", "OPEN": "29.140000", "HIGH": "29.570000", "LOW": "28.410000", "CLOSE": "28.900000" }, { "DATE": "09/03/2009", "OPEN": "28.900000", "HIGH": "28.900000", "LOW": "26.980000", "CLOSE": "27.100000" }, { "DATE": "09/04/2009", "OPEN": "26.980000", "HIGH": "26.980000", "LOW": "24.860000", "CLOSE": "25.260000" }, { "DATE": "09/08/2009", "OPEN": "25.260000", "HIGH": "26.150000", "LOW": "25.260000", "CLOSE": "25.620000" }, { "DATE": "09/09/2009", "OPEN": "25.660000", "HIGH": "25.930000", "LOW": "24.230000", "CLOSE": "24.320000" }, { "DATE": "09/10/2009", "OPEN": "24.400000", "HIGH": "24.760000", "LOW": "22.820000", "CLOSE": "23.550000" }, { "DATE": "09/11/2009", "OPEN": "23.490000", "HIGH": "24.330000", "LOW": "22.480000", "CLOSE": "24.150000" }, { "DATE": "09/14/2009", "OPEN": "25.390000", "HIGH": "25.390000", "LOW": "23.320000", "CLOSE": "23.860000" }, { "DATE": "09/15/2009", "OPEN": "23.900000", "HIGH": "24.270000", "LOW": "23.070000", "CLOSE": "23.420000" }, { "DATE": "09/16/2009", "OPEN": "23.290000", "HIGH": "23.920000", "LOW": "22.780000", "CLOSE": "23.690000" }, { "DATE": "09/17/2009", "OPEN": "23.990000", "HIGH": "24.070000", "LOW": "22.790000", "CLOSE": "23.650000" }, { "DATE": "09/18/2009", "OPEN": "23.650000", "HIGH": "24.430000", "LOW": "23.140000", "CLOSE": "23.920000" }, { "DATE": "09/21/2009", "OPEN": "25.340000", "HIGH": "25.510000", "LOW": "23.710000", "CLOSE": "24.060000" }, { "DATE": "09/22/2009", "OPEN": "23.810000", "HIGH": "23.980000", "LOW": "23.060000", "CLOSE": "23.080000" }, { "DATE": "09/23/2009", "OPEN": "22.900000", "HIGH": "23.690000", "LOW": "22.190000", "CLOSE": "23.490000" }, { "DATE": "09/24/2009", "OPEN": "23.670000", "HIGH": "25.370000", "LOW": "23.440000", "CLOSE": "24.950000" }, { "DATE": "09/25/2009", "OPEN": "25.180000", "HIGH": "26.340000", "LOW": "24.810000", "CLOSE": "25.610000" }, { "DATE": "09/28/2009", "OPEN": "26.260000", "HIGH": "26.400000", "LOW": "24.850000", "CLOSE": "24.880000" }, { "DATE": "09/29/2009", "OPEN": "24.880000", "HIGH": "25.280000", "LOW": "24.540000", "CLOSE": "25.190000" }, { "DATE": "09/30/2009", "OPEN": "25.190000", "HIGH": "26.450000", "LOW": "24.760000", "CLOSE": "25.610000" }, { "DATE": "10/01/2009", "OPEN": "25.980000", "HIGH": "28.420000", "LOW": "25.980000", "CLOSE": "28.270000" }, { "DATE": "10/02/2009", "OPEN": "29.340000", "HIGH": "29.560000", "LOW": "27.980000", "CLOSE": "28.680000" }, { "DATE": "10/05/2009", "OPEN": "29.340000", "HIGH": "29.340000", "LOW": "26.570000", "CLOSE": "26.840000" }, { "DATE": "10/06/2009", "OPEN": "26.390000", "HIGH": "26.410000", "LOW": "25.190000", "CLOSE": "25.700000" }, { "DATE": "10/07/2009", "OPEN": "25.780000", "HIGH": "25.820000", "LOW": "24.570000", "CLOSE": "24.680000" }, { "DATE": "10/08/2009", "OPEN": "24.680000", "HIGH": "24.690000", "LOW": "23.900000", "CLOSE": "24.180000" }, { "DATE": "10/09/2009", "OPEN": "24.390000", "HIGH": "24.540000", "LOW": "22.990000", "CLOSE": "23.120000" }, { "DATE": "10/12/2009", "OPEN": "23.120000", "HIGH": "23.530000", "LOW": "22.670000", "CLOSE": "23.010000" }, { "DATE": "10/13/2009", "OPEN": "23.000000", "HIGH": "24.070000", "LOW": "22.740000", "CLOSE": "22.990000" }, { "DATE": "10/14/2009", "OPEN": "22.080000", "HIGH": "22.890000", "LOW": "21.550000", "CLOSE": "22.860000" }, { "DATE": "10/15/2009", "OPEN": "23.510000", "HIGH": "23.530000", "LOW": "21.490000", "CLOSE": "21.720000" }, { "DATE": "10/16/2009", "OPEN": "21.720000", "HIGH": "22.600000", "LOW": "20.980000", "CLOSE": "21.430000" }, { "DATE": "10/19/2009", "OPEN": "21.410000", "HIGH": "22.460000", "LOW": "20.910000", "CLOSE": "21.490000" }, { "DATE": "10/20/2009", "OPEN": "21.550000", "HIGH": "21.760000", "LOW": "20.900000", "CLOSE": "20.900000" }, { "DATE": "10/21/2009", "OPEN": "20.900000", "HIGH": "22.480000", "LOW": "20.100000", "CLOSE": "22.220000" }, { "DATE": "10/22/2009", "OPEN": "22.220000", "HIGH": "22.770000", "LOW": "20.330000", "CLOSE": "20.690000" }, { "DATE": "10/23/2009", "OPEN": "20.700000", "HIGH": "22.590000", "LOW": "20.340000", "CLOSE": "22.270000" }, { "DATE": "10/26/2009", "OPEN": "23.060000", "HIGH": "24.860000", "LOW": "21.890000", "CLOSE": "24.310000" }, { "DATE": "10/27/2009", "OPEN": "24.380000", "HIGH": "25.220000", "LOW": "24.030000", "CLOSE": "24.830000" }, { "DATE": "10/28/2009", "OPEN": "24.830000", "HIGH": "27.940000", "LOW": "24.830000", "CLOSE": "27.910000" }, { "DATE": "10/29/2009", "OPEN": "27.160000", "HIGH": "27.190000", "LOW": "24.680000", "CLOSE": "24.760000" }, { "DATE": "10/30/2009", "OPEN": "24.760000", "HIGH": "31.590000", "LOW": "24.760000", "CLOSE": "30.690000" }, { "DATE": "11/02/2009", "OPEN": "30.700000", "HIGH": "31.840000", "LOW": "28.070000", "CLOSE": "29.780000" }, { "DATE": "11/03/2009", "OPEN": "30.620000", "HIGH": "30.800000", "LOW": "28.770000", "CLOSE": "28.810000" }, { "DATE": "11/04/2009", "OPEN": "28.810000", "HIGH": "28.810000", "LOW": "26.610000", "CLOSE": "27.720000" }, { "DATE": "11/05/2009", "OPEN": "27.280000", "HIGH": "27.390000", "LOW": "25.410000", "CLOSE": "25.430000" }, { "DATE": "11/06/2009", "OPEN": "26.170000", "HIGH": "26.170000", "LOW": "24.060000", "CLOSE": "24.190000" }, { "DATE": "11/09/2009", "OPEN": "24.190000", "HIGH": "24.240000", "LOW": "22.780000", "CLOSE": "23.150000" }, { "DATE": "11/10/2009", "OPEN": "23.150000", "HIGH": "23.530000", "LOW": "22.780000", "CLOSE": "22.840000" }, { "DATE": "11/11/2009", "OPEN": "22.840000", "HIGH": "23.680000", "LOW": "21.610000", "CLOSE": "23.040000" }, { "DATE": "11/12/2009", "OPEN": "23.040000", "HIGH": "24.610000", "LOW": "22.910000", "CLOSE": "24.240000" }, { "DATE": "11/13/2009", "OPEN": "24.250000", "HIGH": "24.430000", "LOW": "23.220000", "CLOSE": "23.360000" }, { "DATE": "11/16/2009", "OPEN": "23.360000", "HIGH": "23.420000", "LOW": "22.020000", "CLOSE": "22.890000" }, { "DATE": "11/17/2009", "OPEN": "22.810000", "HIGH": "23.330000", "LOW": "22.270000", "CLOSE": "22.410000" }, { "DATE": "11/18/2009", "OPEN": "22.350000", "HIGH": "22.650000", "LOW": "21.630000", "CLOSE": "21.630000" }, { "DATE": "11/19/2009", "OPEN": "21.630000", "HIGH": "24.200000", "LOW": "21.630000", "CLOSE": "22.630000" }, { "DATE": "11/20/2009", "OPEN": "23.450000", "HIGH": "23.450000", "LOW": "22.140000", "CLOSE": "22.190000" }, { "DATE": "11/23/2009", "OPEN": "21.980000", "HIGH": "21.980000", "LOW": "20.900000", "CLOSE": "21.160000" }, { "DATE": "11/24/2009", "OPEN": "21.280000", "HIGH": "21.870000", "LOW": "20.350000", "CLOSE": "20.470000" }, { "DATE": "11/25/2009", "OPEN": "20.230000", "HIGH": "20.570000", "LOW": "20.050000", "CLOSE": "20.480000" }, { "DATE": "11/27/2009", "OPEN": "25.750000", "HIGH": "25.930000", "LOW": "23.120000", "CLOSE": "24.850000" }, { "DATE": "11/30/2009", "OPEN": "24.950000", "HIGH": "25.570000", "LOW": "24.190000", "CLOSE": "24.510000" }, { "DATE": "12/01/2009", "OPEN": "24.510000", "HIGH": "24.510000", "LOW": "21.880000", "CLOSE": "21.920000" }, { "DATE": "12/02/2009", "OPEN": "21.890000", "HIGH": "22.190000", "LOW": "21.010000", "CLOSE": "21.120000" }, { "DATE": "12/03/2009", "OPEN": "21.150000", "HIGH": "22.500000", "LOW": "20.610000", "CLOSE": "22.460000" }, { "DATE": "12/04/2009", "OPEN": "21.180000", "HIGH": "22.760000", "LOW": "20.620000", "CLOSE": "21.250000" }, { "DATE": "12/07/2009", "OPEN": "22.320000", "HIGH": "22.460000", "LOW": "21.600000", "CLOSE": "22.100000" }, { "DATE": "12/08/2009", "OPEN": "23.280000", "HIGH": "23.970000", "LOW": "22.840000", "CLOSE": "23.690000" }, { "DATE": "12/09/2009", "OPEN": "23.210000", "HIGH": "24.200000", "LOW": "22.540000", "CLOSE": "22.660000" }, { "DATE": "12/10/2009", "OPEN": "22.660000", "HIGH": "22.660000", "LOW": "21.770000", "CLOSE": "22.320000" }, { "DATE": "12/11/2009", "OPEN": "21.450000", "HIGH": "22.310000", "LOW": "21.390000", "CLOSE": "21.590000" }, { "DATE": "12/14/2009", "OPEN": "21.590000", "HIGH": "21.590000", "LOW": "20.570000", "CLOSE": "21.150000" }, { "DATE": "12/15/2009", "OPEN": "21.090000", "HIGH": "21.870000", "LOW": "20.910000", "CLOSE": "21.490000" }, { "DATE": "12/16/2009", "OPEN": "21.500000", "HIGH": "21.500000", "LOW": "20.460000", "CLOSE": "20.540000" }, { "DATE": "12/17/2009", "OPEN": "21.890000", "HIGH": "22.860000", "LOW": "21.400000", "CLOSE": "22.510000" }, { "DATE": "12/18/2009", "OPEN": "21.840000", "HIGH": "23.020000", "LOW": "21.680000", "CLOSE": "21.680000" }, { "DATE": "12/21/2009", "OPEN": "21.460000", "HIGH": "21.510000", "LOW": "20.280000", "CLOSE": "20.490000" }, { "DATE": "12/22/2009", "OPEN": "20.390000", "HIGH": "20.400000", "LOW": "19.540000", "CLOSE": "19.540000" }, { "DATE": "12/23/2009", "OPEN": "19.540000", "HIGH": "19.970000", "LOW": "19.350000", "CLOSE": "19.710000" }, { "DATE": "12/24/2009", "OPEN": "19.670000", "HIGH": "19.670000", "LOW": "19.250000", "CLOSE": "19.470000" }, { "DATE": "12/28/2009", "OPEN": "20.290000", "HIGH": "20.530000", "LOW": "19.900000", "CLOSE": "19.930000" }, { "DATE": "12/29/2009", "OPEN": "19.870000", "HIGH": "20.120000", "LOW": "19.620000", "CLOSE": "20.010000" }, { "DATE": "12/30/2009", "OPEN": "20.360000", "HIGH": "20.440000", "LOW": "19.930000", "CLOSE": "19.960000" }, { "DATE": "12/31/2009", "OPEN": "19.960000", "HIGH": "21.830000", "LOW": "19.890000", "CLOSE": "21.680000" }, { "DATE": "01/04/2010", "OPEN": "21.680000", "HIGH": "21.680000", "LOW": "20.030000", "CLOSE": "20.040000" }, { "DATE": "01/05/2010", "OPEN": "20.050000", "HIGH": "20.130000", "LOW": "19.340000", "CLOSE": "19.350000" }, { "DATE": "01/06/2010", "OPEN": "19.590000", "HIGH": "19.680000", "LOW": "18.770000", "CLOSE": "19.160000" }, { "DATE": "01/07/2010", "OPEN": "19.680000", "HIGH": "19.710000", "LOW": "18.700000", "CLOSE": "19.060000" }, { "DATE": "01/08/2010", "OPEN": "19.270000", "HIGH": "19.270000", "LOW": "18.110000", "CLOSE": "18.130000" }, { "DATE": "01/11/2010", "OPEN": "16.930000", "HIGH": "17.740000", "LOW": "16.860000", "CLOSE": "17.550000" }, { "DATE": "01/12/2010", "OPEN": "17.950000", "HIGH": "19.460000", "LOW": "17.950000", "CLOSE": "18.250000" }, { "DATE": "01/13/2010", "OPEN": "17.940000", "HIGH": "18.720000", "LOW": "17.560000", "CLOSE": "17.850000" }, { "DATE": "01/14/2010", "OPEN": "18.160000", "HIGH": "18.270000", "LOW": "17.380000", "CLOSE": "17.630000" }, { "DATE": "01/15/2010", "OPEN": "17.630000", "HIGH": "19.020000", "LOW": "17.630000", "CLOSE": "17.910000" }, { "DATE": "01/19/2010", "OPEN": "18.630000", "HIGH": "18.850000", "LOW": "17.330000", "CLOSE": "17.580000" }, { "DATE": "01/20/2010", "OPEN": "18.510000", "HIGH": "19.690000", "LOW": "18.440000", "CLOSE": "18.680000" }, { "DATE": "01/21/2010", "OPEN": "18.590000", "HIGH": "22.300000", "LOW": "18.270000", "CLOSE": "22.270000" }, { "DATE": "01/22/2010", "OPEN": "22.270000", "HIGH": "28.010000", "LOW": "22.270000", "CLOSE": "27.310000" }, { "DATE": "01/25/2010", "OPEN": "27.320000", "HIGH": "27.320000", "LOW": "24.610000", "CLOSE": "25.410000" }, { "DATE": "01/26/2010", "OPEN": "26.030000", "HIGH": "26.220000", "LOW": "22.770000", "CLOSE": "24.550000" }, { "DATE": "01/27/2010", "OPEN": "24.810000", "HIGH": "25.690000", "LOW": "23.140000", "CLOSE": "23.140000" }, { "DATE": "01/28/2010", "OPEN": "22.790000", "HIGH": "25.300000", "LOW": "22.690000", "CLOSE": "23.730000" }, { "DATE": "01/29/2010", "OPEN": "23.730000", "HIGH": "25.030000", "LOW": "22.110000", "CLOSE": "24.620000" }, { "DATE": "02/01/2010", "OPEN": "24.330000", "HIGH": "24.330000", "LOW": "22.580000", "CLOSE": "22.590000" }, { "DATE": "02/02/2010", "OPEN": "22.590000", "HIGH": "22.990000", "LOW": "21.080000", "CLOSE": "21.480000" }, { "DATE": "02/03/2010", "OPEN": "22.110000", "HIGH": "22.110000", "LOW": "21.330000", "CLOSE": "21.600000" }, { "DATE": "02/04/2010", "OPEN": "22.630000", "HIGH": "26.320000", "LOW": "22.630000", "CLOSE": "26.080000" }, { "DATE": "02/05/2010", "OPEN": "25.690000", "HIGH": "29.220000", "LOW": "25.370000", "CLOSE": "26.110000" }, { "DATE": "02/08/2010", "OPEN": "26.110000", "HIGH": "27.110000", "LOW": "25.480000", "CLOSE": "26.510000" }, { "DATE": "02/09/2010", "OPEN": "26.510000", "HIGH": "26.560000", "LOW": "24.780000", "CLOSE": "26.000000" }, { "DATE": "02/10/2010", "OPEN": "26.360000", "HIGH": "26.770000", "LOW": "24.800000", "CLOSE": "25.400000" }, { "DATE": "02/11/2010", "OPEN": "25.820000", "HIGH": "26.110000", "LOW": "23.870000", "CLOSE": "23.960000" }, { "DATE": "02/12/2010", "OPEN": "23.960000", "HIGH": "25.540000", "LOW": "22.730000", "CLOSE": "22.730000" }, { "DATE": "02/16/2010", "OPEN": "23.510000", "HIGH": "23.570000", "LOW": "22.130000", "CLOSE": "22.250000" }, { "DATE": "02/17/2010", "OPEN": "22.250000", "HIGH": "22.600000", "LOW": "21.700000", "CLOSE": "21.720000" }, { "DATE": "02/18/2010", "OPEN": "21.720000", "HIGH": "22.210000", "LOW": "20.600000", "CLOSE": "20.630000" }, { "DATE": "02/19/2010", "OPEN": "21.070000", "HIGH": "21.140000", "LOW": "19.710000", "CLOSE": "20.020000" }, { "DATE": "02/22/2010", "OPEN": "20.160000", "HIGH": "21.000000", "LOW": "19.590000", "CLOSE": "19.940000" }, { "DATE": "02/23/2010", "OPEN": "20.390000", "HIGH": "21.940000", "LOW": "20.060000", "CLOSE": "21.370000" }, { "DATE": "02/24/2010", "OPEN": "21.230000", "HIGH": "21.580000", "LOW": "20.220000", "CLOSE": "20.270000" }, { "DATE": "02/25/2010", "OPEN": "22.030000", "HIGH": "22.680000", "LOW": "20.060000", "CLOSE": "20.100000" }, { "DATE": "02/26/2010", "OPEN": "19.880000", "HIGH": "20.530000", "LOW": "19.320000", "CLOSE": "19.500000" }, { "DATE": "03/01/2010", "OPEN": "19.930000", "HIGH": "19.940000", "LOW": "19.180000", "CLOSE": "19.260000" }, { "DATE": "03/02/2010", "OPEN": "18.830000", "HIGH": "19.360000", "LOW": "18.600000", "CLOSE": "19.060000" }, { "DATE": "03/03/2010", "OPEN": "18.950000", "HIGH": "19.300000", "LOW": "18.420000", "CLOSE": "18.830000" }, { "DATE": "03/04/2010", "OPEN": "18.860000", "HIGH": "19.270000", "LOW": "18.580000", "CLOSE": "18.720000" }, { "DATE": "03/05/2010", "OPEN": "18.060000", "HIGH": "18.150000", "LOW": "17.230000", "CLOSE": "17.420000" }, { "DATE": "03/08/2010", "OPEN": "17.950000", "HIGH": "17.960000", "LOW": "17.560000", "CLOSE": "17.790000" }, { "DATE": "03/09/2010", "OPEN": "18.180000", "HIGH": "18.190000", "LOW": "17.510000", "CLOSE": "17.920000" }, { "DATE": "03/10/2010", "OPEN": "18.000000", "HIGH": "18.600000", "LOW": "17.430000", "CLOSE": "18.570000" }, { "DATE": "03/11/2010", "OPEN": "18.900000", "HIGH": "19.340000", "LOW": "18.060000", "CLOSE": "18.060000" }, { "DATE": "03/12/2010", "OPEN": "17.970000", "HIGH": "18.530000", "LOW": "17.580000", "CLOSE": "17.580000" }, { "DATE": "03/15/2010", "OPEN": "18.280000", "HIGH": "18.780000", "LOW": "17.960000", "CLOSE": "18.000000" }, { "DATE": "03/16/2010", "OPEN": "17.780000", "HIGH": "18.010000", "LOW": "17.420000", "CLOSE": "17.690000" }, { "DATE": "03/17/2010", "OPEN": "16.970000", "HIGH": "17.170000", "LOW": "16.520000", "CLOSE": "16.910000" }, { "DATE": "03/18/2010", "OPEN": "16.960000", "HIGH": "16.990000", "LOW": "16.310000", "CLOSE": "16.620000" }, { "DATE": "03/19/2010", "OPEN": "16.170000", "HIGH": "17.570000", "LOW": "16.170000", "CLOSE": "16.970000" }, { "DATE": "03/22/2010", "OPEN": "18.300000", "HIGH": "18.340000", "LOW": "16.770000", "CLOSE": "16.870000" }, { "DATE": "03/23/2010", "OPEN": "16.840000", "HIGH": "17.090000", "LOW": "16.210000", "CLOSE": "16.350000" }, { "DATE": "03/24/2010", "OPEN": "16.850000", "HIGH": "17.920000", "LOW": "16.830000", "CLOSE": "17.550000" }, { "DATE": "03/25/2010", "OPEN": "17.070000", "HIGH": "18.540000", "LOW": "16.620000", "CLOSE": "18.400000" }, { "DATE": "03/26/2010", "OPEN": "18.270000", "HIGH": "18.690000", "LOW": "17.350000", "CLOSE": "17.770000" }, { "DATE": "03/29/2010", "OPEN": "18.170000", "HIGH": "18.280000", "LOW": "17.570000", "CLOSE": "17.590000" }, { "DATE": "03/30/2010", "OPEN": "17.640000", "HIGH": "18.080000", "LOW": "17.130000", "CLOSE": "17.130000" }, { "DATE": "03/31/2010", "OPEN": "17.660000", "HIGH": "17.920000", "LOW": "17.290000", "CLOSE": "17.590000" }, { "DATE": "04/01/2010", "OPEN": "17.010000", "HIGH": "18.090000", "LOW": "16.790000", "CLOSE": "17.470000" }, { "DATE": "04/05/2010", "OPEN": "17.960000", "HIGH": "18.160000", "LOW": "17.020000", "CLOSE": "17.020000" }, { "DATE": "04/06/2010", "OPEN": "17.390000", "HIGH": "17.540000", "LOW": "16.080000", "CLOSE": "16.230000" }, { "DATE": "04/07/2010", "OPEN": "16.720000", "HIGH": "17.210000", "LOW": "16.160000", "CLOSE": "16.620000" }, { "DATE": "04/08/2010", "OPEN": "17.210000", "HIGH": "17.800000", "LOW": "16.300000", "CLOSE": "16.480000" }, { "DATE": "04/09/2010", "OPEN": "16.320000", "HIGH": "16.650000", "LOW": "16.060000", "CLOSE": "16.140000" }, { "DATE": "04/12/2010", "OPEN": "15.670000", "HIGH": "16.000000", "LOW": "15.230000", "CLOSE": "15.580000" }, { "DATE": "04/13/2010", "OPEN": "15.980000", "HIGH": "16.770000", "LOW": "15.810000", "CLOSE": "16.200000" }, { "DATE": "04/14/2010", "OPEN": "15.800000", "HIGH": "16.380000", "LOW": "15.550000", "CLOSE": "15.590000" }, { "DATE": "04/15/2010", "OPEN": "15.870000", "HIGH": "16.500000", "LOW": "15.680000", "CLOSE": "15.890000" }, { "DATE": "04/16/2010", "OPEN": "16.190000", "HIGH": "19.700000", "LOW": "16.110000", "CLOSE": "18.360000" }, { "DATE": "04/19/2010", "OPEN": "19.140000", "HIGH": "19.550000", "LOW": "17.340000", "CLOSE": "17.340000" }, { "DATE": "04/20/2010", "OPEN": "16.840000", "HIGH": "16.890000", "LOW": "15.730000", "CLOSE": "15.730000" }, { "DATE": "04/21/2010", "OPEN": "15.940000", "HIGH": "16.850000", "LOW": "15.500000", "CLOSE": "16.320000" }, { "DATE": "04/22/2010", "OPEN": "17.480000", "HIGH": "18.190000", "LOW": "16.200000", "CLOSE": "16.470000" }, { "DATE": "04/23/2010", "OPEN": "16.620000", "HIGH": "16.710000", "LOW": "16.120000", "CLOSE": "16.620000" }, { "DATE": "04/26/2010", "OPEN": "17.520000", "HIGH": "17.530000", "LOW": "17.070000", "CLOSE": "17.470000" }, { "DATE": "04/27/2010", "OPEN": "18.130000", "HIGH": "23.200000", "LOW": "17.940000", "CLOSE": "22.810000" }, { "DATE": "04/28/2010", "OPEN": "22.080000", "HIGH": "23.030000", "LOW": "20.860000", "CLOSE": "21.080000" }, { "DATE": "04/29/2010", "OPEN": "20.370000", "HIGH": "20.370000", "LOW": "18.440000", "CLOSE": "18.440000" }, { "DATE": "04/30/2010", "OPEN": "18.750000", "HIGH": "22.390000", "LOW": "18.410000", "CLOSE": "22.050000" }, { "DATE": "05/03/2010", "OPEN": "22.410000", "HIGH": "22.410000", "LOW": "19.610000", "CLOSE": "20.190000" }, { "DATE": "05/04/2010", "OPEN": "22.460000", "HIGH": "25.700000", "LOW": "22.460000", "CLOSE": "23.840000" }, { "DATE": "05/05/2010", "OPEN": "25.960000", "HIGH": "27.230000", "LOW": "23.750000", "CLOSE": "24.910000" }, { "DATE": "05/06/2010", "OPEN": "25.880000", "HIGH": "40.710000", "LOW": "24.430000", "CLOSE": "32.800000" }, { "DATE": "05/07/2010", "OPEN": "32.760000", "HIGH": "42.150000", "LOW": "31.710000", "CLOSE": "40.950000" }, { "DATE": "05/10/2010", "OPEN": "28.650000", "HIGH": "30.890000", "LOW": "25.680000", "CLOSE": "28.840000" }, { "DATE": "05/11/2010", "OPEN": "31.040000", "HIGH": "31.040000", "LOW": "25.860000", "CLOSE": "28.320000" }, { "DATE": "05/12/2010", "OPEN": "26.560000", "HIGH": "26.670000", "LOW": "24.980000", "CLOSE": "25.520000" }, { "DATE": "05/13/2010", "OPEN": "26.170000", "HIGH": "26.850000", "LOW": "24.300000", "CLOSE": "26.680000" }, { "DATE": "05/14/2010", "OPEN": "28.400000", "HIGH": "33.240000", "LOW": "28.400000", "CLOSE": "31.240000" }, { "DATE": "05/17/2010", "OPEN": "31.330000", "HIGH": "35.250000", "LOW": "30.760000", "CLOSE": "30.840000" }, { "DATE": "05/18/2010", "OPEN": "28.670000", "HIGH": "34.170000", "LOW": "28.090000", "CLOSE": "33.550000" }, { "DATE": "05/19/2010", "OPEN": "34.650000", "HIGH": "38.420000", "LOW": "33.070000", "CLOSE": "35.320000" }, { "DATE": "05/20/2010", "OPEN": "41.790000", "HIGH": "46.370000", "LOW": "40.300000", "CLOSE": "45.790000" }, { "DATE": "05/21/2010", "OPEN": "47.660000", "HIGH": "48.200000", "LOW": "38.950000", "CLOSE": "40.100000" }, { "DATE": "05/24/2010", "OPEN": "41.740000", "HIGH": "41.740000", "LOW": "35.570000", "CLOSE": "38.320000" }, { "DATE": "05/25/2010", "OPEN": "43.150000", "HIGH": "43.740000", "LOW": "34.590000", "CLOSE": "34.610000" }, { "DATE": "05/26/2010", "OPEN": "32.540000", "HIGH": "35.020000", "LOW": "24.100000", "CLOSE": "35.020000" }, { "DATE": "05/27/2010", "OPEN": "30.240000", "HIGH": "31.030000", "LOW": "29.540000", "CLOSE": "29.680000" }, { "DATE": "05/28/2010", "OPEN": "30.230000", "HIGH": "33.300000", "LOW": "29.530000", "CLOSE": "32.070000" }, { "DATE": "06/01/2010", "OPEN": "34.870000", "HIGH": "35.680000", "LOW": "31.820000", "CLOSE": "35.540000" }, { "DATE": "06/02/2010", "OPEN": "34.390000", "HIGH": "34.570000", "LOW": "29.940000", "CLOSE": "30.170000" }, { "DATE": "06/03/2010", "OPEN": "29.650000", "HIGH": "31.200000", "LOW": "29.120000", "CLOSE": "29.460000" }, { "DATE": "06/04/2010", "OPEN": "32.930000", "HIGH": "36.120000", "LOW": "31.810000", "CLOSE": "35.480000" }, { "DATE": "06/07/2010", "OPEN": "35.660000", "HIGH": "36.800000", "LOW": "34.430000", "CLOSE": "36.570000" }, { "DATE": "06/08/2010", "OPEN": "36.530000", "HIGH": "37.380000", "LOW": "33.360000", "CLOSE": "33.700000" }, { "DATE": "06/09/2010", "OPEN": "32.330000", "HIGH": "34.120000", "LOW": "30.230000", "CLOSE": "33.730000" }, { "DATE": "06/10/2010", "OPEN": "31.000000", "HIGH": "31.770000", "LOW": "29.690000", "CLOSE": "30.570000" }, { "DATE": "06/11/2010", "OPEN": "31.790000", "HIGH": "31.790000", "LOW": "28.600000", "CLOSE": "28.790000" }, { "DATE": "06/14/2010", "OPEN": "27.940000", "HIGH": "28.720000", "LOW": "26.980000", "CLOSE": "28.580000" }, { "DATE": "06/15/2010", "OPEN": "27.680000", "HIGH": "27.840000", "LOW": "25.680000", "CLOSE": "25.870000" }, { "DATE": "06/16/2010", "OPEN": "26.720000", "HIGH": "26.720000", "LOW": "25.340000", "CLOSE": "25.920000" }, { "DATE": "06/17/2010", "OPEN": "25.590000", "HIGH": "26.640000", "LOW": "25.050000", "CLOSE": "25.050000" }, { "DATE": "06/18/2010", "OPEN": "24.870000", "HIGH": "24.880000", "LOW": "23.300000", "CLOSE": "23.950000" }, { "DATE": "06/21/2010", "OPEN": "22.900000", "HIGH": "25.640000", "LOW": "22.870000", "CLOSE": "24.880000" }, { "DATE": "06/22/2010", "OPEN": "25.140000", "HIGH": "27.050000", "LOW": "24.410000", "CLOSE": "27.050000" }, { "DATE": "06/23/2010", "OPEN": "26.930000", "HIGH": "28.550000", "LOW": "26.540000", "CLOSE": "26.910000" }, { "DATE": "06/24/2010", "OPEN": "27.610000", "HIGH": "30.270000", "LOW": "27.530000", "CLOSE": "29.740000" }, { "DATE": "06/25/2010", "OPEN": "29.640000", "HIGH": "30.410000", "LOW": "28.070000", "CLOSE": "28.530000" }, { "DATE": "06/28/2010", "OPEN": "29.200000", "HIGH": "29.900000", "LOW": "28.470000", "CLOSE": "29.000000" }, { "DATE": "06/29/2010", "OPEN": "31.220000", "HIGH": "35.390000", "LOW": "31.220000", "CLOSE": "34.130000" }, { "DATE": "06/30/2010", "OPEN": "33.950000", "HIGH": "34.630000", "LOW": "31.740000", "CLOSE": "34.540000" }, { "DATE": "07/01/2010", "OPEN": "34.410000", "HIGH": "37.580000", "LOW": "32.720000", "CLOSE": "32.860000" }, { "DATE": "07/02/2010", "OPEN": "31.710000", "HIGH": "31.880000", "LOW": "29.350000", "CLOSE": "30.120000" }, { "DATE": "07/06/2010", "OPEN": "28.820000", "HIGH": "31.150000", "LOW": "27.960000", "CLOSE": "29.650000" }, { "DATE": "07/07/2010", "OPEN": "29.560000", "HIGH": "29.560000", "LOW": "26.840000", "CLOSE": "26.840000" }, { "DATE": "07/08/2010", "OPEN": "26.500000", "HIGH": "27.420000", "LOW": "24.220000", "CLOSE": "25.710000" }, { "DATE": "07/09/2010", "OPEN": "25.350000", "HIGH": "25.670000", "LOW": "24.370000", "CLOSE": "24.980000" }, { "DATE": "07/12/2010", "OPEN": "24.660000", "HIGH": "25.140000", "LOW": "23.530000", "CLOSE": "24.430000" }, { "DATE": "07/13/2010", "OPEN": "23.290000", "HIGH": "24.570000", "LOW": "23.120000", "CLOSE": "24.560000" }, { "DATE": "07/14/2010", "OPEN": "24.610000", "HIGH": "25.800000", "LOW": "24.180000", "CLOSE": "24.890000" }, { "DATE": "07/15/2010", "OPEN": "25.080000", "HIGH": "27.240000", "LOW": "24.740000", "CLOSE": "25.140000" }, { "DATE": "07/16/2010", "OPEN": "25.770000", "HIGH": "28.160000", "LOW": "25.710000", "CLOSE": "26.250000" }, { "DATE": "07/19/2010", "OPEN": "27.020000", "HIGH": "27.300000", "LOW": "25.120000", "CLOSE": "25.970000" }, { "DATE": "07/20/2010", "OPEN": "27.350000", "HIGH": "27.400000", "LOW": "23.790000", "CLOSE": "23.930000" }, { "DATE": "07/21/2010", "OPEN": "23.610000", "HIGH": "26.630000", "LOW": "23.590000", "CLOSE": "25.640000" }, { "DATE": "07/22/2010", "OPEN": "24.370000", "HIGH": "24.850000", "LOW": "23.720000", "CLOSE": "24.630000" }, { "DATE": "07/23/2010", "OPEN": "24.790000", "HIGH": "25.170000", "LOW": "23.320000", "CLOSE": "23.470000" }, { "DATE": "07/26/2010", "OPEN": "24.370000", "HIGH": "24.610000", "LOW": "22.700000", "CLOSE": "22.730000" }, { "DATE": "07/27/2010", "OPEN": "21.890000", "HIGH": "23.570000", "LOW": "21.860000", "CLOSE": "23.190000" }, { "DATE": "07/28/2010", "OPEN": "23.930000", "HIGH": "24.540000", "LOW": "22.240000", "CLOSE": "24.250000" }, { "DATE": "07/29/2010", "OPEN": "23.400000", "HIGH": "25.540000", "LOW": "23.040000", "CLOSE": "24.130000" }, { "DATE": "07/30/2010", "OPEN": "25.470000", "HIGH": "27.320000", "LOW": "23.350000", "CLOSE": "23.500000" }, { "DATE": "08/02/2010", "OPEN": "23.070000", "HIGH": "23.240000", "LOW": "21.740000", "CLOSE": "22.010000" }, { "DATE": "08/03/2010", "OPEN": "22.440000", "HIGH": "23.060000", "LOW": "21.980000", "CLOSE": "22.630000" }, { "DATE": "08/04/2010", "OPEN": "22.690000", "HIGH": "23.690000", "LOW": "22.160000", "CLOSE": "22.210000" }, { "DATE": "08/05/2010", "OPEN": "23.040000", "HIGH": "23.130000", "LOW": "22.070000", "CLOSE": "22.100000" }, { "DATE": "08/06/2010", "OPEN": "23.340000", "HIGH": "23.890000", "LOW": "21.720000", "CLOSE": "21.740000" }, { "DATE": "08/09/2010", "OPEN": "21.850000", "HIGH": "22.870000", "LOW": "21.360000", "CLOSE": "22.140000" }, { "DATE": "08/10/2010", "OPEN": "23.300000", "HIGH": "24.240000", "LOW": "22.170000", "CLOSE": "22.370000" }, { "DATE": "08/11/2010", "OPEN": "24.960000", "HIGH": "26.100000", "LOW": "24.960000", "CLOSE": "25.390000" }, { "DATE": "08/12/2010", "OPEN": "27.210000", "HIGH": "27.210000", "LOW": "25.180000", "CLOSE": "25.730000" }, { "DATE": "08/13/2010", "OPEN": "26.080000", "HIGH": "26.260000", "LOW": "25.450000", "CLOSE": "26.240000" }, { "DATE": "08/16/2010", "OPEN": "27.410000", "HIGH": "28.100000", "LOW": "25.380000", "CLOSE": "26.100000" }, { "DATE": "08/17/2010", "OPEN": "24.720000", "HIGH": "24.890000", "LOW": "23.710000", "CLOSE": "24.330000" }, { "DATE": "08/18/2010", "OPEN": "24.300000", "HIGH": "25.230000", "LOW": "23.400000", "CLOSE": "24.590000" }, { "DATE": "08/19/2010", "OPEN": "24.480000", "HIGH": "26.780000", "LOW": "24.260000", "CLOSE": "26.440000" }, { "DATE": "08/20/2010", "OPEN": "26.730000", "HIGH": "27.000000", "LOW": "25.490000", "CLOSE": "25.490000" }, { "DATE": "08/23/2010", "OPEN": "25.970000", "HIGH": "25.970000", "LOW": "24.620000", "CLOSE": "25.660000" }, { "DATE": "08/24/2010", "OPEN": "27.910000", "HIGH": "28.770000", "LOW": "26.320000", "CLOSE": "27.460000" }, { "DATE": "08/25/2010", "OPEN": "28.300000", "HIGH": "28.920000", "LOW": "26.460000", "CLOSE": "26.700000" }, { "DATE": "08/26/2010", "OPEN": "26.450000", "HIGH": "27.550000", "LOW": "25.860000", "CLOSE": "27.370000" }, { "DATE": "08/27/2010", "OPEN": "26.500000", "HIGH": "28.110000", "LOW": "24.410000", "CLOSE": "24.450000" }, { "DATE": "08/30/2010", "OPEN": "25.880000", "HIGH": "27.210000", "LOW": "25.410000", "CLOSE": "27.210000" }, { "DATE": "08/31/2010", "OPEN": "27.580000", "HIGH": "27.830000", "LOW": "25.930000", "CLOSE": "26.050000" }, { "DATE": "09/01/2010", "OPEN": "25.130000", "HIGH": "25.130000", "LOW": "23.860000", "CLOSE": "23.890000" }, { "DATE": "09/02/2010", "OPEN": "24.230000", "HIGH": "24.310000", "LOW": "23.150000", "CLOSE": "23.190000" }, { "DATE": "09/03/2010", "OPEN": "21.990000", "HIGH": "22.780000", "LOW": "21.240000", "CLOSE": "21.310000" }, { "DATE": "09/07/2010", "OPEN": "22.770000", "HIGH": "23.940000", "LOW": "22.770000", "CLOSE": "23.800000" }, { "DATE": "09/08/2010", "OPEN": "23.510000", "HIGH": "23.560000", "LOW": "22.920000", "CLOSE": "23.250000" }, { "DATE": "09/09/2010", "OPEN": "22.220000", "HIGH": "23.240000", "LOW": "22.140000", "CLOSE": "22.810000" }, { "DATE": "09/10/2010", "OPEN": "22.640000", "HIGH": "22.870000", "LOW": "21.760000", "CLOSE": "21.990000" }, { "DATE": "09/13/2010", "OPEN": "21.060000", "HIGH": "22.050000", "LOW": "20.930000", "CLOSE": "21.210000" }, { "DATE": "09/14/2010", "OPEN": "21.690000", "HIGH": "21.970000", "LOW": "20.850000", "CLOSE": "21.560000" }, { "DATE": "09/15/2010", "OPEN": "22.550000", "HIGH": "22.800000", "LOW": "22.100000", "CLOSE": "22.100000" }, { "DATE": "09/16/2010", "OPEN": "22.650000", "HIGH": "22.830000", "LOW": "21.710000", "CLOSE": "21.720000" }, { "DATE": "09/17/2010", "OPEN": "21.650000", "HIGH": "22.560000", "LOW": "21.630000", "CLOSE": "22.010000" }, { "DATE": "09/20/2010", "OPEN": "22.470000", "HIGH": "22.580000", "LOW": "21.250000", "CLOSE": "21.500000" }, { "DATE": "09/21/2010", "OPEN": "21.540000", "HIGH": "22.590000", "LOW": "21.420000", "CLOSE": "22.350000" }, { "DATE": "09/22/2010", "OPEN": "22.560000", "HIGH": "23.190000", "LOW": "21.910000", "CLOSE": "22.510000" }, { "DATE": "09/23/2010", "OPEN": "23.910000", "HIGH": "24.060000", "LOW": "22.560000", "CLOSE": "23.870000" }, { "DATE": "09/24/2010", "OPEN": "22.610000", "HIGH": "22.610000", "LOW": "21.710000", "CLOSE": "21.710000" }, { "DATE": "09/27/2010", "OPEN": "22.580000", "HIGH": "22.750000", "LOW": "21.970000", "CLOSE": "22.540000" }, { "DATE": "09/28/2010", "OPEN": "22.920000", "HIGH": "24.280000", "LOW": "22.400000", "CLOSE": "22.600000" }, { "DATE": "09/29/2010", "OPEN": "23.140000", "HIGH": "23.450000", "LOW": "22.720000", "CLOSE": "23.250000" }, { "DATE": "09/30/2010", "OPEN": "22.850000", "HIGH": "24.520000", "LOW": "22.390000", "CLOSE": "23.700000" }, { "DATE": "10/01/2010", "OPEN": "22.900000", "HIGH": "23.670000", "LOW": "22.460000", "CLOSE": "22.500000" }, { "DATE": "10/04/2010", "OPEN": "23.630000", "HIGH": "24.340000", "LOW": "23.300000", "CLOSE": "23.530000" }, { "DATE": "10/05/2010", "OPEN": "22.520000", "HIGH": "23.080000", "LOW": "21.710000", "CLOSE": "21.760000" }, { "DATE": "10/06/2010", "OPEN": "21.820000", "HIGH": "22.130000", "LOW": "21.460000", "CLOSE": "21.490000" }, { "DATE": "10/07/2010", "OPEN": "21.310000", "HIGH": "22.160000", "LOW": "21.280000", "CLOSE": "21.560000" }, { "DATE": "10/08/2010", "OPEN": "21.580000", "HIGH": "21.640000", "LOW": "20.290000", "CLOSE": "20.710000" }, { "DATE": "10/11/2010", "OPEN": "19.330000", "HIGH": "19.510000", "LOW": "18.800000", "CLOSE": "18.960000" }, { "DATE": "10/12/2010", "OPEN": "20.000000", "HIGH": "20.100000", "LOW": "18.550000", "CLOSE": "18.930000" }, { "DATE": "10/13/2010", "OPEN": "17.920000", "HIGH": "19.160000", "LOW": "17.900000", "CLOSE": "19.070000" }, { "DATE": "10/14/2010", "OPEN": "19.590000", "HIGH": "21.020000", "LOW": "19.400000", "CLOSE": "19.880000" }, { "DATE": "10/15/2010", "OPEN": "20.200000", "HIGH": "21.590000", "LOW": "19.020000", "CLOSE": "19.030000" }, { "DATE": "10/18/2010", "OPEN": "20.430000", "HIGH": "20.710000", "LOW": "18.880000", "CLOSE": "19.090000" }, { "DATE": "10/19/2010", "OPEN": "20.700000", "HIGH": "21.350000", "LOW": "19.330000", "CLOSE": "20.630000" }, { "DATE": "10/20/2010", "OPEN": "21.200000", "HIGH": "21.200000", "LOW": "19.670000", "CLOSE": "19.790000" }, { "DATE": "10/21/2010", "OPEN": "19.700000", "HIGH": "20.530000", "LOW": "18.930000", "CLOSE": "19.270000" }, { "DATE": "10/22/2010", "OPEN": "19.360000", "HIGH": "19.360000", "LOW": "18.760000", "CLOSE": "18.780000" }, { "DATE": "10/25/2010", "OPEN": "19.220000", "HIGH": "19.880000", "LOW": "18.860000", "CLOSE": "19.850000" }, { "DATE": "10/26/2010", "OPEN": "20.520000", "HIGH": "21.010000", "LOW": "20.220000", "CLOSE": "20.220000" }, { "DATE": "10/27/2010", "OPEN": "21.110000", "HIGH": "22.370000", "LOW": "20.690000", "CLOSE": "20.710000" }, { "DATE": "10/28/2010", "OPEN": "20.280000", "HIGH": "21.410000", "LOW": "20.180000", "CLOSE": "20.880000" }, { "DATE": "10/29/2010", "OPEN": "21.200000", "HIGH": "21.400000", "LOW": "20.860000", "CLOSE": "21.200000" }, { "DATE": "11/01/2010", "OPEN": "21.650000", "HIGH": "22.540000", "LOW": "20.920000", "CLOSE": "21.830000" }, { "DATE": "11/02/2010", "OPEN": "21.340000", "HIGH": "21.820000", "LOW": "21.220000", "CLOSE": "21.570000" }, { "DATE": "11/03/2010", "OPEN": "21.660000", "HIGH": "22.020000", "LOW": "19.540000", "CLOSE": "19.560000" }, { "DATE": "11/04/2010", "OPEN": "18.030000", "HIGH": "18.800000", "LOW": "17.970000", "CLOSE": "18.520000" }, { "DATE": "11/05/2010", "OPEN": "18.070000", "HIGH": "18.440000", "LOW": "17.920000", "CLOSE": "18.260000" }, { "DATE": "11/08/2010", "OPEN": "19.330000", "HIGH": "19.350000", "LOW": "18.210000", "CLOSE": "18.290000" }, { "DATE": "11/09/2010", "OPEN": "18.510000", "HIGH": "19.390000", "LOW": "17.830000", "CLOSE": "19.080000" }, { "DATE": "11/10/2010", "OPEN": "18.940000", "HIGH": "19.960000", "LOW": "18.410000", "CLOSE": "18.470000" }, { "DATE": "11/11/2010", "OPEN": "19.440000", "HIGH": "19.750000", "LOW": "18.480000", "CLOSE": "18.640000" }, { "DATE": "11/12/2010", "OPEN": "19.590000", "HIGH": "21.230000", "LOW": "19.290000", "CLOSE": "20.610000" }, { "DATE": "11/15/2010", "OPEN": "20.330000", "HIGH": "20.370000", "LOW": "19.140000", "CLOSE": "20.200000" }, { "DATE": "11/16/2010", "OPEN": "21.260000", "HIGH": "23.070000", "LOW": "20.950000", "CLOSE": "22.580000" }, { "DATE": "11/17/2010", "OPEN": "22.190000", "HIGH": "22.210000", "LOW": "21.220000", "CLOSE": "21.760000" }, { "DATE": "11/18/2010", "OPEN": "20.310000", "HIGH": "20.310000", "LOW": "18.750000", "CLOSE": "18.750000" }, { "DATE": "11/19/2010", "OPEN": "19.150000", "HIGH": "19.720000", "LOW": "17.760000", "CLOSE": "18.040000" }, { "DATE": "11/22/2010", "OPEN": "19.450000", "HIGH": "20.140000", "LOW": "18.350000", "CLOSE": "18.370000" }, { "DATE": "11/23/2010", "OPEN": "20.250000", "HIGH": "21.450000", "LOW": "20.240000", "CLOSE": "20.630000" }, { "DATE": "11/24/2010", "OPEN": "19.420000", "HIGH": "19.610000", "LOW": "18.730000", "CLOSE": "19.560000" }, { "DATE": "11/26/2010", "OPEN": "21.170000", "HIGH": "22.220000", "LOW": "20.280000", "CLOSE": "22.220000" }, { "DATE": "11/29/2010", "OPEN": "23.150000", "HIGH": "23.840000", "LOW": "21.380000", "CLOSE": "21.530000" }, { "DATE": "11/30/2010", "OPEN": "23.270000", "HIGH": "23.790000", "LOW": "22.420000", "CLOSE": "23.540000" }, { "DATE": "12/01/2010", "OPEN": "21.190000", "HIGH": "21.430000", "LOW": "20.400000", "CLOSE": "21.360000" }, { "DATE": "12/02/2010", "OPEN": "21.130000", "HIGH": "21.130000", "LOW": "19.100000", "CLOSE": "19.390000" }, { "DATE": "12/03/2010", "OPEN": "19.260000", "HIGH": "19.280000", "LOW": "17.710000", "CLOSE": "18.010000" }, { "DATE": "12/06/2010", "OPEN": "18.800000", "HIGH": "18.850000", "LOW": "17.950000", "CLOSE": "18.020000" }, { "DATE": "12/07/2010", "OPEN": "17.130000", "HIGH": "18.150000", "LOW": "17.130000", "CLOSE": "17.990000" }, { "DATE": "12/08/2010", "OPEN": "17.970000", "HIGH": "18.320000", "LOW": "17.690000", "CLOSE": "17.740000" }, { "DATE": "12/09/2010", "OPEN": "17.320000", "HIGH": "17.840000", "LOW": "17.240000", "CLOSE": "17.250000" }, { "DATE": "12/10/2010", "OPEN": "17.060000", "HIGH": "17.630000", "LOW": "17.060000", "CLOSE": "17.610000" }, { "DATE": "12/13/2010", "OPEN": "16.820000", "HIGH": "17.670000", "LOW": "16.680000", "CLOSE": "17.550000" }, { "DATE": "12/14/2010", "OPEN": "17.600000", "HIGH": "17.950000", "LOW": "17.220000", "CLOSE": "17.610000" }, { "DATE": "12/15/2010", "OPEN": "17.990000", "HIGH": "18.140000", "LOW": "17.370000", "CLOSE": "17.940000" }, { "DATE": "12/16/2010", "OPEN": "18.030000", "HIGH": "18.270000", "LOW": "16.880000", "CLOSE": "17.390000" }, { "DATE": "12/17/2010", "OPEN": "17.620000", "HIGH": "17.640000", "LOW": "15.460000", "CLOSE": "16.110000" }, { "DATE": "12/20/2010", "OPEN": "16.220000", "HIGH": "16.860000", "LOW": "15.780000", "CLOSE": "16.410000" }, { "DATE": "12/21/2010", "OPEN": "16.200000", "HIGH": "16.620000", "LOW": "16.080000", "CLOSE": "16.490000" }, { "DATE": "12/22/2010", "OPEN": "16.520000", "HIGH": "16.560000", "LOW": "15.450000", "CLOSE": "15.450000" }, { "DATE": "12/23/2010", "OPEN": "15.440000", "HIGH": "16.860000", "LOW": "15.400000", "CLOSE": "16.470000" }, { "DATE": "12/27/2010", "OPEN": "18.260000", "HIGH": "18.320000", "LOW": "17.660000", "CLOSE": "17.670000" }, { "DATE": "12/28/2010", "OPEN": "17.300000", "HIGH": "17.990000", "LOW": "17.300000", "CLOSE": "17.520000" }, { "DATE": "12/29/2010", "OPEN": "17.490000", "HIGH": "17.490000", "LOW": "17.020000", "CLOSE": "17.280000" }, { "DATE": "12/30/2010", "OPEN": "17.650000", "HIGH": "17.890000", "LOW": "17.460000", "CLOSE": "17.520000" }, { "DATE": "12/31/2010", "OPEN": "17.910000", "HIGH": "18.130000", "LOW": "17.750000", "CLOSE": "17.750000" }, { "DATE": "01/03/2011", "OPEN": "17.940000", "HIGH": "17.950000", "LOW": "16.910000", "CLOSE": "17.610000" }, { "DATE": "01/04/2011", "OPEN": "17.340000", "HIGH": "18.240000", "LOW": "17.330000", "CLOSE": "17.380000" }, { "DATE": "01/05/2011", "OPEN": "17.810000", "HIGH": "17.950000", "LOW": "16.860000", "CLOSE": "17.020000" }, { "DATE": "01/06/2011", "OPEN": "16.800000", "HIGH": "17.560000", "LOW": "16.790000", "CLOSE": "17.400000" }, { "DATE": "01/07/2011", "OPEN": "17.310000", "HIGH": "18.070000", "LOW": "16.570000", "CLOSE": "17.140000" }, { "DATE": "01/10/2011", "OPEN": "18.350000", "HIGH": "18.630000", "LOW": "17.540000", "CLOSE": "17.540000" }, { "DATE": "01/11/2011", "OPEN": "16.610000", "HIGH": "17.350000", "LOW": "16.600000", "CLOSE": "16.890000" }, { "DATE": "01/12/2011", "OPEN": "16.260000", "HIGH": "16.500000", "LOW": "16.170000", "CLOSE": "16.240000" }, { "DATE": "01/13/2011", "OPEN": "16.510000", "HIGH": "16.780000", "LOW": "16.140000", "CLOSE": "16.390000" }, { "DATE": "01/14/2011", "OPEN": "16.670000", "HIGH": "16.710000", "LOW": "15.370000", "CLOSE": "15.460000" }, { "DATE": "01/18/2011", "OPEN": "16.190000", "HIGH": "16.200000", "LOW": "15.710000", "CLOSE": "15.870000" }, { "DATE": "01/19/2011", "OPEN": "15.890000", "HIGH": "17.670000", "LOW": "15.860000", "CLOSE": "17.310000" }, { "DATE": "01/20/2011", "OPEN": "17.810000", "HIGH": "18.850000", "LOW": "17.650000", "CLOSE": "17.990000" }, { "DATE": "01/21/2011", "OPEN": "17.030000", "HIGH": "18.610000", "LOW": "16.600000", "CLOSE": "18.470000" }, { "DATE": "01/24/2011", "OPEN": "18.780000", "HIGH": "18.930000", "LOW": "17.560000", "CLOSE": "17.650000" }, { "DATE": "01/25/2011", "OPEN": "18.220000", "HIGH": "18.550000", "LOW": "17.590000", "CLOSE": "17.590000" }, { "DATE": "01/26/2011", "OPEN": "17.000000", "HIGH": "17.420000", "LOW": "16.590000", "CLOSE": "16.640000" }, { "DATE": "01/27/2011", "OPEN": "16.840000", "HIGH": "16.890000", "LOW": "15.810000", "CLOSE": "16.150000" }, { "DATE": "01/28/2011", "OPEN": "15.940000", "HIGH": "20.080000", "LOW": "15.920000", "CLOSE": "20.040000" }, { "DATE": "01/31/2011", "OPEN": "19.610000", "HIGH": "19.960000", "LOW": "17.100000", "CLOSE": "19.530000" }, { "DATE": "02/01/2011", "OPEN": "18.590000", "HIGH": "18.630000", "LOW": "17.400000", "CLOSE": "17.630000" }, { "DATE": "02/02/2011", "OPEN": "17.820000", "HIGH": "17.840000", "LOW": "17.280000", "CLOSE": "17.300000" }, { "DATE": "02/03/2011", "OPEN": "17.530000", "HIGH": "17.800000", "LOW": "16.610000", "CLOSE": "16.690000" }, { "DATE": "02/04/2011", "OPEN": "16.640000", "HIGH": "16.740000", "LOW": "15.890000", "CLOSE": "15.930000" }, { "DATE": "02/07/2011", "OPEN": "16.140000", "HIGH": "16.540000", "LOW": "15.840000", "CLOSE": "16.280000" }, { "DATE": "02/08/2011", "OPEN": "16.290000", "HIGH": "16.600000", "LOW": "14.860000", "CLOSE": "15.810000" }, { "DATE": "02/09/2011", "OPEN": "16.270000", "HIGH": "16.520000", "LOW": "15.860000", "CLOSE": "15.870000" }, { "DATE": "02/10/2011", "OPEN": "16.740000", "HIGH": "17.070000", "LOW": "16.000000", "CLOSE": "16.090000" }, { "DATE": "02/11/2011", "OPEN": "16.530000", "HIGH": "16.530000", "LOW": "15.550000", "CLOSE": "15.690000" }, { "DATE": "02/14/2011", "OPEN": "16.070000", "HIGH": "16.260000", "LOW": "15.220000", "CLOSE": "15.950000" }, { "DATE": "02/15/2011", "OPEN": "16.300000", "HIGH": "16.750000", "LOW": "16.270000", "CLOSE": "16.370000" }, { "DATE": "02/16/2011", "OPEN": "16.310000", "HIGH": "16.740000", "LOW": "15.840000", "CLOSE": "16.720000" }, { "DATE": "02/17/2011", "OPEN": "17.010000", "HIGH": "17.300000", "LOW": "15.880000", "CLOSE": "16.590000" }, { "DATE": "02/18/2011", "OPEN": "16.590000", "HIGH": "16.910000", "LOW": "15.540000", "CLOSE": "16.430000" }, { "DATE": "02/22/2011", "OPEN": "19.460000", "HIGH": "21.450000", "LOW": "18.380000", "CLOSE": "20.800000" }, { "DATE": "02/23/2011", "OPEN": "20.840000", "HIGH": "23.220000", "LOW": "20.300000", "CLOSE": "22.130000" }, { "DATE": "02/24/2011", "OPEN": "22.280000", "HIGH": "22.710000", "LOW": "20.810000", "CLOSE": "21.320000" }, { "DATE": "02/25/2011", "OPEN": "20.410000", "HIGH": "20.440000", "LOW": "18.880000", "CLOSE": "19.220000" }, { "DATE": "02/28/2011", "OPEN": "19.120000", "HIGH": "19.270000", "LOW": "18.140000", "CLOSE": "18.350000" }, { "DATE": "03/01/2011", "OPEN": "17.630000", "HIGH": "21.010000", "LOW": "17.630000", "CLOSE": "21.010000" }, { "DATE": "03/02/2011", "OPEN": "20.730000", "HIGH": "21.140000", "LOW": "19.620000", "CLOSE": "20.700000" }, { "DATE": "03/03/2011", "OPEN": "19.270000", "HIGH": "19.270000", "LOW": "18.250000", "CLOSE": "18.600000" }, { "DATE": "03/04/2011", "OPEN": "18.560000", "HIGH": "20.330000", "LOW": "18.310000", "CLOSE": "19.060000" }, { "DATE": "03/07/2011", "OPEN": "19.370000", "HIGH": "21.770000", "LOW": "18.950000", "CLOSE": "20.660000" }, { "DATE": "03/08/2011", "OPEN": "20.580000", "HIGH": "21.060000", "LOW": "19.150000", "CLOSE": "19.820000" }, { "DATE": "03/09/2011", "OPEN": "20.050000", "HIGH": "20.960000", "LOW": "19.410000", "CLOSE": "20.220000" }, { "DATE": "03/10/2011", "OPEN": "21.370000", "HIGH": "22.250000", "LOW": "20.340000", "CLOSE": "21.880000" }, { "DATE": "03/11/2011", "OPEN": "21.720000", "HIGH": "21.750000", "LOW": "19.970000", "CLOSE": "20.080000" }, { "DATE": "03/14/2011", "OPEN": "21.790000", "HIGH": "22.740000", "LOW": "20.920000", "CLOSE": "21.130000" }, { "DATE": "03/15/2011", "OPEN": "25.660000", "HIGH": "25.720000", "LOW": "23.310000", "CLOSE": "24.320000" }, { "DATE": "03/16/2011", "OPEN": "24.650000", "HIGH": "31.280000", "LOW": "24.040000", "CLOSE": "29.400000" }, { "DATE": "03/17/2011", "OPEN": "26.940000", "HIGH": "27.540000", "LOW": "25.440000", "CLOSE": "26.370000" }, { "DATE": "03/18/2011", "OPEN": "23.900000", "HIGH": "24.850000", "LOW": "23.090000", "CLOSE": "24.440000" }, { "DATE": "03/21/2011", "OPEN": "22.100000", "HIGH": "22.160000", "LOW": "20.220000", "CLOSE": "20.610000" }, { "DATE": "03/22/2011", "OPEN": "20.530000", "HIGH": "20.590000", "LOW": "19.970000", "CLOSE": "20.210000" }, { "DATE": "03/23/2011", "OPEN": "20.590000", "HIGH": "21.050000", "LOW": "18.190000", "CLOSE": "19.170000" }, { "DATE": "03/24/2011", "OPEN": "18.450000", "HIGH": "18.990000", "LOW": "17.870000", "CLOSE": "18.000000" }, { "DATE": "03/25/2011", "OPEN": "17.870000", "HIGH": "18.080000", "LOW": "17.070000", "CLOSE": "17.910000" }, { "DATE": "03/28/2011", "OPEN": "18.310000", "HIGH": "19.440000", "LOW": "17.960000", "CLOSE": "19.440000" }, { "DATE": "03/29/2011", "OPEN": "19.170000", "HIGH": "19.780000", "LOW": "18.000000", "CLOSE": "18.160000" }, { "DATE": "03/30/2011", "OPEN": "17.820000", "HIGH": "17.890000", "LOW": "17.250000", "CLOSE": "17.710000" }, { "DATE": "03/31/2011", "OPEN": "17.900000", "HIGH": "17.950000", "LOW": "17.410000", "CLOSE": "17.740000" }, { "DATE": "04/01/2011", "OPEN": "16.680000", "HIGH": "17.620000", "LOW": "16.440000", "CLOSE": "17.400000" }, { "DATE": "04/04/2011", "OPEN": "17.630000", "HIGH": "17.850000", "LOW": "17.390000", "CLOSE": "17.500000" }, { "DATE": "04/05/2011", "OPEN": "17.870000", "HIGH": "17.870000", "LOW": "16.500000", "CLOSE": "17.250000" }, { "DATE": "04/06/2011", "OPEN": "16.750000", "HIGH": "17.150000", "LOW": "16.500000", "CLOSE": "16.900000" }, { "DATE": "04/07/2011", "OPEN": "16.920000", "HIGH": "17.770000", "LOW": "16.490000", "CLOSE": "17.110000" }, { "DATE": "04/08/2011", "OPEN": "16.510000", "HIGH": "18.330000", "LOW": "16.510000", "CLOSE": "17.870000" }, { "DATE": "04/11/2011", "OPEN": "16.740000", "HIGH": "17.050000", "LOW": "16.220000", "CLOSE": "16.590000" }, { "DATE": "04/12/2011", "OPEN": "17.580000", "HIGH": "18.460000", "LOW": "16.880000", "CLOSE": "17.090000" }, { "DATE": "04/13/2011", "OPEN": "16.330000", "HIGH": "17.380000", "LOW": "16.200000", "CLOSE": "16.920000" }, { "DATE": "04/14/2011", "OPEN": "17.770000", "HIGH": "18.080000", "LOW": "16.080000", "CLOSE": "16.270000" }, { "DATE": "04/15/2011", "OPEN": "15.970000", "HIGH": "15.980000", "LOW": "14.920000", "CLOSE": "15.320000" }, { "DATE": "04/18/2011", "OPEN": "18.300000", "HIGH": "19.070000", "LOW": "16.810000", "CLOSE": "16.960000" }, { "DATE": "04/19/2011", "OPEN": "16.620000", "HIGH": "16.720000", "LOW": "15.690000", "CLOSE": "15.830000" }, { "DATE": "04/20/2011", "OPEN": "14.310000", "HIGH": "15.390000", "LOW": "14.300000", "CLOSE": "15.070000" }, { "DATE": "04/21/2011", "OPEN": "14.710000", "HIGH": "15.230000", "LOW": "14.400000", "CLOSE": "14.690000" }, { "DATE": "04/25/2011", "OPEN": "15.640000", "HIGH": "16.060000", "LOW": "15.500000", "CLOSE": "15.770000" }, { "DATE": "04/26/2011", "OPEN": "15.360000", "HIGH": "15.660000", "LOW": "15.070000", "CLOSE": "15.620000" }, { "DATE": "04/27/2011", "OPEN": "15.370000", "HIGH": "16.420000", "LOW": "15.130000", "CLOSE": "15.350000" }, { "DATE": "04/28/2011", "OPEN": "15.540000", "HIGH": "15.540000", "LOW": "14.270000", "CLOSE": "14.620000" }, { "DATE": "04/29/2011", "OPEN": "14.560000", "HIGH": "14.990000", "LOW": "14.490000", "CLOSE": "14.750000" }, { "DATE": "05/02/2011", "OPEN": "15.070000", "HIGH": "16.130000", "LOW": "15.070000", "CLOSE": "15.990000" }, { "DATE": "05/03/2011", "OPEN": "16.350000", "HIGH": "17.290000", "LOW": "16.130000", "CLOSE": "16.700000" }, { "DATE": "05/04/2011", "OPEN": "16.840000", "HIGH": "17.720000", "LOW": "16.830000", "CLOSE": "17.080000" }, { "DATE": "05/05/2011", "OPEN": "17.680000", "HIGH": "19.110000", "LOW": "16.740000", "CLOSE": "18.200000" }, { "DATE": "05/06/2011", "OPEN": "17.170000", "HIGH": "19.290000", "LOW": "16.120000", "CLOSE": "18.400000" }, { "DATE": "05/09/2011", "OPEN": "18.590000", "HIGH": "18.590000", "LOW": "17.040000", "CLOSE": "17.160000" }, { "DATE": "05/10/2011", "OPEN": "16.840000", "HIGH": "16.900000", "LOW": "15.790000", "CLOSE": "15.910000" }, { "DATE": "05/11/2011", "OPEN": "16.270000", "HIGH": "17.490000", "LOW": "16.230000", "CLOSE": "16.950000" }, { "DATE": "05/12/2011", "OPEN": "17.270000", "HIGH": "17.890000", "LOW": "16.030000", "CLOSE": "16.030000" }, { "DATE": "05/13/2011", "OPEN": "16.020000", "HIGH": "17.560000", "LOW": "15.980000", "CLOSE": "17.070000" }, { "DATE": "05/16/2011", "OPEN": "17.860000", "HIGH": "18.250000", "LOW": "16.610000", "CLOSE": "18.240000" }, { "DATE": "05/17/2011", "OPEN": "18.540000", "HIGH": "19.090000", "LOW": "17.470000", "CLOSE": "17.550000" }, { "DATE": "05/18/2011", "OPEN": "17.560000", "HIGH": "17.680000", "LOW": "16.030000", "CLOSE": "16.230000" }, { "DATE": "05/19/2011", "OPEN": "15.900000", "HIGH": "16.560000", "LOW": "15.500000", "CLOSE": "15.520000" }, { "DATE": "05/20/2011", "OPEN": "15.880000", "HIGH": "17.430000", "LOW": "15.700000", "CLOSE": "17.430000" }, { "DATE": "05/23/2011", "OPEN": "20.030000", "HIGH": "20.030000", "LOW": "17.470000", "CLOSE": "18.270000" }, { "DATE": "05/24/2011", "OPEN": "18.070000", "HIGH": "18.190000", "LOW": "17.000000", "CLOSE": "17.820000" }, { "DATE": "05/25/2011", "OPEN": "18.260000", "HIGH": "18.260000", "LOW": "16.700000", "CLOSE": "17.070000" }, { "DATE": "05/26/2011", "OPEN": "17.170000", "HIGH": "17.460000", "LOW": "15.900000", "CLOSE": "16.090000" }, { "DATE": "05/27/2011", "OPEN": "16.110000", "HIGH": "16.270000", "LOW": "15.360000", "CLOSE": "15.980000" }, { "DATE": "05/31/2011", "OPEN": "15.850000", "HIGH": "16.500000", "LOW": "15.150000", "CLOSE": "15.450000" }, { "DATE": "06/01/2011", "OPEN": "15.950000", "HIGH": "18.480000", "LOW": "15.950000", "CLOSE": "18.300000" }, { "DATE": "06/02/2011", "OPEN": "17.920000", "HIGH": "18.720000", "LOW": "17.390000", "CLOSE": "18.090000" }, { "DATE": "06/03/2011", "OPEN": "18.230000", "HIGH": "19.870000", "LOW": "17.120000", "CLOSE": "17.950000" }, { "DATE": "06/06/2011", "OPEN": "18.420000", "HIGH": "18.650000", "LOW": "17.650000", "CLOSE": "18.490000" }, { "DATE": "06/07/2011", "OPEN": "18.130000", "HIGH": "18.480000", "LOW": "17.390000", "CLOSE": "18.070000" }, { "DATE": "06/08/2011", "OPEN": "18.150000", "HIGH": "18.830000", "LOW": "17.720000", "CLOSE": "18.790000" }, { "DATE": "06/09/2011", "OPEN": "18.200000", "HIGH": "18.310000", "LOW": "17.260000", "CLOSE": "17.770000" }, { "DATE": "06/10/2011", "OPEN": "17.930000", "HIGH": "19.160000", "LOW": "17.930000", "CLOSE": "18.860000" }, { "DATE": "06/13/2011", "OPEN": "19.100000", "HIGH": "20.020000", "LOW": "18.410000", "CLOSE": "19.610000" }, { "DATE": "06/14/2011", "OPEN": "18.560000", "HIGH": "18.560000", "LOW": "17.800000", "CLOSE": "18.260000" }, { "DATE": "06/15/2011", "OPEN": "19.310000", "HIGH": "21.660000", "LOW": "19.030000", "CLOSE": "21.320000" }, { "DATE": "06/16/2011", "OPEN": "21.370000", "HIGH": "24.650000", "LOW": "20.810000", "CLOSE": "22.730000" }, { "DATE": "06/17/2011", "OPEN": "21.560000", "HIGH": "22.390000", "LOW": "20.350000", "CLOSE": "21.850000" }, { "DATE": "06/20/2011", "OPEN": "22.990000", "HIGH": "23.080000", "LOW": "19.990000", "CLOSE": "19.990000" }, { "DATE": "06/21/2011", "OPEN": "19.460000", "HIGH": "19.460000", "LOW": "17.720000", "CLOSE": "18.860000" }, { "DATE": "06/22/2011", "OPEN": "18.860000", "HIGH": "18.900000", "LOW": "17.720000", "CLOSE": "18.520000" }, { "DATE": "06/23/2011", "OPEN": "20.230000", "HIGH": "21.500000", "LOW": "19.220000", "CLOSE": "19.290000" }, { "DATE": "06/24/2011", "OPEN": "19.200000", "HIGH": "21.280000", "LOW": "19.100000", "CLOSE": "21.100000" }, { "DATE": "06/27/2011", "OPEN": "21.600000", "HIGH": "21.820000", "LOW": "20.270000", "CLOSE": "20.560000" }, { "DATE": "06/28/2011", "OPEN": "20.300000", "HIGH": "20.450000", "LOW": "19.170000", "CLOSE": "19.170000" }, { "DATE": "06/29/2011", "OPEN": "18.620000", "HIGH": "18.830000", "LOW": "16.320000", "CLOSE": "17.270000" }, { "DATE": "06/30/2011", "OPEN": "16.670000", "HIGH": "16.770000", "LOW": "15.880000", "CLOSE": "16.520000" }, { "DATE": "07/01/2011", "OPEN": "16.060000", "HIGH": "16.290000", "LOW": "15.120000", "CLOSE": "15.870000" }, { "DATE": "07/05/2011", "OPEN": "16.320000", "HIGH": "16.500000", "LOW": "15.890000", "CLOSE": "16.060000" }, { "DATE": "07/06/2011", "OPEN": "16.460000", "HIGH": "17.080000", "LOW": "16.320000", "CLOSE": "16.340000" }, { "DATE": "07/07/2011", "OPEN": "15.300000", "HIGH": "16.130000", "LOW": "15.300000", "CLOSE": "15.950000" }, { "DATE": "07/08/2011", "OPEN": "17.140000", "HIGH": "17.140000", "LOW": "15.950000", "CLOSE": "15.950000" }, { "DATE": "07/11/2011", "OPEN": "17.440000", "HIGH": "19.060000", "LOW": "17.160000", "CLOSE": "18.390000" }, { "DATE": "07/12/2011", "OPEN": "19.550000", "HIGH": "20.130000", "LOW": "18.250000", "CLOSE": "19.870000" }, { "DATE": "07/13/2011", "OPEN": "19.080000", "HIGH": "20.160000", "LOW": "18.090000", "CLOSE": "19.910000" }, { "DATE": "07/14/2011", "OPEN": "20.080000", "HIGH": "21.580000", "LOW": "19.350000", "CLOSE": "20.800000" }, { "DATE": "07/15/2011", "OPEN": "20.250000", "HIGH": "21.680000", "LOW": "19.520000", "CLOSE": "19.530000" }, { "DATE": "07/18/2011", "OPEN": "21.250000", "HIGH": "21.930000", "LOW": "20.900000", "CLOSE": "20.950000" }, { "DATE": "07/19/2011", "OPEN": "20.140000", "HIGH": "20.430000", "LOW": "19.120000", "CLOSE": "19.210000" }, { "DATE": "07/20/2011", "OPEN": "18.810000", "HIGH": "19.650000", "LOW": "18.610000", "CLOSE": "19.090000" }, { "DATE": "07/21/2011", "OPEN": "18.610000", "HIGH": "18.630000", "LOW": "17.150000", "CLOSE": "17.560000" }, { "DATE": "07/22/2011", "OPEN": "17.220000", "HIGH": "17.950000", "LOW": "17.140000", "CLOSE": "17.520000" }, { "DATE": "07/25/2011", "OPEN": "19.260000", "HIGH": "19.500000", "LOW": "18.730000", "CLOSE": "19.350000" }, { "DATE": "07/26/2011", "OPEN": "19.750000", "HIGH": "20.500000", "LOW": "19.560000", "CLOSE": "20.230000" }, { "DATE": "07/27/2011", "OPEN": "20.870000", "HIGH": "23.200000", "LOW": "20.870000", "CLOSE": "22.980000" }, { "DATE": "07/28/2011", "OPEN": "22.830000", "HIGH": "23.990000", "LOW": "21.200000", "CLOSE": "23.740000" }, { "DATE": "07/29/2011", "OPEN": "25.280000", "HIGH": "25.940000", "LOW": "23.650000", "CLOSE": "25.250000" }, { "DATE": "08/01/2011", "OPEN": "22.630000", "HIGH": "25.630000", "LOW": "22.460000", "CLOSE": "23.660000" }, { "DATE": "08/02/2011", "OPEN": "24.220000", "HIGH": "24.790000", "LOW": "22.650000", "CLOSE": "24.790000" }, { "DATE": "08/03/2011", "OPEN": "23.580000", "HIGH": "25.230000", "LOW": "22.760000", "CLOSE": "23.380000" }, { "DATE": "08/04/2011", "OPEN": "24.570000", "HIGH": "32.070000", "LOW": "24.310000", "CLOSE": "31.660000" }, { "DATE": "08/05/2011", "OPEN": "28.480000", "HIGH": "39.250000", "LOW": "27.540000", "CLOSE": "32.000000" }, { "DATE": "08/08/2011", "OPEN": "36.900000", "HIGH": "48.000000", "LOW": "35.290000", "CLOSE": "48.000000" }, { "DATE": "08/09/2011", "OPEN": "42.120000", "HIGH": "47.560000", "LOW": "34.280000", "CLOSE": "35.060000" }, { "DATE": "08/10/2011", "OPEN": "39.330000", "HIGH": "44.410000", "LOW": "37.340000", "CLOSE": "42.990000" }, { "DATE": "08/11/2011", "OPEN": "41.940000", "HIGH": "42.880000", "LOW": "37.500000", "CLOSE": "39.000000" }, { "DATE": "08/12/2011", "OPEN": "37.080000", "HIGH": "37.850000", "LOW": "34.010000", "CLOSE": "36.360000" }, { "DATE": "08/15/2011", "OPEN": "34.730000", "HIGH": "34.830000", "LOW": "31.470000", "CLOSE": "31.870000" }, { "DATE": "08/16/2011", "OPEN": "33.360000", "HIGH": "34.490000", "LOW": "31.680000", "CLOSE": "32.850000" }, { "DATE": "08/17/2011", "OPEN": "32.090000", "HIGH": "33.320000", "LOW": "30.810000", "CLOSE": "31.580000" }, { "DATE": "08/18/2011", "OPEN": "36.770000", "HIGH": "45.280000", "LOW": "36.690000", "CLOSE": "42.670000" }, { "DATE": "08/19/2011", "OPEN": "45.340000", "HIGH": "45.400000", "LOW": "39.990000", "CLOSE": "43.050000" }, { "DATE": "08/22/2011", "OPEN": "38.800000", "HIGH": "43.580000", "LOW": "38.780000", "CLOSE": "42.440000" }, { "DATE": "08/23/2011", "OPEN": "41.890000", "HIGH": "42.540000", "LOW": "35.830000", "CLOSE": "36.270000" }, { "DATE": "08/24/2011", "OPEN": "37.120000", "HIGH": "37.380000", "LOW": "34.550000", "CLOSE": "35.900000" }, { "DATE": "08/25/2011", "OPEN": "34.430000", "HIGH": "40.140000", "LOW": "34.050000", "CLOSE": "39.760000" }, { "DATE": "08/26/2011", "OPEN": "41.180000", "HIGH": "43.840000", "LOW": "34.330000", "CLOSE": "35.590000" }, { "DATE": "08/29/2011", "OPEN": "33.810000", "HIGH": "33.810000", "LOW": "32.210000", "CLOSE": "32.280000" }, { "DATE": "08/30/2011", "OPEN": "32.970000", "HIGH": "33.550000", "LOW": "31.550000", "CLOSE": "32.890000" }, { "DATE": "08/31/2011", "OPEN": "31.200000", "HIGH": "32.530000", "LOW": "30.160000", "CLOSE": "31.620000" }, { "DATE": "09/01/2011", "OPEN": "31.910000", "HIGH": "32.380000", "LOW": "30.760000", "CLOSE": "31.820000" }, { "DATE": "09/02/2011", "OPEN": "34.290000", "HIGH": "34.740000", "LOW": "32.700000", "CLOSE": "33.920000" }, { "DATE": "09/06/2011", "OPEN": "39.840000", "HIGH": "39.860000", "LOW": "37.000000", "CLOSE": "37.000000" }, { "DATE": "09/07/2011", "OPEN": "34.240000", "HIGH": "34.700000", "LOW": "33.380000", "CLOSE": "33.380000" }, { "DATE": "09/08/2011", "OPEN": "34.410000", "HIGH": "34.710000", "LOW": "32.790000", "CLOSE": "34.320000" }, { "DATE": "09/09/2011", "OPEN": "35.530000", "HIGH": "40.740000", "LOW": "35.530000", "CLOSE": "38.520000" }, { "DATE": "09/12/2011", "OPEN": "42.560000", "HIGH": "43.180000", "LOW": "38.580000", "CLOSE": "38.590000" }, { "DATE": "09/13/2011", "OPEN": "38.680000", "HIGH": "39.430000", "LOW": "36.690000", "CLOSE": "36.910000" }, { "DATE": "09/14/2011", "OPEN": "36.590000", "HIGH": "37.760000", "LOW": "33.400000", "CLOSE": "34.600000" }, { "DATE": "09/15/2011", "OPEN": "33.430000", "HIGH": "33.980000", "LOW": "31.750000", "CLOSE": "31.970000" }, { "DATE": "09/16/2011", "OPEN": "31.810000", "HIGH": "32.480000", "LOW": "30.430000", "CLOSE": "30.980000" }, { "DATE": "09/19/2011", "OPEN": "34.800000", "HIGH": "35.330000", "LOW": "32.350000", "CLOSE": "32.730000" }, { "DATE": "09/20/2011", "OPEN": "32.420000", "HIGH": "33.140000", "LOW": "31.450000", "CLOSE": "32.860000" }, { "DATE": "09/21/2011", "OPEN": "33.000000", "HIGH": "37.320000", "LOW": "32.450000", "CLOSE": "37.320000" }, { "DATE": "09/22/2011", "OPEN": "41.000000", "HIGH": "43.870000", "LOW": "39.330000", "CLOSE": "41.350000" }, { "DATE": "09/23/2011", "OPEN": "42.170000", "HIGH": "42.820000", "LOW": "40.420000", "CLOSE": "41.250000" }, { "DATE": "09/26/2011", "OPEN": "40.990000", "HIGH": "43.340000", "LOW": "39.020000", "CLOSE": "39.020000" }, { "DATE": "09/27/2011", "OPEN": "36.590000", "HIGH": "38.570000", "LOW": "35.320000", "CLOSE": "37.710000" }, { "DATE": "09/28/2011", "OPEN": "37.700000", "HIGH": "41.240000", "LOW": "36.650000", "CLOSE": "41.080000" }, { "DATE": "09/29/2011", "OPEN": "38.620000", "HIGH": "42.000000", "LOW": "38.030000", "CLOSE": "38.840000" }, { "DATE": "09/30/2011", "OPEN": "40.930000", "HIGH": "42.990000", "LOW": "39.880000", "CLOSE": "42.960000" }, { "DATE": "10/03/2011", "OPEN": "44.250000", "HIGH": "45.550000", "LOW": "41.510000", "CLOSE": "45.450000" }, { "DATE": "10/04/2011", "OPEN": "46.180000", "HIGH": "46.880000", "LOW": "40.020000", "CLOSE": "40.820000" }, { "DATE": "10/05/2011", "OPEN": "40.730000", "HIGH": "41.200000", "LOW": "37.510000", "CLOSE": "37.810000" }, { "DATE": "10/06/2011", "OPEN": "38.240000", "HIGH": "38.740000", "LOW": "36.150000", "CLOSE": "36.270000" }, { "DATE": "10/07/2011", "OPEN": "35.670000", "HIGH": "37.820000", "LOW": "35.190000", "CLOSE": "36.200000" }, { "DATE": "10/10/2011", "OPEN": "35.450000", "HIGH": "35.450000", "LOW": "32.960000", "CLOSE": "33.020000" }, { "DATE": "10/11/2011", "OPEN": "33.950000", "HIGH": "34.240000", "LOW": "32.620000", "CLOSE": "32.860000" }, { "DATE": "10/12/2011", "OPEN": "31.570000", "HIGH": "31.930000", "LOW": "29.790000", "CLOSE": "31.260000" }, { "DATE": "10/13/2011", "OPEN": "31.990000", "HIGH": "32.760000", "LOW": "30.480000", "CLOSE": "30.700000" }, { "DATE": "10/14/2011", "OPEN": "29.070000", "HIGH": "29.960000", "LOW": "28.080000", "CLOSE": "28.240000" }, { "DATE": "10/17/2011", "OPEN": "30.350000", "HIGH": "33.390000", "LOW": "30.120000", "CLOSE": "33.390000" }, { "DATE": "10/18/2011", "OPEN": "33.370000", "HIGH": "34.710000", "LOW": "29.690000", "CLOSE": "31.560000" }, { "DATE": "10/19/2011", "OPEN": "32.920000", "HIGH": "35.470000", "LOW": "31.910000", "CLOSE": "34.440000" }, { "DATE": "10/20/2011", "OPEN": "34.440000", "HIGH": "36.870000", "LOW": "34.160000", "CLOSE": "34.780000" }, { "DATE": "10/21/2011", "OPEN": "32.760000", "HIGH": "32.980000", "LOW": "31.320000", "CLOSE": "31.320000" }, { "DATE": "10/24/2011", "OPEN": "31.670000", "HIGH": "31.700000", "LOW": "28.840000", "CLOSE": "29.260000" }, { "DATE": "10/25/2011", "OPEN": "30.680000", "HIGH": "32.460000", "LOW": "30.320000", "CLOSE": "32.220000" }, { "DATE": "10/26/2011", "OPEN": "30.440000", "HIGH": "33.300000", "LOW": "29.630000", "CLOSE": "29.860000" }, { "DATE": "10/27/2011", "OPEN": "24.720000", "HIGH": "26.460000", "LOW": "24.700000", "CLOSE": "25.460000" }, { "DATE": "10/28/2011", "OPEN": "26.020000", "HIGH": "26.020000", "LOW": "24.440000", "CLOSE": "24.530000" }, { "DATE": "10/31/2011", "OPEN": "27.090000", "HIGH": "29.970000", "LOW": "27.010000", "CLOSE": "29.960000" }, { "DATE": "11/01/2011", "OPEN": "36.030000", "HIGH": "37.530000", "LOW": "33.870000", "CLOSE": "34.770000" }, { "DATE": "11/02/2011", "OPEN": "33.530000", "HIGH": "34.270000", "LOW": "32.550000", "CLOSE": "32.740000" }, { "DATE": "11/03/2011", "OPEN": "31.380000", "HIGH": "34.650000", "LOW": "30.210000", "CLOSE": "30.500000" }, { "DATE": "11/04/2011", "OPEN": "31.460000", "HIGH": "32.560000", "LOW": "30.140000", "CLOSE": "30.160000" }, { "DATE": "11/07/2011", "OPEN": "31.400000", "HIGH": "32.150000", "LOW": "29.850000", "CLOSE": "29.850000" }, { "DATE": "11/08/2011", "OPEN": "29.340000", "HIGH": "30.490000", "LOW": "27.470000", "CLOSE": "27.480000" }, { "DATE": "11/09/2011", "OPEN": "31.320000", "HIGH": "36.430000", "LOW": "30.980000", "CLOSE": "36.160000" }, { "DATE": "11/10/2011", "OPEN": "33.090000", "HIGH": "35.500000", "LOW": "32.120000", "CLOSE": "32.810000" }, { "DATE": "11/11/2011", "OPEN": "29.910000", "HIGH": "30.420000", "LOW": "29.450000", "CLOSE": "30.040000" }, { "DATE": "11/14/2011", "OPEN": "31.420000", "HIGH": "32.850000", "LOW": "31.130000", "CLOSE": "31.130000" }, { "DATE": "11/15/2011", "OPEN": "31.740000", "HIGH": "32.550000", "LOW": "30.400000", "CLOSE": "31.220000" }, { "DATE": "11/16/2011", "OPEN": "32.660000", "HIGH": "33.510000", "LOW": "30.540000", "CLOSE": "33.510000" }, { "DATE": "11/17/2011", "OPEN": "33.150000", "HIGH": "36.460000", "LOW": "32.890000", "CLOSE": "34.510000" }, { "DATE": "11/18/2011", "OPEN": "33.160000", "HIGH": "33.990000", "LOW": "31.920000", "CLOSE": "32.000000" }, { "DATE": "11/21/2011", "OPEN": "34.590000", "HIGH": "35.290000", "LOW": "32.530000", "CLOSE": "32.910000" }, { "DATE": "11/22/2011", "OPEN": "33.120000", "HIGH": "33.390000", "LOW": "31.280000", "CLOSE": "31.970000" }, { "DATE": "11/23/2011", "OPEN": "32.910000", "HIGH": "34.570000", "LOW": "32.680000", "CLOSE": "33.980000" }, { "DATE": "11/25/2011", "OPEN": "34.610000", "HIGH": "34.770000", "LOW": "33.120000", "CLOSE": "34.470000" }, { "DATE": "11/28/2011", "OPEN": "31.930000", "HIGH": "33.110000", "LOW": "31.570000", "CLOSE": "32.130000" }, { "DATE": "11/29/2011", "OPEN": "31.760000", "HIGH": "32.020000", "LOW": "30.560000", "CLOSE": "30.640000" }, { "DATE": "11/30/2011", "OPEN": "27.720000", "HIGH": "28.500000", "LOW": "27.030000", "CLOSE": "27.800000" }, { "DATE": "12/01/2011", "OPEN": "27.630000", "HIGH": "27.890000", "LOW": "26.640000", "CLOSE": "27.410000" }, { "DATE": "12/02/2011", "OPEN": "26.260000", "HIGH": "27.620000", "LOW": "25.290000", "CLOSE": "27.520000" }, { "DATE": "12/05/2011", "OPEN": "26.740000", "HIGH": "28.310000", "LOW": "26.000000", "CLOSE": "27.840000" }, { "DATE": "12/06/2011", "OPEN": "27.910000", "HIGH": "28.130000", "LOW": "27.410000", "CLOSE": "28.130000" }, { "DATE": "12/07/2011", "OPEN": "28.610000", "HIGH": "29.580000", "LOW": "28.440000", "CLOSE": "28.670000" }, { "DATE": "12/08/2011", "OPEN": "29.630000", "HIGH": "30.910000", "LOW": "29.020000", "CLOSE": "30.590000" }, { "DATE": "12/09/2011", "OPEN": "29.610000", "HIGH": "29.610000", "LOW": "26.290000", "CLOSE": "26.380000" }, { "DATE": "12/12/2011", "OPEN": "26.780000", "HIGH": "27.730000", "LOW": "25.640000", "CLOSE": "25.670000" }, { "DATE": "12/13/2011", "OPEN": "24.720000", "HIGH": "26.280000", "LOW": "23.270000", "CLOSE": "25.410000" }, { "DATE": "12/14/2011", "OPEN": "26.160000", "HIGH": "27.550000", "LOW": "25.760000", "CLOSE": "26.040000" }, { "DATE": "12/15/2011", "OPEN": "24.380000", "HIGH": "25.280000", "LOW": "24.140000", "CLOSE": "25.110000" }, { "DATE": "12/16/2011", "OPEN": "24.160000", "HIGH": "25.020000", "LOW": "23.510000", "CLOSE": "24.290000" }, { "DATE": "12/19/2011", "OPEN": "25.140000", "HIGH": "25.380000", "LOW": "24.380000", "CLOSE": "24.920000" }, { "DATE": "12/20/2011", "OPEN": "23.560000", "HIGH": "23.580000", "LOW": "22.540000", "CLOSE": "23.220000" }, { "DATE": "12/21/2011", "OPEN": "22.520000", "HIGH": "23.940000", "LOW": "21.120000", "CLOSE": "21.430000" }, { "DATE": "12/22/2011", "OPEN": "21.080000", "HIGH": "21.330000", "LOW": "20.340000", "CLOSE": "21.160000" }, { "DATE": "12/23/2011", "OPEN": "21.100000", "HIGH": "21.210000", "LOW": "20.720000", "CLOSE": "20.730000" }, { "DATE": "12/27/2011", "OPEN": "22.580000", "HIGH": "22.660000", "LOW": "21.680000", "CLOSE": "21.910000" }, { "DATE": "12/28/2011", "OPEN": "22.120000", "HIGH": "23.560000", "LOW": "22.110000", "CLOSE": "23.520000" }, { "DATE": "12/29/2011", "OPEN": "23.520000", "HIGH": "23.520000", "LOW": "22.650000", "CLOSE": "22.650000" }, { "DATE": "12/30/2011", "OPEN": "22.860000", "HIGH": "23.460000", "LOW": "22.650000", "CLOSE": "23.400000" }, { "DATE": "01/03/2012", "OPEN": "22.950000", "HIGH": "23.100000", "LOW": "22.540000", "CLOSE": "22.970000" }, { "DATE": "01/04/2012", "OPEN": "23.440000", "HIGH": "23.730000", "LOW": "22.220000", "CLOSE": "22.220000" }, { "DATE": "01/05/2012", "OPEN": "22.750000", "HIGH": "23.090000", "LOW": "21.340000", "CLOSE": "21.480000" }, { "DATE": "01/06/2012", "OPEN": "21.240000", "HIGH": "21.720000", "LOW": "20.580000", "CLOSE": "20.630000" }, { "DATE": "01/09/2012", "OPEN": "21.670000", "HIGH": "21.780000", "LOW": "21.000000", "CLOSE": "21.070000" }, { "DATE": "01/10/2012", "OPEN": "20.140000", "HIGH": "20.690000", "LOW": "20.050000", "CLOSE": "20.690000" }, { "DATE": "01/11/2012", "OPEN": "21.180000", "HIGH": "21.220000", "LOW": "20.980000", "CLOSE": "21.050000" }, { "DATE": "01/12/2012", "OPEN": "21.010000", "HIGH": "22.030000", "LOW": "20.460000", "CLOSE": "20.470000" }, { "DATE": "01/13/2012", "OPEN": "21.410000", "HIGH": "22.430000", "LOW": "20.910000", "CLOSE": "20.910000" }, { "DATE": "01/17/2012", "OPEN": "20.900000", "HIGH": "22.250000", "LOW": "20.690000", "CLOSE": "22.200000" }, { "DATE": "01/18/2012", "OPEN": "23.200000", "HIGH": "23.440000", "LOW": "20.780000", "CLOSE": "20.890000" }, { "DATE": "01/19/2012", "OPEN": "20.490000", "HIGH": "20.870000", "LOW": "19.450000", "CLOSE": "19.870000" }, { "DATE": "01/20/2012", "OPEN": "19.910000", "HIGH": "19.940000", "LOW": "18.160000", "CLOSE": "18.280000" }, { "DATE": "01/23/2012", "OPEN": "19.220000", "HIGH": "19.310000", "LOW": "18.550000", "CLOSE": "18.670000" }, { "DATE": "01/24/2012", "OPEN": "19.760000", "HIGH": "20.000000", "LOW": "18.630000", "CLOSE": "18.910000" }, { "DATE": "01/25/2012", "OPEN": "19.350000", "HIGH": "19.550000", "LOW": "17.150000", "CLOSE": "18.310000" }, { "DATE": "01/26/2012", "OPEN": "17.960000", "HIGH": "19.170000", "LOW": "16.800000", "CLOSE": "18.570000" }, { "DATE": "01/27/2012", "OPEN": "19.160000", "HIGH": "19.160000", "LOW": "18.260000", "CLOSE": "18.530000" }, { "DATE": "01/30/2012", "OPEN": "20.330000", "HIGH": "20.330000", "LOW": "19.380000", "CLOSE": "19.400000" }, { "DATE": "01/31/2012", "OPEN": "19.070000", "HIGH": "19.840000", "LOW": "18.130000", "CLOSE": "19.440000" }, { "DATE": "02/01/2012", "OPEN": "18.680000", "HIGH": "18.820000", "LOW": "17.990000", "CLOSE": "18.550000" }, { "DATE": "02/02/2012", "OPEN": "18.380000", "HIGH": "18.500000", "LOW": "17.980000", "CLOSE": "17.980000" }, { "DATE": "02/03/2012", "OPEN": "16.840000", "HIGH": "17.320000", "LOW": "16.100000", "CLOSE": "17.100000" }, { "DATE": "02/06/2012", "OPEN": "17.980000", "HIGH": "18.020000", "LOW": "16.110000", "CLOSE": "17.760000" }, { "DATE": "02/07/2012", "OPEN": "17.930000", "HIGH": "18.100000", "LOW": "17.500000", "CLOSE": "17.650000" }, { "DATE": "02/08/2012", "OPEN": "17.790000", "HIGH": "18.460000", "LOW": "17.530000", "CLOSE": "18.160000" }, { "DATE": "02/09/2012", "OPEN": "18.120000", "HIGH": "18.720000", "LOW": "18.070000", "CLOSE": "18.630000" }, { "DATE": "02/10/2012", "OPEN": "20.100000", "HIGH": "21.980000", "LOW": "19.020000", "CLOSE": "20.790000" }, { "DATE": "02/13/2012", "OPEN": "19.640000", "HIGH": "19.680000", "LOW": "17.920000", "CLOSE": "19.040000" }, { "DATE": "02/14/2012", "OPEN": "19.450000", "HIGH": "20.760000", "LOW": "18.950000", "CLOSE": "19.540000" }, { "DATE": "02/15/2012", "OPEN": "19.740000", "HIGH": "21.770000", "LOW": "19.440000", "CLOSE": "21.140000" }, { "DATE": "02/16/2012", "OPEN": "21.590000", "HIGH": "21.760000", "LOW": "19.220000", "CLOSE": "19.220000" }, { "DATE": "02/17/2012", "OPEN": "18.730000", "HIGH": "18.790000", "LOW": "17.540000", "CLOSE": "17.780000" }, { "DATE": "02/21/2012", "OPEN": "18.410000", "HIGH": "18.940000", "LOW": "17.650000", "CLOSE": "18.190000" }, { "DATE": "02/22/2012", "OPEN": "18.850000", "HIGH": "18.940000", "LOW": "17.740000", "CLOSE": "18.190000" }, { "DATE": "02/23/2012", "OPEN": "18.730000", "HIGH": "18.970000", "LOW": "16.640000", "CLOSE": "16.800000" }, { "DATE": "02/24/2012", "OPEN": "16.680000", "HIGH": "17.620000", "LOW": "16.420000", "CLOSE": "17.310000" }, { "DATE": "02/27/2012", "OPEN": "19.100000", "HIGH": "19.250000", "LOW": "17.580000", "CLOSE": "18.190000" }, { "DATE": "02/28/2012", "OPEN": "18.670000", "HIGH": "18.670000", "LOW": "17.880000", "CLOSE": "17.960000" }, { "DATE": "02/29/2012", "OPEN": "17.800000", "HIGH": "18.750000", "LOW": "17.530000", "CLOSE": "18.430000" }, { "DATE": "03/01/2012", "OPEN": "18.020000", "HIGH": "18.030000", "LOW": "17.260000", "CLOSE": "17.260000" }, { "DATE": "03/02/2012", "OPEN": "17.650000", "HIGH": "17.650000", "LOW": "17.140000", "CLOSE": "17.290000" }, { "DATE": "03/05/2012", "OPEN": "18.270000", "HIGH": "18.900000", "LOW": "18.020000", "CLOSE": "18.050000" }, { "DATE": "03/06/2012", "OPEN": "20.570000", "HIGH": "21.240000", "LOW": "20.300000", "CLOSE": "20.870000" }, { "DATE": "03/07/2012", "OPEN": "20.430000", "HIGH": "20.440000", "LOW": "19.070000", "CLOSE": "19.070000" }, { "DATE": "03/08/2012", "OPEN": "18.080000", "HIGH": "18.460000", "LOW": "17.760000", "CLOSE": "17.950000" }, { "DATE": "03/09/2012", "OPEN": "17.160000", "HIGH": "17.540000", "LOW": "16.630000", "CLOSE": "17.110000" }, { "DATE": "03/12/2012", "OPEN": "15.790000", "HIGH": "16.670000", "LOW": "15.230000", "CLOSE": "15.640000" }, { "DATE": "03/13/2012", "OPEN": "14.000000", "HIGH": "16.080000", "LOW": "13.990000", "CLOSE": "14.800000" }, { "DATE": "03/14/2012", "OPEN": "14.420000", "HIGH": "16.190000", "LOW": "14.390000", "CLOSE": "15.310000" }, { "DATE": "03/15/2012", "OPEN": "15.320000", "HIGH": "16.060000", "LOW": "14.580000", "CLOSE": "15.420000" }, { "DATE": "03/16/2012", "OPEN": "14.430000", "HIGH": "15.240000", "LOW": "13.660000", "CLOSE": "14.470000" }, { "DATE": "03/19/2012", "OPEN": "15.420000", "HIGH": "15.430000", "LOW": "14.540000", "CLOSE": "15.040000" }, { "DATE": "03/20/2012", "OPEN": "15.820000", "HIGH": "15.950000", "LOW": "15.110000", "CLOSE": "15.580000" }, { "DATE": "03/21/2012", "OPEN": "14.720000", "HIGH": "15.310000", "LOW": "14.190000", "CLOSE": "15.130000" }, { "DATE": "03/22/2012", "OPEN": "16.040000", "HIGH": "16.580000", "LOW": "15.560000", "CLOSE": "15.570000" }, { "DATE": "03/23/2012", "OPEN": "15.650000", "HIGH": "16.390000", "LOW": "14.690000", "CLOSE": "14.820000" }, { "DATE": "03/26/2012", "OPEN": "14.510000", "HIGH": "15.030000", "LOW": "14.260000", "CLOSE": "14.260000" }, { "DATE": "03/27/2012", "OPEN": "14.520000", "HIGH": "15.590000", "LOW": "14.140000", "CLOSE": "15.590000" }, { "DATE": "03/28/2012", "OPEN": "15.580000", "HIGH": "17.270000", "LOW": "15.400000", "CLOSE": "15.470000" }, { "DATE": "03/29/2012", "OPEN": "16.840000", "HIGH": "17.200000", "LOW": "15.390000", "CLOSE": "15.480000" }, { "DATE": "03/30/2012", "OPEN": "14.880000", "HIGH": "15.980000", "LOW": "14.670000", "CLOSE": "15.500000" }, { "DATE": "04/02/2012", "OPEN": "16.350000", "HIGH": "16.580000", "LOW": "15.020000", "CLOSE": "15.640000" }, { "DATE": "04/03/2012", "OPEN": "15.610000", "HIGH": "16.650000", "LOW": "15.560000", "CLOSE": "15.660000" }, { "DATE": "04/04/2012", "OPEN": "17.070000", "HIGH": "17.740000", "LOW": "16.310000", "CLOSE": "16.440000" }, { "DATE": "04/05/2012", "OPEN": "17.020000", "HIGH": "17.130000", "LOW": "16.290000", "CLOSE": "16.700000" }, { "DATE": "04/09/2012", "OPEN": "18.940000", "HIGH": "18.940000", "LOW": "17.930000", "CLOSE": "18.810000" }, { "DATE": "04/10/2012", "OPEN": "19.100000", "HIGH": "21.060000", "LOW": "18.620000", "CLOSE": "20.390000" }, { "DATE": "04/11/2012", "OPEN": "19.220000", "HIGH": "20.120000", "LOW": "18.730000", "CLOSE": "20.020000" }, { "DATE": "04/12/2012", "OPEN": "19.630000", "HIGH": "19.740000", "LOW": "17.200000", "CLOSE": "17.200000" }, { "DATE": "04/13/2012", "OPEN": "17.950000", "HIGH": "19.620000", "LOW": "17.850000", "CLOSE": "19.550000" }, { "DATE": "04/16/2012", "OPEN": "18.870000", "HIGH": "20.420000", "LOW": "18.600000", "CLOSE": "19.550000" }, { "DATE": "04/17/2012", "OPEN": "18.660000", "HIGH": "18.660000", "LOW": "17.580000", "CLOSE": "18.460000" }, { "DATE": "04/18/2012", "OPEN": "19.020000", "HIGH": "19.170000", "LOW": "17.700000", "CLOSE": "18.640000" }, { "DATE": "04/19/2012", "OPEN": "18.510000", "HIGH": "19.690000", "LOW": "17.690000", "CLOSE": "18.360000" }, { "DATE": "04/20/2012", "OPEN": "17.920000", "HIGH": "18.050000", "LOW": "16.970000", "CLOSE": "17.440000" }, { "DATE": "04/23/2012", "OPEN": "20.220000", "HIGH": "20.270000", "LOW": "18.950000", "CLOSE": "18.970000" }, { "DATE": "04/24/2012", "OPEN": "19.220000", "HIGH": "19.220000", "LOW": "18.090000", "CLOSE": "18.100000" }, { "DATE": "04/25/2012", "OPEN": "17.050000", "HIGH": "17.380000", "LOW": "16.820000", "CLOSE": "16.820000" }, { "DATE": "04/26/2012", "OPEN": "16.970000", "HIGH": "17.040000", "LOW": "15.750000", "CLOSE": "16.240000" }, { "DATE": "04/27/2012", "OPEN": "15.830000", "HIGH": "16.470000", "LOW": "15.830000", "CLOSE": "16.320000" }, { "DATE": "04/30/2012", "OPEN": "17.040000", "HIGH": "17.410000", "LOW": "16.920000", "CLOSE": "17.150000" }, { "DATE": "05/01/2012", "OPEN": "17.270000", "HIGH": "17.490000", "LOW": "16.010000", "CLOSE": "16.600000" }, { "DATE": "05/02/2012", "OPEN": "17.250000", "HIGH": "17.630000", "LOW": "16.780000", "CLOSE": "16.880000" }, { "DATE": "05/03/2012", "OPEN": "16.900000", "HIGH": "17.920000", "LOW": "16.730000", "CLOSE": "17.560000" }, { "DATE": "05/04/2012", "OPEN": "18.030000", "HIGH": "19.280000", "LOW": "17.810000", "CLOSE": "19.160000" }, { "DATE": "05/07/2012", "OPEN": "19.800000", "HIGH": "19.870000", "LOW": "18.410000", "CLOSE": "18.940000" }, { "DATE": "05/08/2012", "OPEN": "19.440000", "HIGH": "20.910000", "LOW": "17.950000", "CLOSE": "19.050000" }, { "DATE": "05/09/2012", "OPEN": "20.650000", "HIGH": "21.590000", "LOW": "19.380000", "CLOSE": "20.080000" }, { "DATE": "05/10/2012", "OPEN": "19.250000", "HIGH": "19.880000", "LOW": "18.770000", "CLOSE": "18.830000" }, { "DATE": "05/11/2012", "OPEN": "19.930000", "HIGH": "19.940000", "LOW": "18.620000", "CLOSE": "19.890000" }, { "DATE": "05/14/2012", "OPEN": "21.470000", "HIGH": "21.870000", "LOW": "20.940000", "CLOSE": "21.870000" }, { "DATE": "05/15/2012", "OPEN": "21.430000", "HIGH": "22.700000", "LOW": "20.760000", "CLOSE": "21.970000" }, { "DATE": "05/16/2012", "OPEN": "21.540000", "HIGH": "22.690000", "LOW": "20.830000", "CLOSE": "22.270000" }, { "DATE": "05/17/2012", "OPEN": "21.990000", "HIGH": "24.510000", "LOW": "21.870000", "CLOSE": "24.490000" }, { "DATE": "05/18/2012", "OPEN": "23.270000", "HIGH": "25.140000", "LOW": "23.070000", "CLOSE": "25.100000" }, { "DATE": "05/21/2012", "OPEN": "24.880000", "HIGH": "24.880000", "LOW": "22.010000", "CLOSE": "22.010000" }, { "DATE": "05/22/2012", "OPEN": "21.760000", "HIGH": "23.190000", "LOW": "19.980000", "CLOSE": "22.480000" }, { "DATE": "05/23/2012", "OPEN": "23.320000", "HIGH": "24.620000", "LOW": "21.990000", "CLOSE": "22.330000" }, { "DATE": "05/24/2012", "OPEN": "22.000000", "HIGH": "23.220000", "LOW": "21.480000", "CLOSE": "21.540000" }, { "DATE": "05/25/2012", "OPEN": "22.050000", "HIGH": "22.290000", "LOW": "21.300000", "CLOSE": "21.760000" }, { "DATE": "05/29/2012", "OPEN": "21.700000", "HIGH": "22.470000", "LOW": "20.990000", "CLOSE": "21.030000" }, { "DATE": "05/30/2012", "OPEN": "22.680000", "HIGH": "24.140000", "LOW": "22.660000", "CLOSE": "24.140000" }, { "DATE": "05/31/2012", "OPEN": "23.830000", "HIGH": "25.460000", "LOW": "22.780000", "CLOSE": "24.060000" }, { "DATE": "06/01/2012", "OPEN": "25.870000", "HIGH": "26.710000", "LOW": "23.940000", "CLOSE": "26.660000" }, { "DATE": "06/04/2012", "OPEN": "26.350000", "HIGH": "27.730000", "LOW": "25.720000", "CLOSE": "26.120000" }, { "DATE": "06/05/2012", "OPEN": "25.900000", "HIGH": "25.900000", "LOW": "24.500000", "CLOSE": "24.680000" }, { "DATE": "06/06/2012", "OPEN": "23.760000", "HIGH": "23.890000", "LOW": "21.800000", "CLOSE": "22.160000" }, { "DATE": "06/07/2012", "OPEN": "21.000000", "HIGH": "22.480000", "LOW": "20.740000", "CLOSE": "21.720000" }, { "DATE": "06/08/2012", "OPEN": "22.540000", "HIGH": "23.100000", "LOW": "20.290000", "CLOSE": "21.230000" }, { "DATE": "06/11/2012", "OPEN": "19.870000", "HIGH": "23.560000", "LOW": "19.630000", "CLOSE": "23.560000" }, { "DATE": "06/12/2012", "OPEN": "23.150000", "HIGH": "23.900000", "LOW": "22.090000", "CLOSE": "22.090000" }, { "DATE": "06/13/2012", "OPEN": "22.930000", "HIGH": "24.930000", "LOW": "22.660000", "CLOSE": "24.270000" }, { "DATE": "06/14/2012", "OPEN": "24.190000", "HIGH": "24.810000", "LOW": "21.550000", "CLOSE": "21.680000" }, { "DATE": "06/15/2012", "OPEN": "22.470000", "HIGH": "23.090000", "LOW": "20.610000", "CLOSE": "21.110000" }, { "DATE": "06/18/2012", "OPEN": "21.760000", "HIGH": "21.980000", "LOW": "18.240000", "CLOSE": "18.320000" }, { "DATE": "06/19/2012", "OPEN": "17.660000", "HIGH": "18.620000", "LOW": "17.360000", "CLOSE": "18.380000" }, { "DATE": "06/20/2012", "OPEN": "17.960000", "HIGH": "20.050000", "LOW": "17.090000", "CLOSE": "17.240000" }, { "DATE": "06/21/2012", "OPEN": "16.890000", "HIGH": "20.480000", "LOW": "16.770000", "CLOSE": "20.080000" }, { "DATE": "06/22/2012", "OPEN": "18.650000", "HIGH": "19.370000", "LOW": "17.900000", "CLOSE": "18.110000" }, { "DATE": "06/25/2012", "OPEN": "20.470000", "HIGH": "21.360000", "LOW": "19.890000", "CLOSE": "20.380000" }, { "DATE": "06/26/2012", "OPEN": "20.010000", "HIGH": "20.570000", "LOW": "19.420000", "CLOSE": "19.720000" }, { "DATE": "06/27/2012", "OPEN": "19.550000", "HIGH": "20.120000", "LOW": "19.380000", "CLOSE": "19.450000" }, { "DATE": "06/28/2012", "OPEN": "20.330000", "HIGH": "21.190000", "LOW": "19.600000", "CLOSE": "19.710000" }, { "DATE": "06/29/2012", "OPEN": "17.520000", "HIGH": "19.710000", "LOW": "16.870000", "CLOSE": "17.080000" }, { "DATE": "07/02/2012", "OPEN": "17.620000", "HIGH": "18.190000", "LOW": "16.660000", "CLOSE": "16.800000" }, { "DATE": "07/03/2012", "OPEN": "16.670000", "HIGH": "16.920000", "LOW": "16.270000", "CLOSE": "16.660000" }, { "DATE": "07/05/2012", "OPEN": "17.610000", "HIGH": "18.220000", "LOW": "17.180000", "CLOSE": "17.500000" }, { "DATE": "07/06/2012", "OPEN": "18.200000", "HIGH": "18.250000", "LOW": "16.950000", "CLOSE": "17.100000" }, { "DATE": "07/09/2012", "OPEN": "18.170000", "HIGH": "18.320000", "LOW": "17.730000", "CLOSE": "17.980000" }, { "DATE": "07/10/2012", "OPEN": "17.510000", "HIGH": "19.190000", "LOW": "17.290000", "CLOSE": "18.720000" }, { "DATE": "07/11/2012", "OPEN": "17.980000", "HIGH": "19.170000", "LOW": "17.840000", "CLOSE": "17.950000" }, { "DATE": "07/12/2012", "OPEN": "18.820000", "HIGH": "19.510000", "LOW": "17.750000", "CLOSE": "18.330000" }, { "DATE": "07/13/2012", "OPEN": "17.780000", "HIGH": "17.820000", "LOW": "16.360000", "CLOSE": "16.740000" }, { "DATE": "07/16/2012", "OPEN": "17.310000", "HIGH": "17.320000", "LOW": "16.460000", "CLOSE": "17.110000" }, { "DATE": "07/17/2012", "OPEN": "16.720000", "HIGH": "17.460000", "LOW": "16.090000", "CLOSE": "16.480000" }, { "DATE": "07/18/2012", "OPEN": "16.810000", "HIGH": "16.810000", "LOW": "15.690000", "CLOSE": "16.160000" }, { "DATE": "07/19/2012", "OPEN": "16.060000", "HIGH": "16.700000", "LOW": "15.450000", "CLOSE": "15.450000" }, { "DATE": "07/20/2012", "OPEN": "16.650000", "HIGH": "17.050000", "LOW": "15.970000", "CLOSE": "16.270000" }, { "DATE": "07/23/2012", "OPEN": "20.410000", "HIGH": "20.490000", "LOW": "18.340000", "CLOSE": "18.620000" }, { "DATE": "07/24/2012", "OPEN": "18.380000", "HIGH": "21.000000", "LOW": "18.370000", "CLOSE": "20.470000" }, { "DATE": "07/25/2012", "OPEN": "19.790000", "HIGH": "20.670000", "LOW": "18.990000", "CLOSE": "19.340000" }, { "DATE": "07/26/2012", "OPEN": "17.680000", "HIGH": "18.470000", "LOW": "17.070000", "CLOSE": "17.530000" }, { "DATE": "07/27/2012", "OPEN": "17.110000", "HIGH": "17.300000", "LOW": "16.520000", "CLOSE": "16.700000" }, { "DATE": "07/30/2012", "OPEN": "17.550000", "HIGH": "18.080000", "LOW": "17.230000", "CLOSE": "18.030000" }, { "DATE": "07/31/2012", "OPEN": "18.400000", "HIGH": "19.090000", "LOW": "18.260000", "CLOSE": "18.930000" }, { "DATE": "08/01/2012", "OPEN": "18.800000", "HIGH": "19.180000", "LOW": "18.200000", "CLOSE": "18.960000" }, { "DATE": "08/02/2012", "OPEN": "19.050000", "HIGH": "19.250000", "LOW": "17.560000", "CLOSE": "17.570000" }, { "DATE": "08/03/2012", "OPEN": "16.050000", "HIGH": "16.450000", "LOW": "15.640000", "CLOSE": "15.640000" }, { "DATE": "08/06/2012", "OPEN": "15.850000", "HIGH": "16.270000", "LOW": "15.820000", "CLOSE": "15.950000" }, { "DATE": "08/07/2012", "OPEN": "15.550000", "HIGH": "16.030000", "LOW": "15.480000", "CLOSE": "15.990000" }, { "DATE": "08/08/2012", "OPEN": "16.460000", "HIGH": "16.470000", "LOW": "15.270000", "CLOSE": "15.320000" }, { "DATE": "08/09/2012", "OPEN": "15.390000", "HIGH": "15.670000", "LOW": "15.280000", "CLOSE": "15.280000" }, { "DATE": "08/10/2012", "OPEN": "15.340000", "HIGH": "15.500000", "LOW": "14.730000", "CLOSE": "14.740000" }, { "DATE": "08/13/2012", "OPEN": "14.090000", "HIGH": "14.670000", "LOW": "13.670000", "CLOSE": "13.700000" }, { "DATE": "08/14/2012", "OPEN": "13.910000", "HIGH": "15.060000", "LOW": "13.910000", "CLOSE": "14.850000" }, { "DATE": "08/15/2012", "OPEN": "14.820000", "HIGH": "14.980000", "LOW": "14.360000", "CLOSE": "14.630000" }, { "DATE": "08/16/2012", "OPEN": "14.880000", "HIGH": "15.150000", "LOW": "14.280000", "CLOSE": "14.290000" }, { "DATE": "08/17/2012", "OPEN": "14.230000", "HIGH": "14.300000", "LOW": "13.300000", "CLOSE": "13.450000" }, { "DATE": "08/20/2012", "OPEN": "14.110000", "HIGH": "14.780000", "LOW": "13.990000", "CLOSE": "14.020000" }, { "DATE": "08/21/2012", "OPEN": "14.100000", "HIGH": "15.440000", "LOW": "14.040000", "CLOSE": "15.020000" }, { "DATE": "08/22/2012", "OPEN": "15.320000", "HIGH": "15.520000", "LOW": "14.750000", "CLOSE": "15.110000" }, { "DATE": "08/23/2012", "OPEN": "15.000000", "HIGH": "16.450000", "LOW": "15.000000", "CLOSE": "15.960000" }, { "DATE": "08/24/2012", "OPEN": "15.990000", "HIGH": "16.000000", "LOW": "15.180000", "CLOSE": "15.180000" }, { "DATE": "08/27/2012", "OPEN": "16.150000", "HIGH": "16.380000", "LOW": "15.750000", "CLOSE": "16.350000" }, { "DATE": "08/28/2012", "OPEN": "16.320000", "HIGH": "16.920000", "LOW": "16.010000", "CLOSE": "16.490000" }, { "DATE": "08/29/2012", "OPEN": "16.610000", "HIGH": "17.060000", "LOW": "16.500000", "CLOSE": "17.060000" }, { "DATE": "08/30/2012", "OPEN": "17.480000", "HIGH": "18.050000", "LOW": "17.440000", "CLOSE": "17.830000" }, { "DATE": "08/31/2012", "OPEN": "17.250000", "HIGH": "18.040000", "LOW": "16.920000", "CLOSE": "17.470000" }, { "DATE": "09/04/2012", "OPEN": "18.650000", "HIGH": "18.960000", "LOW": "17.850000", "CLOSE": "17.980000" }, { "DATE": "09/05/2012", "OPEN": "17.380000", "HIGH": "17.840000", "LOW": "16.990000", "CLOSE": "17.740000" }, { "DATE": "09/06/2012", "OPEN": "17.300000", "HIGH": "17.300000", "LOW": "15.600000", "CLOSE": "15.600000" }, { "DATE": "09/07/2012", "OPEN": "15.600000", "HIGH": "15.600000", "LOW": "14.330000", "CLOSE": "14.380000" }, { "DATE": "09/10/2012", "OPEN": "14.270000", "HIGH": "16.280000", "LOW": "13.970000", "CLOSE": "16.280000" }, { "DATE": "09/11/2012", "OPEN": "16.110000", "HIGH": "16.410000", "LOW": "15.780000", "CLOSE": "16.410000" }, { "DATE": "09/12/2012", "OPEN": "15.590000", "HIGH": "16.310000", "LOW": "15.430000", "CLOSE": "15.800000" }, { "DATE": "09/13/2012", "OPEN": "15.600000", "HIGH": "16.540000", "LOW": "13.910000", "CLOSE": "14.050000" }, { "DATE": "09/14/2012", "OPEN": "13.820000", "HIGH": "14.710000", "LOW": "13.510000", "CLOSE": "14.510000" }, { "DATE": "09/17/2012", "OPEN": "14.670000", "HIGH": "14.920000", "LOW": "14.380000", "CLOSE": "14.590000" }, { "DATE": "09/18/2012", "OPEN": "14.510000", "HIGH": "14.880000", "LOW": "14.170000", "CLOSE": "14.180000" }, { "DATE": "09/19/2012", "OPEN": "13.950000", "HIGH": "14.080000", "LOW": "13.610000", "CLOSE": "13.880000" }, { "DATE": "09/20/2012", "OPEN": "14.630000", "HIGH": "14.670000", "LOW": "14.070000", "CLOSE": "14.070000" }, { "DATE": "09/21/2012", "OPEN": "13.940000", "HIGH": "14.180000", "LOW": "13.690000", "CLOSE": "13.980000" }, { "DATE": "09/24/2012", "OPEN": "15.060000", "HIGH": "15.060000", "LOW": "13.870000", "CLOSE": "14.150000" }, { "DATE": "09/25/2012", "OPEN": "14.190000", "HIGH": "15.720000", "LOW": "14.030000", "CLOSE": "15.430000" }, { "DATE": "09/26/2012", "OPEN": "15.830000", "HIGH": "17.080000", "LOW": "15.830000", "CLOSE": "16.810000" }, { "DATE": "09/27/2012", "OPEN": "16.380000", "HIGH": "16.500000", "LOW": "14.830000", "CLOSE": "14.840000" }, { "DATE": "09/28/2012", "OPEN": "15.230000", "HIGH": "15.770000", "LOW": "14.950000", "CLOSE": "15.730000" }, { "DATE": "10/01/2012", "OPEN": "16.030000", "HIGH": "16.530000", "LOW": "15.130000", "CLOSE": "16.320000" }, { "DATE": "10/02/2012", "OPEN": "15.850000", "HIGH": "16.500000", "LOW": "15.700000", "CLOSE": "15.710000" }, { "DATE": "10/03/2012", "OPEN": "15.630000", "HIGH": "16.020000", "LOW": "15.130000", "CLOSE": "15.430000" }, { "DATE": "10/04/2012", "OPEN": "15.230000", "HIGH": "15.330000", "LOW": "14.530000", "CLOSE": "14.550000" }, { "DATE": "10/05/2012", "OPEN": "13.680000", "HIGH": "14.780000", "LOW": "13.670000", "CLOSE": "14.330000" }, { "DATE": "10/08/2012", "OPEN": "15.190000", "HIGH": "15.460000", "LOW": "15.040000", "CLOSE": "15.110000" }, { "DATE": "10/09/2012", "OPEN": "15.280000", "HIGH": "16.400000", "LOW": "15.180000", "CLOSE": "16.370000" }, { "DATE": "10/10/2012", "OPEN": "16.520000", "HIGH": "16.790000", "LOW": "16.130000", "CLOSE": "16.290000" }, { "DATE": "10/11/2012", "OPEN": "15.330000", "HIGH": "15.800000", "LOW": "15.310000", "CLOSE": "15.590000" }, { "DATE": "10/12/2012", "OPEN": "15.410000", "HIGH": "16.180000", "LOW": "14.960000", "CLOSE": "16.140000" }, { "DATE": "10/15/2012", "OPEN": "16.050000", "HIGH": "16.210000", "LOW": "15.230000", "CLOSE": "15.270000" }, { "DATE": "10/16/2012", "OPEN": "14.840000", "HIGH": "15.230000", "LOW": "14.500000", "CLOSE": "15.220000" }, { "DATE": "10/17/2012", "OPEN": "15.430000", "HIGH": "15.630000", "LOW": "14.900000", "CLOSE": "15.070000" }, { "DATE": "10/18/2012", "OPEN": "15.250000", "HIGH": "15.500000", "LOW": "14.680000", "CLOSE": "15.030000" }, { "DATE": "10/19/2012", "OPEN": "14.910000", "HIGH": "17.600000", "LOW": "14.900000", "CLOSE": "17.060000" }, { "DATE": "10/22/2012", "OPEN": "17.440000", "HIGH": "17.980000", "LOW": "16.620000", "CLOSE": "16.620000" }, { "DATE": "10/23/2012", "OPEN": "18.230000", "HIGH": "19.650000", "LOW": "18.170000", "CLOSE": "18.830000" }, { "DATE": "10/24/2012", "OPEN": "18.220000", "HIGH": "18.670000", "LOW": "17.930000", "CLOSE": "18.330000" }, { "DATE": "10/25/2012", "OPEN": "17.560000", "HIGH": "18.640000", "LOW": "17.300000", "CLOSE": "18.120000" }, { "DATE": "10/26/2012", "OPEN": "18.030000", "HIGH": "18.640000", "LOW": "17.520000", "CLOSE": "17.810000" }, { "DATE": "10/31/2012", "OPEN": "17.680000", "HIGH": "18.840000", "LOW": "17.560000", "CLOSE": "18.600000" }, { "DATE": "11/01/2012", "OPEN": "17.770000", "HIGH": "17.790000", "LOW": "16.450000", "CLOSE": "16.690000" }, { "DATE": "11/02/2012", "OPEN": "16.060000", "HIGH": "17.600000", "LOW": "16.050000", "CLOSE": "17.590000" }, { "DATE": "11/05/2012", "OPEN": "18.330000", "HIGH": "18.700000", "LOW": "18.130000", "CLOSE": "18.420000" }, { "DATE": "11/06/2012", "OPEN": "18.160000", "HIGH": "18.170000", "LOW": "17.190000", "CLOSE": "17.580000" }, { "DATE": "11/07/2012", "OPEN": "17.720000", "HIGH": "19.400000", "LOW": "17.620000", "CLOSE": "19.080000" }, { "DATE": "11/08/2012", "OPEN": "18.690000", "HIGH": "18.690000", "LOW": "17.960000", "CLOSE": "18.490000" }, { "DATE": "11/09/2012", "OPEN": "18.800000", "HIGH": "18.810000", "LOW": "17.670000", "CLOSE": "18.610000" }, { "DATE": "11/12/2012", "OPEN": "18.150000", "HIGH": "18.150000", "LOW": "16.450000", "CLOSE": "16.680000" }, { "DATE": "11/13/2012", "OPEN": "17.360000", "HIGH": "17.380000", "LOW": "16.120000", "CLOSE": "16.650000" }, { "DATE": "11/14/2012", "OPEN": "16.320000", "HIGH": "18.050000", "LOW": "15.930000", "CLOSE": "17.920000" }, { "DATE": "11/15/2012", "OPEN": "17.740000", "HIGH": "18.640000", "LOW": "17.620000", "CLOSE": "17.990000" }, { "DATE": "11/16/2012", "OPEN": "17.650000", "HIGH": "18.500000", "LOW": "16.410000", "CLOSE": "16.410000" }, { "DATE": "11/19/2012", "OPEN": "15.880000", "HIGH": "15.980000", "LOW": "15.100000", "CLOSE": "15.240000" }, { "DATE": "11/20/2012", "OPEN": "15.110000", "HIGH": "15.650000", "LOW": "15.060000", "CLOSE": "15.080000" }, { "DATE": "11/21/2012", "OPEN": "14.960000", "HIGH": "15.430000", "LOW": "14.770000", "CLOSE": "15.310000" }, { "DATE": "11/23/2012", "OPEN": "15.000000", "HIGH": "15.260000", "LOW": "15.000000", "CLOSE": "15.140000" }, { "DATE": "11/26/2012", "OPEN": "15.630000", "HIGH": "15.840000", "LOW": "15.470000", "CLOSE": "15.500000" }, { "DATE": "11/27/2012", "OPEN": "15.300000", "HIGH": "15.930000", "LOW": "15.010000", "CLOSE": "15.920000" }, { "DATE": "11/28/2012", "OPEN": "16.430000", "HIGH": "16.980000", "LOW": "15.470000", "CLOSE": "15.510000" }, { "DATE": "11/29/2012", "OPEN": "15.210000", "HIGH": "15.510000", "LOW": "15.020000", "CLOSE": "15.060000" }, { "DATE": "11/30/2012", "OPEN": "15.260000", "HIGH": "16.170000", "LOW": "14.890000", "CLOSE": "15.870000" }, { "DATE": "12/03/2012", "OPEN": "15.810000", "HIGH": "16.690000", "LOW": "15.760000", "CLOSE": "16.640000" }, { "DATE": "12/04/2012", "OPEN": "16.660000", "HIGH": "17.370000", "LOW": "16.380000", "CLOSE": "17.120000" }, { "DATE": "12/05/2012", "OPEN": "16.950000", "HIGH": "17.530000", "LOW": "16.270000", "CLOSE": "16.460000" }, { "DATE": "12/06/2012", "OPEN": "16.590000", "HIGH": "16.850000", "LOW": "16.310000", "CLOSE": "16.580000" }, { "DATE": "12/07/2012", "OPEN": "16.120000", "HIGH": "16.650000", "LOW": "15.730000", "CLOSE": "15.900000" }, { "DATE": "12/10/2012", "OPEN": "16.470000", "HIGH": "16.470000", "LOW": "15.960000", "CLOSE": "16.050000" }, { "DATE": "12/11/2012", "OPEN": "15.940000", "HIGH": "16.010000", "LOW": "15.420000", "CLOSE": "15.570000" }, { "DATE": "12/12/2012", "OPEN": "15.600000", "HIGH": "16.090000", "LOW": "15.410000", "CLOSE": "15.950000" }, { "DATE": "12/13/2012", "OPEN": "15.870000", "HIGH": "16.670000", "LOW": "15.710000", "CLOSE": "16.560000" }, { "DATE": "12/14/2012", "OPEN": "16.680000", "HIGH": "17.150000", "LOW": "16.610000", "CLOSE": "17.000000" }, { "DATE": "12/17/2012", "OPEN": "17.200000", "HIGH": "17.200000", "LOW": "16.210000", "CLOSE": "16.340000" }, { "DATE": "12/18/2012", "OPEN": "16.390000", "HIGH": "16.430000", "LOW": "15.460000", "CLOSE": "15.570000" }, { "DATE": "12/19/2012", "OPEN": "16.050000", "HIGH": "17.460000", "LOW": "16.040000", "CLOSE": "17.360000" }, { "DATE": "12/20/2012", "OPEN": "17.260000", "HIGH": "17.960000", "LOW": "17.110000", "CLOSE": "17.670000" }, { "DATE": "12/21/2012", "OPEN": "19.850000", "HIGH": "19.930000", "LOW": "17.760000", "CLOSE": "17.840000" }, { "DATE": "12/24/2012", "OPEN": "18.460000", "HIGH": "18.660000", "LOW": "17.840000", "CLOSE": "17.840000" }, { "DATE": "12/26/2012", "OPEN": "18.710000", "HIGH": "19.630000", "LOW": "18.610000", "CLOSE": "19.480000" }, { "DATE": "12/27/2012", "OPEN": "19.390000", "HIGH": "20.900000", "LOW": "19.110000", "CLOSE": "19.470000" }, { "DATE": "12/28/2012", "OPEN": "20.320000", "HIGH": "23.230000", "LOW": "19.940000", "CLOSE": "22.720000" }, { "DATE": "12/31/2012", "OPEN": "22.140000", "HIGH": "22.720000", "LOW": "17.880000", "CLOSE": "18.020000" }, { "DATE": "01/02/2013", "OPEN": "15.240000", "HIGH": "15.930000", "LOW": "14.600000", "CLOSE": "14.680000" }, { "DATE": "01/03/2013", "OPEN": "14.770000", "HIGH": "14.920000", "LOW": "14.240000", "CLOSE": "14.560000" }, { "DATE": "01/04/2013", "OPEN": "14.230000", "HIGH": "14.310000", "LOW": "13.640000", "CLOSE": "13.830000" }, { "DATE": "01/07/2013", "OPEN": "14.530000", "HIGH": "14.530000", "LOW": "13.710000", "CLOSE": "13.790000" }, { "DATE": "01/08/2013", "OPEN": "13.880000", "HIGH": "14.290000", "LOW": "13.620000", "CLOSE": "13.620000" }, { "DATE": "01/09/2013", "OPEN": "13.320000", "HIGH": "13.930000", "LOW": "13.220000", "CLOSE": "13.810000" }, { "DATE": "01/10/2013", "OPEN": "13.330000", "HIGH": "13.880000", "LOW": "13.330000", "CLOSE": "13.490000" }, { "DATE": "01/11/2013", "OPEN": "13.550000", "HIGH": "13.790000", "LOW": "13.220000", "CLOSE": "13.360000" }, { "DATE": "01/14/2013", "OPEN": "13.660000", "HIGH": "13.850000", "LOW": "13.410000", "CLOSE": "13.520000" }, { "DATE": "01/15/2013", "OPEN": "13.970000", "HIGH": "13.990000", "LOW": "13.330000", "CLOSE": "13.550000" }, { "DATE": "01/16/2013", "OPEN": "13.700000", "HIGH": "13.760000", "LOW": "13.200000", "CLOSE": "13.420000" }, { "DATE": "01/17/2013", "OPEN": "13.450000", "HIGH": "13.700000", "LOW": "13.160000", "CLOSE": "13.570000" }, { "DATE": "01/18/2013", "OPEN": "13.520000", "HIGH": "13.530000", "LOW": "12.290000", "CLOSE": "12.460000" }, { "DATE": "01/22/2013", "OPEN": "13.280000", "HIGH": "13.320000", "LOW": "12.430000", "CLOSE": "12.430000" }, { "DATE": "01/23/2013", "OPEN": "12.670000", "HIGH": "12.670000", "LOW": "12.300000", "CLOSE": "12.460000" }, { "DATE": "01/24/2013", "OPEN": "12.730000", "HIGH": "13.500000", "LOW": "12.400000", "CLOSE": "12.690000" }, { "DATE": "01/25/2013", "OPEN": "12.630000", "HIGH": "12.990000", "LOW": "12.500000", "CLOSE": "12.890000" }, { "DATE": "01/28/2013", "OPEN": "13.290000", "HIGH": "13.910000", "LOW": "13.290000", "CLOSE": "13.570000" }, { "DATE": "01/29/2013", "OPEN": "13.870000", "HIGH": "13.880000", "LOW": "13.040000", "CLOSE": "13.310000" }, { "DATE": "01/30/2013", "OPEN": "13.640000", "HIGH": "14.330000", "LOW": "13.600000", "CLOSE": "14.320000" }, { "DATE": "01/31/2013", "OPEN": "14.430000", "HIGH": "14.430000", "LOW": "14.040000", "CLOSE": "14.280000" }, { "DATE": "02/01/2013", "OPEN": "13.370000", "HIGH": "13.380000", "LOW": "12.720000", "CLOSE": "12.900000" }, { "DATE": "02/04/2013", "OPEN": "14.000000", "HIGH": "14.750000", "LOW": "13.800000", "CLOSE": "14.670000" }, { "DATE": "02/05/2013", "OPEN": "14.210000", "HIGH": "14.210000", "LOW": "13.390000", "CLOSE": "13.720000" }, { "DATE": "02/06/2013", "OPEN": "14.060000", "HIGH": "14.080000", "LOW": "13.340000", "CLOSE": "13.410000" }, { "DATE": "02/07/2013", "OPEN": "13.470000", "HIGH": "14.410000", "LOW": "13.430000", "CLOSE": "13.500000" }, { "DATE": "02/08/2013", "OPEN": "13.200000", "HIGH": "13.200000", "LOW": "12.890000", "CLOSE": "13.020000" }, { "DATE": "02/11/2013", "OPEN": "13.370000", "HIGH": "13.420000", "LOW": "12.910000", "CLOSE": "12.940000" }, { "DATE": "02/12/2013", "OPEN": "12.820000", "HIGH": "13.130000", "LOW": "12.630000", "CLOSE": "12.640000" }, { "DATE": "02/13/2013", "OPEN": "12.880000", "HIGH": "13.190000", "LOW": "12.670000", "CLOSE": "12.980000" }, { "DATE": "02/14/2013", "OPEN": "13.300000", "HIGH": "13.320000", "LOW": "12.640000", "CLOSE": "12.660000" }, { "DATE": "02/15/2013", "OPEN": "12.470000", "HIGH": "12.890000", "LOW": "12.240000", "CLOSE": "12.460000" }, { "DATE": "02/19/2013", "OPEN": "12.810000", "HIGH": "12.850000", "LOW": "12.080000", "CLOSE": "12.310000" }, { "DATE": "02/20/2013", "OPEN": "12.320000", "HIGH": "14.680000", "LOW": "12.320000", "CLOSE": "14.680000" }, { "DATE": "02/21/2013", "OPEN": "14.680000", "HIGH": "16.210000", "LOW": "14.670000", "CLOSE": "15.220000" }, { "DATE": "02/22/2013", "OPEN": "14.600000", "HIGH": "15.020000", "LOW": "14.160000", "CLOSE": "14.170000" }, { "DATE": "02/25/2013", "OPEN": "13.690000", "HIGH": "19.280000", "LOW": "13.570000", "CLOSE": "18.990000" }, { "DATE": "02/26/2013", "OPEN": "17.500000", "HIGH": "18.230000", "LOW": "16.750000", "CLOSE": "16.870000" }, { "DATE": "02/27/2013", "OPEN": "16.570000", "HIGH": "16.600000", "LOW": "14.420000", "CLOSE": "14.730000" }, { "DATE": "02/28/2013", "OPEN": "15.000000", "HIGH": "15.600000", "LOW": "14.160000", "CLOSE": "15.510000" }, { "DATE": "03/01/2013", "OPEN": "16.100000", "HIGH": "16.820000", "LOW": "15.140000", "CLOSE": "15.360000" }, { "DATE": "03/04/2013", "OPEN": "16.160000", "HIGH": "16.160000", "LOW": "14.010000", "CLOSE": "14.010000" }, { "DATE": "03/05/2013", "OPEN": "13.440000", "HIGH": "13.660000", "LOW": "13.240000", "CLOSE": "13.480000" }, { "DATE": "03/06/2013", "OPEN": "13.180000", "HIGH": "13.770000", "LOW": "13.170000", "CLOSE": "13.530000" }, { "DATE": "03/07/2013", "OPEN": "13.450000", "HIGH": "13.560000", "LOW": "13.030000", "CLOSE": "13.060000" }, { "DATE": "03/08/2013", "OPEN": "12.670000", "HIGH": "13.300000", "LOW": "12.490000", "CLOSE": "12.590000" }, { "DATE": "03/11/2013", "OPEN": "12.310000", "HIGH": "12.340000", "LOW": "11.500000", "CLOSE": "11.560000" }, { "DATE": "03/12/2013", "OPEN": "11.790000", "HIGH": "12.930000", "LOW": "11.740000", "CLOSE": "12.270000" }, { "DATE": "03/13/2013", "OPEN": "12.180000", "HIGH": "12.550000", "LOW": "11.790000", "CLOSE": "11.830000" }, { "DATE": "03/14/2013", "OPEN": "11.700000", "HIGH": "11.750000", "LOW": "11.050000", "CLOSE": "11.300000" }, { "DATE": "03/15/2013", "OPEN": "11.520000", "HIGH": "11.990000", "LOW": "11.210000", "CLOSE": "11.300000" }, { "DATE": "03/18/2013", "OPEN": "13.470000", "HIGH": "13.640000", "LOW": "12.570000", "CLOSE": "13.360000" }, { "DATE": "03/19/2013", "OPEN": "13.030000", "HIGH": "15.400000", "LOW": "12.920000", "CLOSE": "14.390000" }, { "DATE": "03/20/2013", "OPEN": "13.180000", "HIGH": "13.180000", "LOW": "12.300000", "CLOSE": "12.670000" }, { "DATE": "03/21/2013", "OPEN": "13.070000", "HIGH": "14.210000", "LOW": "12.620000", "CLOSE": "13.990000" }, { "DATE": "03/22/2013", "OPEN": "13.340000", "HIGH": "13.850000", "LOW": "13.190000", "CLOSE": "13.570000" }, { "DATE": "03/25/2013", "OPEN": "12.850000", "HIGH": "14.610000", "LOW": "12.390000", "CLOSE": "13.740000" }, { "DATE": "03/26/2013", "OPEN": "12.950000", "HIGH": "13.210000", "LOW": "12.690000", "CLOSE": "12.770000" }, { "DATE": "03/27/2013", "OPEN": "13.720000", "HIGH": "13.970000", "LOW": "12.970000", "CLOSE": "13.150000" }, { "DATE": "03/28/2013", "OPEN": "12.910000", "HIGH": "13.070000", "LOW": "12.540000", "CLOSE": "12.700000" }, { "DATE": "04/01/2013", "OPEN": "13.460000", "HIGH": "14.050000", "LOW": "13.260000", "CLOSE": "13.580000" }, { "DATE": "04/02/2013", "OPEN": "13.110000", "HIGH": "13.180000", "LOW": "12.760000", "CLOSE": "12.780000" }, { "DATE": "04/03/2013", "OPEN": "12.650000", "HIGH": "14.660000", "LOW": "12.620000", "CLOSE": "14.210000" }, { "DATE": "04/04/2013", "OPEN": "14.100000", "HIGH": "14.790000", "LOW": "13.890000", "CLOSE": "13.890000" }, { "DATE": "04/05/2013", "OPEN": "15.640000", "HIGH": "15.650000", "LOW": "13.860000", "CLOSE": "13.920000" }, { "DATE": "04/08/2013", "OPEN": "14.040000", "HIGH": "14.500000", "LOW": "13.190000", "CLOSE": "13.190000" }, { "DATE": "04/09/2013", "OPEN": "13.110000", "HIGH": "13.680000", "LOW": "12.750000", "CLOSE": "12.840000" }, { "DATE": "04/10/2013", "OPEN": "12.660000", "HIGH": "12.880000", "LOW": "12.320000", "CLOSE": "12.360000" }, { "DATE": "04/11/2013", "OPEN": "12.550000", "HIGH": "12.620000", "LOW": "12.150000", "CLOSE": "12.240000" }, { "DATE": "04/12/2013", "OPEN": "12.610000", "HIGH": "13.120000", "LOW": "11.990000", "CLOSE": "12.060000" }, { "DATE": "04/15/2013", "OPEN": "13.120000", "HIGH": "17.270000", "LOW": "12.660000", "CLOSE": "17.270000" }, { "DATE": "04/16/2013", "OPEN": "14.720000", "HIGH": "14.870000", "LOW": "13.910000", "CLOSE": "13.960000" }, { "DATE": "04/17/2013", "OPEN": "15.350000", "HIGH": "17.900000", "LOW": "14.980000", "CLOSE": "16.510000" }, { "DATE": "04/18/2013", "OPEN": "16.340000", "HIGH": "18.200000", "LOW": "16.320000", "CLOSE": "17.560000" }, { "DATE": "04/19/2013", "OPEN": "16.670000", "HIGH": "16.980000", "LOW": "14.870000", "CLOSE": "14.970000" }, { "DATE": "04/22/2013", "OPEN": "15.080000", "HIGH": "16.000000", "LOW": "14.040000", "CLOSE": "14.390000" }, { "DATE": "04/23/2013", "OPEN": "13.810000", "HIGH": "14.870000", "LOW": "13.460000", "CLOSE": "13.480000" }, { "DATE": "04/24/2013", "OPEN": "13.570000", "HIGH": "13.750000", "LOW": "13.360000", "CLOSE": "13.610000" }, { "DATE": "04/25/2013", "OPEN": "13.610000", "HIGH": "13.870000", "LOW": "13.130000", "CLOSE": "13.620000" }, { "DATE": "04/26/2013", "OPEN": "13.940000", "HIGH": "14.180000", "LOW": "13.490000", "CLOSE": "13.610000" }, { "DATE": "04/29/2013", "OPEN": "13.720000", "HIGH": "13.940000", "LOW": "13.360000", "CLOSE": "13.710000" }, { "DATE": "04/30/2013", "OPEN": "13.710000", "HIGH": "14.280000", "LOW": "13.510000", "CLOSE": "13.520000" }, { "DATE": "05/01/2013", "OPEN": "13.880000", "HIGH": "14.670000", "LOW": "13.870000", "CLOSE": "14.490000" }, { "DATE": "05/02/2013", "OPEN": "14.480000", "HIGH": "14.480000", "LOW": "13.580000", "CLOSE": "13.590000" }, { "DATE": "05/03/2013", "OPEN": "12.920000", "HIGH": "13.150000", "LOW": "12.770000", "CLOSE": "12.850000" }, { "DATE": "05/06/2013", "OPEN": "13.060000", "HIGH": "13.190000", "LOW": "12.660000", "CLOSE": "12.660000" }, { "DATE": "05/07/2013", "OPEN": "12.630000", "HIGH": "12.960000", "LOW": "12.490000", "CLOSE": "12.830000" }, { "DATE": "05/08/2013", "OPEN": "12.870000", "HIGH": "13.040000", "LOW": "12.620000", "CLOSE": "12.660000" }, { "DATE": "05/09/2013", "OPEN": "12.910000", "HIGH": "13.530000", "LOW": "12.780000", "CLOSE": "13.130000" }, { "DATE": "05/10/2013", "OPEN": "13.080000", "HIGH": "13.450000", "LOW": "12.540000", "CLOSE": "12.590000" }, { "DATE": "05/13/2013", "OPEN": "12.570000", "HIGH": "12.870000", "LOW": "12.490000", "CLOSE": "12.550000" }, { "DATE": "05/14/2013", "OPEN": "12.610000", "HIGH": "13.210000", "LOW": "12.540000", "CLOSE": "12.770000" }, { "DATE": "05/15/2013", "OPEN": "12.980000", "HIGH": "13.430000", "LOW": "12.780000", "CLOSE": "12.810000" }, { "DATE": "05/16/2013", "OPEN": "13.070000", "HIGH": "13.460000", "LOW": "12.790000", "CLOSE": "13.070000" }, { "DATE": "05/17/2013", "OPEN": "12.730000", "HIGH": "12.940000", "LOW": "12.260000", "CLOSE": "12.450000" }, { "DATE": "05/20/2013", "OPEN": "13.280000", "HIGH": "13.280000", "LOW": "12.840000", "CLOSE": "13.020000" }, { "DATE": "05/21/2013", "OPEN": "13.080000", "HIGH": "13.440000", "LOW": "12.890000", "CLOSE": "13.370000" }, { "DATE": "05/22/2013", "OPEN": "13.450000", "HIGH": "14.450000", "LOW": "13.050000", "CLOSE": "13.820000" }, { "DATE": "05/23/2013", "OPEN": "14.940000", "HIGH": "15.110000", "LOW": "13.870000", "CLOSE": "14.070000" }, { "DATE": "05/24/2013", "OPEN": "14.590000", "HIGH": "14.790000", "LOW": "13.990000", "CLOSE": "13.990000" }, { "DATE": "05/28/2013", "OPEN": "13.670000", "HIGH": "14.560000", "LOW": "13.560000", "CLOSE": "14.480000" }, { "DATE": "05/29/2013", "OPEN": "15.300000", "HIGH": "15.650000", "LOW": "14.590000", "CLOSE": "14.830000" }, { "DATE": "05/30/2013", "OPEN": "14.900000", "HIGH": "14.980000", "LOW": "14.270000", "CLOSE": "14.530000" }, { "DATE": "05/31/2013", "OPEN": "15.020000", "HIGH": "16.350000", "LOW": "14.360000", "CLOSE": "16.300000" }, { "DATE": "06/03/2013", "OPEN": "16.400000", "HIGH": "17.580000", "LOW": "16.150000", "CLOSE": "16.280000" }, { "DATE": "06/04/2013", "OPEN": "16.160000", "HIGH": "17.250000", "LOW": "15.820000", "CLOSE": "16.270000" }, { "DATE": "06/05/2013", "OPEN": "16.860000", "HIGH": "17.840000", "LOW": "16.570000", "CLOSE": "17.500000" }, { "DATE": "06/06/2013", "OPEN": "17.700000", "HIGH": "18.510000", "LOW": "16.600000", "CLOSE": "16.630000" }, { "DATE": "06/07/2013", "OPEN": "15.900000", "HIGH": "16.210000", "LOW": "14.960000", "CLOSE": "15.140000" }, { "DATE": "06/10/2013", "OPEN": "15.160000", "HIGH": "15.600000", "LOW": "15.100000", "CLOSE": "15.440000" }, { "DATE": "06/11/2013", "OPEN": "16.910000", "HIGH": "17.140000", "LOW": "16.000000", "CLOSE": "17.070000" }, { "DATE": "06/12/2013", "OPEN": "16.510000", "HIGH": "18.600000", "LOW": "16.430000", "CLOSE": "18.590000" }, { "DATE": "06/13/2013", "OPEN": "18.380000", "HIGH": "18.580000", "LOW": "16.370000", "CLOSE": "16.410000" }, { "DATE": "06/14/2013", "OPEN": "16.630000", "HIGH": "17.260000", "LOW": "16.030000", "CLOSE": "17.150000" }, { "DATE": "06/17/2013", "OPEN": "16.530000", "HIGH": "17.620000", "LOW": "16.330000", "CLOSE": "16.800000" }, { "DATE": "06/18/2013", "OPEN": "16.810000", "HIGH": "16.950000", "LOW": "16.460000", "CLOSE": "16.610000" }, { "DATE": "06/19/2013", "OPEN": "16.890000", "HIGH": "17.180000", "LOW": "15.360000", "CLOSE": "16.640000" }, { "DATE": "06/20/2013", "OPEN": "18.400000", "HIGH": "21.320000", "LOW": "18.010000", "CLOSE": "20.490000" }, { "DATE": "06/21/2013", "OPEN": "18.970000", "HIGH": "20.930000", "LOW": "18.250000", "CLOSE": "18.900000" }, { "DATE": "06/24/2013", "OPEN": "20.870000", "HIGH": "21.910000", "LOW": "18.580000", "CLOSE": "20.110000" }, { "DATE": "06/25/2013", "OPEN": "18.650000", "HIGH": "19.220000", "LOW": "17.820000", "CLOSE": "18.470000" }, { "DATE": "06/26/2013", "OPEN": "17.230000", "HIGH": "18.060000", "LOW": "17.080000", "CLOSE": "17.210000" }, { "DATE": "06/27/2013", "OPEN": "16.600000", "HIGH": "16.970000", "LOW": "16.340000", "CLOSE": "16.860000" }, { "DATE": "06/28/2013", "OPEN": "17.250000", "HIGH": "17.690000", "LOW": "16.190000", "CLOSE": "16.860000" }, { "DATE": "07/01/2013", "OPEN": "16.900000", "HIGH": "16.900000", "LOW": "16.000000", "CLOSE": "16.370000" }, { "DATE": "07/02/2013", "OPEN": "16.490000", "HIGH": "16.930000", "LOW": "15.880000", "CLOSE": "16.440000" }, { "DATE": "07/03/2013", "OPEN": "17.220000", "HIGH": "17.320000", "LOW": "16.200000", "CLOSE": "16.200000" }, { "DATE": "07/05/2013", "OPEN": "15.590000", "HIGH": "16.280000", "LOW": "14.890000", "CLOSE": "14.890000" }, { "DATE": "07/08/2013", "OPEN": "14.660000", "HIGH": "15.270000", "LOW": "14.660000", "CLOSE": "14.780000" }, { "DATE": "07/09/2013", "OPEN": "14.330000", "HIGH": "14.650000", "LOW": "14.260000", "CLOSE": "14.350000" }, { "DATE": "07/10/2013", "OPEN": "14.460000", "HIGH": "14.620000", "LOW": "14.060000", "CLOSE": "14.210000" }, { "DATE": "07/11/2013", "OPEN": "13.570000", "HIGH": "14.200000", "LOW": "13.570000", "CLOSE": "14.010000" }, { "DATE": "07/12/2013", "OPEN": "13.900000", "HIGH": "14.040000", "LOW": "13.740000", "CLOSE": "13.840000" }, { "DATE": "07/15/2013", "OPEN": "13.980000", "HIGH": "14.110000", "LOW": "13.500000", "CLOSE": "13.790000" }, { "DATE": "07/16/2013", "OPEN": "13.780000", "HIGH": "14.560000", "LOW": "13.780000", "CLOSE": "14.420000" }, { "DATE": "07/17/2013", "OPEN": "14.200000", "HIGH": "14.440000", "LOW": "13.760000", "CLOSE": "13.780000" }, { "DATE": "07/18/2013", "OPEN": "13.630000", "HIGH": "13.800000", "LOW": "13.200000", "CLOSE": "13.770000" }, { "DATE": "07/19/2013", "OPEN": "13.890000", "HIGH": "13.970000", "LOW": "12.540000", "CLOSE": "12.540000" }, { "DATE": "07/22/2013", "OPEN": "13.230000", "HIGH": "13.370000", "LOW": "12.290000", "CLOSE": "12.290000" }, { "DATE": "07/23/2013", "OPEN": "12.150000", "HIGH": "13.060000", "LOW": "12.070000", "CLOSE": "12.660000" }, { "DATE": "07/24/2013", "OPEN": "12.690000", "HIGH": "13.490000", "LOW": "12.690000", "CLOSE": "13.180000" }, { "DATE": "07/25/2013", "OPEN": "13.470000", "HIGH": "13.540000", "LOW": "12.910000", "CLOSE": "12.970000" }, { "DATE": "07/26/2013", "OPEN": "13.410000", "HIGH": "13.730000", "LOW": "12.710000", "CLOSE": "12.720000" }, { "DATE": "07/29/2013", "OPEN": "13.540000", "HIGH": "13.860000", "LOW": "13.380000", "CLOSE": "13.390000" }, { "DATE": "07/30/2013", "OPEN": "13.450000", "HIGH": "14.140000", "LOW": "13.350000", "CLOSE": "13.390000" }, { "DATE": "07/31/2013", "OPEN": "13.550000", "HIGH": "13.830000", "LOW": "12.940000", "CLOSE": "13.450000" }, { "DATE": "08/01/2013", "OPEN": "12.890000", "HIGH": "13.250000", "LOW": "12.820000", "CLOSE": "12.940000" }, { "DATE": "08/02/2013", "OPEN": "12.660000", "HIGH": "12.740000", "LOW": "11.980000", "CLOSE": "11.980000" }, { "DATE": "08/05/2013", "OPEN": "12.290000", "HIGH": "12.420000", "LOW": "11.830000", "CLOSE": "11.840000" }, { "DATE": "08/06/2013", "OPEN": "12.190000", "HIGH": "12.930000", "LOW": "12.060000", "CLOSE": "12.720000" }, { "DATE": "08/07/2013", "OPEN": "13.170000", "HIGH": "13.910000", "LOW": "12.960000", "CLOSE": "12.980000" }, { "DATE": "08/08/2013", "OPEN": "12.500000", "HIGH": "13.130000", "LOW": "12.370000", "CLOSE": "12.730000" }, { "DATE": "08/09/2013", "OPEN": "12.880000", "HIGH": "13.660000", "LOW": "12.710000", "CLOSE": "13.410000" }, { "DATE": "08/12/2013", "OPEN": "13.520000", "HIGH": "13.570000", "LOW": "12.800000", "CLOSE": "12.810000" }, { "DATE": "08/13/2013", "OPEN": "12.860000", "HIGH": "13.370000", "LOW": "12.290000", "CLOSE": "12.310000" }, { "DATE": "08/14/2013", "OPEN": "12.480000", "HIGH": "13.090000", "LOW": "12.350000", "CLOSE": "13.040000" }, { "DATE": "08/15/2013", "OPEN": "14.140000", "HIGH": "14.850000", "LOW": "13.910000", "CLOSE": "14.730000" }, { "DATE": "08/16/2013", "OPEN": "14.560000", "HIGH": "14.880000", "LOW": "13.620000", "CLOSE": "14.370000" }, { "DATE": "08/19/2013", "OPEN": "14.940000", "HIGH": "15.200000", "LOW": "14.350000", "CLOSE": "15.100000" }, { "DATE": "08/20/2013", "OPEN": "15.220000", "HIGH": "15.250000", "LOW": "14.290000", "CLOSE": "14.910000" }, { "DATE": "08/21/2013", "OPEN": "16.000000", "HIGH": "16.560000", "LOW": "14.670000", "CLOSE": "15.940000" }, { "DATE": "08/22/2013", "OPEN": "15.260000", "HIGH": "15.260000", "LOW": "14.660000", "CLOSE": "14.760000" }, { "DATE": "08/23/2013", "OPEN": "14.290000", "HIGH": "14.820000", "LOW": "13.980000", "CLOSE": "13.980000" }, { "DATE": "08/26/2013", "OPEN": "14.370000", "HIGH": "15.010000", "LOW": "13.900000", "CLOSE": "14.990000" }, { "DATE": "08/27/2013", "OPEN": "16.560000", "HIGH": "17.130000", "LOW": "15.820000", "CLOSE": "16.770000" }, { "DATE": "08/28/2013", "OPEN": "16.960000", "HIGH": "17.110000", "LOW": "16.100000", "CLOSE": "16.490000" }, { "DATE": "08/29/2013", "OPEN": "16.790000", "HIGH": "16.980000", "LOW": "15.990000", "CLOSE": "16.810000" }, { "DATE": "08/30/2013", "OPEN": "16.750000", "HIGH": "17.810000", "LOW": "16.700000", "CLOSE": "17.010000" }, { "DATE": "09/03/2013", "OPEN": "16.470000", "HIGH": "17.370000", "LOW": "16.110000", "CLOSE": "16.610000" }, { "DATE": "09/04/2013", "OPEN": "16.880000", "HIGH": "17.010000", "LOW": "15.770000", "CLOSE": "15.880000" }, { "DATE": "09/05/2013", "OPEN": "16.120000", "HIGH": "16.120000", "LOW": "15.630000", "CLOSE": "15.770000" }, { "DATE": "09/06/2013", "OPEN": "15.350000", "HIGH": "16.810000", "LOW": "15.170000", "CLOSE": "15.850000" }, { "DATE": "09/09/2013", "OPEN": "15.860000", "HIGH": "16.020000", "LOW": "15.220000", "CLOSE": "15.630000" }, { "DATE": "09/10/2013", "OPEN": "14.890000", "HIGH": "15.090000", "LOW": "14.500000", "CLOSE": "14.530000" }, { "DATE": "09/11/2013", "OPEN": "14.740000", "HIGH": "14.740000", "LOW": "13.820000", "CLOSE": "13.820000" }, { "DATE": "09/12/2013", "OPEN": "13.930000", "HIGH": "14.390000", "LOW": "13.730000", "CLOSE": "14.290000" }, { "DATE": "09/13/2013", "OPEN": "14.270000", "HIGH": "14.550000", "LOW": "14.110000", "CLOSE": "14.160000" }, { "DATE": "09/16/2013", "OPEN": "14.100000", "HIGH": "14.490000", "LOW": "13.870000", "CLOSE": "14.380000" }, { "DATE": "09/17/2013", "OPEN": "14.440000", "HIGH": "14.610000", "LOW": "14.280000", "CLOSE": "14.530000" }, { "DATE": "09/18/2013", "OPEN": "14.680000", "HIGH": "14.680000", "LOW": "13.230000", "CLOSE": "13.590000" }, { "DATE": "09/19/2013", "OPEN": "13.020000", "HIGH": "13.390000", "LOW": "13.020000", "CLOSE": "13.160000" }, { "DATE": "09/20/2013", "OPEN": "13.300000", "HIGH": "13.470000", "LOW": "12.520000", "CLOSE": "13.120000" }, { "DATE": "09/23/2013", "OPEN": "14.040000", "HIGH": "14.710000", "LOW": "14.020000", "CLOSE": "14.310000" }, { "DATE": "09/24/2013", "OPEN": "14.170000", "HIGH": "14.370000", "LOW": "13.750000", "CLOSE": "14.080000" }, { "DATE": "09/25/2013", "OPEN": "14.240000", "HIGH": "14.620000", "LOW": "13.890000", "CLOSE": "14.010000" }, { "DATE": "09/26/2013", "OPEN": "13.800000", "HIGH": "14.400000", "LOW": "13.580000", "CLOSE": "14.060000" }, { "DATE": "09/27/2013", "OPEN": "14.620000", "HIGH": "15.790000", "LOW": "14.620000", "CLOSE": "15.460000" }, { "DATE": "09/30/2013", "OPEN": "17.490000", "HIGH": "17.490000", "LOW": "16.160000", "CLOSE": "16.600000" }, { "DATE": "10/01/2013", "OPEN": "16.310000", "HIGH": "16.460000", "LOW": "15.470000", "CLOSE": "15.540000" }, { "DATE": "10/02/2013", "OPEN": "16.400000", "HIGH": "16.810000", "LOW": "16.130000", "CLOSE": "16.600000" }, { "DATE": "10/03/2013", "OPEN": "16.630000", "HIGH": "18.710000", "LOW": "16.630000", "CLOSE": "17.670000" }, { "DATE": "10/04/2013", "OPEN": "17.720000", "HIGH": "17.870000", "LOW": "16.660000", "CLOSE": "16.740000" }, { "DATE": "10/07/2013", "OPEN": "18.760000", "HIGH": "19.410000", "LOW": "18.080000", "CLOSE": "19.410000" }, { "DATE": "10/08/2013", "OPEN": "19.010000", "HIGH": "21.010000", "LOW": "18.980000", "CLOSE": "20.340000" }, { "DATE": "10/09/2013", "OPEN": "20.190000", "HIGH": "21.340000", "LOW": "19.040000", "CLOSE": "19.600000" }, { "DATE": "10/10/2013", "OPEN": "17.660000", "HIGH": "17.920000", "LOW": "16.290000", "CLOSE": "16.480000" }, { "DATE": "10/11/2013", "OPEN": "16.310000", "HIGH": "16.380000", "LOW": "15.460000", "CLOSE": "15.720000" }, { "DATE": "10/14/2013", "OPEN": "17.080000", "HIGH": "17.740000", "LOW": "15.800000", "CLOSE": "16.070000" }, { "DATE": "10/15/2013", "OPEN": "16.410000", "HIGH": "18.670000", "LOW": "16.160000", "CLOSE": "18.660000" }, { "DATE": "10/16/2013", "OPEN": "17.140000", "HIGH": "17.150000", "LOW": "14.670000", "CLOSE": "14.710000" }, { "DATE": "10/17/2013", "OPEN": "14.520000", "HIGH": "14.590000", "LOW": "12.890000", "CLOSE": "13.480000" }, { "DATE": "10/18/2013", "OPEN": "12.860000", "HIGH": "13.530000", "LOW": "12.340000", "CLOSE": "13.040000" }, { "DATE": "10/21/2013", "OPEN": "13.340000", "HIGH": "13.630000", "LOW": "13.070000", "CLOSE": "13.160000" }, { "DATE": "10/22/2013", "OPEN": "12.990000", "HIGH": "13.920000", "LOW": "12.930000", "CLOSE": "13.330000" }, { "DATE": "10/23/2013", "OPEN": "13.710000", "HIGH": "14.210000", "LOW": "13.420000", "CLOSE": "13.420000" }, { "DATE": "10/24/2013", "OPEN": "13.500000", "HIGH": "13.620000", "LOW": "13.150000", "CLOSE": "13.200000" }, { "DATE": "10/25/2013", "OPEN": "13.160000", "HIGH": "13.440000", "LOW": "13.080000", "CLOSE": "13.090000" }, { "DATE": "10/28/2013", "OPEN": "13.620000", "HIGH": "13.720000", "LOW": "13.220000", "CLOSE": "13.310000" }, { "DATE": "10/29/2013", "OPEN": "13.250000", "HIGH": "13.630000", "LOW": "13.060000", "CLOSE": "13.410000" }, { "DATE": "10/30/2013", "OPEN": "13.720000", "HIGH": "21.260000", "LOW": "13.640000", "CLOSE": "13.650000" }, { "DATE": "10/31/2013", "OPEN": "13.830000", "HIGH": "14.020000", "LOW": "13.280000", "CLOSE": "13.750000" }, { "DATE": "11/01/2013", "OPEN": "13.460000", "HIGH": "13.920000", "LOW": "13.220000", "CLOSE": "13.280000" }, { "DATE": "11/04/2013", "OPEN": "13.350000", "HIGH": "13.670000", "LOW": "12.910000", "CLOSE": "12.930000" }, { "DATE": "11/05/2013", "OPEN": "13.220000", "HIGH": "13.640000", "LOW": "12.860000", "CLOSE": "13.270000" }, { "DATE": "11/06/2013", "OPEN": "13.010000", "HIGH": "13.330000", "LOW": "12.670000", "CLOSE": "12.670000" }, { "DATE": "11/07/2013", "OPEN": "12.990000", "HIGH": "14.140000", "LOW": "12.930000", "CLOSE": "13.910000" }, { "DATE": "11/08/2013", "OPEN": "13.760000", "HIGH": "13.800000", "LOW": "12.840000", "CLOSE": "12.900000" }, { "DATE": "11/11/2013", "OPEN": "12.850000", "HIGH": "12.930000", "LOW": "12.400000", "CLOSE": "12.530000" }, { "DATE": "11/12/2013", "OPEN": "12.800000", "HIGH": "13.060000", "LOW": "12.630000", "CLOSE": "12.820000" }, { "DATE": "11/13/2013", "OPEN": "13.350000", "HIGH": "13.350000", "LOW": "12.460000", "CLOSE": "12.520000" }, { "DATE": "11/14/2013", "OPEN": "12.800000", "HIGH": "12.940000", "LOW": "12.280000", "CLOSE": "12.370000" }, { "DATE": "11/15/2013", "OPEN": "12.120000", "HIGH": "12.450000", "LOW": "11.990000", "CLOSE": "12.190000" }, { "DATE": "11/18/2013", "OPEN": "12.410000", "HIGH": "13.220000", "LOW": "12.410000", "CLOSE": "13.100000" }, { "DATE": "11/19/2013", "OPEN": "13.030000", "HIGH": "13.680000", "LOW": "12.880000", "CLOSE": "13.390000" }, { "DATE": "11/20/2013", "OPEN": "13.560000", "HIGH": "13.940000", "LOW": "12.970000", "CLOSE": "13.400000" }, { "DATE": "11/21/2013", "OPEN": "13.090000", "HIGH": "13.090000", "LOW": "12.440000", "CLOSE": "12.660000" }, { "DATE": "11/22/2013", "OPEN": "12.690000", "HIGH": "12.910000", "LOW": "12.240000", "CLOSE": "12.260000" }, { "DATE": "11/25/2013", "OPEN": "12.550000", "HIGH": "12.920000", "LOW": "12.490000", "CLOSE": "12.790000" }, { "DATE": "11/26/2013", "OPEN": "12.840000", "HIGH": "12.990000", "LOW": "12.490000", "CLOSE": "12.810000" }, { "DATE": "11/27/2013", "OPEN": "12.810000", "HIGH": "12.980000", "LOW": "12.440000", "CLOSE": "12.980000" }, { "DATE": "11/29/2013", "OPEN": "13.060000", "HIGH": "13.780000", "LOW": "12.930000", "CLOSE": "13.700000" }, { "DATE": "12/02/2013", "OPEN": "13.910000", "HIGH": "14.310000", "LOW": "13.780000", "CLOSE": "14.230000" }, { "DATE": "12/03/2013", "OPEN": "14.740000", "HIGH": "15.040000", "LOW": "14.430000", "CLOSE": "14.550000" }, { "DATE": "12/04/2013", "OPEN": "15.030000", "HIGH": "15.710000", "LOW": "14.220000", "CLOSE": "14.700000" }, { "DATE": "12/05/2013", "OPEN": "14.820000", "HIGH": "15.380000", "LOW": "14.700000", "CLOSE": "15.080000" }, { "DATE": "12/06/2013", "OPEN": "13.970000", "HIGH": "14.090000", "LOW": "13.620000", "CLOSE": "13.790000" }, { "DATE": "12/09/2013", "OPEN": "13.970000", "HIGH": "14.070000", "LOW": "13.490000", "CLOSE": "13.490000" }, { "DATE": "12/10/2013", "OPEN": "14.140000", "HIGH": "14.220000", "LOW": "13.690000", "CLOSE": "13.910000" }, { "DATE": "12/11/2013", "OPEN": "13.980000", "HIGH": "15.430000", "LOW": "13.980000", "CLOSE": "15.420000" }, { "DATE": "12/12/2013", "OPEN": "15.440000", "HIGH": "16.090000", "LOW": "15.210000", "CLOSE": "15.540000" }, { "DATE": "12/13/2013", "OPEN": "15.170000", "HIGH": "15.800000", "LOW": "15.060000", "CLOSE": "15.760000" }, { "DATE": "12/16/2013", "OPEN": "15.640000", "HIGH": "16.080000", "LOW": "15.300000", "CLOSE": "16.030000" }, { "DATE": "12/17/2013", "OPEN": "16.040000", "HIGH": "16.670000", "LOW": "15.810000", "CLOSE": "16.210000" }, { "DATE": "12/18/2013", "OPEN": "15.950000", "HIGH": "16.750000", "LOW": "13.740000", "CLOSE": "13.800000" }, { "DATE": "12/19/2013", "OPEN": "13.590000", "HIGH": "14.210000", "LOW": "12.890000", "CLOSE": "14.150000" }, { "DATE": "12/20/2013", "OPEN": "13.610000", "HIGH": "13.870000", "LOW": "13.120000", "CLOSE": "13.790000" }, { "DATE": "12/23/2013", "OPEN": "13.370000", "HIGH": "13.530000", "LOW": "13.020000", "CLOSE": "13.040000" }, { "DATE": "12/24/2013", "OPEN": "12.850000", "HIGH": "12.890000", "LOW": "12.480000", "CLOSE": "12.480000" }, { "DATE": "12/26/2013", "OPEN": "12.480000", "HIGH": "12.500000", "LOW": "11.690000", "CLOSE": "12.330000" }, { "DATE": "12/27/2013", "OPEN": "12.210000", "HIGH": "12.590000", "LOW": "12.200000", "CLOSE": "12.460000" }, { "DATE": "12/30/2013", "OPEN": "12.870000", "HIGH": "13.580000", "LOW": "12.830000", "CLOSE": "13.560000" }, { "DATE": "12/31/2013", "OPEN": "13.430000", "HIGH": "14.350000", "LOW": "13.380000", "CLOSE": "13.720000" }, { "DATE": "01/02/2014", "OPEN": "14.320000", "HIGH": "14.590000", "LOW": "14.000000", "CLOSE": "14.230000" }, { "DATE": "01/03/2014", "OPEN": "14.060000", "HIGH": "14.220000", "LOW": "13.570000", "CLOSE": "13.760000" }, { "DATE": "01/06/2014", "OPEN": "13.410000", "HIGH": "14.000000", "LOW": "13.220000", "CLOSE": "13.550000" }, { "DATE": "01/07/2014", "OPEN": "12.380000", "HIGH": "13.280000", "LOW": "12.160000", "CLOSE": "12.920000" }, { "DATE": "01/08/2014", "OPEN": "13.040000", "HIGH": "13.240000", "LOW": "12.860000", "CLOSE": "12.870000" }, { "DATE": "01/09/2014", "OPEN": "12.830000", "HIGH": "13.260000", "LOW": "12.830000", "CLOSE": "12.890000" }, { "DATE": "01/10/2014", "OPEN": "12.600000", "HIGH": "12.900000", "LOW": "12.140000", "CLOSE": "12.140000" }, { "DATE": "01/13/2014", "OPEN": "12.180000", "HIGH": "13.650000", "LOW": "11.820000", "CLOSE": "13.280000" }, { "DATE": "01/14/2014", "OPEN": "12.890000", "HIGH": "12.900000", "LOW": "11.960000", "CLOSE": "12.280000" }, { "DATE": "01/15/2014", "OPEN": "12.150000", "HIGH": "12.400000", "LOW": "11.810000", "CLOSE": "12.280000" }, { "DATE": "01/16/2014", "OPEN": "12.320000", "HIGH": "12.660000", "LOW": "12.280000", "CLOSE": "12.530000" }, { "DATE": "01/17/2014", "OPEN": "12.340000", "HIGH": "12.930000", "LOW": "12.040000", "CLOSE": "12.440000" }, { "DATE": "01/21/2014", "OPEN": "12.630000", "HIGH": "13.420000", "LOW": "12.610000", "CLOSE": "12.870000" }, { "DATE": "01/22/2014", "OPEN": "12.570000", "HIGH": "13.120000", "LOW": "12.550000", "CLOSE": "12.840000" }, { "DATE": "01/23/2014", "OPEN": "13.670000", "HIGH": "14.660000", "LOW": "13.670000", "CLOSE": "13.770000" }, { "DATE": "01/24/2014", "OPEN": "14.950000", "HIGH": "18.140000", "LOW": "14.920000", "CLOSE": "18.140000" }, { "DATE": "01/27/2014", "OPEN": "17.290000", "HIGH": "18.990000", "LOW": "16.850000", "CLOSE": "17.420000" }, { "DATE": "01/28/2014", "OPEN": "17.270000", "HIGH": "17.280000", "LOW": "15.800000", "CLOSE": "15.800000" }, { "DATE": "01/29/2014", "OPEN": "17.950000", "HIGH": "18.040000", "LOW": "16.710000", "CLOSE": "17.350000" }, { "DATE": "01/30/2014", "OPEN": "16.370000", "HIGH": "17.390000", "LOW": "15.960000", "CLOSE": "17.290000" }, { "DATE": "01/31/2014", "OPEN": "18.710000", "HIGH": "18.990000", "LOW": "17.270000", "CLOSE": "18.410000" }, { "DATE": "02/03/2014", "OPEN": "18.570000", "HIGH": "21.480000", "LOW": "18.340000", "CLOSE": "21.440000" }, { "DATE": "02/04/2014", "OPEN": "19.990000", "HIGH": "20.070000", "LOW": "18.440000", "CLOSE": "19.110000" }, { "DATE": "02/05/2014", "OPEN": "19.590000", "HIGH": "20.720000", "LOW": "19.130000", "CLOSE": "19.950000" }, { "DATE": "02/06/2014", "OPEN": "19.090000", "HIGH": "19.090000", "LOW": "17.090000", "CLOSE": "17.230000" }, { "DATE": "02/07/2014", "OPEN": "16.150000", "HIGH": "16.310000", "LOW": "15.090000", "CLOSE": "15.290000" }, { "DATE": "02/10/2014", "OPEN": "15.630000", "HIGH": "15.760000", "LOW": "15.100000", "CLOSE": "15.260000" }, { "DATE": "02/11/2014", "OPEN": "15.290000", "HIGH": "15.290000", "LOW": "14.080000", "CLOSE": "14.510000" }, { "DATE": "02/12/2014", "OPEN": "14.310000", "HIGH": "14.640000", "LOW": "14.020000", "CLOSE": "14.300000" }, { "DATE": "02/13/2014", "OPEN": "15.240000", "HIGH": "15.240000", "LOW": "13.980000", "CLOSE": "14.140000" }, { "DATE": "02/14/2014", "OPEN": "14.210000", "HIGH": "14.220000", "LOW": "13.440000", "CLOSE": "13.570000" }, { "DATE": "02/18/2014", "OPEN": "13.950000", "HIGH": "14.510000", "LOW": "13.770000", "CLOSE": "13.870000" }, { "DATE": "02/19/2014", "OPEN": "14.850000", "HIGH": "15.730000", "LOW": "14.120000", "CLOSE": "15.500000" }, { "DATE": "02/20/2014", "OPEN": "15.280000", "HIGH": "15.800000", "LOW": "14.590000", "CLOSE": "14.790000" }, { "DATE": "02/21/2014", "OPEN": "14.740000", "HIGH": "14.790000", "LOW": "14.190000", "CLOSE": "14.680000" }, { "DATE": "02/24/2014", "OPEN": "14.830000", "HIGH": "14.830000", "LOW": "13.970000", "CLOSE": "14.230000" }, { "DATE": "02/25/2014", "OPEN": "14.170000", "HIGH": "14.830000", "LOW": "13.660000", "CLOSE": "13.670000" }, { "DATE": "02/26/2014", "OPEN": "13.830000", "HIGH": "14.540000", "LOW": "13.730000", "CLOSE": "14.350000" }, { "DATE": "02/27/2014", "OPEN": "14.560000", "HIGH": "14.690000", "LOW": "13.920000", "CLOSE": "14.040000" }, { "DATE": "02/28/2014", "OPEN": "14.220000", "HIGH": "14.790000", "LOW": "13.490000", "CLOSE": "14.000000" }, { "DATE": "03/03/2014", "OPEN": "16.470000", "HIGH": "16.780000", "LOW": "15.380000", "CLOSE": "16.000000" }, { "DATE": "03/04/2014", "OPEN": "14.530000", "HIGH": "14.540000", "LOW": "14.000000", "CLOSE": "14.100000" }, { "DATE": "03/05/2014", "OPEN": "14.130000", "HIGH": "14.320000", "LOW": "13.810000", "CLOSE": "13.890000" }, { "DATE": "03/06/2014", "OPEN": "13.820000", "HIGH": "14.420000", "LOW": "13.730000", "CLOSE": "14.210000" }, { "DATE": "03/07/2014", "OPEN": "13.510000", "HIGH": "14.430000", "LOW": "13.510000", "CLOSE": "14.110000" }, { "DATE": "03/10/2014", "OPEN": "14.760000", "HIGH": "15.280000", "LOW": "14.200000", "CLOSE": "14.200000" }, { "DATE": "03/11/2014", "OPEN": "14.220000", "HIGH": "14.930000", "LOW": "13.840000", "CLOSE": "14.800000" }, { "DATE": "03/12/2014", "OPEN": "15.370000", "HIGH": "15.640000", "LOW": "14.430000", "CLOSE": "14.470000" }, { "DATE": "03/13/2014", "OPEN": "14.280000", "HIGH": "16.660000", "LOW": "14.240000", "CLOSE": "16.220000" }, { "DATE": "03/14/2014", "OPEN": "16.740000", "HIGH": "18.220000", "LOW": "16.090000", "CLOSE": "17.820000" }, { "DATE": "03/17/2014", "OPEN": "16.390000", "HIGH": "16.400000", "LOW": "15.370000", "CLOSE": "15.640000" }, { "DATE": "03/18/2014", "OPEN": "15.420000", "HIGH": "15.470000", "LOW": "14.160000", "CLOSE": "14.520000" }, { "DATE": "03/19/2014", "OPEN": "14.560000", "HIGH": "15.950000", "LOW": "13.890000", "CLOSE": "15.120000" }, { "DATE": "03/20/2014", "OPEN": "15.580000", "HIGH": "15.620000", "LOW": "14.500000", "CLOSE": "14.520000" }, { "DATE": "03/21/2014", "OPEN": "13.960000", "HIGH": "15.170000", "LOW": "13.770000", "CLOSE": "15.000000" }, { "DATE": "03/24/2014", "OPEN": "14.700000", "HIGH": "16.070000", "LOW": "14.560000", "CLOSE": "15.090000" }, { "DATE": "03/25/2014", "OPEN": "14.160000", "HIGH": "15.050000", "LOW": "13.960000", "CLOSE": "14.020000" }, { "DATE": "03/26/2014", "OPEN": "13.640000", "HIGH": "15.280000", "LOW": "13.460000", "CLOSE": "14.930000" }, { "DATE": "03/27/2014", "OPEN": "15.000000", "HIGH": "15.630000", "LOW": "14.490000", "CLOSE": "14.620000" }, { "DATE": "03/28/2014", "OPEN": "14.150000", "HIGH": "14.860000", "LOW": "13.730000", "CLOSE": "14.410000" }, { "DATE": "03/31/2014", "OPEN": "13.880000", "HIGH": "14.160000", "LOW": "13.570000", "CLOSE": "13.880000" }, { "DATE": "04/01/2014", "OPEN": "13.430000", "HIGH": "13.560000", "LOW": "13.060000", "CLOSE": "13.100000" }, { "DATE": "04/02/2014", "OPEN": "13.170000", "HIGH": "13.350000", "LOW": "12.920000", "CLOSE": "13.090000" }, { "DATE": "04/03/2014", "OPEN": "13.020000", "HIGH": "13.700000", "LOW": "13.020000", "CLOSE": "13.370000" }, { "DATE": "04/04/2014", "OPEN": "12.880000", "HIGH": "14.550000", "LOW": "12.600000", "CLOSE": "13.960000" }, { "DATE": "04/07/2014", "OPEN": "14.960000", "HIGH": "16.010000", "LOW": "14.570000", "CLOSE": "15.570000" }, { "DATE": "04/08/2014", "OPEN": "15.590000", "HIGH": "16.200000", "LOW": "14.810000", "CLOSE": "14.890000" }, { "DATE": "04/09/2014", "OPEN": "14.580000", "HIGH": "14.940000", "LOW": "13.700000", "CLOSE": "13.820000" }, { "DATE": "04/10/2014", "OPEN": "13.980000", "HIGH": "16.380000", "LOW": "13.810000", "CLOSE": "15.890000" }, { "DATE": "04/11/2014", "OPEN": "16.660000", "HIGH": "17.850000", "LOW": "15.890000", "CLOSE": "17.030000" }, { "DATE": "04/14/2014", "OPEN": "16.140000", "HIGH": "17.400000", "LOW": "16.100000", "CLOSE": "16.110000" }, { "DATE": "04/15/2014", "OPEN": "16.140000", "HIGH": "17.500000", "LOW": "15.470000", "CLOSE": "15.610000" }, { "DATE": "04/16/2014", "OPEN": "14.890000", "HIGH": "15.270000", "LOW": "14.050000", "CLOSE": "14.180000" }, { "DATE": "04/17/2014", "OPEN": "14.090000", "HIGH": "14.170000", "LOW": "13.070000", "CLOSE": "13.360000" }, { "DATE": "04/21/2014", "OPEN": "14.100000", "HIGH": "14.110000", "LOW": "13.170000", "CLOSE": "13.250000" }, { "DATE": "04/22/2014", "OPEN": "13.130000", "HIGH": "13.260000", "LOW": "12.900000", "CLOSE": "13.190000" }, { "DATE": "04/23/2014", "OPEN": "13.350000", "HIGH": "13.750000", "LOW": "13.270000", "CLOSE": "13.270000" }, { "DATE": "04/24/2014", "OPEN": "13.360000", "HIGH": "14.080000", "LOW": "13.090000", "CLOSE": "13.320000" }, { "DATE": "04/25/2014", "OPEN": "13.930000", "HIGH": "14.670000", "LOW": "13.910000", "CLOSE": "14.060000" }, { "DATE": "04/28/2014", "OPEN": "14.270000", "HIGH": "15.280000", "LOW": "13.820000", "CLOSE": "13.970000" }, { "DATE": "04/29/2014", "OPEN": "13.880000", "HIGH": "14.240000", "LOW": "13.610000", "CLOSE": "13.710000" }, { "DATE": "04/30/2014", "OPEN": "14.050000", "HIGH": "14.180000", "LOW": "13.340000", "CLOSE": "13.410000" }, { "DATE": "05/01/2014", "OPEN": "13.640000", "HIGH": "13.750000", "LOW": "13.100000", "CLOSE": "13.250000" }, { "DATE": "05/02/2014", "OPEN": "13.150000", "HIGH": "13.500000", "LOW": "12.830000", "CLOSE": "12.910000" }, { "DATE": "05/05/2014", "OPEN": "13.950000", "HIGH": "14.200000", "LOW": "13.080000", "CLOSE": "13.290000" }, { "DATE": "05/06/2014", "OPEN": "13.650000", "HIGH": "13.900000", "LOW": "13.280000", "CLOSE": "13.800000" }, { "DATE": "05/07/2014", "OPEN": "13.640000", "HIGH": "14.490000", "LOW": "13.390000", "CLOSE": "13.400000" }, { "DATE": "05/08/2014", "OPEN": "13.690000", "HIGH": "13.880000", "LOW": "12.920000", "CLOSE": "13.430000" }, { "DATE": "05/09/2014", "OPEN": "13.550000", "HIGH": "14.030000", "LOW": "12.870000", "CLOSE": "12.920000" }, { "DATE": "05/12/2014", "OPEN": "12.460000", "HIGH": "12.580000", "LOW": "11.880000", "CLOSE": "12.230000" }, { "DATE": "05/13/2014", "OPEN": "12.360000", "HIGH": "12.740000", "LOW": "12.050000", "CLOSE": "12.130000" }, { "DATE": "05/14/2014", "OPEN": "12.420000", "HIGH": "12.510000", "LOW": "12.030000", "CLOSE": "12.170000" }, { "DATE": "05/15/2014", "OPEN": "12.730000", "HIGH": "13.770000", "LOW": "12.720000", "CLOSE": "13.170000" }, { "DATE": "05/16/2014", "OPEN": "13.310000", "HIGH": "13.660000", "LOW": "12.260000", "CLOSE": "12.440000" }, { "DATE": "05/19/2014", "OPEN": "13.170000", "HIGH": "13.210000", "LOW": "12.280000", "CLOSE": "12.420000" }, { "DATE": "05/20/2014", "OPEN": "12.690000", "HIGH": "13.300000", "LOW": "12.320000", "CLOSE": "12.960000" }, { "DATE": "05/21/2014", "OPEN": "12.380000", "HIGH": "12.460000", "LOW": "11.800000", "CLOSE": "11.910000" }, { "DATE": "05/22/2014", "OPEN": "11.930000", "HIGH": "12.090000", "LOW": "11.680000", "CLOSE": "12.030000" }, { "DATE": "05/23/2014", "OPEN": "11.960000", "HIGH": "11.970000", "LOW": "11.360000", "CLOSE": "11.360000" }, { "DATE": "05/27/2014", "OPEN": "11.690000", "HIGH": "11.840000", "LOW": "11.500000", "CLOSE": "11.510000" }, { "DATE": "05/28/2014", "OPEN": "11.600000", "HIGH": "11.860000", "LOW": "11.500000", "CLOSE": "11.680000" }, { "DATE": "05/29/2014", "OPEN": "11.580000", "HIGH": "11.820000", "LOW": "11.410000", "CLOSE": "11.570000" }, { "DATE": "05/30/2014", "OPEN": "11.660000", "HIGH": "11.700000", "LOW": "11.320000", "CLOSE": "11.400000" }, { "DATE": "06/02/2014", "OPEN": "11.690000", "HIGH": "12.170000", "LOW": "11.290000", "CLOSE": "11.580000" }, { "DATE": "06/03/2014", "OPEN": "12.030000", "HIGH": "12.130000", "LOW": "11.720000", "CLOSE": "11.870000" }, { "DATE": "06/04/2014", "OPEN": "12.150000", "HIGH": "12.330000", "LOW": "11.910000", "CLOSE": "12.080000" }, { "DATE": "06/05/2014", "OPEN": "12.090000", "HIGH": "12.340000", "LOW": "11.440000", "CLOSE": "11.680000" }, { "DATE": "06/06/2014", "OPEN": "11.320000", "HIGH": "11.390000", "LOW": "10.730000", "CLOSE": "10.730000" }, { "DATE": "06/09/2014", "OPEN": "11.230000", "HIGH": "11.510000", "LOW": "10.990000", "CLOSE": "11.150000" }, { "DATE": "06/10/2014", "OPEN": "11.300000", "HIGH": "11.660000", "LOW": "10.930000", "CLOSE": "10.990000" }, { "DATE": "06/11/2014", "OPEN": "11.420000", "HIGH": "11.870000", "LOW": "11.190000", "CLOSE": "11.600000" }, { "DATE": "06/12/2014", "OPEN": "11.810000", "HIGH": "12.810000", "LOW": "11.710000", "CLOSE": "12.560000" }, { "DATE": "06/13/2014", "OPEN": "12.450000", "HIGH": "12.690000", "LOW": "11.890000", "CLOSE": "12.180000" }, { "DATE": "06/16/2014", "OPEN": "12.650000", "HIGH": "12.870000", "LOW": "12.280000", "CLOSE": "12.650000" }, { "DATE": "06/17/2014", "OPEN": "12.810000", "HIGH": "12.890000", "LOW": "12.060000", "CLOSE": "12.060000" }, { "DATE": "06/18/2014", "OPEN": "11.800000", "HIGH": "11.910000", "LOW": "10.570000", "CLOSE": "10.610000" }, { "DATE": "06/19/2014", "OPEN": "10.530000", "HIGH": "10.820000", "LOW": "10.420000", "CLOSE": "10.620000" }, { "DATE": "06/20/2014", "OPEN": "10.400000", "HIGH": "11.020000", "LOW": "10.340000", "CLOSE": "10.850000" }, { "DATE": "06/23/2014", "OPEN": "11.260000", "HIGH": "11.350000", "LOW": "10.920000", "CLOSE": "10.980000" }, { "DATE": "06/24/2014", "OPEN": "11.020000", "HIGH": "12.270000", "LOW": "10.870000", "CLOSE": "12.130000" }, { "DATE": "06/25/2014", "OPEN": "12.310000", "HIGH": "12.330000", "LOW": "11.370000", "CLOSE": "11.590000" }, { "DATE": "06/26/2014", "OPEN": "11.510000", "HIGH": "12.510000", "LOW": "11.500000", "CLOSE": "11.630000" }, { "DATE": "06/27/2014", "OPEN": "11.720000", "HIGH": "12.040000", "LOW": "11.190000", "CLOSE": "11.260000" }, { "DATE": "06/30/2014", "OPEN": "11.750000", "HIGH": "11.810000", "LOW": "11.300000", "CLOSE": "11.570000" }, { "DATE": "07/01/2014", "OPEN": "11.280000", "HIGH": "11.420000", "LOW": "10.920000", "CLOSE": "11.150000" }, { "DATE": "07/02/2014", "OPEN": "11.180000", "HIGH": "11.180000", "LOW": "10.560000", "CLOSE": "10.820000" }, { "DATE": "07/03/2014", "OPEN": "10.470000", "HIGH": "10.760000", "LOW": "10.280000", "CLOSE": "10.320000" }, { "DATE": "07/07/2014", "OPEN": "11.150000", "HIGH": "11.540000", "LOW": "11.010000", "CLOSE": "11.330000" }, { "DATE": "07/08/2014", "OPEN": "11.720000", "HIGH": "12.510000", "LOW": "11.720000", "CLOSE": "11.980000" }, { "DATE": "07/09/2014", "OPEN": "11.740000", "HIGH": "12.050000", "LOW": "11.500000", "CLOSE": "11.650000" }, { "DATE": "07/10/2014", "OPEN": "13.220000", "HIGH": "13.230000", "LOW": "12.050000", "CLOSE": "12.590000" }, { "DATE": "07/11/2014", "OPEN": "12.500000", "HIGH": "12.680000", "LOW": "12.070000", "CLOSE": "12.080000" }, { "DATE": "07/14/2014", "OPEN": "11.600000", "HIGH": "11.830000", "LOW": "11.400000", "CLOSE": "11.820000" }, { "DATE": "07/15/2014", "OPEN": "11.530000", "HIGH": "12.470000", "LOW": "11.460000", "CLOSE": "11.960000" }, { "DATE": "07/16/2014", "OPEN": "10.810000", "HIGH": "11.450000", "LOW": "10.590000", "CLOSE": "11.000000" }, { "DATE": "07/17/2014", "OPEN": "11.350000", "HIGH": "15.380000", "LOW": "10.850000", "CLOSE": "14.540000" }, { "DATE": "07/18/2014", "OPEN": "13.340000", "HIGH": "13.550000", "LOW": "12.040000", "CLOSE": "12.060000" }, { "DATE": "07/21/2014", "OPEN": "12.850000", "HIGH": "13.620000", "LOW": "12.460000", "CLOSE": "12.810000" }, { "DATE": "07/22/2014", "OPEN": "11.970000", "HIGH": "12.240000", "LOW": "11.690000", "CLOSE": "12.240000" }, { "DATE": "07/23/2014", "OPEN": "11.540000", "HIGH": "12.160000", "LOW": "11.410000", "CLOSE": "11.520000" }, { "DATE": "07/24/2014", "OPEN": "11.430000", "HIGH": "12.060000", "LOW": "11.430000", "CLOSE": "11.840000" }, { "DATE": "07/25/2014", "OPEN": "12.030000", "HIGH": "12.750000", "LOW": "12.030000", "CLOSE": "12.690000" }, { "DATE": "07/28/2014", "OPEN": "12.930000", "HIGH": "13.640000", "LOW": "12.540000", "CLOSE": "12.560000" }, { "DATE": "07/29/2014", "OPEN": "12.350000", "HIGH": "13.350000", "LOW": "12.120000", "CLOSE": "13.280000" }, { "DATE": "07/30/2014", "OPEN": "12.630000", "HIGH": "14.070000", "LOW": "12.530000", "CLOSE": "13.330000" }, { "DATE": "07/31/2014", "OPEN": "14.350000", "HIGH": "17.110000", "LOW": "14.260000", "CLOSE": "16.950000" }, { "DATE": "08/01/2014", "OPEN": "16.670000", "HIGH": "17.570000", "LOW": "15.520000", "CLOSE": "17.030000" }, { "DATE": "08/04/2014", "OPEN": "16.640000", "HIGH": "16.800000", "LOW": "14.690000", "CLOSE": "15.120000" }, { "DATE": "08/05/2014", "OPEN": "15.540000", "HIGH": "17.140000", "LOW": "15.100000", "CLOSE": "16.870000" }, { "DATE": "08/06/2014", "OPEN": "17.220000", "HIGH": "17.300000", "LOW": "15.700000", "CLOSE": "16.370000" }, { "DATE": "08/07/2014", "OPEN": "15.500000", "HIGH": "17.250000", "LOW": "15.440000", "CLOSE": "16.660000" }, { "DATE": "08/08/2014", "OPEN": "16.430000", "HIGH": "17.090000", "LOW": "15.530000", "CLOSE": "15.770000" }, { "DATE": "08/11/2014", "OPEN": "15.160000", "HIGH": "15.160000", "LOW": "13.720000", "CLOSE": "14.230000" }, { "DATE": "08/12/2014", "OPEN": "14.420000", "HIGH": "14.740000", "LOW": "13.760000", "CLOSE": "14.130000" }, { "DATE": "08/13/2014", "OPEN": "13.570000", "HIGH": "13.930000", "LOW": "12.840000", "CLOSE": "12.900000" }, { "DATE": "08/14/2014", "OPEN": "13.050000", "HIGH": "13.130000", "LOW": "12.420000", "CLOSE": "12.420000" }, { "DATE": "08/15/2014", "OPEN": "11.910000", "HIGH": "14.940000", "LOW": "11.890000", "CLOSE": "13.150000" }, { "DATE": "08/18/2014", "OPEN": "12.850000", "HIGH": "12.850000", "LOW": "12.260000", "CLOSE": "12.320000" }, { "DATE": "08/19/2014", "OPEN": "12.140000", "HIGH": "12.460000", "LOW": "11.910000", "CLOSE": "12.210000" }, { "DATE": "08/20/2014", "OPEN": "12.230000", "HIGH": "12.240000", "LOW": "11.600000", "CLOSE": "11.780000" }, { "DATE": "08/21/2014", "OPEN": "11.930000", "HIGH": "13.510000", "LOW": "11.520000", "CLOSE": "11.760000" }, { "DATE": "08/22/2014", "OPEN": "11.880000", "HIGH": "12.480000", "LOW": "11.470000", "CLOSE": "11.470000" }, { "DATE": "08/25/2014", "OPEN": "11.580000", "HIGH": "11.770000", "LOW": "11.240000", "CLOSE": "11.700000" }, { "DATE": "08/26/2014", "OPEN": "11.330000", "HIGH": "11.930000", "LOW": "11.330000", "CLOSE": "11.630000" }, { "DATE": "08/27/2014", "OPEN": "11.690000", "HIGH": "11.930000", "LOW": "11.540000", "CLOSE": "11.780000" }, { "DATE": "08/28/2014", "OPEN": "12.380000", "HIGH": "12.730000", "LOW": "12.050000", "CLOSE": "12.050000" }, { "DATE": "08/29/2014", "OPEN": "11.860000", "HIGH": "12.440000", "LOW": "11.780000", "CLOSE": "11.980000" }, { "DATE": "09/02/2014", "OPEN": "12.320000", "HIGH": "13.410000", "LOW": "12.230000", "CLOSE": "12.250000" }, { "DATE": "09/03/2014", "OPEN": "12.030000", "HIGH": "12.550000", "LOW": "11.910000", "CLOSE": "12.360000" }, { "DATE": "09/04/2014", "OPEN": "12.400000", "HIGH": "12.990000", "LOW": "11.700000", "CLOSE": "12.640000" }, { "DATE": "09/05/2014", "OPEN": "12.370000", "HIGH": "13.180000", "LOW": "11.960000", "CLOSE": "12.090000" }, { "DATE": "09/08/2014", "OPEN": "12.640000", "HIGH": "13.090000", "LOW": "12.400000", "CLOSE": "12.660000" }, { "DATE": "09/09/2014", "OPEN": "12.700000", "HIGH": "13.910000", "LOW": "12.700000", "CLOSE": "13.500000" }, { "DATE": "09/10/2014", "OPEN": "13.360000", "HIGH": "14.060000", "LOW": "12.860000", "CLOSE": "12.880000" }, { "DATE": "09/11/2014", "OPEN": "13.530000", "HIGH": "13.670000", "LOW": "12.660000", "CLOSE": "12.800000" }, { "DATE": "09/12/2014", "OPEN": "12.850000", "HIGH": "14.270000", "LOW": "12.850000", "CLOSE": "13.310000" }, { "DATE": "09/15/2014", "OPEN": "13.540000", "HIGH": "14.190000", "LOW": "13.540000", "CLOSE": "14.120000" }, { "DATE": "09/16/2014", "OPEN": "14.480000", "HIGH": "14.530000", "LOW": "12.720000", "CLOSE": "12.730000" }, { "DATE": "09/17/2014", "OPEN": "13.060000", "HIGH": "14.530000", "LOW": "11.730000", "CLOSE": "12.650000" }, { "DATE": "09/18/2014", "OPEN": "12.550000", "HIGH": "12.580000", "LOW": "11.980000", "CLOSE": "12.030000" }, { "DATE": "09/19/2014", "OPEN": "11.730000", "HIGH": "12.610000", "LOW": "11.520000", "CLOSE": "12.110000" }, { "DATE": "09/22/2014", "OPEN": "13.140000", "HIGH": "13.980000", "LOW": "13.130000", "CLOSE": "13.690000" }, { "DATE": "09/23/2014", "OPEN": "14.820000", "HIGH": "14.940000", "LOW": "13.830000", "CLOSE": "14.930000" }, { "DATE": "09/24/2014", "OPEN": "14.620000", "HIGH": "14.930000", "LOW": "13.240000", "CLOSE": "13.270000" }, { "DATE": "09/25/2014", "OPEN": "14.110000", "HIGH": "16.690000", "LOW": "14.030000", "CLOSE": "15.640000" }, { "DATE": "09/26/2014", "OPEN": "15.770000", "HIGH": "15.980000", "LOW": "14.310000", "CLOSE": "14.850000" }, { "DATE": "09/29/2014", "OPEN": "16.960000", "HIGH": "17.080000", "LOW": "15.450000", "CLOSE": "15.980000" }, { "DATE": "09/30/2014", "OPEN": "15.490000", "HIGH": "16.430000", "LOW": "15.180000", "CLOSE": "16.310000" }, { "DATE": "10/01/2014", "OPEN": "16.440000", "HIGH": "17.560000", "LOW": "16.080000", "CLOSE": "16.710000" }, { "DATE": "10/02/2014", "OPEN": "16.700000", "HIGH": "17.980000", "LOW": "15.900000", "CLOSE": "16.160000" }, { "DATE": "10/03/2014", "OPEN": "15.160000", "HIGH": "15.430000", "LOW": "14.440000", "CLOSE": "14.550000" }, { "DATE": "10/06/2014", "OPEN": "14.460000", "HIGH": "15.770000", "LOW": "14.050000", "CLOSE": "15.460000" }, { "DATE": "10/07/2014", "OPEN": "16.180000", "HIGH": "17.460000", "LOW": "15.970000", "CLOSE": "17.200000" }, { "DATE": "10/08/2014", "OPEN": "17.350000", "HIGH": "18.030000", "LOW": "14.970000", "CLOSE": "15.110000" }, { "DATE": "10/09/2014", "OPEN": "15.640000", "HIGH": "19.380000", "LOW": "15.340000", "CLOSE": "18.760000" }, { "DATE": "10/10/2014", "OPEN": "19.110000", "HIGH": "22.060000", "LOW": "18.140000", "CLOSE": "21.240000" }, { "DATE": "10/13/2014", "OPEN": "21.160000", "HIGH": "24.640000", "LOW": "20.520000", "CLOSE": "24.640000" }, { "DATE": "10/14/2014", "OPEN": "23.770000", "HIGH": "24.550000", "LOW": "21.480000", "CLOSE": "22.790000" }, { "DATE": "10/15/2014", "OPEN": "26.360000", "HIGH": "31.060000", "LOW": "24.640000", "CLOSE": "26.250000" }, { "DATE": "10/16/2014", "OPEN": "29.260000", "HIGH": "29.410000", "LOW": "24.610000", "CLOSE": "25.200000" }, { "DATE": "10/17/2014", "OPEN": "21.680000", "HIGH": "23.080000", "LOW": "20.230000", "CLOSE": "21.990000" }, { "DATE": "10/20/2014", "OPEN": "22.110000", "HIGH": "22.160000", "LOW": "18.510000", "CLOSE": "18.570000" }, { "DATE": "10/21/2014", "OPEN": "17.720000", "HIGH": "17.750000", "LOW": "16.030000", "CLOSE": "16.080000" }, { "DATE": "10/22/2014", "OPEN": "16.060000", "HIGH": "18.430000", "LOW": "15.560000", "CLOSE": "17.870000" }, { "DATE": "10/23/2014", "OPEN": "16.070000", "HIGH": "17.060000", "LOW": "15.680000", "CLOSE": "16.530000" }, { "DATE": "10/24/2014", "OPEN": "16.430000", "HIGH": "18.060000", "LOW": "16.090000", "CLOSE": "16.110000" }, { "DATE": "10/27/2014", "OPEN": "17.240000", "HIGH": "17.870000", "LOW": "16.000000", "CLOSE": "16.040000" }, { "DATE": "10/28/2014", "OPEN": "15.690000", "HIGH": "15.780000", "LOW": "14.390000", "CLOSE": "14.390000" }, { "DATE": "10/29/2014", "OPEN": "14.610000", "HIGH": "16.280000", "LOW": "14.190000", "CLOSE": "15.150000" }, { "DATE": "10/30/2014", "OPEN": "15.310000", "HIGH": "15.750000", "LOW": "14.070000", "CLOSE": "14.520000" }, { "DATE": "10/31/2014", "OPEN": "13.840000", "HIGH": "14.830000", "LOW": "13.720000", "CLOSE": "14.030000" }, { "DATE": "11/03/2014", "OPEN": "14.410000", "HIGH": "14.990000", "LOW": "14.230000", "CLOSE": "14.730000" }, { "DATE": "11/04/2014", "OPEN": "15.050000", "HIGH": "15.930000", "LOW": "14.830000", "CLOSE": "14.890000" }, { "DATE": "11/05/2014", "OPEN": "14.150000", "HIGH": "14.990000", "LOW": "14.150000", "CLOSE": "14.170000" }, { "DATE": "11/06/2014", "OPEN": "14.460000", "HIGH": "15.080000", "LOW": "13.670000", "CLOSE": "13.670000" }, { "DATE": "11/07/2014", "OPEN": "13.710000", "HIGH": "14.160000", "LOW": "13.010000", "CLOSE": "13.120000" }, { "DATE": "11/10/2014", "OPEN": "13.160000", "HIGH": "13.250000", "LOW": "12.380000", "CLOSE": "12.670000" }, { "DATE": "11/11/2014", "OPEN": "12.710000", "HIGH": "13.180000", "LOW": "12.600000", "CLOSE": "12.920000" }, { "DATE": "11/12/2014", "OPEN": "13.760000", "HIGH": "13.760000", "LOW": "12.990000", "CLOSE": "13.020000" }, { "DATE": "11/13/2014", "OPEN": "13.330000", "HIGH": "14.310000", "LOW": "12.870000", "CLOSE": "13.790000" }, { "DATE": "11/14/2014", "OPEN": "13.790000", "HIGH": "14.150000", "LOW": "13.310000", "CLOSE": "13.310000" }, { "DATE": "11/17/2014", "OPEN": "14.700000", "HIGH": "14.730000", "LOW": "13.840000", "CLOSE": "13.990000" }, { "DATE": "11/18/2014", "OPEN": "13.860000", "HIGH": "13.990000", "LOW": "13.130000", "CLOSE": "13.860000" }, { "DATE": "11/19/2014", "OPEN": "14.010000", "HIGH": "14.780000", "LOW": "13.830000", "CLOSE": "13.960000" }, { "DATE": "11/20/2014", "OPEN": "14.660000", "HIGH": "15.740000", "LOW": "13.580000", "CLOSE": "13.580000" }, { "DATE": "11/21/2014", "OPEN": "13.160000", "HIGH": "13.800000", "LOW": "12.900000", "CLOSE": "12.900000" }, { "DATE": "11/24/2014", "OPEN": "12.920000", "HIGH": "13.020000", "LOW": "12.430000", "CLOSE": "12.620000" }, { "DATE": "11/25/2014", "OPEN": "12.550000", "HIGH": "13.020000", "LOW": "12.230000", "CLOSE": "12.250000" }, { "DATE": "11/26/2014", "OPEN": "12.270000", "HIGH": "12.400000", "LOW": "11.910000", "CLOSE": "12.070000" }, { "DATE": "11/28/2014", "OPEN": "12.640000", "HIGH": "13.490000", "LOW": "12.360000", "CLOSE": "13.330000" }, { "DATE": "12/01/2014", "OPEN": "14.160000", "HIGH": "14.750000", "LOW": "13.940000", "CLOSE": "14.290000" }, { "DATE": "12/02/2014", "OPEN": "14.100000", "HIGH": "14.170000", "LOW": "12.850000", "CLOSE": "12.850000" }, { "DATE": "12/03/2014", "OPEN": "12.750000", "HIGH": "12.880000", "LOW": "12.210000", "CLOSE": "12.470000" }, { "DATE": "12/04/2014", "OPEN": "12.700000", "HIGH": "13.230000", "LOW": "12.090000", "CLOSE": "12.380000" }, { "DATE": "12/05/2014", "OPEN": "12.080000", "HIGH": "12.280000", "LOW": "11.530000", "CLOSE": "11.820000" }, { "DATE": "12/08/2014", "OPEN": "13.050000", "HIGH": "14.670000", "LOW": "12.550000", "CLOSE": "14.210000" }, { "DATE": "12/09/2014", "OPEN": "16.230000", "HIGH": "16.680000", "LOW": "14.840000", "CLOSE": "14.890000" }, { "DATE": "12/10/2014", "OPEN": "15.560000", "HIGH": "18.920000", "LOW": "15.400000", "CLOSE": "18.530000" }, { "DATE": "12/11/2014", "OPEN": "17.680000", "HIGH": "20.130000", "LOW": "15.940000", "CLOSE": "20.080000" }, { "DATE": "12/12/2014", "OPEN": "20.510000", "HIGH": "23.060000", "LOW": "18.340000", "CLOSE": "21.080000" }, { "DATE": "12/15/2014", "OPEN": "19.590000", "HIGH": "24.830000", "LOW": "17.770000", "CLOSE": "20.420000" }, { "DATE": "12/16/2014", "OPEN": "23.550000", "HIGH": "25.200000", "LOW": "19.600000", "CLOSE": "23.570000" }, { "DATE": "12/17/2014", "OPEN": "23.900000", "HIGH": "24.610000", "LOW": "19.260000", "CLOSE": "19.440000" }, { "DATE": "12/18/2014", "OPEN": "17.140000", "HIGH": "18.510000", "LOW": "16.070000", "CLOSE": "16.810000" }, { "DATE": "12/19/2014", "OPEN": "16.570000", "HIGH": "17.200000", "LOW": "16.110000", "CLOSE": "16.490000" }, { "DATE": "12/22/2014", "OPEN": "16.320000", "HIGH": "16.880000", "LOW": "15.030000", "CLOSE": "15.250000" }, { "DATE": "12/23/2014", "OPEN": "14.470000", "HIGH": "15.210000", "LOW": "14.320000", "CLOSE": "14.800000" }, { "DATE": "12/24/2014", "OPEN": "14.520000", "HIGH": "14.540000", "LOW": "14.010000", "CLOSE": "14.370000" }, { "DATE": "12/26/2014", "OPEN": "14.600000", "HIGH": "14.840000", "LOW": "14.130000", "CLOSE": "14.500000" }, { "DATE": "12/29/2014", "OPEN": "16.040000", "HIGH": "16.140000", "LOW": "15.060000", "CLOSE": "15.060000" }, { "DATE": "12/30/2014", "OPEN": "15.900000", "HIGH": "16.200000", "LOW": "15.480000", "CLOSE": "15.920000" }, { "DATE": "12/31/2014", "OPEN": "15.910000", "HIGH": "19.910000", "LOW": "15.860000", "CLOSE": "19.200000" }, { "DATE": "01/02/2015", "OPEN": "17.760000", "HIGH": "20.140000", "LOW": "17.050000", "CLOSE": "17.790000" }, { "DATE": "01/05/2015", "OPEN": "19.190000", "HIGH": "21.290000", "LOW": "19.190000", "CLOSE": "19.920000" }, { "DATE": "01/06/2015", "OPEN": "20.330000", "HIGH": "22.900000", "LOW": "19.520000", "CLOSE": "21.120000" }, { "DATE": "01/07/2015", "OPEN": "20.150000", "HIGH": "20.720000", "LOW": "19.040000", "CLOSE": "19.310000" }, { "DATE": "01/08/2015", "OPEN": "17.930000", "HIGH": "18.090000", "LOW": "16.990000", "CLOSE": "17.010000" }, { "DATE": "01/09/2015", "OPEN": "16.440000", "HIGH": "18.420000", "LOW": "16.440000", "CLOSE": "17.550000" }, { "DATE": "01/12/2015", "OPEN": "18.020000", "HIGH": "20.440000", "LOW": "18.020000", "CLOSE": "19.600000" }, { "DATE": "01/13/2015", "OPEN": "18.210000", "HIGH": "21.580000", "LOW": "17.650000", "CLOSE": "20.560000" }, { "DATE": "01/14/2015", "OPEN": "22.870000", "HIGH": "23.340000", "LOW": "21.320000", "CLOSE": "21.480000" }, { "DATE": "01/15/2015", "OPEN": "21.230000", "HIGH": "23.310000", "LOW": "20.860000", "CLOSE": "22.390000" }, { "DATE": "01/16/2015", "OPEN": "22.800000", "HIGH": "23.430000", "LOW": "20.950000", "CLOSE": "20.950000" }, { "DATE": "01/20/2015", "OPEN": "20.070000", "HIGH": "21.370000", "LOW": "19.580000", "CLOSE": "19.890000" }, { "DATE": "01/21/2015", "OPEN": "20.920000", "HIGH": "21.280000", "LOW": "18.640000", "CLOSE": "18.850000" }, { "DATE": "01/22/2015", "OPEN": "17.980000", "HIGH": "19.230000", "LOW": "16.070000", "CLOSE": "16.400000" }, { "DATE": "01/23/2015", "OPEN": "16.790000", "HIGH": "17.090000", "LOW": "15.810000", "CLOSE": "16.660000" }, { "DATE": "01/26/2015", "OPEN": "16.960000", "HIGH": "17.430000", "LOW": "15.520000", "CLOSE": "15.520000" }, { "DATE": "01/27/2015", "OPEN": "17.600000", "HIGH": "18.410000", "LOW": "16.670000", "CLOSE": "17.220000" }, { "DATE": "01/28/2015", "OPEN": "16.970000", "HIGH": "20.440000", "LOW": "16.920000", "CLOSE": "20.440000" }, { "DATE": "01/29/2015", "OPEN": "20.460000", "HIGH": "21.560000", "LOW": "18.660000", "CLOSE": "18.760000" }, { "DATE": "01/30/2015", "OPEN": "20.230000", "HIGH": "22.180000", "LOW": "19.240000", "CLOSE": "20.970000" }, { "DATE": "02/02/2015", "OPEN": "20.890000", "HIGH": "22.810000", "LOW": "19.350000", "CLOSE": "19.430000" }, { "DATE": "02/03/2015", "OPEN": "18.410000", "HIGH": "18.890000", "LOW": "17.200000", "CLOSE": "17.330000" }, { "DATE": "02/04/2015", "OPEN": "17.820000", "HIGH": "18.380000", "LOW": "16.820000", "CLOSE": "18.330000" }, { "DATE": "02/05/2015", "OPEN": "17.290000", "HIGH": "17.430000", "LOW": "16.670000", "CLOSE": "16.850000" }, { "DATE": "02/06/2015", "OPEN": "16.290000", "HIGH": "18.740000", "LOW": "16.060000", "CLOSE": "17.290000" }, { "DATE": "02/09/2015", "OPEN": "19.160000", "HIGH": "19.280000", "LOW": "18.210000", "CLOSE": "18.550000" }, { "DATE": "02/10/2015", "OPEN": "17.720000", "HIGH": "18.360000", "LOW": "16.970000", "CLOSE": "17.230000" }, { "DATE": "02/11/2015", "OPEN": "17.430000", "HIGH": "17.810000", "LOW": "16.820000", "CLOSE": "16.960000" }, { "DATE": "02/12/2015", "OPEN": "16.390000", "HIGH": "16.470000", "LOW": "15.280000", "CLOSE": "15.340000" }, { "DATE": "02/13/2015", "OPEN": "15.110000", "HIGH": "15.640000", "LOW": "14.690000", "CLOSE": "14.690000" }, { "DATE": "02/17/2015", "OPEN": "15.860000", "HIGH": "16.330000", "LOW": "15.530000", "CLOSE": "15.800000" }, { "DATE": "02/18/2015", "OPEN": "16.740000", "HIGH": "16.740000", "LOW": "15.440000", "CLOSE": "15.450000" }, { "DATE": "02/19/2015", "OPEN": "16.110000", "HIGH": "16.220000", "LOW": "15.100000", "CLOSE": "15.290000" }, { "DATE": "02/20/2015", "OPEN": "15.730000", "HIGH": "16.290000", "LOW": "14.270000", "CLOSE": "14.300000" }, { "DATE": "02/23/2015", "OPEN": "15.050000", "HIGH": "15.480000", "LOW": "14.490000", "CLOSE": "14.560000" }, { "DATE": "02/24/2015", "OPEN": "14.500000", "HIGH": "14.630000", "LOW": "13.530000", "CLOSE": "13.690000" }, { "DATE": "02/25/2015", "OPEN": "13.640000", "HIGH": "14.060000", "LOW": "12.860000", "CLOSE": "13.840000" }, { "DATE": "02/26/2015", "OPEN": "13.550000", "HIGH": "14.570000", "LOW": "13.550000", "CLOSE": "13.910000" }, { "DATE": "02/27/2015", "OPEN": "14.070000", "HIGH": "14.170000", "LOW": "13.290000", "CLOSE": "13.340000" }, { "DATE": "03/02/2015", "OPEN": "13.900000", "HIGH": "13.900000", "LOW": "12.870000", "CLOSE": "13.040000" }, { "DATE": "03/03/2015", "OPEN": "13.350000", "HIGH": "14.690000", "LOW": "13.250000", "CLOSE": "13.860000" }, { "DATE": "03/04/2015", "OPEN": "14.310000", "HIGH": "15.330000", "LOW": "14.130000", "CLOSE": "14.230000" }, { "DATE": "03/05/2015", "OPEN": "14.010000", "HIGH": "14.580000", "LOW": "13.880000", "CLOSE": "14.040000" }, { "DATE": "03/06/2015", "OPEN": "14.610000", "HIGH": "15.830000", "LOW": "14.180000", "CLOSE": "15.200000" }, { "DATE": "03/09/2015", "OPEN": "15.720000", "HIGH": "15.760000", "LOW": "14.710000", "CLOSE": "15.060000" }, { "DATE": "03/10/2015", "OPEN": "16.470000", "HIGH": "16.910000", "LOW": "16.030000", "CLOSE": "16.690000" }, { "DATE": "03/11/2015", "OPEN": "16.440000", "HIGH": "17.190000", "LOW": "16.290000", "CLOSE": "16.870000" }, { "DATE": "03/12/2015", "OPEN": "16.450000", "HIGH": "16.450000", "LOW": "15.300000", "CLOSE": "15.420000" }, { "DATE": "03/13/2015", "OPEN": "15.470000", "HIGH": "16.740000", "LOW": "15.320000", "CLOSE": "16.000000" }, { "DATE": "03/16/2015", "OPEN": "15.780000", "HIGH": "15.890000", "LOW": "15.360000", "CLOSE": "15.610000" }, { "DATE": "03/17/2015", "OPEN": "16.310000", "HIGH": "16.370000", "LOW": "15.660000", "CLOSE": "15.660000" }, { "DATE": "03/18/2015", "OPEN": "14.600000", "HIGH": "16.290000", "LOW": "13.380000", "CLOSE": "13.970000" }, { "DATE": "03/19/2015", "OPEN": "14.680000", "HIGH": "14.970000", "LOW": "13.840000", "CLOSE": "14.070000" }, { "DATE": "03/20/2015", "OPEN": "13.520000", "HIGH": "13.530000", "LOW": "12.540000", "CLOSE": "13.020000" }, { "DATE": "03/23/2015", "OPEN": "13.520000", "HIGH": "13.530000", "LOW": "12.890000", "CLOSE": "13.410000" }, { "DATE": "03/24/2015", "OPEN": "13.360000", "HIGH": "13.680000", "LOW": "12.590000", "CLOSE": "13.620000" }, { "DATE": "03/25/2015", "OPEN": "13.260000", "HIGH": "15.550000", "LOW": "13.200000", "CLOSE": "15.440000" }, { "DATE": "03/26/2015", "OPEN": "16.640000", "HIGH": "17.190000", "LOW": "15.230000", "CLOSE": "15.800000" }, { "DATE": "03/27/2015", "OPEN": "15.730000", "HIGH": "15.830000", "LOW": "14.190000", "CLOSE": "15.070000" }, { "DATE": "03/30/2015", "OPEN": "14.760000", "HIGH": "14.760000", "LOW": "14.080000", "CLOSE": "14.510000" }, { "DATE": "03/31/2015", "OPEN": "14.970000", "HIGH": "15.740000", "LOW": "14.330000", "CLOSE": "15.290000" }, { "DATE": "04/01/2015", "OPEN": "15.320000", "HIGH": "16.660000", "LOW": "15.080000", "CLOSE": "15.110000" }, { "DATE": "04/02/2015", "OPEN": "15.300000", "HIGH": "15.510000", "LOW": "14.270000", "CLOSE": "14.670000" }, { "DATE": "04/06/2015", "OPEN": "15.750000", "HIGH": "15.760000", "LOW": "14.040000", "CLOSE": "14.740000" }, { "DATE": "04/07/2015", "OPEN": "14.570000", "HIGH": "14.810000", "LOW": "14.010000", "CLOSE": "14.780000" }, { "DATE": "04/08/2015", "OPEN": "14.590000", "HIGH": "14.770000", "LOW": "13.750000", "CLOSE": "13.980000" }, { "DATE": "04/09/2015", "OPEN": "14.140000", "HIGH": "14.590000", "LOW": "13.090000", "CLOSE": "13.090000" }, { "DATE": "04/10/2015", "OPEN": "13.200000", "HIGH": "13.260000", "LOW": "12.510000", "CLOSE": "12.580000" }, { "DATE": "04/13/2015", "OPEN": "13.170000", "HIGH": "14.310000", "LOW": "12.710000", "CLOSE": "13.940000" }, { "DATE": "04/14/2015", "OPEN": "14.340000", "HIGH": "14.740000", "LOW": "13.640000", "CLOSE": "13.670000" }, { "DATE": "04/15/2015", "OPEN": "13.580000", "HIGH": "13.580000", "LOW": "12.830000", "CLOSE": "12.840000" }, { "DATE": "04/16/2015", "OPEN": "13.270000", "HIGH": "13.350000", "LOW": "12.500000", "CLOSE": "12.600000" }, { "DATE": "04/17/2015", "OPEN": "13.970000", "HIGH": "15.020000", "LOW": "13.730000", "CLOSE": "13.890000" }, { "DATE": "04/20/2015", "OPEN": "13.670000", "HIGH": "13.670000", "LOW": "12.830000", "CLOSE": "13.300000" }, { "DATE": "04/21/2015", "OPEN": "12.750000", "HIGH": "13.510000", "LOW": "12.660000", "CLOSE": "13.250000" }, { "DATE": "04/22/2015", "OPEN": "12.970000", "HIGH": "13.800000", "LOW": "12.570000", "CLOSE": "12.710000" }, { "DATE": "04/23/2015", "OPEN": "12.960000", "HIGH": "12.960000", "LOW": "12.120000", "CLOSE": "12.480000" }, { "DATE": "04/24/2015", "OPEN": "12.210000", "HIGH": "13.020000", "LOW": "12.160000", "CLOSE": "12.290000" }, { "DATE": "04/27/2015", "OPEN": "12.340000", "HIGH": "13.400000", "LOW": "12.330000", "CLOSE": "13.120000" }, { "DATE": "04/28/2015", "OPEN": "13.260000", "HIGH": "14.230000", "LOW": "12.410000", "CLOSE": "12.410000" }, { "DATE": "04/29/2015", "OPEN": "13.440000", "HIGH": "14.340000", "LOW": "12.610000", "CLOSE": "13.390000" }, { "DATE": "04/30/2015", "OPEN": "13.890000", "HIGH": "15.290000", "LOW": "12.490000", "CLOSE": "14.550000" }, { "DATE": "05/01/2015", "OPEN": "13.980000", "HIGH": "13.980000", "LOW": "12.680000", "CLOSE": "12.700000" }, { "DATE": "05/04/2015", "OPEN": "13.120000", "HIGH": "13.180000", "LOW": "12.100000", "CLOSE": "12.850000" }, { "DATE": "05/05/2015", "OPEN": "13.210000", "HIGH": "14.410000", "LOW": "12.970000", "CLOSE": "14.310000" }, { "DATE": "05/06/2015", "OPEN": "13.930000", "HIGH": "16.360000", "LOW": "13.890000", "CLOSE": "15.150000" }, { "DATE": "05/07/2015", "OPEN": "15.480000", "HIGH": "15.970000", "LOW": "14.810000", "CLOSE": "15.130000" }, { "DATE": "05/08/2015", "OPEN": "13.360000", "HIGH": "13.420000", "LOW": "12.700000", "CLOSE": "12.860000" }, { "DATE": "05/11/2015", "OPEN": "13.350000", "HIGH": "13.850000", "LOW": "13.000000", "CLOSE": "13.850000" }, { "DATE": "05/12/2015", "OPEN": "14.730000", "HIGH": "15.130000", "LOW": "13.730000", "CLOSE": "13.860000" }, { "DATE": "05/13/2015", "OPEN": "13.630000", "HIGH": "14.040000", "LOW": "13.060000", "CLOSE": "13.760000" }, { "DATE": "05/14/2015", "OPEN": "13.140000", "HIGH": "13.290000", "LOW": "12.720000", "CLOSE": "12.740000" }, { "DATE": "05/15/2015", "OPEN": "12.460000", "HIGH": "13.090000", "LOW": "12.350000", "CLOSE": "12.380000" }, { "DATE": "05/18/2015", "OPEN": "13.080000", "HIGH": "13.220000", "LOW": "12.550000", "CLOSE": "12.730000" }, { "DATE": "05/19/2015", "OPEN": "12.950000", "HIGH": "13.130000", "LOW": "12.550000", "CLOSE": "12.850000" }, { "DATE": "05/20/2015", "OPEN": "12.900000", "HIGH": "13.270000", "LOW": "12.620000", "CLOSE": "12.880000" }, { "DATE": "05/21/2015", "OPEN": "13.030000", "HIGH": "13.090000", "LOW": "12.090000", "CLOSE": "12.110000" }, { "DATE": "05/22/2015", "OPEN": "12.370000", "HIGH": "12.370000", "LOW": "11.820000", "CLOSE": "12.130000" }, { "DATE": "05/26/2015", "OPEN": "13.450000", "HIGH": "14.630000", "LOW": "13.340000", "CLOSE": "14.060000" }, { "DATE": "05/27/2015", "OPEN": "14.160000", "HIGH": "14.410000", "LOW": "13.050000", "CLOSE": "13.270000" }, { "DATE": "05/28/2015", "OPEN": "13.490000", "HIGH": "13.990000", "LOW": "13.310000", "CLOSE": "13.310000" }, { "DATE": "05/29/2015", "OPEN": "13.590000", "HIGH": "14.430000", "LOW": "13.400000", "CLOSE": "13.840000" }, { "DATE": "06/01/2015", "OPEN": "13.920000", "HIGH": "14.860000", "LOW": "13.470000", "CLOSE": "13.970000" }, { "DATE": "06/02/2015", "OPEN": "14.720000", "HIGH": "15.050000", "LOW": "13.590000", "CLOSE": "14.240000" }, { "DATE": "06/03/2015", "OPEN": "13.730000", "HIGH": "14.200000", "LOW": "13.400000", "CLOSE": "13.660000" }, { "DATE": "06/04/2015", "OPEN": "14.570000", "HIGH": "15.490000", "LOW": "13.990000", "CLOSE": "14.710000" }, { "DATE": "06/05/2015", "OPEN": "15.010000", "HIGH": "15.650000", "LOW": "14.210000", "CLOSE": "14.210000" }, { "DATE": "06/08/2015", "OPEN": "14.840000", "HIGH": "15.500000", "LOW": "14.670000", "CLOSE": "15.290000" }, { "DATE": "06/09/2015", "OPEN": "15.180000", "HIGH": "15.740000", "LOW": "14.470000", "CLOSE": "14.470000" }, { "DATE": "06/10/2015", "OPEN": "14.240000", "HIGH": "14.370000", "LOW": "12.960000", "CLOSE": "13.220000" }, { "DATE": "06/11/2015", "OPEN": "13.040000", "HIGH": "13.220000", "LOW": "12.560000", "CLOSE": "12.850000" }, { "DATE": "06/12/2015", "OPEN": "13.310000", "HIGH": "14.020000", "LOW": "13.300000", "CLOSE": "13.780000" }, { "DATE": "06/15/2015", "OPEN": "15.480000", "HIGH": "15.570000", "LOW": "14.910000", "CLOSE": "15.390000" }, { "DATE": "06/16/2015", "OPEN": "15.620000", "HIGH": "15.620000", "LOW": "14.810000", "CLOSE": "14.810000" }, { "DATE": "06/17/2015", "OPEN": "14.660000", "HIGH": "15.490000", "LOW": "14.070000", "CLOSE": "14.500000" }, { "DATE": "06/18/2015", "OPEN": "14.030000", "HIGH": "14.030000", "LOW": "12.540000", "CLOSE": "13.190000" }, { "DATE": "06/19/2015", "OPEN": "13.350000", "HIGH": "14.000000", "LOW": "12.960000", "CLOSE": "13.960000" }, { "DATE": "06/22/2015", "OPEN": "13.420000", "HIGH": "13.460000", "LOW": "12.430000", "CLOSE": "12.740000" }, { "DATE": "06/23/2015", "OPEN": "12.500000", "HIGH": "12.680000", "LOW": "11.930000", "CLOSE": "12.110000" }, { "DATE": "06/24/2015", "OPEN": "12.570000", "HIGH": "13.330000", "LOW": "12.010000", "CLOSE": "13.260000" }, { "DATE": "06/25/2015", "OPEN": "12.960000", "HIGH": "14.160000", "LOW": "12.920000", "CLOSE": "14.010000" }, { "DATE": "06/26/2015", "OPEN": "14.130000", "HIGH": "14.910000", "LOW": "13.640000", "CLOSE": "14.020000" }, { "DATE": "06/29/2015", "OPEN": "16.700000", "HIGH": "19.500000", "LOW": "15.820000", "CLOSE": "18.850000" }, { "DATE": "06/30/2015", "OPEN": "17.600000", "HIGH": "19.800000", "LOW": "17.490000", "CLOSE": "18.230000" }, { "DATE": "07/01/2015", "OPEN": "16.630000", "HIGH": "17.260000", "LOW": "15.650000", "CLOSE": "16.090000" }, { "DATE": "07/02/2015", "OPEN": "15.430000", "HIGH": "17.480000", "LOW": "15.390000", "CLOSE": "16.790000" }, { "DATE": "07/06/2015", "OPEN": "18.650000", "HIGH": "18.950000", "LOW": "16.570000", "CLOSE": "17.010000" }, { "DATE": "07/07/2015", "OPEN": "17.220000", "HIGH": "19.200000", "LOW": "15.930000", "CLOSE": "16.090000" }, { "DATE": "07/08/2015", "OPEN": "17.380000", "HIGH": "19.760000", "LOW": "16.940000", "CLOSE": "19.660000" }, { "DATE": "07/09/2015", "OPEN": "17.460000", "HIGH": "20.050000", "LOW": "17.200000", "CLOSE": "19.970000" }, { "DATE": "07/10/2015", "OPEN": "17.450000", "HIGH": "18.170000", "LOW": "16.600000", "CLOSE": "16.830000" }, { "DATE": "07/13/2015", "OPEN": "15.290000", "HIGH": "15.360000", "LOW": "13.820000", "CLOSE": "13.900000" }, { "DATE": "07/14/2015", "OPEN": "13.910000", "HIGH": "13.950000", "LOW": "12.900000", "CLOSE": "13.370000" }, { "DATE": "07/15/2015", "OPEN": "13.350000", "HIGH": "13.970000", "LOW": "12.810000", "CLOSE": "13.230000" }, { "DATE": "07/16/2015", "OPEN": "12.590000", "HIGH": "12.610000", "LOW": "11.870000", "CLOSE": "12.110000" }, { "DATE": "07/17/2015", "OPEN": "11.770000", "HIGH": "12.220000", "LOW": "11.770000", "CLOSE": "11.950000" }, { "DATE": "07/20/2015", "OPEN": "12.250000", "HIGH": "12.370000", "LOW": "11.710000", "CLOSE": "12.250000" }, { "DATE": "07/21/2015", "OPEN": "12.420000", "HIGH": "12.790000", "LOW": "12.210000", "CLOSE": "12.220000" }, { "DATE": "07/22/2015", "OPEN": "12.770000", "HIGH": "12.830000", "LOW": "12.050000", "CLOSE": "12.120000" }, { "DATE": "07/23/2015", "OPEN": "12.060000", "HIGH": "13.080000", "LOW": "11.730000", "CLOSE": "12.640000" }, { "DATE": "07/24/2015", "OPEN": "12.870000", "HIGH": "14.730000", "LOW": "12.860000", "CLOSE": "13.740000" }, { "DATE": "07/27/2015", "OPEN": "15.600000", "HIGH": "16.270000", "LOW": "15.030000", "CLOSE": "15.600000" }, { "DATE": "07/28/2015", "OPEN": "14.870000", "HIGH": "15.620000", "LOW": "13.320000", "CLOSE": "13.440000" }, { "DATE": "07/29/2015", "OPEN": "13.570000", "HIGH": "13.590000", "LOW": "11.850000", "CLOSE": "12.500000" }, { "DATE": "07/30/2015", "OPEN": "12.720000", "HIGH": "13.420000", "LOW": "12.090000", "CLOSE": "12.130000" }, { "DATE": "07/31/2015", "OPEN": "12.030000", "HIGH": "12.630000", "LOW": "11.820000", "CLOSE": "12.120000" }, { "DATE": "08/03/2015", "OPEN": "12.850000", "HIGH": "13.550000", "LOW": "12.320000", "CLOSE": "12.560000" }, { "DATE": "08/04/2015", "OPEN": "12.660000", "HIGH": "13.220000", "LOW": "12.290000", "CLOSE": "13.000000" }, { "DATE": "08/05/2015", "OPEN": "12.020000", "HIGH": "12.720000", "LOW": "10.880000", "CLOSE": "12.510000" }, { "DATE": "08/06/2015", "OPEN": "12.200000", "HIGH": "14.250000", "LOW": "12.160000", "CLOSE": "13.770000" }, { "DATE": "08/07/2015", "OPEN": "13.570000", "HIGH": "14.580000", "LOW": "13.290000", "CLOSE": "13.390000" }, { "DATE": "08/10/2015", "OPEN": "12.730000", "HIGH": "12.780000", "LOW": "12.180000", "CLOSE": "12.230000" }, { "DATE": "08/11/2015", "OPEN": "13.240000", "HIGH": "14.330000", "LOW": "13.020000", "CLOSE": "13.710000" }, { "DATE": "08/12/2015", "OPEN": "15.190000", "HIGH": "16.280000", "LOW": "13.450000", "CLOSE": "13.610000" }, { "DATE": "08/13/2015", "OPEN": "13.870000", "HIGH": "14.330000", "LOW": "13.060000", "CLOSE": "13.490000" }, { "DATE": "08/14/2015", "OPEN": "13.690000", "HIGH": "13.870000", "LOW": "12.800000", "CLOSE": "12.830000" }, { "DATE": "08/17/2015", "OPEN": "14.320000", "HIGH": "14.520000", "LOW": "13.010000", "CLOSE": "13.020000" }, { "DATE": "08/18/2015", "OPEN": "13.410000", "HIGH": "13.940000", "LOW": "13.170000", "CLOSE": "13.790000" }, { "DATE": "08/19/2015", "OPEN": "14.840000", "HIGH": "15.960000", "LOW": "13.730000", "CLOSE": "15.250000" }, { "DATE": "08/20/2015", "OPEN": "16.550000", "HIGH": "19.240000", "LOW": "16.130000", "CLOSE": "19.140000" }, { "DATE": "08/21/2015", "OPEN": "22.550000", "HIGH": "28.380000", "LOW": "20.800000", "CLOSE": "28.030000" }, { "DATE": "08/24/2015", "OPEN": "28.030000", "HIGH": "53.290000", "LOW": "28.030000", "CLOSE": "40.740000" }, { "DATE": "08/25/2015", "OPEN": "31.130000", "HIGH": "38.060000", "LOW": "28.080000", "CLOSE": "36.020000" }, { "DATE": "08/26/2015", "OPEN": "31.130000", "HIGH": "35.620000", "LOW": "28.670000", "CLOSE": "30.320000" }, { "DATE": "08/27/2015", "OPEN": "27.110000", "HIGH": "29.900000", "LOW": "24.490000", "CLOSE": "26.100000" }, { "DATE": "08/28/2015", "OPEN": "26.690000", "HIGH": "29.200000", "LOW": "25.770000", "CLOSE": "26.050000" }, { "DATE": "08/31/2015", "OPEN": "27.030000", "HIGH": "29.370000", "LOW": "26.630000", "CLOSE": "28.430000" }, { "DATE": "09/01/2015", "OPEN": "31.910000", "HIGH": "33.820000", "LOW": "29.910000", "CLOSE": "31.400000" }, { "DATE": "09/02/2015", "OPEN": "29.140000", "HIGH": "30.450000", "LOW": "24.770000", "CLOSE": "26.090000" }, { "DATE": "09/03/2015", "OPEN": "25.210000", "HIGH": "26.310000", "LOW": "23.450000", "CLOSE": "25.610000" }, { "DATE": "09/04/2015", "OPEN": "27.430000", "HIGH": "29.470000", "LOW": "25.680000", "CLOSE": "27.800000" }, { "DATE": "09/08/2015", "OPEN": "25.050000", "HIGH": "26.250000", "LOW": "24.130000", "CLOSE": "24.900000" }, { "DATE": "09/09/2015", "OPEN": "22.390000", "HIGH": "26.820000", "LOW": "21.510000", "CLOSE": "26.230000" }, { "DATE": "09/10/2015", "OPEN": "26.870000", "HIGH": "27.220000", "LOW": "23.530000", "CLOSE": "24.370000" }, { "DATE": "09/11/2015", "OPEN": "25.380000", "HIGH": "25.810000", "LOW": "23.150000", "CLOSE": "23.200000" }, { "DATE": "09/14/2015", "OPEN": "24.030000", "HIGH": "25.320000", "LOW": "23.640000", "CLOSE": "24.250000" }, { "DATE": "09/15/2015", "OPEN": "23.280000", "HIGH": "23.770000", "LOW": "22.130000", "CLOSE": "22.540000" }, { "DATE": "09/16/2015", "OPEN": "22.570000", "HIGH": "22.940000", "LOW": "21.090000", "CLOSE": "21.350000" }, { "DATE": "09/17/2015", "OPEN": "21.540000", "HIGH": "23.330000", "LOW": "17.870000", "CLOSE": "21.140000" }, { "DATE": "09/18/2015", "OPEN": "23.070000", "HIGH": "23.990000", "LOW": "20.980000", "CLOSE": "22.280000" }, { "DATE": "09/21/2015", "OPEN": "21.970000", "HIGH": "22.480000", "LOW": "20.050000", "CLOSE": "20.140000" }, { "DATE": "09/22/2015", "OPEN": "22.970000", "HIGH": "26.290000", "LOW": "22.250000", "CLOSE": "22.440000" }, { "DATE": "09/23/2015", "OPEN": "22.090000", "HIGH": "23.200000", "LOW": "21.140000", "CLOSE": "22.130000" }, { "DATE": "09/24/2015", "OPEN": "23.530000", "HIGH": "25.300000", "LOW": "21.810000", "CLOSE": "23.470000" }, { "DATE": "09/25/2015", "OPEN": "21.120000", "HIGH": "24.290000", "LOW": "20.810000", "CLOSE": "23.620000" }, { "DATE": "09/28/2015", "OPEN": "25.020000", "HIGH": "28.330000", "LOW": "24.940000", "CLOSE": "27.630000" }, { "DATE": "09/29/2015", "OPEN": "26.570000", "HIGH": "28.200000", "LOW": "25.760000", "CLOSE": "26.830000" }, { "DATE": "09/30/2015", "OPEN": "24.640000", "HIGH": "25.880000", "LOW": "23.250000", "CLOSE": "24.500000" }, { "DATE": "10/01/2015", "OPEN": "23.140000", "HIGH": "25.230000", "LOW": "22.550000", "CLOSE": "22.550000" }, { "DATE": "10/02/2015", "OPEN": "23.990000", "HIGH": "24.470000", "LOW": "20.350000", "CLOSE": "20.940000" }, { "DATE": "10/05/2015", "OPEN": "20.310000", "HIGH": "20.420000", "LOW": "19.140000", "CLOSE": "19.540000" }, { "DATE": "10/06/2015", "OPEN": "19.540000", "HIGH": "20.320000", "LOW": "18.820000", "CLOSE": "19.400000" }, { "DATE": "10/07/2015", "OPEN": "18.960000", "HIGH": "19.730000", "LOW": "18.330000", "CLOSE": "18.400000" }, { "DATE": "10/08/2015", "OPEN": "18.620000", "HIGH": "19.020000", "LOW": "16.340000", "CLOSE": "17.420000" }, { "DATE": "10/09/2015", "OPEN": "17.150000", "HIGH": "18.200000", "LOW": "16.890000", "CLOSE": "17.080000" }, { "DATE": "10/12/2015", "OPEN": "17.680000", "HIGH": "17.810000", "LOW": "16.150000", "CLOSE": "16.170000" }, { "DATE": "10/13/2015", "OPEN": "17.080000", "HIGH": "17.700000", "LOW": "16.140000", "CLOSE": "17.670000" }, { "DATE": "10/14/2015", "OPEN": "17.670000", "HIGH": "18.780000", "LOW": "17.300000", "CLOSE": "18.030000" }, { "DATE": "10/15/2015", "OPEN": "17.620000", "HIGH": "17.850000", "LOW": "16.040000", "CLOSE": "16.050000" }, { "DATE": "10/16/2015", "OPEN": "15.640000", "HIGH": "16.860000", "LOW": "15.050000", "CLOSE": "15.050000" }, { "DATE": "10/19/2015", "OPEN": "15.680000", "HIGH": "16.230000", "LOW": "14.820000", "CLOSE": "14.980000" }, { "DATE": "10/20/2015", "OPEN": "15.170000", "HIGH": "16.340000", "LOW": "14.720000", "CLOSE": "15.750000" }, { "DATE": "10/21/2015", "OPEN": "14.980000", "HIGH": "16.700000", "LOW": "14.410000", "CLOSE": "16.700000" }, { "DATE": "10/22/2015", "OPEN": "15.020000", "HIGH": "15.920000", "LOW": "14.450000", "CLOSE": "14.450000" }, { "DATE": "10/23/2015", "OPEN": "13.460000", "HIGH": "15.120000", "LOW": "13.240000", "CLOSE": "14.460000" }, { "DATE": "10/26/2015", "OPEN": "14.760000", "HIGH": "15.430000", "LOW": "14.680000", "CLOSE": "15.290000" }, { "DATE": "10/27/2015", "OPEN": "15.750000", "HIGH": "15.990000", "LOW": "14.780000", "CLOSE": "15.430000" }, { "DATE": "10/28/2015", "OPEN": "15.140000", "HIGH": "15.730000", "LOW": "12.800000", "CLOSE": "14.330000" }, { "DATE": "10/29/2015", "OPEN": "14.800000", "HIGH": "15.460000", "LOW": "14.330000", "CLOSE": "14.610000" }, { "DATE": "10/30/2015", "OPEN": "14.600000", "HIGH": "15.390000", "LOW": "14.000000", "CLOSE": "15.070000" }, { "DATE": "11/02/2015", "OPEN": "15.410000", "HIGH": "15.510000", "LOW": "13.670000", "CLOSE": "14.150000" }, { "DATE": "11/03/2015", "OPEN": "14.330000", "HIGH": "14.730000", "LOW": "13.810000", "CLOSE": "14.540000" }, { "DATE": "11/04/2015", "OPEN": "14.040000", "HIGH": "15.880000", "LOW": "13.960000", "CLOSE": "15.510000" }, { "DATE": "11/05/2015", "OPEN": "15.390000", "HIGH": "16.390000", "LOW": "15.000000", "CLOSE": "15.050000" }, { "DATE": "11/06/2015", "OPEN": "14.910000", "HIGH": "16.000000", "LOW": "14.320000", "CLOSE": "14.330000" }, { "DATE": "11/09/2015", "OPEN": "15.340000", "HIGH": "17.090000", "LOW": "15.140000", "CLOSE": "16.520000" }, { "DATE": "11/10/2015", "OPEN": "16.690000", "HIGH": "16.960000", "LOW": "15.240000", "CLOSE": "15.290000" }, { "DATE": "11/11/2015", "OPEN": "15.070000", "HIGH": "16.150000", "LOW": "15.020000", "CLOSE": "16.060000" }, { "DATE": "11/12/2015", "OPEN": "17.060000", "HIGH": "18.500000", "LOW": "16.650000", "CLOSE": "18.370000" }, { "DATE": "11/13/2015", "OPEN": "18.680000", "HIGH": "20.670000", "LOW": "18.200000", "CLOSE": "20.080000" }, { "DATE": "11/16/2015", "OPEN": "20.510000", "HIGH": "20.550000", "LOW": "17.250000", "CLOSE": "18.160000" }, { "DATE": "11/17/2015", "OPEN": "17.820000", "HIGH": "19.590000", "LOW": "16.860000", "CLOSE": "18.840000" }, { "DATE": "11/18/2015", "OPEN": "19.010000", "HIGH": "19.450000", "LOW": "16.800000", "CLOSE": "16.850000" }, { "DATE": "11/19/2015", "OPEN": "16.250000", "HIGH": "18.260000", "LOW": "16.000000", "CLOSE": "16.990000" }, { "DATE": "11/20/2015", "OPEN": "16.130000", "HIGH": "16.380000", "LOW": "15.470000", "CLOSE": "15.470000" }, { "DATE": "11/23/2015", "OPEN": "16.150000", "HIGH": "16.740000", "LOW": "15.380000", "CLOSE": "15.620000" }, { "DATE": "11/24/2015", "OPEN": "16.530000", "HIGH": "17.210000", "LOW": "15.480000", "CLOSE": "15.930000" }, { "DATE": "11/25/2015", "OPEN": "15.550000", "HIGH": "15.890000", "LOW": "15.050000", "CLOSE": "15.190000" }, { "DATE": "11/27/2015", "OPEN": "15.310000", "HIGH": "16.090000", "LOW": "15.120000", "CLOSE": "15.120000" }, { "DATE": "11/30/2015", "OPEN": "15.550000", "HIGH": "16.570000", "LOW": "15.520000", "CLOSE": "16.130000" }, { "DATE": "12/01/2015", "OPEN": "15.610000", "HIGH": "16.340000", "LOW": "14.630000", "CLOSE": "14.670000" }, { "DATE": "12/02/2015", "OPEN": "15.040000", "HIGH": "16.490000", "LOW": "14.710000", "CLOSE": "15.910000" }, { "DATE": "12/03/2015", "OPEN": "15.870000", "HIGH": "19.350000", "LOW": "15.860000", "CLOSE": "18.110000" }, { "DATE": "12/04/2015", "OPEN": "17.430000", "HIGH": "17.650000", "LOW": "14.690000", "CLOSE": "14.810000" }, { "DATE": "12/07/2015", "OPEN": "15.650000", "HIGH": "17.180000", "LOW": "15.580000", "CLOSE": "15.840000" }, { "DATE": "12/08/2015", "OPEN": "17.690000", "HIGH": "18.330000", "LOW": "16.520000", "CLOSE": "17.600000" }, { "DATE": "12/09/2015", "OPEN": "18.050000", "HIGH": "20.130000", "LOW": "15.720000", "CLOSE": "19.610000" }, { "DATE": "12/10/2015", "OPEN": "19.250000", "HIGH": "19.720000", "LOW": "18.130000", "CLOSE": "19.340000" }, { "DATE": "12/11/2015", "OPEN": "21.360000", "HIGH": "25.270000", "LOW": "20.880000", "CLOSE": "24.390000" }, { "DATE": "12/14/2015", "OPEN": "24.700000", "HIGH": "26.810000", "LOW": "21.470000", "CLOSE": "22.730000" }, { "DATE": "12/15/2015", "OPEN": "20.760000", "HIGH": "21.620000", "LOW": "20.020000", "CLOSE": "20.950000" }, { "DATE": "12/16/2015", "OPEN": "19.250000", "HIGH": "20.240000", "LOW": "17.120000", "CLOSE": "17.860000" }, { "DATE": "12/17/2015", "OPEN": "16.180000", "HIGH": "19.050000", "LOW": "16.130000", "CLOSE": "18.940000" }, { "DATE": "12/18/2015", "OPEN": "19.340000", "HIGH": "23.300000", "LOW": "18.750000", "CLOSE": "20.700000" }, { "DATE": "12/21/2015", "OPEN": "19.640000", "HIGH": "20.210000", "LOW": "18.700000", "CLOSE": "18.700000" }, { "DATE": "12/22/2015", "OPEN": "17.610000", "HIGH": "18.220000", "LOW": "16.600000", "CLOSE": "16.600000" }, { "DATE": "12/23/2015", "OPEN": "15.860000", "HIGH": "16.250000", "LOW": "15.330000", "CLOSE": "15.570000" }, { "DATE": "12/24/2015", "OPEN": "15.440000", "HIGH": "15.880000", "LOW": "14.450000", "CLOSE": "15.740000" }, { "DATE": "12/28/2015", "OPEN": "17.650000", "HIGH": "18.130000", "LOW": "16.880000", "CLOSE": "16.910000" }, { "DATE": "12/29/2015", "OPEN": "15.910000", "HIGH": "16.480000", "LOW": "15.630000", "CLOSE": "16.080000" }, { "DATE": "12/30/2015", "OPEN": "16.500000", "HIGH": "17.420000", "LOW": "16.500000", "CLOSE": "17.290000" }, { "DATE": "12/31/2015", "OPEN": "17.970000", "HIGH": "20.390000", "LOW": "17.510000", "CLOSE": "18.210000" }, { "DATE": "01/04/2016", "OPEN": "22.480000", "HIGH": "23.360000", "LOW": "20.670000", "CLOSE": "20.700000" }, { "DATE": "01/05/2016", "OPEN": "20.750000", "HIGH": "21.060000", "LOW": "19.250000", "CLOSE": "19.340000" }, { "DATE": "01/06/2016", "OPEN": "21.670000", "HIGH": "21.860000", "LOW": "19.800000", "CLOSE": "20.590000" }, { "DATE": "01/07/2016", "OPEN": "23.220000", "HIGH": "25.860000", "LOW": "22.400000", "CLOSE": "24.990000" }, { "DATE": "01/08/2016", "OPEN": "22.960000", "HIGH": "27.080000", "LOW": "22.480000", "CLOSE": "27.010000" }, { "DATE": "01/11/2016", "OPEN": "25.580000", "HIGH": "27.390000", "LOW": "23.830000", "CLOSE": "24.300000" }, { "DATE": "01/12/2016", "OPEN": "22.970000", "HIGH": "23.930000", "LOW": "21.910000", "CLOSE": "22.470000" }, { "DATE": "01/13/2016", "OPEN": "21.720000", "HIGH": "26.110000", "LOW": "21.440000", "CLOSE": "25.220000" }, { "DATE": "01/14/2016", "OPEN": "24.750000", "HIGH": "26.280000", "LOW": "23.070000", "CLOSE": "23.950000" }, { "DATE": "01/15/2016", "OPEN": "28.960000", "HIGH": "30.950000", "LOW": "26.670000", "CLOSE": "27.020000" }, { "DATE": "01/19/2016", "OPEN": "25.400000", "HIGH": "27.590000", "LOW": "25.210000", "CLOSE": "26.050000" }, { "DATE": "01/20/2016", "OPEN": "27.780000", "HIGH": "32.090000", "LOW": "26.590000", "CLOSE": "27.590000" }, { "DATE": "01/21/2016", "OPEN": "27.790000", "HIGH": "28.430000", "LOW": "25.010000", "CLOSE": "26.690000" }, { "DATE": "01/22/2016", "OPEN": "24.210000", "HIGH": "24.550000", "LOW": "22.220000", "CLOSE": "22.340000" }, { "DATE": "01/25/2016", "OPEN": "23.300000", "HIGH": "24.310000", "LOW": "22.380000", "CLOSE": "24.150000" }, { "DATE": "01/26/2016", "OPEN": "23.750000", "HIGH": "24.020000", "LOW": "22.330000", "CLOSE": "22.500000" }, { "DATE": "01/27/2016", "OPEN": "22.880000", "HIGH": "27.220000", "LOW": "20.420000", "CLOSE": "23.110000" }, { "DATE": "01/28/2016", "OPEN": "22.150000", "HIGH": "23.810000", "LOW": "21.900000", "CLOSE": "22.420000" }, { "DATE": "01/29/2016", "OPEN": "21.590000", "HIGH": "21.740000", "LOW": "19.500000", "CLOSE": "20.200000" }, { "DATE": "02/01/2016", "OPEN": "21.320000", "HIGH": "23.660000", "LOW": "19.610000", "CLOSE": "19.980000" }, { "DATE": "02/02/2016", "OPEN": "21.340000", "HIGH": "22.420000", "LOW": "21.060000", "CLOSE": "21.980000" }, { "DATE": "02/03/2016", "OPEN": "21.490000", "HIGH": "27.700000", "LOW": "21.420000", "CLOSE": "21.650000" }, { "DATE": "02/04/2016", "OPEN": "22.290000", "HIGH": "23.140000", "LOW": "21.240000", "CLOSE": "21.840000" }, { "DATE": "02/05/2016", "OPEN": "22.090000", "HIGH": "24.110000", "LOW": "21.910000", "CLOSE": "23.380000" }, { "DATE": "02/08/2016", "OPEN": "25.890000", "HIGH": "27.720000", "LOW": "25.560000", "CLOSE": "26.000000" }, { "DATE": "02/09/2016", "OPEN": "28.300000", "HIGH": "28.310000", "LOW": "25.990000", "CLOSE": "26.540000" }, { "DATE": "02/10/2016", "OPEN": "25.750000", "HIGH": "26.600000", "LOW": "24.470000", "CLOSE": "26.290000" }, { "DATE": "02/11/2016", "OPEN": "29.010000", "HIGH": "30.900000", "LOW": "26.670000", "CLOSE": "28.140000" }, { "DATE": "02/12/2016", "OPEN": "27.160000", "HIGH": "27.570000", "LOW": "24.920000", "CLOSE": "25.400000" }, { "DATE": "02/16/2016", "OPEN": "24.960000", "HIGH": "25.520000", "LOW": "23.320000", "CLOSE": "24.110000" }, { "DATE": "02/17/2016", "OPEN": "23.400000", "HIGH": "24.160000", "LOW": "21.830000", "CLOSE": "22.310000" }, { "DATE": "02/18/2016", "OPEN": "22.160000", "HIGH": "22.530000", "LOW": "21.290000", "CLOSE": "21.640000" }, { "DATE": "02/19/2016", "OPEN": "22.390000", "HIGH": "23.440000", "LOW": "20.520000", "CLOSE": "20.530000" }, { "DATE": "02/22/2016", "OPEN": "20.140000", "HIGH": "20.350000", "LOW": "19.020000", "CLOSE": "19.380000" }, { "DATE": "02/23/2016", "OPEN": "19.750000", "HIGH": "21.160000", "LOW": "19.540000", "CLOSE": "20.980000" }, { "DATE": "02/24/2016", "OPEN": "22.280000", "HIGH": "22.870000", "LOW": "20.260000", "CLOSE": "20.720000" }, { "DATE": "02/25/2016", "OPEN": "20.540000", "HIGH": "21.260000", "LOW": "19.100000", "CLOSE": "19.110000" }, { "DATE": "02/26/2016", "OPEN": "18.890000", "HIGH": "20.130000", "LOW": "18.460000", "CLOSE": "19.810000" }, { "DATE": "02/29/2016", "OPEN": "20.490000", "HIGH": "20.810000", "LOW": "18.380000", "CLOSE": "20.550000" }, { "DATE": "03/01/2016", "OPEN": "19.840000", "HIGH": "20.170000", "LOW": "17.660000", "CLOSE": "17.700000" }, { "DATE": "03/02/2016", "OPEN": "17.980000", "HIGH": "18.410000", "LOW": "16.780000", "CLOSE": "17.090000" }, { "DATE": "03/03/2016", "OPEN": "17.250000", "HIGH": "17.560000", "LOW": "16.320000", "CLOSE": "16.700000" }, { "DATE": "03/04/2016", "OPEN": "16.480000", "HIGH": "17.350000", "LOW": "16.050000", "CLOSE": "16.860000" }, { "DATE": "03/07/2016", "OPEN": "17.980000", "HIGH": "18.040000", "LOW": "16.870000", "CLOSE": "17.350000" }, { "DATE": "03/08/2016", "OPEN": "18.380000", "HIGH": "18.890000", "LOW": "17.820000", "CLOSE": "18.670000" }, { "DATE": "03/09/2016", "OPEN": "18.560000", "HIGH": "19.110000", "LOW": "18.310000", "CLOSE": "18.340000" }, { "DATE": "03/10/2016", "OPEN": "18.170000", "HIGH": "19.590000", "LOW": "17.060000", "CLOSE": "18.050000" }, { "DATE": "03/11/2016", "OPEN": "17.090000", "HIGH": "17.270000", "LOW": "16.280000", "CLOSE": "16.500000" }, { "DATE": "03/14/2016", "OPEN": "17.010000", "HIGH": "17.670000", "LOW": "16.690000", "CLOSE": "16.920000" }, { "DATE": "03/15/2016", "OPEN": "17.600000", "HIGH": "17.850000", "LOW": "16.840000", "CLOSE": "16.840000" }, { "DATE": "03/16/2016", "OPEN": "15.960000", "HIGH": "16.330000", "LOW": "14.890000", "CLOSE": "14.990000" }, { "DATE": "03/17/2016", "OPEN": "15.340000", "HIGH": "15.380000", "LOW": "13.820000", "CLOSE": "14.440000" }, { "DATE": "03/18/2016", "OPEN": "14.050000", "HIGH": "14.360000", "LOW": "13.750000", "CLOSE": "14.020000" }, { "DATE": "03/21/2016", "OPEN": "14.570000", "HIGH": "14.730000", "LOW": "13.790000", "CLOSE": "13.790000" }, { "DATE": "03/22/2016", "OPEN": "14.570000", "HIGH": "14.760000", "LOW": "13.750000", "CLOSE": "14.170000" }, { "DATE": "03/23/2016", "OPEN": "14.570000", "HIGH": "15.030000", "LOW": "14.330000", "CLOSE": "14.940000" }, { "DATE": "03/24/2016", "OPEN": "16.300000", "HIGH": "16.440000", "LOW": "14.710000", "CLOSE": "14.740000" }, { "DATE": "03/28/2016", "OPEN": "15.650000", "HIGH": "16.040000", "LOW": "14.890000", "CLOSE": "15.240000" }, { "DATE": "03/29/2016", "OPEN": "15.740000", "HIGH": "15.890000", "LOW": "13.790000", "CLOSE": "13.820000" }, { "DATE": "03/30/2016", "OPEN": "13.690000", "HIGH": "13.890000", "LOW": "13.060000", "CLOSE": "13.560000" }, { "DATE": "03/31/2016", "OPEN": "13.730000", "HIGH": "14.280000", "LOW": "13.490000", "CLOSE": "13.950000" }, { "DATE": "04/01/2016", "OPEN": "15.230000", "HIGH": "15.280000", "LOW": "13.000000", "CLOSE": "13.100000" }, { "DATE": "04/04/2016", "OPEN": "13.880000", "HIGH": "14.240000", "LOW": "13.660000", "CLOSE": "14.120000" }, { "DATE": "04/05/2016", "OPEN": "15.390000", "HIGH": "15.720000", "LOW": "14.930000", "CLOSE": "15.420000" }, { "DATE": "04/06/2016", "OPEN": "15.610000", "HIGH": "15.980000", "LOW": "14.000000", "CLOSE": "14.090000" }, { "DATE": "04/07/2016", "OPEN": "15.140000", "HIGH": "16.770000", "LOW": "14.680000", "CLOSE": "16.160000" }, { "DATE": "04/08/2016", "OPEN": "15.340000", "HIGH": "15.930000", "LOW": "14.840000", "CLOSE": "15.360000" }, { "DATE": "04/11/2016", "OPEN": "15.340000", "HIGH": "16.260000", "LOW": "14.830000", "CLOSE": "16.260000" }, { "DATE": "04/12/2016", "OPEN": "15.980000", "HIGH": "16.570000", "LOW": "14.840000", "CLOSE": "14.850000" }, { "DATE": "04/13/2016", "OPEN": "14.490000", "HIGH": "14.530000", "LOW": "13.600000", "CLOSE": "13.840000" }, { "DATE": "04/14/2016", "OPEN": "13.900000", "HIGH": "14.120000", "LOW": "13.380000", "CLOSE": "13.720000" }, { "DATE": "04/15/2016", "OPEN": "13.770000", "HIGH": "14.190000", "LOW": "13.580000", "CLOSE": "13.620000" }, { "DATE": "04/18/2016", "OPEN": "14.870000", "HIGH": "14.940000", "LOW": "13.230000", "CLOSE": "13.350000" }, { "DATE": "04/19/2016", "OPEN": "13.180000", "HIGH": "13.880000", "LOW": "12.980000", "CLOSE": "13.240000" }, { "DATE": "04/20/2016", "OPEN": "13.390000", "HIGH": "13.500000", "LOW": "12.500000", "CLOSE": "13.280000" }, { "DATE": "04/21/2016", "OPEN": "13.200000", "HIGH": "14.140000", "LOW": "13.160000", "CLOSE": "13.950000" }, { "DATE": "04/22/2016", "OPEN": "13.700000", "HIGH": "14.190000", "LOW": "13.150000", "CLOSE": "13.220000" }, { "DATE": "04/25/2016", "OPEN": "14.070000", "HIGH": "14.760000", "LOW": "13.860000", "CLOSE": "14.080000" }, { "DATE": "04/26/2016", "OPEN": "14.010000", "HIGH": "14.430000", "LOW": "13.660000", "CLOSE": "13.960000" }, { "DATE": "04/27/2016", "OPEN": "14.150000", "HIGH": "14.950000", "LOW": "13.500000", "CLOSE": "13.770000" }, { "DATE": "04/28/2016", "OPEN": "14.530000", "HIGH": "15.610000", "LOW": "13.300000", "CLOSE": "15.220000" }, { "DATE": "04/29/2016", "OPEN": "15.210000", "HIGH": "17.090000", "LOW": "14.910000", "CLOSE": "15.700000" }, { "DATE": "05/02/2016", "OPEN": "16.330000", "HIGH": "16.500000", "LOW": "14.480000", "CLOSE": "14.680000" }, { "DATE": "05/03/2016", "OPEN": "14.920000", "HIGH": "16.420000", "LOW": "14.910000", "CLOSE": "15.600000" }, { "DATE": "05/04/2016", "OPEN": "15.470000", "HIGH": "16.850000", "LOW": "15.390000", "CLOSE": "16.050000" }, { "DATE": "05/05/2016", "OPEN": "15.540000", "HIGH": "16.450000", "LOW": "15.220000", "CLOSE": "15.910000" }, { "DATE": "05/06/2016", "OPEN": "16.200000", "HIGH": "16.580000", "LOW": "14.710000", "CLOSE": "14.720000" }, { "DATE": "05/09/2016", "OPEN": "15.200000", "HIGH": "15.390000", "LOW": "14.170000", "CLOSE": "14.570000" }, { "DATE": "05/10/2016", "OPEN": "13.980000", "HIGH": "14.350000", "LOW": "13.550000", "CLOSE": "13.630000" }, { "DATE": "05/11/2016", "OPEN": "13.920000", "HIGH": "14.690000", "LOW": "13.290000", "CLOSE": "14.690000" }, { "DATE": "05/12/2016", "OPEN": "14.550000", "HIGH": "15.420000", "LOW": "13.950000", "CLOSE": "14.410000" }, { "DATE": "05/13/2016", "OPEN": "15.150000", "HIGH": "15.470000", "LOW": "13.970000", "CLOSE": "15.040000" }, { "DATE": "05/16/2016", "OPEN": "15.720000", "HIGH": "15.980000", "LOW": "14.280000", "CLOSE": "14.680000" }, { "DATE": "05/17/2016", "OPEN": "14.570000", "HIGH": "16.120000", "LOW": "14.480000", "CLOSE": "15.570000" }, { "DATE": "05/18/2016", "OPEN": "15.720000", "HIGH": "16.470000", "LOW": "14.860000", "CLOSE": "15.950000" }, { "DATE": "05/19/2016", "OPEN": "16.370000", "HIGH": "17.650000", "LOW": "16.280000", "CLOSE": "16.330000" }, { "DATE": "05/20/2016", "OPEN": "16.130000", "HIGH": "16.300000", "LOW": "15.110000", "CLOSE": "15.200000" }, { "DATE": "05/23/2016", "OPEN": "16.330000", "HIGH": "16.470000", "LOW": "15.400000", "CLOSE": "15.820000" }, { "DATE": "05/24/2016", "OPEN": "16.030000", "HIGH": "16.060000", "LOW": "14.360000", "CLOSE": "14.420000" }, { "DATE": "05/25/2016", "OPEN": "14.190000", "HIGH": "14.330000", "LOW": "13.640000", "CLOSE": "13.900000" }, { "DATE": "05/26/2016", "OPEN": "13.800000", "HIGH": "14.110000", "LOW": "13.430000", "CLOSE": "13.430000" }, { "DATE": "05/27/2016", "OPEN": "13.490000", "HIGH": "13.760000", "LOW": "13.040000", "CLOSE": "13.120000" }, { "DATE": "05/31/2016", "OPEN": "13.940000", "HIGH": "15.000000", "LOW": "13.450000", "CLOSE": "14.190000" }, { "DATE": "06/01/2016", "OPEN": "14.450000", "HIGH": "15.250000", "LOW": "14.180000", "CLOSE": "14.200000" }, { "DATE": "06/02/2016", "OPEN": "14.420000", "HIGH": "14.920000", "LOW": "13.620000", "CLOSE": "13.630000" }, { "DATE": "06/03/2016", "OPEN": "13.780000", "HIGH": "14.660000", "LOW": "12.900000", "CLOSE": "13.470000" }, { "DATE": "06/06/2016", "OPEN": "13.840000", "HIGH": "14.270000", "LOW": "13.420000", "CLOSE": "13.650000" }, { "DATE": "06/07/2016", "OPEN": "12.770000", "HIGH": "14.050000", "LOW": "12.720000", "CLOSE": "14.050000" }, { "DATE": "06/08/2016", "OPEN": "13.840000", "HIGH": "14.270000", "LOW": "13.700000", "CLOSE": "14.080000" }, { "DATE": "06/09/2016", "OPEN": "14.010000", "HIGH": "14.850000", "LOW": "13.990000", "CLOSE": "14.640000" }, { "DATE": "06/10/2016", "OPEN": "14.890000", "HIGH": "17.330000", "LOW": "14.850000", "CLOSE": "17.030000" }, { "DATE": "06/13/2016", "OPEN": "18.240000", "HIGH": "21.010000", "LOW": "17.890000", "CLOSE": "20.970000" }, { "DATE": "06/14/2016", "OPEN": "21.280000", "HIGH": "22.160000", "LOW": "20.270000", "CLOSE": "20.500000" }, { "DATE": "06/15/2016", "OPEN": "20.250000", "HIGH": "20.450000", "LOW": "18.630000", "CLOSE": "20.140000" }, { "DATE": "06/16/2016", "OPEN": "20.800000", "HIGH": "22.890000", "LOW": "19.240000", "CLOSE": "19.370000" }, { "DATE": "06/17/2016", "OPEN": "19.420000", "HIGH": "20.030000", "LOW": "18.710000", "CLOSE": "19.410000" }, { "DATE": "06/20/2016", "OPEN": "17.420000", "HIGH": "18.550000", "LOW": "16.590000", "CLOSE": "18.370000" }, { "DATE": "06/21/2016", "OPEN": "17.670000", "HIGH": "18.960000", "LOW": "16.910000", "CLOSE": "18.480000" }, { "DATE": "06/22/2016", "OPEN": "18.260000", "HIGH": "21.220000", "LOW": "17.830000", "CLOSE": "21.170000" }, { "DATE": "06/23/2016", "OPEN": "19.540000", "HIGH": "19.790000", "LOW": "17.250000", "CLOSE": "17.250000" }, { "DATE": "06/24/2016", "OPEN": "26.060000", "HIGH": "26.240000", "LOW": "19.480000", "CLOSE": "25.760000" }, { "DATE": "06/27/2016", "OPEN": "24.380000", "HIGH": "26.720000", "LOW": "22.930000", "CLOSE": "23.850000" }, { "DATE": "06/28/2016", "OPEN": "21.760000", "HIGH": "22.070000", "LOW": "18.750000", "CLOSE": "18.750000" }, { "DATE": "06/29/2016", "OPEN": "18.120000", "HIGH": "18.270000", "LOW": "16.480000", "CLOSE": "16.640000" }, { "DATE": "06/30/2016", "OPEN": "16.910000", "HIGH": "16.990000", "LOW": "15.290000", "CLOSE": "15.630000" }, { "DATE": "07/01/2016", "OPEN": "15.590000", "HIGH": "15.860000", "LOW": "14.610000", "CLOSE": "14.770000" }, { "DATE": "07/05/2016", "OPEN": "16.050000", "HIGH": "16.620000", "LOW": "15.490000", "CLOSE": "15.580000" }, { "DATE": "07/06/2016", "OPEN": "15.870000", "HIGH": "17.040000", "LOW": "14.960000", "CLOSE": "14.960000" }, { "DATE": "07/07/2016", "OPEN": "14.800000", "HIGH": "15.980000", "LOW": "14.330000", "CLOSE": "14.760000" }, { "DATE": "07/08/2016", "OPEN": "14.640000", "HIGH": "14.750000", "LOW": "13.190000", "CLOSE": "13.200000" }, { "DATE": "07/11/2016", "OPEN": "13.250000", "HIGH": "13.670000", "LOW": "13.000000", "CLOSE": "13.540000" }, { "DATE": "07/12/2016", "OPEN": "12.930000", "HIGH": "13.930000", "LOW": "12.750000", "CLOSE": "13.550000" }, { "DATE": "07/13/2016", "OPEN": "13.320000", "HIGH": "13.790000", "LOW": "12.920000", "CLOSE": "13.040000" }, { "DATE": "07/14/2016", "OPEN": "12.500000", "HIGH": "13.370000", "LOW": "12.140000", "CLOSE": "12.820000" }, { "DATE": "07/15/2016", "OPEN": "13.120000", "HIGH": "13.220000", "LOW": "12.270000", "CLOSE": "12.670000" }, { "DATE": "07/18/2016", "OPEN": "12.750000", "HIGH": "13.120000", "LOW": "12.330000", "CLOSE": "12.440000" }, { "DATE": "07/19/2016", "OPEN": "12.530000", "HIGH": "12.830000", "LOW": "11.940000", "CLOSE": "11.970000" }, { "DATE": "07/20/2016", "OPEN": "11.940000", "HIGH": "11.970000", "LOW": "11.400000", "CLOSE": "11.770000" }, { "DATE": "07/21/2016", "OPEN": "11.800000", "HIGH": "13.060000", "LOW": "11.690000", "CLOSE": "12.740000" }, { "DATE": "07/22/2016", "OPEN": "12.800000", "HIGH": "12.880000", "LOW": "11.970000", "CLOSE": "12.020000" }, { "DATE": "07/25/2016", "OPEN": "12.640000", "HIGH": "13.720000", "LOW": "12.390000", "CLOSE": "12.870000" }, { "DATE": "07/26/2016", "OPEN": "12.880000", "HIGH": "13.500000", "LOW": "12.800000", "CLOSE": "13.050000" }, { "DATE": "07/27/2016", "OPEN": "12.610000", "HIGH": "13.740000", "LOW": "12.500000", "CLOSE": "12.830000" }, { "DATE": "07/28/2016", "OPEN": "12.510000", "HIGH": "13.520000", "LOW": "12.360000", "CLOSE": "12.720000" }, { "DATE": "07/29/2016", "OPEN": "12.850000", "HIGH": "12.900000", "LOW": "11.770000", "CLOSE": "11.870000" }, { "DATE": "08/01/2016", "OPEN": "11.890000", "HIGH": "12.980000", "LOW": "11.860000", "CLOSE": "12.440000" }, { "DATE": "08/02/2016", "OPEN": "12.390000", "HIGH": "14.240000", "LOW": "12.350000", "CLOSE": "13.370000" }, { "DATE": "08/03/2016", "OPEN": "13.530000", "HIGH": "13.910000", "LOW": "12.730000", "CLOSE": "12.860000" }, { "DATE": "08/04/2016", "OPEN": "12.730000", "HIGH": "12.980000", "LOW": "11.790000", "CLOSE": "12.420000" }, { "DATE": "08/05/2016", "OPEN": "12.080000", "HIGH": "12.260000", "LOW": "11.180000", "CLOSE": "11.390000" }, { "DATE": "08/08/2016", "OPEN": "11.660000", "HIGH": "11.780000", "LOW": "11.410000", "CLOSE": "11.500000" }, { "DATE": "08/09/2016", "OPEN": "11.400000", "HIGH": "11.920000", "LOW": "11.020000", "CLOSE": "11.660000" }, { "DATE": "08/10/2016", "OPEN": "11.550000", "HIGH": "12.500000", "LOW": "11.370000", "CLOSE": "12.050000" }, { "DATE": "08/11/2016", "OPEN": "11.930000", "HIGH": "12.110000", "LOW": "11.380000", "CLOSE": "11.680000" }, { "DATE": "08/12/2016", "OPEN": "11.610000", "HIGH": "12.000000", "LOW": "11.280000", "CLOSE": "11.550000" }, { "DATE": "08/15/2016", "OPEN": "11.810000", "HIGH": "12.170000", "LOW": "11.580000", "CLOSE": "11.810000" }, { "DATE": "08/16/2016", "OPEN": "12.040000", "HIGH": "12.780000", "LOW": "11.870000", "CLOSE": "12.640000" }, { "DATE": "08/17/2016", "OPEN": "12.570000", "HIGH": "13.710000", "LOW": "12.140000", "CLOSE": "12.190000" }, { "DATE": "08/18/2016", "OPEN": "12.200000", "HIGH": "12.530000", "LOW": "11.420000", "CLOSE": "11.430000" }, { "DATE": "08/19/2016", "OPEN": "11.670000", "HIGH": "12.280000", "LOW": "11.330000", "CLOSE": "11.340000" }, { "DATE": "08/22/2016", "OPEN": "12.530000", "HIGH": "13.020000", "LOW": "11.940000", "CLOSE": "12.270000" }, { "DATE": "08/23/2016", "OPEN": "12.150000", "HIGH": "12.440000", "LOW": "11.720000", "CLOSE": "12.380000" }, { "DATE": "08/24/2016", "OPEN": "12.700000", "HIGH": "14.010000", "LOW": "12.300000", "CLOSE": "13.450000" }, { "DATE": "08/25/2016", "OPEN": "13.620000", "HIGH": "14.090000", "LOW": "13.290000", "CLOSE": "13.630000" }, { "DATE": "08/26/2016", "OPEN": "13.540000", "HIGH": "14.930000", "LOW": "12.130000", "CLOSE": "13.650000" }, { "DATE": "08/29/2016", "OPEN": "14.090000", "HIGH": "14.430000", "LOW": "12.900000", "CLOSE": "12.940000" }, { "DATE": "08/30/2016", "OPEN": "12.940000", "HIGH": "13.600000", "LOW": "12.700000", "CLOSE": "13.120000" }, { "DATE": "08/31/2016", "OPEN": "13.140000", "HIGH": "14.340000", "LOW": "12.970000", "CLOSE": "13.420000" }, { "DATE": "09/01/2016", "OPEN": "13.070000", "HIGH": "14.610000", "LOW": "12.990000", "CLOSE": "13.480000" }, { "DATE": "09/02/2016", "OPEN": "13.470000", "HIGH": "13.900000", "LOW": "11.900000", "CLOSE": "11.980000" }, { "DATE": "09/06/2016", "OPEN": "12.420000", "HIGH": "12.930000", "LOW": "11.850000", "CLOSE": "12.020000" }, { "DATE": "09/07/2016", "OPEN": "11.890000", "HIGH": "12.450000", "LOW": "11.770000", "CLOSE": "11.940000" }, { "DATE": "09/08/2016", "OPEN": "11.740000", "HIGH": "12.600000", "LOW": "11.650000", "CLOSE": "12.510000" }, { "DATE": "09/09/2016", "OPEN": "12.520000", "HIGH": "17.540000", "LOW": "12.520000", "CLOSE": "17.500000" }, { "DATE": "09/12/2016", "OPEN": "20.130000", "HIGH": "20.510000", "LOW": "14.760000", "CLOSE": "15.160000" }, { "DATE": "09/13/2016", "OPEN": "15.980000", "HIGH": "18.970000", "LOW": "15.830000", "CLOSE": "17.850000" }, { "DATE": "09/14/2016", "OPEN": "17.630000", "HIGH": "18.140000", "LOW": "16.340000", "CLOSE": "18.140000" }, { "DATE": "09/15/2016", "OPEN": "17.970000", "HIGH": "18.070000", "LOW": "15.740000", "CLOSE": "16.300000" }, { "DATE": "09/16/2016", "OPEN": "16.410000", "HIGH": "17.100000", "LOW": "15.280000", "CLOSE": "15.370000" }, { "DATE": "09/19/2016", "OPEN": "15.140000", "HIGH": "15.960000", "LOW": "14.600000", "CLOSE": "15.530000" }, { "DATE": "09/20/2016", "OPEN": "14.980000", "HIGH": "16.090000", "LOW": "14.690000", "CLOSE": "15.920000" }, { "DATE": "09/21/2016", "OPEN": "15.070000", "HIGH": "15.650000", "LOW": "12.980000", "CLOSE": "13.300000" }, { "DATE": "09/22/2016", "OPEN": "13.390000", "HIGH": "13.390000", "LOW": "11.760000", "CLOSE": "12.020000" }, { "DATE": "09/23/2016", "OPEN": "12.000000", "HIGH": "12.580000", "LOW": "11.930000", "CLOSE": "12.290000" }, { "DATE": "09/26/2016", "OPEN": "13.260000", "HIGH": "14.630000", "LOW": "13.260000", "CLOSE": "14.500000" }, { "DATE": "09/27/2016", "OPEN": "13.360000", "HIGH": "14.760000", "LOW": "12.970000", "CLOSE": "13.100000" }, { "DATE": "09/28/2016", "OPEN": "12.900000", "HIGH": "13.570000", "LOW": "12.240000", "CLOSE": "12.390000" }, { "DATE": "09/29/2016", "OPEN": "12.530000", "HIGH": "15.690000", "LOW": "12.140000", "CLOSE": "14.020000" }, { "DATE": "09/30/2016", "OPEN": "14.910000", "HIGH": "15.200000", "LOW": "12.530000", "CLOSE": "13.290000" }, { "DATE": "10/03/2016", "OPEN": "13.750000", "HIGH": "14.420000", "LOW": "13.420000", "CLOSE": "13.570000" }, { "DATE": "10/04/2016", "OPEN": "13.400000", "HIGH": "14.570000", "LOW": "12.920000", "CLOSE": "13.630000" }, { "DATE": "10/05/2016", "OPEN": "13.560000", "HIGH": "13.680000", "LOW": "12.700000", "CLOSE": "12.990000" }, { "DATE": "10/06/2016", "OPEN": "13.110000", "HIGH": "13.840000", "LOW": "12.800000", "CLOSE": "12.840000" }, { "DATE": "10/07/2016", "OPEN": "13.520000", "HIGH": "14.150000", "LOW": "12.210000", "CLOSE": "13.480000" }, { "DATE": "10/10/2016", "OPEN": "14.190000", "HIGH": "14.360000", "LOW": "13.290000", "CLOSE": "13.380000" }, { "DATE": "10/11/2016", "OPEN": "13.710000", "HIGH": "16.470000", "LOW": "13.690000", "CLOSE": "15.360000" }, { "DATE": "10/12/2016", "OPEN": "15.530000", "HIGH": "16.340000", "LOW": "15.260000", "CLOSE": "15.910000" }, { "DATE": "10/13/2016", "OPEN": "16.880000", "HIGH": "17.950000", "LOW": "16.140000", "CLOSE": "16.690000" }, { "DATE": "10/14/2016", "OPEN": "16.490000", "HIGH": "16.500000", "LOW": "15.250000", "CLOSE": "16.120000" }, { "DATE": "10/17/2016", "OPEN": "17.010000", "HIGH": "17.110000", "LOW": "16.130000", "CLOSE": "16.210000" }, { "DATE": "10/18/2016", "OPEN": "15.820000", "HIGH": "15.850000", "LOW": "15.030000", "CLOSE": "15.280000" }, { "DATE": "10/19/2016", "OPEN": "15.450000", "HIGH": "15.680000", "LOW": "13.870000", "CLOSE": "14.410000" }, { "DATE": "10/20/2016", "OPEN": "14.430000", "HIGH": "14.720000", "LOW": "13.740000", "CLOSE": "13.750000" }, { "DATE": "10/21/2016", "OPEN": "14.040000", "HIGH": "14.530000", "LOW": "13.270000", "CLOSE": "13.340000" }, { "DATE": "10/24/2016", "OPEN": "13.190000", "HIGH": "13.260000", "LOW": "12.830000", "CLOSE": "13.020000" }, { "DATE": "10/25/2016", "OPEN": "12.910000", "HIGH": "13.860000", "LOW": "12.730000", "CLOSE": "13.460000" }, { "DATE": "10/26/2016", "OPEN": "13.660000", "HIGH": "14.800000", "LOW": "13.660000", "CLOSE": "14.240000" }, { "DATE": "10/27/2016", "OPEN": "14.370000", "HIGH": "15.430000", "LOW": "13.600000", "CLOSE": "15.360000" }, { "DATE": "10/28/2016", "OPEN": "15.670000", "HIGH": "17.350000", "LOW": "14.650000", "CLOSE": "16.190000" }, { "DATE": "10/31/2016", "OPEN": "16.310000", "HIGH": "17.630000", "LOW": "16.250000", "CLOSE": "17.060000" }, { "DATE": "11/01/2016", "OPEN": "16.540000", "HIGH": "20.430000", "LOW": "16.510000", "CLOSE": "18.560000" }, { "DATE": "11/02/2016", "OPEN": "19.090000", "HIGH": "19.820000", "LOW": "18.560000", "CLOSE": "19.320000" }, { "DATE": "11/03/2016", "OPEN": "19.850000", "HIGH": "22.570000", "LOW": "18.840000", "CLOSE": "22.080000" }, { "DATE": "11/04/2016", "OPEN": "21.860000", "HIGH": "23.010000", "LOW": "19.200000", "CLOSE": "22.510000" }, { "DATE": "11/07/2016", "OPEN": "19.780000", "HIGH": "19.860000", "LOW": "18.390000", "CLOSE": "18.710000" }, { "DATE": "11/08/2016", "OPEN": "18.920000", "HIGH": "19.910000", "LOW": "17.700000", "CLOSE": "18.740000" }, { "DATE": "11/09/2016", "OPEN": "20.700000", "HIGH": "21.480000", "LOW": "14.330000", "CLOSE": "14.380000" }, { "DATE": "11/10/2016", "OPEN": "14.010000", "HIGH": "16.300000", "LOW": "13.260000", "CLOSE": "14.740000" }, { "DATE": "11/11/2016", "OPEN": "14.830000", "HIGH": "16.000000", "LOW": "14.150000", "CLOSE": "14.170000" }, { "DATE": "11/14/2016", "OPEN": "14.690000", "HIGH": "15.560000", "LOW": "14.390000", "CLOSE": "14.480000" }, { "DATE": "11/15/2016", "OPEN": "14.160000", "HIGH": "14.650000", "LOW": "13.300000", "CLOSE": "13.370000" }, { "DATE": "11/16/2016", "OPEN": "13.510000", "HIGH": "14.490000", "LOW": "13.510000", "CLOSE": "13.720000" }, { "DATE": "11/17/2016", "OPEN": "13.370000", "HIGH": "13.550000", "LOW": "12.970000", "CLOSE": "13.350000" }, { "DATE": "11/18/2016", "OPEN": "13.560000", "HIGH": "13.740000", "LOW": "12.850000", "CLOSE": "12.850000" }, { "DATE": "11/21/2016", "OPEN": "13.270000", "HIGH": "13.440000", "LOW": "12.160000", "CLOSE": "12.420000" }, { "DATE": "11/22/2016", "OPEN": "12.260000", "HIGH": "12.830000", "LOW": "12.200000", "CLOSE": "12.410000" }, { "DATE": "11/23/2016", "OPEN": "12.340000", "HIGH": "13.010000", "LOW": "12.190000", "CLOSE": "12.430000" }, { "DATE": "11/25/2016", "OPEN": "12.520000", "HIGH": "12.740000", "LOW": "12.310000", "CLOSE": "12.340000" }, { "DATE": "11/28/2016", "OPEN": "13.400000", "HIGH": "13.500000", "LOW": "12.740000", "CLOSE": "13.150000" }, { "DATE": "11/29/2016", "OPEN": "13.070000", "HIGH": "13.550000", "LOW": "12.620000", "CLOSE": "12.900000" }, { "DATE": "11/30/2016", "OPEN": "12.600000", "HIGH": "13.420000", "LOW": "12.230000", "CLOSE": "13.330000" }, { "DATE": "12/01/2016", "OPEN": "13.400000", "HIGH": "14.720000", "LOW": "13.050000", "CLOSE": "14.070000" }, { "DATE": "12/02/2016", "OPEN": "14.160000", "HIGH": "14.480000", "LOW": "12.390000", "CLOSE": "14.120000" }, { "DATE": "12/05/2016", "OPEN": "13.750000", "HIGH": "13.770000", "LOW": "12.140000", "CLOSE": "12.140000" }, { "DATE": "12/06/2016", "OPEN": "12.190000", "HIGH": "12.300000", "LOW": "11.540000", "CLOSE": "11.790000" }, { "DATE": "12/07/2016", "OPEN": "11.590000", "HIGH": "12.240000", "LOW": "11.330000", "CLOSE": "12.220000" }, { "DATE": "12/08/2016", "OPEN": "12.100000", "HIGH": "13.400000", "LOW": "11.300000", "CLOSE": "12.640000" }, { "DATE": "12/09/2016", "OPEN": "12.590000", "HIGH": "12.720000", "LOW": "11.670000", "CLOSE": "11.750000" }, { "DATE": "12/12/2016", "OPEN": "12.230000", "HIGH": "12.780000", "LOW": "12.070000", "CLOSE": "12.640000" }, { "DATE": "12/13/2016", "OPEN": "12.460000", "HIGH": "13.420000", "LOW": "12.340000", "CLOSE": "12.720000" }, { "DATE": "12/14/2016", "OPEN": "12.880000", "HIGH": "13.390000", "LOW": "12.480000", "CLOSE": "13.190000" }, { "DATE": "12/15/2016", "OPEN": "13.070000", "HIGH": "13.240000", "LOW": "12.460000", "CLOSE": "12.790000" }, { "DATE": "12/16/2016", "OPEN": "12.880000", "HIGH": "12.950000", "LOW": "12.150000", "CLOSE": "12.200000" }, { "DATE": "12/19/2016", "OPEN": "12.500000", "HIGH": "12.520000", "LOW": "11.670000", "CLOSE": "11.710000" }, { "DATE": "12/20/2016", "OPEN": "11.650000", "HIGH": "11.750000", "LOW": "11.380000", "CLOSE": "11.450000" }, { "DATE": "12/21/2016", "OPEN": "11.440000", "HIGH": "11.490000", "LOW": "10.930000", "CLOSE": "11.270000" }, { "DATE": "12/22/2016", "OPEN": "11.320000", "HIGH": "11.670000", "LOW": "11.140000", "CLOSE": "11.430000" }, { "DATE": "12/23/2016", "OPEN": "11.380000", "HIGH": "11.810000", "LOW": "11.350000", "CLOSE": "11.440000" }, { "DATE": "12/27/2016", "OPEN": "12.260000", "HIGH": "12.330000", "LOW": "11.840000", "CLOSE": "11.990000" }, { "DATE": "12/28/2016", "OPEN": "11.890000", "HIGH": "13.040000", "LOW": "11.850000", "CLOSE": "12.950000" }, { "DATE": "12/29/2016", "OPEN": "13.150000", "HIGH": "13.710000", "LOW": "12.950000", "CLOSE": "13.370000" }, { "DATE": "12/30/2016", "OPEN": "13.200000", "HIGH": "14.680000", "LOW": "13.050000", "CLOSE": "14.040000" }, { "DATE": "01/03/2017", "OPEN": "14.070000", "HIGH": "14.070000", "LOW": "12.850000", "CLOSE": "12.850000" }, { "DATE": "01/04/2017", "OPEN": "12.780000", "HIGH": "12.800000", "LOW": "11.630000", "CLOSE": "11.850000" }, { "DATE": "01/05/2017", "OPEN": "11.960000", "HIGH": "12.090000", "LOW": "11.400000", "CLOSE": "11.670000" }, { "DATE": "01/06/2017", "OPEN": "11.700000", "HIGH": "11.740000", "LOW": "10.980000", "CLOSE": "11.320000" }, { "DATE": "01/09/2017", "OPEN": "11.710000", "HIGH": "12.080000", "LOW": "11.460000", "CLOSE": "11.560000" }, { "DATE": "01/10/2017", "OPEN": "11.590000", "HIGH": "11.790000", "LOW": "11.310000", "CLOSE": "11.490000" }, { "DATE": "01/11/2017", "OPEN": "11.560000", "HIGH": "12.230000", "LOW": "11.210000", "CLOSE": "11.260000" }, { "DATE": "01/12/2017", "OPEN": "11.480000", "HIGH": "12.600000", "LOW": "11.320000", "CLOSE": "11.540000" }, { "DATE": "01/13/2017", "OPEN": "11.450000", "HIGH": "11.620000", "LOW": "10.940000", "CLOSE": "11.230000" }, { "DATE": "01/17/2017", "OPEN": "12.200000", "HIGH": "12.750000", "LOW": "11.790000", "CLOSE": "11.870000" }, { "DATE": "01/18/2017", "OPEN": "11.790000", "HIGH": "12.810000", "LOW": "11.690000", "CLOSE": "12.480000" }, { "DATE": "01/19/2017", "OPEN": "12.580000", "HIGH": "13.280000", "LOW": "12.170000", "CLOSE": "12.780000" }, { "DATE": "01/20/2017", "OPEN": "12.580000", "HIGH": "12.590000", "LOW": "11.530000", "CLOSE": "11.540000" }, { "DATE": "01/23/2017", "OPEN": "12.300000", "HIGH": "12.620000", "LOW": "11.590000", "CLOSE": "11.770000" }, { "DATE": "01/24/2017", "OPEN": "11.820000", "HIGH": "11.890000", "LOW": "11.040000", "CLOSE": "11.070000" }, { "DATE": "01/25/2017", "OPEN": "10.790000", "HIGH": "11.050000", "LOW": "10.510000", "CLOSE": "10.810000" }, { "DATE": "01/26/2017", "OPEN": "10.610000", "HIGH": "11.010000", "LOW": "10.600000", "CLOSE": "10.630000" }, { "DATE": "01/27/2017", "OPEN": "10.570000", "HIGH": "10.820000", "LOW": "10.300000", "CLOSE": "10.580000" }, { "DATE": "01/30/2017", "OPEN": "11.100000", "HIGH": "12.900000", "LOW": "11.100000", "CLOSE": "11.880000" }, { "DATE": "01/31/2017", "OPEN": "12.290000", "HIGH": "12.990000", "LOW": "11.790000", "CLOSE": "11.990000" }, { "DATE": "02/01/2017", "OPEN": "11.790000", "HIGH": "12.050000", "LOW": "9.970000", "CLOSE": "11.810000" }, { "DATE": "02/02/2017", "OPEN": "12.370000", "HIGH": "12.470000", "LOW": "11.620000", "CLOSE": "11.930000" }, { "DATE": "02/03/2017", "OPEN": "11.840000", "HIGH": "11.840000", "LOW": "10.720000", "CLOSE": "10.970000" }, { "DATE": "02/06/2017", "OPEN": "11.370000", "HIGH": "11.840000", "LOW": "11.090000", "CLOSE": "11.370000" }, { "DATE": "02/07/2017", "OPEN": "11.390000", "HIGH": "11.670000", "LOW": "11.060000", "CLOSE": "11.290000" }, { "DATE": "02/08/2017", "OPEN": "11.190000", "HIGH": "11.820000", "LOW": "11.150000", "CLOSE": "11.450000" }, { "DATE": "02/09/2017", "OPEN": "11.440000", "HIGH": "11.530000", "LOW": "10.740000", "CLOSE": "10.880000" }, { "DATE": "02/10/2017", "OPEN": "10.850000", "HIGH": "10.950000", "LOW": "10.550000", "CLOSE": "10.850000" }, { "DATE": "02/13/2017", "OPEN": "11.360000", "HIGH": "11.400000", "LOW": "11.070000", "CLOSE": "11.070000" }, { "DATE": "02/14/2017", "OPEN": "11.170000", "HIGH": "11.340000", "LOW": "10.730000", "CLOSE": "10.740000" }, { "DATE": "02/15/2017", "OPEN": "10.840000", "HIGH": "12.010000", "LOW": "10.800000", "CLOSE": "11.970000" }, { "DATE": "02/16/2017", "OPEN": "12.020000", "HIGH": "12.860000", "LOW": "11.690000", "CLOSE": "11.760000" }, { "DATE": "02/17/2017", "OPEN": "11.840000", "HIGH": "12.260000", "LOW": "11.370000", "CLOSE": "11.490000" }, { "DATE": "02/21/2017", "OPEN": "12.050000", "HIGH": "12.090000", "LOW": "11.500000", "CLOSE": "11.570000" }, { "DATE": "02/22/2017", "OPEN": "11.480000", "HIGH": "12.070000", "LOW": "11.440000", "CLOSE": "11.740000" }, { "DATE": "02/23/2017", "OPEN": "11.660000", "HIGH": "12.460000", "LOW": "11.540000", "CLOSE": "11.710000" }, { "DATE": "02/24/2017", "OPEN": "11.810000", "HIGH": "12.590000", "LOW": "11.340000", "CLOSE": "11.470000" }, { "DATE": "02/27/2017", "OPEN": "11.780000", "HIGH": "12.140000", "LOW": "11.530000", "CLOSE": "12.090000" }, { "DATE": "02/28/2017", "OPEN": "12.190000", "HIGH": "12.960000", "LOW": "12.130000", "CLOSE": "12.920000" }, { "DATE": "03/01/2017", "OPEN": "12.310000", "HIGH": "12.580000", "LOW": "11.780000", "CLOSE": "12.540000" }, { "DATE": "03/02/2017", "OPEN": "12.430000", "HIGH": "12.710000", "LOW": "11.320000", "CLOSE": "11.810000" }, { "DATE": "03/03/2017", "OPEN": "11.960000", "HIGH": "11.970000", "LOW": "10.940000", "CLOSE": "10.960000" }, { "DATE": "03/06/2017", "OPEN": "11.590000", "HIGH": "11.720000", "LOW": "11.060000", "CLOSE": "11.240000" }, { "DATE": "03/07/2017", "OPEN": "11.270000", "HIGH": "11.580000", "LOW": "11.040000", "CLOSE": "11.450000" }, { "DATE": "03/08/2017", "OPEN": "11.490000", "HIGH": "11.860000", "LOW": "11.090000", "CLOSE": "11.860000" }, { "DATE": "03/09/2017", "OPEN": "11.750000", "HIGH": "12.430000", "LOW": "11.620000", "CLOSE": "12.300000" }, { "DATE": "03/10/2017", "OPEN": "11.970000", "HIGH": "12.090000", "LOW": "11.460000", "CLOSE": "11.660000" }, { "DATE": "03/13/2017", "OPEN": "12.160000", "HIGH": "12.230000", "LOW": "11.290000", "CLOSE": "11.350000" }, { "DATE": "03/14/2017", "OPEN": "11.390000", "HIGH": "12.540000", "LOW": "11.280000", "CLOSE": "12.300000" }, { "DATE": "03/15/2017", "OPEN": "12.120000", "HIGH": "12.250000", "LOW": "10.600000", "CLOSE": "11.630000" }, { "DATE": "03/16/2017", "OPEN": "11.290000", "HIGH": "11.550000", "LOW": "11.160000", "CLOSE": "11.210000" }, { "DATE": "03/17/2017", "OPEN": "11.380000", "HIGH": "11.380000", "LOW": "10.780000", "CLOSE": "11.280000" }, { "DATE": "03/20/2017", "OPEN": "11.710000", "HIGH": "11.720000", "LOW": "11.030000", "CLOSE": "11.340000" }, { "DATE": "03/21/2017", "OPEN": "11.150000", "HIGH": "12.850000", "LOW": "10.920000", "CLOSE": "12.470000" }, { "DATE": "03/22/2017", "OPEN": "12.950000", "HIGH": "13.160000", "LOW": "11.990000", "CLOSE": "12.810000" }, { "DATE": "03/23/2017", "OPEN": "12.650000", "HIGH": "13.170000", "LOW": "12.180000", "CLOSE": "13.120000" }, { "DATE": "03/24/2017", "OPEN": "12.860000", "HIGH": "14.160000", "LOW": "12.270000", "CLOSE": "12.960000" }, { "DATE": "03/27/2017", "OPEN": "14.780000", "HIGH": "15.110000", "LOW": "12.480000", "CLOSE": "12.500000" }, { "DATE": "03/28/2017", "OPEN": "12.440000", "HIGH": "12.670000", "LOW": "11.340000", "CLOSE": "11.530000" }, { "DATE": "03/29/2017", "OPEN": "11.540000", "HIGH": "11.700000", "LOW": "11.030000", "CLOSE": "11.420000" }, { "DATE": "03/30/2017", "OPEN": "11.370000", "HIGH": "11.640000", "LOW": "11.120000", "CLOSE": "11.540000" }, { "DATE": "03/31/2017", "OPEN": "11.610000", "HIGH": "12.540000", "LOW": "11.500000", "CLOSE": "12.370000" }, { "DATE": "04/03/2017", "OPEN": "12.590000", "HIGH": "13.590000", "LOW": "12.270000", "CLOSE": "12.380000" }, { "DATE": "04/04/2017", "OPEN": "12.710000", "HIGH": "13.070000", "LOW": "11.700000", "CLOSE": "11.790000" }, { "DATE": "04/05/2017", "OPEN": "11.890000", "HIGH": "12.890000", "LOW": "10.900000", "CLOSE": "12.890000" }, { "DATE": "04/06/2017", "OPEN": "13.110000", "HIGH": "13.220000", "LOW": "11.700000", "CLOSE": "12.390000" }, { "DATE": "04/07/2017", "OPEN": "13.170000", "HIGH": "13.430000", "LOW": "12.230000", "CLOSE": "12.870000" }, { "DATE": "04/10/2017", "OPEN": "13.240000", "HIGH": "14.110000", "LOW": "12.940000", "CLOSE": "14.050000" }, { "DATE": "04/11/2017", "OPEN": "14.320000", "HIGH": "15.880000", "LOW": "14.170000", "CLOSE": "15.070000" }, { "DATE": "04/12/2017", "OPEN": "15.160000", "HIGH": "16.160000", "LOW": "14.840000", "CLOSE": "15.770000" }, { "DATE": "04/13/2017", "OPEN": "15.890000", "HIGH": "16.220000", "LOW": "14.970000", "CLOSE": "15.960000" }, { "DATE": "04/17/2017", "OPEN": "16.190000", "HIGH": "16.280000", "LOW": "14.600000", "CLOSE": "14.660000" }, { "DATE": "04/18/2017", "OPEN": "14.500000", "HIGH": "15.500000", "LOW": "14.290000", "CLOSE": "14.420000" }, { "DATE": "04/19/2017", "OPEN": "14.000000", "HIGH": "15.150000", "LOW": "13.460000", "CLOSE": "14.930000" }, { "DATE": "04/20/2017", "OPEN": "14.590000", "HIGH": "14.810000", "LOW": "13.830000", "CLOSE": "14.150000" }, { "DATE": "04/21/2017", "OPEN": "13.850000", "HIGH": "15.330000", "LOW": "13.850000", "CLOSE": "14.630000" }, { "DATE": "04/24/2017", "OPEN": "11.560000", "HIGH": "12.010000", "LOW": "10.820000", "CLOSE": "10.840000" }, { "DATE": "04/25/2017", "OPEN": "10.810000", "HIGH": "11.150000", "LOW": "10.220000", "CLOSE": "10.760000" }, { "DATE": "04/26/2017", "OPEN": "10.610000", "HIGH": "10.890000", "LOW": "10.390000", "CLOSE": "10.850000" }, { "DATE": "04/27/2017", "OPEN": "10.720000", "HIGH": "11.080000", "LOW": "10.330000", "CLOSE": "10.360000" }, { "DATE": "04/28/2017", "OPEN": "10.390000", "HIGH": "11.160000", "LOW": "10.290000", "CLOSE": "10.820000" }, { "DATE": "05/01/2017", "OPEN": "10.920000", "HIGH": "11.040000", "LOW": "9.900000", "CLOSE": "10.110000" }, { "DATE": "05/02/2017", "OPEN": "10.150000", "HIGH": "10.590000", "LOW": "10.040000", "CLOSE": "10.590000" }, { "DATE": "05/03/2017", "OPEN": "10.560000", "HIGH": "11.150000", "LOW": "10.400000", "CLOSE": "10.680000" }, { "DATE": "05/04/2017", "OPEN": "10.710000", "HIGH": "11.240000", "LOW": "10.270000", "CLOSE": "10.460000" }, { "DATE": "05/05/2017", "OPEN": "10.510000", "HIGH": "10.980000", "LOW": "9.990000", "CLOSE": "10.570000" }, { "DATE": "05/08/2017", "OPEN": "10.530000", "HIGH": "10.550000", "LOW": "9.670000", "CLOSE": "9.770000" }, { "DATE": "05/09/2017", "OPEN": "9.870000", "HIGH": "10.140000", "LOW": "9.560000", "CLOSE": "9.960000" }, { "DATE": "05/10/2017", "OPEN": "9.750000", "HIGH": "10.240000", "LOW": "9.620000", "CLOSE": "10.210000" }, { "DATE": "05/11/2017", "OPEN": "10.340000", "HIGH": "11.230000", "LOW": "10.320000", "CLOSE": "10.600000" }, { "DATE": "05/12/2017", "OPEN": "10.720000", "HIGH": "10.870000", "LOW": "10.280000", "CLOSE": "10.400000" }, { "DATE": "05/15/2017", "OPEN": "10.540000", "HIGH": "10.880000", "LOW": "10.250000", "CLOSE": "10.420000" }, { "DATE": "05/16/2017", "OPEN": "10.460000", "HIGH": "10.670000", "LOW": "10.180000", "CLOSE": "10.650000" }, { "DATE": "05/17/2017", "OPEN": "11.890000", "HIGH": "15.590000", "LOW": "11.530000", "CLOSE": "15.590000" }, { "DATE": "05/18/2017", "OPEN": "14.060000", "HIGH": "16.300000", "LOW": "14.030000", "CLOSE": "14.660000" }, { "DATE": "05/19/2017", "OPEN": "14.230000", "HIGH": "14.230000", "LOW": "11.720000", "CLOSE": "12.040000" }, { "DATE": "05/22/2017", "OPEN": "12.290000", "HIGH": "12.520000", "LOW": "10.890000", "CLOSE": "10.930000" }, { "DATE": "05/23/2017", "OPEN": "11.000000", "HIGH": "11.000000", "LOW": "10.560000", "CLOSE": "10.720000" }, { "DATE": "05/24/2017", "OPEN": "10.610000", "HIGH": "10.900000", "LOW": "9.880000", "CLOSE": "10.020000" }, { "DATE": "05/25/2017", "OPEN": "9.820000", "HIGH": "10.290000", "LOW": "9.720000", "CLOSE": "9.990000" }, { "DATE": "05/26/2017", "OPEN": "9.930000", "HIGH": "10.480000", "LOW": "9.650000", "CLOSE": "9.810000" }, { "DATE": "05/30/2017", "OPEN": "10.610000", "HIGH": "10.840000", "LOW": "10.140000", "CLOSE": "10.380000" }, { "DATE": "05/31/2017", "OPEN": "10.100000", "HIGH": "11.300000", "LOW": "9.930000", "CLOSE": "10.410000" }, { "DATE": "06/01/2017", "OPEN": "10.420000", "HIGH": "10.540000", "LOW": "9.690000", "CLOSE": "9.890000" }, { "DATE": "06/02/2017", "OPEN": "10.080000", "HIGH": "10.300000", "LOW": "9.580000", "CLOSE": "9.750000" }, { "DATE": "06/05/2017", "OPEN": "10.080000", "HIGH": "10.280000", "LOW": "9.600000", "CLOSE": "10.070000" }, { "DATE": "06/06/2017", "OPEN": "10.190000", "HIGH": "10.770000", "LOW": "9.860000", "CLOSE": "10.450000" }, { "DATE": "06/07/2017", "OPEN": "10.480000", "HIGH": "10.930000", "LOW": "10.120000", "CLOSE": "10.390000" }, { "DATE": "06/08/2017", "OPEN": "10.270000", "HIGH": "10.530000", "LOW": "9.730000", "CLOSE": "10.160000" }, { "DATE": "06/09/2017", "OPEN": "9.930000", "HIGH": "12.110000", "LOW": "9.370000", "CLOSE": "10.700000" }, { "DATE": "06/12/2017", "OPEN": "11.190000", "HIGH": "12.370000", "LOW": "11.190000", "CLOSE": "11.460000" }, { "DATE": "06/13/2017", "OPEN": "11.120000", "HIGH": "11.140000", "LOW": "10.260000", "CLOSE": "10.420000" }, { "DATE": "06/14/2017", "OPEN": "10.330000", "HIGH": "11.260000", "LOW": "10.010000", "CLOSE": "10.640000" }, { "DATE": "06/15/2017", "OPEN": "11.060000", "HIGH": "12.010000", "LOW": "10.740000", "CLOSE": "10.900000" }, { "DATE": "06/16/2017", "OPEN": "10.630000", "HIGH": "11.350000", "LOW": "10.260000", "CLOSE": "10.380000" }, { "DATE": "06/19/2017", "OPEN": "10.570000", "HIGH": "10.600000", "LOW": "10.010000", "CLOSE": "10.370000" }, { "DATE": "06/20/2017", "OPEN": "10.280000", "HIGH": "11.150000", "LOW": "10.240000", "CLOSE": "10.860000" }, { "DATE": "06/21/2017", "OPEN": "11.030000", "HIGH": "11.400000", "LOW": "10.400000", "CLOSE": "10.750000" }, { "DATE": "06/22/2017", "OPEN": "10.810000", "HIGH": "11.010000", "LOW": "10.240000", "CLOSE": "10.480000" }, { "DATE": "06/23/2017", "OPEN": "10.250000", "HIGH": "10.690000", "LOW": "9.850000", "CLOSE": "10.020000" }, { "DATE": "06/26/2017", "OPEN": "10.130000", "HIGH": "10.440000", "LOW": "9.680000", "CLOSE": "9.900000" }, { "DATE": "06/27/2017", "OPEN": "10.040000", "HIGH": "11.310000", "LOW": "9.800000", "CLOSE": "11.060000" }, { "DATE": "06/28/2017", "OPEN": "11.170000", "HIGH": "11.490000", "LOW": "9.760000", "CLOSE": "10.030000" }, { "DATE": "06/29/2017", "OPEN": "9.790000", "HIGH": "15.160000", "LOW": "9.730000", "CLOSE": "11.440000" }, { "DATE": "06/30/2017", "OPEN": "11.740000", "HIGH": "11.850000", "LOW": "10.400000", "CLOSE": "11.180000" }, { "DATE": "07/03/2017", "OPEN": "11.070000", "HIGH": "11.450000", "LOW": "10.280000", "CLOSE": "11.220000" }, { "DATE": "07/05/2017", "OPEN": "11.200000", "HIGH": "12.030000", "LOW": "10.790000", "CLOSE": "11.070000" }, { "DATE": "07/06/2017", "OPEN": "11.200000", "HIGH": "13.050000", "LOW": "11.180000", "CLOSE": "12.540000" }, { "DATE": "07/07/2017", "OPEN": "12.480000", "HIGH": "12.570000", "LOW": "10.980000", "CLOSE": "11.190000" }, { "DATE": "07/10/2017", "OPEN": "11.260000", "HIGH": "11.730000", "LOW": "10.610000", "CLOSE": "11.110000" }, { "DATE": "07/11/2017", "OPEN": "10.790000", "HIGH": "12.140000", "LOW": "10.680000", "CLOSE": "10.890000" }, { "DATE": "07/12/2017", "OPEN": "10.850000", "HIGH": "10.850000", "LOW": "10.080000", "CLOSE": "10.300000" }, { "DATE": "07/13/2017", "OPEN": "10.070000", "HIGH": "10.400000", "LOW": "9.900000", "CLOSE": "9.900000" }, { "DATE": "07/14/2017", "OPEN": "10.090000", "HIGH": "10.140000", "LOW": "9.500000", "CLOSE": "9.510000" }, { "DATE": "07/17/2017", "OPEN": "9.770000", "HIGH": "10.030000", "LOW": "9.710000", "CLOSE": "9.820000" }, { "DATE": "07/18/2017", "OPEN": "9.860000", "HIGH": "10.350000", "LOW": "9.660000", "CLOSE": "9.890000" }, { "DATE": "07/19/2017", "OPEN": "9.690000", "HIGH": "9.940000", "LOW": "9.580000", "CLOSE": "9.790000" }, { "DATE": "07/20/2017", "OPEN": "9.660000", "HIGH": "10.280000", "LOW": "9.500000", "CLOSE": "9.580000" }, { "DATE": "07/21/2017", "OPEN": "9.520000", "HIGH": "9.980000", "LOW": "9.300000", "CLOSE": "9.360000" }, { "DATE": "07/24/2017", "OPEN": "9.940000", "HIGH": "9.970000", "LOW": "9.260000", "CLOSE": "9.430000" }, { "DATE": "07/25/2017", "OPEN": "9.400000", "HIGH": "9.520000", "LOW": "9.040000", "CLOSE": "9.430000" }, { "DATE": "07/26/2017", "OPEN": "9.250000", "HIGH": "9.660000", "LOW": "8.840000", "CLOSE": "9.600000" }, { "DATE": "07/27/2017", "OPEN": "9.330000", "HIGH": "11.500000", "LOW": "9.160000", "CLOSE": "10.110000" }, { "DATE": "07/28/2017", "OPEN": "10.620000", "HIGH": "11.300000", "LOW": "10.260000", "CLOSE": "10.290000" }, { "DATE": "07/31/2017", "OPEN": "10.530000", "HIGH": "10.840000", "LOW": "10.230000", "CLOSE": "10.260000" }, { "DATE": "08/01/2017", "OPEN": "10.190000", "HIGH": "10.560000", "LOW": "9.950000", "CLOSE": "10.090000" }, { "DATE": "08/02/2017", "OPEN": "10.080000", "HIGH": "10.810000", "LOW": "9.800000", "CLOSE": "10.280000" }, { "DATE": "08/03/2017", "OPEN": "10.470000", "HIGH": "10.600000", "LOW": "9.900000", "CLOSE": "10.440000" }, { "DATE": "08/04/2017", "OPEN": "10.480000", "HIGH": "10.500000", "LOW": "9.680000", "CLOSE": "10.030000" }, { "DATE": "08/07/2017", "OPEN": "10.190000", "HIGH": "10.320000", "LOW": "9.760000", "CLOSE": "9.930000" }, { "DATE": "08/08/2017", "OPEN": "10.040000", "HIGH": "11.520000", "LOW": "9.520000", "CLOSE": "10.960000" }, { "DATE": "08/09/2017", "OPEN": "11.490000", "HIGH": "12.630000", "LOW": "11.110000", "CLOSE": "11.110000" }, { "DATE": "08/10/2017", "OPEN": "11.570000", "HIGH": "16.170000", "LOW": "11.560000", "CLOSE": "16.040000" }, { "DATE": "08/11/2017", "OPEN": "16.170000", "HIGH": "17.280000", "LOW": "14.500000", "CLOSE": "15.510000" }, { "DATE": "08/14/2017", "OPEN": "14.050000", "HIGH": "14.050000", "LOW": "12.060000", "CLOSE": "12.330000" }, { "DATE": "08/15/2017", "OPEN": "11.780000", "HIGH": "12.370000", "LOW": "11.450000", "CLOSE": "12.040000" }, { "DATE": "08/16/2017", "OPEN": "11.590000", "HIGH": "12.540000", "LOW": "11.250000", "CLOSE": "11.740000" }, { "DATE": "08/17/2017", "OPEN": "11.810000", "HIGH": "15.770000", "LOW": "11.540000", "CLOSE": "15.550000" }, { "DATE": "08/18/2017", "OPEN": "15.380000", "HIGH": "16.040000", "LOW": "13.320000", "CLOSE": "14.260000" }, { "DATE": "08/21/2017", "OPEN": "14.590000", "HIGH": "14.740000", "LOW": "13.070000", "CLOSE": "13.190000" }, { "DATE": "08/22/2017", "OPEN": "12.600000", "HIGH": "12.940000", "LOW": "11.350000", "CLOSE": "11.350000" }, { "DATE": "08/23/2017", "OPEN": "11.510000", "HIGH": "12.590000", "LOW": "11.390000", "CLOSE": "12.250000" }, { "DATE": "08/24/2017", "OPEN": "12.060000", "HIGH": "12.830000", "LOW": "11.550000", "CLOSE": "12.230000" }, { "DATE": "08/25/2017", "OPEN": "12.200000", "HIGH": "12.450000", "LOW": "11.100000", "CLOSE": "11.280000" }, { "DATE": "08/28/2017", "OPEN": "12.090000", "HIGH": "12.110000", "LOW": "11.230000", "CLOSE": "11.320000" }, { "DATE": "08/29/2017", "OPEN": "13.330000", "HIGH": "14.340000", "LOW": "11.480000", "CLOSE": "11.700000" }, { "DATE": "08/30/2017", "OPEN": "11.400000", "HIGH": "11.980000", "LOW": "10.960000", "CLOSE": "11.220000" }, { "DATE": "08/31/2017", "OPEN": "11.070000", "HIGH": "11.220000", "LOW": "10.340000", "CLOSE": "10.590000" }, { "DATE": "09/01/2017", "OPEN": "10.330000", "HIGH": "10.460000", "LOW": "10.020000", "CLOSE": "10.130000" }, { "DATE": "09/05/2017", "OPEN": "11.750000", "HIGH": "14.060000", "LOW": "11.410000", "CLOSE": "12.230000" }, { "DATE": "09/06/2017", "OPEN": "12.270000", "HIGH": "12.590000", "LOW": "11.350000", "CLOSE": "11.630000" }, { "DATE": "09/07/2017", "OPEN": "11.930000", "HIGH": "12.070000", "LOW": "11.320000", "CLOSE": "11.550000" }, { "DATE": "09/08/2017", "OPEN": "11.870000", "HIGH": "12.600000", "LOW": "11.840000", "CLOSE": "12.120000" }, { "DATE": "09/11/2017", "OPEN": "11.380000", "HIGH": "11.390000", "LOW": "10.510000", "CLOSE": "10.730000" }, { "DATE": "09/12/2017", "OPEN": "10.660000", "HIGH": "10.950000", "LOW": "10.290000", "CLOSE": "10.580000" }, { "DATE": "09/13/2017", "OPEN": "10.720000", "HIGH": "10.860000", "LOW": "10.330000", "CLOSE": "10.500000" }, { "DATE": "09/14/2017", "OPEN": "10.570000", "HIGH": "11.040000", "LOW": "10.280000", "CLOSE": "10.440000" }, { "DATE": "09/15/2017", "OPEN": "10.510000", "HIGH": "10.740000", "LOW": "10.000000", "CLOSE": "10.170000" }, { "DATE": "09/18/2017", "OPEN": "10.180000", "HIGH": "10.420000", "LOW": "9.880000", "CLOSE": "10.150000" }, { "DATE": "09/19/2017", "OPEN": "10.160000", "HIGH": "10.300000", "LOW": "9.850000", "CLOSE": "10.180000" }, { "DATE": "09/20/2017", "OPEN": "10.040000", "HIGH": "10.670000", "LOW": "9.670000", "CLOSE": "9.780000" }, { "DATE": "09/21/2017", "OPEN": "9.740000", "HIGH": "10.210000", "LOW": "9.540000", "CLOSE": "9.670000" }, { "DATE": "09/22/2017", "OPEN": "9.900000", "HIGH": "10.200000", "LOW": "9.500000", "CLOSE": "9.590000" }, { "DATE": "09/25/2017", "OPEN": "10.080000", "HIGH": "11.210000", "LOW": "9.790000", "CLOSE": "10.210000" }, { "DATE": "09/26/2017", "OPEN": "10.420000", "HIGH": "10.680000", "LOW": "9.940000", "CLOSE": "10.170000" }, { "DATE": "09/27/2017", "OPEN": "9.900000", "HIGH": "10.420000", "LOW": "9.630000", "CLOSE": "9.870000" }, { "DATE": "09/28/2017", "OPEN": "9.740000", "HIGH": "10.130000", "LOW": "9.550000", "CLOSE": "9.550000" }, { "DATE": "09/29/2017", "OPEN": "9.590000", "HIGH": "9.830000", "LOW": "9.360000", "CLOSE": "9.510000" }, { "DATE": "10/02/2017", "OPEN": "9.590000", "HIGH": "10.040000", "LOW": "9.370000", "CLOSE": "9.450000" }, { "DATE": "10/03/2017", "OPEN": "9.300000", "HIGH": "9.750000", "LOW": "9.300000", "CLOSE": "9.510000" }, { "DATE": "10/04/2017", "OPEN": "9.530000", "HIGH": "9.880000", "LOW": "9.530000", "CLOSE": "9.630000" }, { "DATE": "10/05/2017", "OPEN": "9.480000", "HIGH": "9.620000", "LOW": "9.130000", "CLOSE": "9.190000" }, { "DATE": "10/06/2017", "OPEN": "9.230000", "HIGH": "10.270000", "LOW": "9.110000", "CLOSE": "9.650000" }, { "DATE": "10/09/2017", "OPEN": "9.920000", "HIGH": "10.530000", "LOW": "9.880000", "CLOSE": "10.330000" }, { "DATE": "10/10/2017", "OPEN": "10.150000", "HIGH": "10.660000", "LOW": "9.940000", "CLOSE": "10.080000" }, { "DATE": "10/11/2017", "OPEN": "9.950000", "HIGH": "10.380000", "LOW": "9.720000", "CLOSE": "9.850000" }, { "DATE": "10/12/2017", "OPEN": "9.940000", "HIGH": "10.330000", "LOW": "9.650000", "CLOSE": "9.910000" }, { "DATE": "10/13/2017", "OPEN": "9.950000", "HIGH": "9.980000", "LOW": "9.440000", "CLOSE": "9.610000" }, { "DATE": "10/16/2017", "OPEN": "9.950000", "HIGH": "10.020000", "LOW": "9.750000", "CLOSE": "9.910000" }, { "DATE": "10/17/2017", "OPEN": "9.850000", "HIGH": "10.460000", "LOW": "9.780000", "CLOSE": "10.310000" }, { "DATE": "10/18/2017", "OPEN": "10.340000", "HIGH": "10.410000", "LOW": "9.870000", "CLOSE": "10.070000" }, { "DATE": "10/19/2017", "OPEN": "10.220000", "HIGH": "11.770000", "LOW": "9.990000", "CLOSE": "10.050000" }, { "DATE": "10/20/2017", "OPEN": "9.920000", "HIGH": "10.040000", "LOW": "9.290000", "CLOSE": "9.970000" }, { "DATE": "10/23/2017", "OPEN": "10.250000", "HIGH": "11.080000", "LOW": "9.940000", "CLOSE": "11.070000" }, { "DATE": "10/24/2017", "OPEN": "10.890000", "HIGH": "11.160000", "LOW": "10.390000", "CLOSE": "11.160000" }, { "DATE": "10/25/2017", "OPEN": "11.340000", "HIGH": "13.200000", "LOW": "10.990000", "CLOSE": "11.230000" }, { "DATE": "10/26/2017", "OPEN": "11.170000", "HIGH": "11.810000", "LOW": "10.600000", "CLOSE": "11.300000" }, { "DATE": "10/27/2017", "OPEN": "11.120000", "HIGH": "11.120000", "LOW": "9.740000", "CLOSE": "9.800000" }, { "DATE": "10/30/2017", "OPEN": "10.280000", "HIGH": "10.890000", "LOW": "10.100000", "CLOSE": "10.500000" }, { "DATE": "10/31/2017", "OPEN": "10.340000", "HIGH": "10.370000", "LOW": "9.900000", "CLOSE": "10.180000" }, { "DATE": "11/01/2017", "OPEN": "9.790000", "HIGH": "10.490000", "LOW": "9.740000", "CLOSE": "10.200000" }, { "DATE": "11/02/2017", "OPEN": "10.440000", "HIGH": "10.890000", "LOW": "9.670000", "CLOSE": "9.930000" }, { "DATE": "11/03/2017", "OPEN": "9.830000", "HIGH": "9.910000", "LOW": "8.990000", "CLOSE": "9.140000" }, { "DATE": "11/06/2017", "OPEN": "9.630000", "HIGH": "9.740000", "LOW": "9.380000", "CLOSE": "9.400000" }, { "DATE": "11/07/2017", "OPEN": "9.310000", "HIGH": "10.310000", "LOW": "9.290000", "CLOSE": "9.890000" }, { "DATE": "11/08/2017", "OPEN": "9.790000", "HIGH": "10.270000", "LOW": "9.500000", "CLOSE": "9.780000" }, { "DATE": "11/09/2017", "OPEN": "9.940000", "HIGH": "12.190000", "LOW": "9.790000", "CLOSE": "10.500000" }, { "DATE": "11/10/2017", "OPEN": "10.780000", "HIGH": "11.580000", "LOW": "10.500000", "CLOSE": "11.290000" }, { "DATE": "11/13/2017", "OPEN": "11.430000", "HIGH": "12.180000", "LOW": "11.000000", "CLOSE": "11.500000" }, { "DATE": "11/14/2017", "OPEN": "11.530000", "HIGH": "12.610000", "LOW": "11.450000", "CLOSE": "11.590000" }, { "DATE": "11/15/2017", "OPEN": "12.520000", "HIGH": "14.510000", "LOW": "12.330000", "CLOSE": "13.130000" }, { "DATE": "11/16/2017", "OPEN": "12.470000", "HIGH": "12.520000", "LOW": "11.380000", "CLOSE": "11.760000" }, { "DATE": "11/17/2017", "OPEN": "11.750000", "HIGH": "12.010000", "LOW": "11.160000", "CLOSE": "11.430000" }, { "DATE": "11/20/2017", "OPEN": "11.960000", "HIGH": "12.080000", "LOW": "10.440000", "CLOSE": "10.650000" }, { "DATE": "11/21/2017", "OPEN": "10.740000", "HIGH": "10.780000", "LOW": "9.670000", "CLOSE": "9.730000" }, { "DATE": "11/22/2017", "OPEN": "9.600000", "HIGH": "9.880000", "LOW": "9.320000", "CLOSE": "9.880000" }, { "DATE": "11/24/2017", "OPEN": "9.820000", "HIGH": "9.960000", "LOW": "8.560000", "CLOSE": "9.670000" }, { "DATE": "11/27/2017", "OPEN": "10.070000", "HIGH": "10.260000", "LOW": "9.790000", "CLOSE": "9.870000" }, { "DATE": "11/28/2017", "OPEN": "9.720000", "HIGH": "10.310000", "LOW": "9.530000", "CLOSE": "10.030000" }, { "DATE": "11/29/2017", "OPEN": "9.910000", "HIGH": "10.930000", "LOW": "9.810000", "CLOSE": "10.700000" }, { "DATE": "11/30/2017", "OPEN": "10.490000", "HIGH": "12.050000", "LOW": "10.250000", "CLOSE": "11.280000" }, { "DATE": "12/01/2017", "OPEN": "11.190000", "HIGH": "14.580000", "LOW": "10.540000", "CLOSE": "11.430000" }, { "DATE": "12/04/2017", "OPEN": "11.050000", "HIGH": "11.860000", "LOW": "10.260000", "CLOSE": "11.680000" }, { "DATE": "12/05/2017", "OPEN": "11.380000", "HIGH": "11.670000", "LOW": "10.650000", "CLOSE": "11.330000" }, { "DATE": "12/06/2017", "OPEN": "11.630000", "HIGH": "11.680000", "LOW": "10.860000", "CLOSE": "11.020000" }, { "DATE": "12/07/2017", "OPEN": "10.900000", "HIGH": "11.320000", "LOW": "10.120000", "CLOSE": "10.160000" }, { "DATE": "12/08/2017", "OPEN": "10.000000", "HIGH": "10.060000", "LOW": "9.430000", "CLOSE": "9.580000" }, { "DATE": "12/11/2017", "OPEN": "9.740000", "HIGH": "10.080000", "LOW": "9.280000", "CLOSE": "9.340000" }, { "DATE": "12/12/2017", "OPEN": "9.360000", "HIGH": "9.920000", "LOW": "9.210000", "CLOSE": "9.920000" }, { "DATE": "12/13/2017", "OPEN": "9.780000", "HIGH": "10.210000", "LOW": "9.650000", "CLOSE": "10.180000" }, { "DATE": "12/14/2017", "OPEN": "9.980000", "HIGH": "10.540000", "LOW": "9.780000", "CLOSE": "10.490000" }, { "DATE": "12/15/2017", "OPEN": "10.120000", "HIGH": "10.200000", "LOW": "9.220000", "CLOSE": "9.420000" }, { "DATE": "12/18/2017", "OPEN": "9.460000", "HIGH": "9.890000", "LOW": "9.240000", "CLOSE": "9.530000" }, { "DATE": "12/19/2017", "OPEN": "9.400000", "HIGH": "10.150000", "LOW": "9.180000", "CLOSE": "10.030000" }, { "DATE": "12/20/2017", "OPEN": "9.690000", "HIGH": "9.850000", "LOW": "8.900000", "CLOSE": "9.720000" }, { "DATE": "12/21/2017", "OPEN": "9.590000", "HIGH": "9.860000", "LOW": "9.200000", "CLOSE": "9.620000" }, { "DATE": "12/22/2017", "OPEN": "9.370000", "HIGH": "10.180000", "LOW": "9.350000", "CLOSE": "9.900000" }, { "DATE": "12/26/2017", "OPEN": "10.190000", "HIGH": "10.460000", "LOW": "10.130000", "CLOSE": "10.250000" }, { "DATE": "12/27/2017", "OPEN": "10.040000", "HIGH": "10.790000", "LOW": "9.710000", "CLOSE": "10.470000" }, { "DATE": "12/28/2017", "OPEN": "10.290000", "HIGH": "10.440000", "LOW": "10.070000", "CLOSE": "10.180000" }, { "DATE": "12/29/2017", "OPEN": "10.030000", "HIGH": "11.060000", "LOW": "9.950000", "CLOSE": "11.040000" }, { "DATE": "01/02/2018", "OPEN": "10.950000", "HIGH": "11.070000", "LOW": "9.520000", "CLOSE": "9.770000" }, { "DATE": "01/03/2018", "OPEN": "9.560000", "HIGH": "9.650000", "LOW": "8.940000", "CLOSE": "9.150000" }, { "DATE": "01/04/2018", "OPEN": "9.010000", "HIGH": "9.310000", "LOW": "8.920000", "CLOSE": "9.220000" }, { "DATE": "01/05/2018", "OPEN": "9.100000", "HIGH": "9.540000", "LOW": "9.000000", "CLOSE": "9.220000" }, { "DATE": "01/08/2018", "OPEN": "9.610000", "HIGH": "9.890000", "LOW": "9.320000", "CLOSE": "9.520000" }, { "DATE": "01/09/2018", "OPEN": "9.410000", "HIGH": "10.090000", "LOW": "9.370000", "CLOSE": "10.080000" }, { "DATE": "01/10/2018", "OPEN": "10.110000", "HIGH": "10.850000", "LOW": "9.820000", "CLOSE": "9.820000" }, { "DATE": "01/11/2018", "OPEN": "9.690000", "HIGH": "10.020000", "LOW": "9.620000", "CLOSE": "9.880000" }, { "DATE": "01/12/2018", "OPEN": "9.740000", "HIGH": "10.310000", "LOW": "9.540000", "CLOSE": "10.160000" }, { "DATE": "01/16/2018", "OPEN": "10.420000", "HIGH": "12.410000", "LOW": "10.400000", "CLOSE": "11.660000" }, { "DATE": "01/17/2018", "OPEN": "11.350000", "HIGH": "12.810000", "LOW": "11.180000", "CLOSE": "11.910000" }, { "DATE": "01/18/2018", "OPEN": "12.010000", "HIGH": "12.400000", "LOW": "11.620000", "CLOSE": "12.220000" }, { "DATE": "01/19/2018", "OPEN": "12.300000", "HIGH": "12.330000", "LOW": "11.180000", "CLOSE": "11.270000" }, { "DATE": "01/22/2018", "OPEN": "11.590000", "HIGH": "11.620000", "LOW": "10.840000", "CLOSE": "11.030000" }, { "DATE": "01/23/2018", "OPEN": "10.770000", "HIGH": "11.570000", "LOW": "10.760000", "CLOSE": "11.100000" }, { "DATE": "01/24/2018", "OPEN": "11.000000", "HIGH": "12.190000", "LOW": "10.890000", "CLOSE": "11.470000" }, { "DATE": "01/25/2018", "OPEN": "11.270000", "HIGH": "12.010000", "LOW": "11.200000", "CLOSE": "11.580000" }, { "DATE": "01/26/2018", "OPEN": "11.400000", "HIGH": "11.600000", "LOW": "11.080000", "CLOSE": "11.080000" }, { "DATE": "01/29/2018", "OPEN": "11.710000", "HIGH": "13.840000", "LOW": "11.680000", "CLOSE": "13.840000" }, { "DATE": "01/30/2018", "OPEN": "13.930000", "HIGH": "15.420000", "LOW": "13.880000", "CLOSE": "14.790000" }, { "DATE": "01/31/2018", "OPEN": "14.230000", "HIGH": "14.440000", "LOW": "13.410000", "CLOSE": "13.540000" }, { "DATE": "02/01/2018", "OPEN": "13.050000", "HIGH": "14.300000", "LOW": "12.500000", "CLOSE": "13.470000" }, { "DATE": "02/02/2018", "OPEN": "13.640000", "HIGH": "17.860000", "LOW": "13.640000", "CLOSE": "17.310000" }, { "DATE": "02/05/2018", "OPEN": "18.440000", "HIGH": "38.800000", "LOW": "16.800000", "CLOSE": "37.320000" }, { "DATE": "02/06/2018", "OPEN": "37.320000", "HIGH": "50.300000", "LOW": "22.420000", "CLOSE": "29.980000" }, { "DATE": "02/07/2018", "OPEN": "31.380000", "HIGH": "31.640000", "LOW": "21.170000", "CLOSE": "27.730000" }, { "DATE": "02/08/2018", "OPEN": "27.290000", "HIGH": "36.170000", "LOW": "24.410000", "CLOSE": "33.460000" }, { "DATE": "02/09/2018", "OPEN": "32.180000", "HIGH": "41.060000", "LOW": "27.730000", "CLOSE": "29.060000" }, { "DATE": "02/12/2018", "OPEN": "27.250000", "HIGH": "29.700000", "LOW": "24.420000", "CLOSE": "25.610000" }, { "DATE": "02/13/2018", "OPEN": "26.940000", "HIGH": "27.820000", "LOW": "24.470000", "CLOSE": "24.970000" }, { "DATE": "02/14/2018", "OPEN": "23.480000", "HIGH": "25.720000", "LOW": "18.990000", "CLOSE": "19.260000" }, { "DATE": "02/15/2018", "OPEN": "18.390000", "HIGH": "20.660000", "LOW": "17.600000", "CLOSE": "19.130000" }, { "DATE": "02/16/2018", "OPEN": "18.740000", "HIGH": "20.990000", "LOW": "17.440000", "CLOSE": "19.460000" }, { "DATE": "02/20/2018", "OPEN": "20.530000", "HIGH": "21.610000", "LOW": "19.750000", "CLOSE": "20.600000" }, { "DATE": "02/21/2018", "OPEN": "20.760000", "HIGH": "21.040000", "LOW": "16.970000", "CLOSE": "20.020000" }, { "DATE": "02/22/2018", "OPEN": "20.570000", "HIGH": "20.610000", "LOW": "18.070000", "CLOSE": "18.720000" }, { "DATE": "02/23/2018", "OPEN": "17.960000", "HIGH": "18.800000", "LOW": "16.470000", "CLOSE": "16.490000" }, { "DATE": "02/26/2018", "OPEN": "16.530000", "HIGH": "16.940000", "LOW": "15.800000", "CLOSE": "15.800000" }, { "DATE": "02/27/2018", "OPEN": "15.830000", "HIGH": "18.980000", "LOW": "15.290000", "CLOSE": "18.590000" }, { "DATE": "02/28/2018", "OPEN": "18.080000", "HIGH": "20.440000", "LOW": "15.650000", "CLOSE": "19.850000" }, { "DATE": "03/01/2018", "OPEN": "19.960000", "HIGH": "25.300000", "LOW": "19.570000", "CLOSE": "22.470000" }, { "DATE": "03/02/2018", "OPEN": "22.470000", "HIGH": "26.220000", "LOW": "19.360000", "CLOSE": "19.590000" }, { "DATE": "03/05/2018", "OPEN": "21.550000", "HIGH": "21.570000", "LOW": "17.940000", "CLOSE": "18.730000" }, { "DATE": "03/06/2018", "OPEN": "18.250000", "HIGH": "19.640000", "LOW": "17.680000", "CLOSE": "18.360000" }, { "DATE": "03/07/2018", "OPEN": "20.110000", "HIGH": "20.490000", "LOW": "17.520000", "CLOSE": "17.760000" }, { "DATE": "03/08/2018", "OPEN": "17.560000", "HIGH": "17.680000", "LOW": "14.910000", "CLOSE": "16.540000" }, { "DATE": "03/09/2018", "OPEN": "16.410000", "HIGH": "16.750000", "LOW": "13.310000", "CLOSE": "14.640000" }, { "DATE": "03/12/2018", "OPEN": "15.280000", "HIGH": "16.350000", "LOW": "15.180000", "CLOSE": "15.780000" }, { "DATE": "03/13/2018", "OPEN": "15.700000", "HIGH": "16.980000", "LOW": "15.030000", "CLOSE": "16.350000" }, { "DATE": "03/14/2018", "OPEN": "16.590000", "HIGH": "17.590000", "LOW": "14.940000", "CLOSE": "17.230000" }, { "DATE": "03/15/2018", "OPEN": "16.990000", "HIGH": "17.410000", "LOW": "15.960000", "CLOSE": "16.590000" }, { "DATE": "03/16/2018", "OPEN": "16.600000", "HIGH": "16.720000", "LOW": "15.230000", "CLOSE": "15.800000" }, { "DATE": "03/19/2018", "OPEN": "16.630000", "HIGH": "21.870000", "LOW": "16.560000", "CLOSE": "19.020000" }, { "DATE": "03/20/2018", "OPEN": "18.380000", "HIGH": "19.310000", "LOW": "18.090000", "CLOSE": "18.200000" }, { "DATE": "03/21/2018", "OPEN": "17.760000", "HIGH": "18.370000", "LOW": "16.260000", "CLOSE": "17.860000" }, { "DATE": "03/22/2018", "OPEN": "18.130000", "HIGH": "23.810000", "LOW": "18.120000", "CLOSE": "23.340000" }, { "DATE": "03/23/2018", "OPEN": "24.020000", "HIGH": "26.010000", "LOW": "21.630000", "CLOSE": "24.870000" }, { "DATE": "03/26/2018", "OPEN": "23.410000", "HIGH": "24.540000", "LOW": "20.710000", "CLOSE": "21.030000" }, { "DATE": "03/27/2018", "OPEN": "20.330000", "HIGH": "24.060000", "LOW": "19.840000", "CLOSE": "22.500000" }, { "DATE": "03/28/2018", "OPEN": "22.520000", "HIGH": "24.940000", "LOW": "21.710000", "CLOSE": "22.870000" }, { "DATE": "03/29/2018", "OPEN": "22.870000", "HIGH": "23.050000", "LOW": "19.600000", "CLOSE": "19.970000" }, { "DATE": "04/02/2018", "OPEN": "21.070000", "HIGH": "25.720000", "LOW": "20.440000", "CLOSE": "23.620000" }, { "DATE": "04/03/2018", "OPEN": "23.030000", "HIGH": "23.380000", "LOW": "20.920000", "CLOSE": "21.100000" }, { "DATE": "04/04/2018", "OPEN": "21.680000", "HIGH": "24.510000", "LOW": "19.860000", "CLOSE": "20.060000" }, { "DATE": "04/05/2018", "OPEN": "19.760000", "HIGH": "20.210000", "LOW": "18.570000", "CLOSE": "18.940000" }, { "DATE": "04/06/2018", "OPEN": "20.330000", "HIGH": "23.120000", "LOW": "18.600000", "CLOSE": "21.490000" }, { "DATE": "04/09/2018", "OPEN": "21.270000", "HIGH": "22.020000", "LOW": "20.340000", "CLOSE": "21.770000" }, { "DATE": "04/10/2018", "OPEN": "20.510000", "HIGH": "21.680000", "LOW": "20.240000", "CLOSE": "20.470000" }, { "DATE": "04/11/2018", "OPEN": "20.950000", "HIGH": "21.660000", "LOW": "19.640000", "CLOSE": "20.240000" }, { "DATE": "04/12/2018", "OPEN": "19.830000", "HIGH": "19.920000", "LOW": "18.160000", "CLOSE": "18.490000" }, { "DATE": "04/13/2018", "OPEN": "18.270000", "HIGH": "18.450000", "LOW": "17.260000", "CLOSE": "17.410000" }, { "DATE": "04/16/2018", "OPEN": "17.590000", "HIGH": "17.660000", "LOW": "16.380000", "CLOSE": "16.560000" }, { "DATE": "04/17/2018", "OPEN": "16.160000", "HIGH": "16.270000", "LOW": "14.570000", "CLOSE": "15.250000" }, { "DATE": "04/18/2018", "OPEN": "15.300000", "HIGH": "16.900000", "LOW": "14.950000", "CLOSE": "15.600000" }, { "DATE": "04/19/2018", "OPEN": "15.550000", "HIGH": "16.920000", "LOW": "15.160000", "CLOSE": "15.960000" }, { "DATE": "04/20/2018", "OPEN": "16.160000", "HIGH": "17.500000", "LOW": "15.190000", "CLOSE": "16.880000" }, { "DATE": "04/23/2018", "OPEN": "17.290000", "HIGH": "17.560000", "LOW": "15.790000", "CLOSE": "16.340000" }, { "DATE": "04/24/2018", "OPEN": "16.160000", "HIGH": "19.660000", "LOW": "15.370000", "CLOSE": "18.020000" }, { "DATE": "04/25/2018", "OPEN": "18.140000", "HIGH": "19.840000", "LOW": "17.750000", "CLOSE": "17.840000" }, { "DATE": "04/26/2018", "OPEN": "18.070000", "HIGH": "18.120000", "LOW": "16.240000", "CLOSE": "16.240000" }, { "DATE": "04/27/2018", "OPEN": "16.220000", "HIGH": "16.770000", "LOW": "15.250000", "CLOSE": "15.410000" }, { "DATE": "04/30/2018", "OPEN": "15.390000", "HIGH": "16.350000", "LOW": "15.130000", "CLOSE": "15.930000" }, { "DATE": "05/01/2018", "OPEN": "15.780000", "HIGH": "16.820000", "LOW": "15.420000", "CLOSE": "15.490000" }, { "DATE": "05/02/2018", "OPEN": "15.480000", "HIGH": "15.970000", "LOW": "14.750000", "CLOSE": "15.970000" }, { "DATE": "05/03/2018", "OPEN": "15.780000", "HIGH": "18.660000", "LOW": "15.430000", "CLOSE": "15.900000" }, { "DATE": "05/04/2018", "OPEN": "15.940000", "HIGH": "16.920000", "LOW": "10.910000", "CLOSE": "14.770000" }, { "DATE": "05/07/2018", "OPEN": "15.320000", "HIGH": "15.520000", "LOW": "14.510000", "CLOSE": "14.750000" }, { "DATE": "05/08/2018", "OPEN": "14.530000", "HIGH": "15.560000", "LOW": "14.520000", "CLOSE": "14.710000" }, { "DATE": "05/09/2018", "OPEN": "14.540000", "HIGH": "14.630000", "LOW": "13.380000", "CLOSE": "13.420000" }, { "DATE": "05/10/2018", "OPEN": "13.360000", "HIGH": "13.630000", "LOW": "12.920000", "CLOSE": "13.230000" }, { "DATE": "05/11/2018", "OPEN": "13.220000", "HIGH": "13.440000", "LOW": "12.650000", "CLOSE": "12.650000" }, { "DATE": "05/14/2018", "OPEN": "12.950000", "HIGH": "13.280000", "LOW": "12.810000", "CLOSE": "12.930000" }, { "DATE": "05/15/2018", "OPEN": "13.130000", "HIGH": "15.010000", "LOW": "12.500000", "CLOSE": "14.630000" }, { "DATE": "05/16/2018", "OPEN": "14.380000", "HIGH": "14.910000", "LOW": "13.210000", "CLOSE": "13.420000" }, { "DATE": "05/17/2018", "OPEN": "13.540000", "HIGH": "13.860000", "LOW": "12.650000", "CLOSE": "13.430000" }, { "DATE": "05/18/2018", "OPEN": "13.180000", "HIGH": "13.870000", "LOW": "13.060000", "CLOSE": "13.420000" }, { "DATE": "05/21/2018", "OPEN": "13.440000", "HIGH": "13.590000", "LOW": "12.780000", "CLOSE": "13.080000" }, { "DATE": "05/22/2018", "OPEN": "13.030000", "HIGH": "13.420000", "LOW": "12.770000", "CLOSE": "13.220000" }, { "DATE": "05/23/2018", "OPEN": "13.500000", "HIGH": "14.600000", "LOW": "12.490000", "CLOSE": "12.580000" }, { "DATE": "05/24/2018", "OPEN": "12.730000", "HIGH": "14.240000", "LOW": "12.530000", "CLOSE": "12.530000" }, { "DATE": "05/25/2018", "OPEN": "12.440000", "HIGH": "13.520000", "LOW": "12.290000", "CLOSE": "13.220000" }, { "DATE": "05/29/2018", "OPEN": "14.390000", "HIGH": "18.780000", "LOW": "14.390000", "CLOSE": "17.020000" }, { "DATE": "05/30/2018", "OPEN": "16.600000", "HIGH": "16.640000", "LOW": "14.650000", "CLOSE": "14.940000" }, { "DATE": "05/31/2018", "OPEN": "14.930000", "HIGH": "16.290000", "LOW": "14.200000", "CLOSE": "15.430000" }, { "DATE": "06/01/2018", "OPEN": "14.920000", "HIGH": "14.930000", "LOW": "13.370000", "CLOSE": "13.460000" }, { "DATE": "06/04/2018", "OPEN": "13.910000", "HIGH": "13.910000", "LOW": "12.690000", "CLOSE": "12.740000" }, { "DATE": "06/05/2018", "OPEN": "12.910000", "HIGH": "13.340000", "LOW": "12.300000", "CLOSE": "12.400000" }, { "DATE": "06/06/2018", "OPEN": "12.100000", "HIGH": "12.560000", "LOW": "11.620000", "CLOSE": "11.640000" }, { "DATE": "06/07/2018", "OPEN": "11.660000", "HIGH": "13.280000", "LOW": "11.220000", "CLOSE": "12.130000" }, { "DATE": "06/08/2018", "OPEN": "12.540000", "HIGH": "13.310000", "LOW": "12.090000", "CLOSE": "12.180000" }, { "DATE": "06/11/2018", "OPEN": "12.520000", "HIGH": "12.690000", "LOW": "12.140000", "CLOSE": "12.350000" }, { "DATE": "06/12/2018", "OPEN": "12.290000", "HIGH": "12.600000", "LOW": "11.880000", "CLOSE": "12.340000" }, { "DATE": "06/13/2018", "OPEN": "12.130000", "HIGH": "12.950000", "LOW": "11.980000", "CLOSE": "12.940000" }, { "DATE": "06/14/2018", "OPEN": "12.980000", "HIGH": "13.070000", "LOW": "11.880000", "CLOSE": "12.120000" }, { "DATE": "06/15/2018", "OPEN": "12.190000", "HIGH": "13.160000", "LOW": "11.930000", "CLOSE": "11.980000" }, { "DATE": "06/18/2018", "OPEN": "12.790000", "HIGH": "13.740000", "LOW": "12.280000", "CLOSE": "12.310000" }, { "DATE": "06/19/2018", "OPEN": "14.610000", "HIGH": "14.680000", "LOW": "13.210000", "CLOSE": "13.350000" }, { "DATE": "06/20/2018", "OPEN": "12.900000", "HIGH": "13.020000", "LOW": "12.250000", "CLOSE": "12.790000" }, { "DATE": "06/21/2018", "OPEN": "12.540000", "HIGH": "15.180000", "LOW": "12.180000", "CLOSE": "14.640000" }, { "DATE": "06/22/2018", "OPEN": "14.600000", "HIGH": "14.600000", "LOW": "13.110000", "CLOSE": "13.770000" }, { "DATE": "06/25/2018", "OPEN": "15.070000", "HIGH": "19.610000", "LOW": "14.560000", "CLOSE": "17.330000" }, { "DATE": "06/26/2018", "OPEN": "16.710000", "HIGH": "17.540000", "LOW": "15.100000", "CLOSE": "15.920000" }, { "DATE": "06/27/2018", "OPEN": "16.520000", "HIGH": "18.190000", "LOW": "14.760000", "CLOSE": "17.910000" }, { "DATE": "06/28/2018", "OPEN": "17.540000", "HIGH": "18.990000", "LOW": "16.400000", "CLOSE": "16.850000" }, { "DATE": "06/29/2018", "OPEN": "15.730000", "HIGH": "16.510000", "LOW": "14.660000", "CLOSE": "16.090000" }, { "DATE": "07/02/2018", "OPEN": "17.700000", "HIGH": "18.080000", "LOW": "15.540000", "CLOSE": "15.600000" }, { "DATE": "07/03/2018", "OPEN": "15.370000", "HIGH": "16.450000", "LOW": "14.680000", "CLOSE": "16.140000" }, { "DATE": "07/05/2018", "OPEN": "15.620000", "HIGH": "16.220000", "LOW": "14.470000", "CLOSE": "14.970000" }, { "DATE": "07/06/2018", "OPEN": "14.990000", "HIGH": "15.450000", "LOW": "13.340000", "CLOSE": "13.370000" }, { "DATE": "07/09/2018", "OPEN": "13.420000", "HIGH": "13.450000", "LOW": "12.600000", "CLOSE": "12.690000" }, { "DATE": "07/10/2018", "OPEN": "12.520000", "HIGH": "13.210000", "LOW": "11.930000", "CLOSE": "12.640000" }, { "DATE": "07/11/2018", "OPEN": "14.050000", "HIGH": "14.150000", "LOW": "13.090000", "CLOSE": "13.630000" }, { "DATE": "07/12/2018", "OPEN": "13.070000", "HIGH": "13.330000", "LOW": "12.420000", "CLOSE": "12.580000" }, { "DATE": "07/13/2018", "OPEN": "12.390000", "HIGH": "12.970000", "LOW": "11.620000", "CLOSE": "12.180000" }, { "DATE": "07/16/2018", "OPEN": "12.460000", "HIGH": "12.970000", "LOW": "12.130000", "CLOSE": "12.830000" }, { "DATE": "07/17/2018", "OPEN": "12.910000", "HIGH": "13.180000", "LOW": "11.850000", "CLOSE": "12.060000" }, { "DATE": "07/18/2018", "OPEN": "11.870000", "HIGH": "12.470000", "LOW": "11.440000", "CLOSE": "12.100000" }, { "DATE": "07/19/2018", "OPEN": "12.200000", "HIGH": "13.090000", "LOW": "11.790000", "CLOSE": "12.870000" }, { "DATE": "07/20/2018", "OPEN": "13.000000", "HIGH": "13.580000", "LOW": "12.490000", "CLOSE": "12.860000" }, { "DATE": "07/23/2018", "OPEN": "13.470000", "HIGH": "13.550000", "LOW": "12.580000", "CLOSE": "12.620000" }, { "DATE": "07/24/2018", "OPEN": "12.610000", "HIGH": "13.210000", "LOW": "11.660000", "CLOSE": "12.410000" }, { "DATE": "07/25/2018", "OPEN": "12.370000", "HIGH": "12.820000", "LOW": "11.800000", "CLOSE": "12.290000" }, { "DATE": "07/26/2018", "OPEN": "12.450000", "HIGH": "12.530000", "LOW": "11.780000", "CLOSE": "12.140000" }, { "DATE": "07/27/2018", "OPEN": "12.170000", "HIGH": "14.260000", "LOW": "11.600000", "CLOSE": "13.030000" }, { "DATE": "07/30/2018", "OPEN": "13.630000", "HIGH": "14.460000", "LOW": "12.980000", "CLOSE": "14.260000" }, { "DATE": "07/31/2018", "OPEN": "13.980000", "HIGH": "14.120000", "LOW": "12.810000", "CLOSE": "12.830000" }, { "DATE": "08/01/2018", "OPEN": "13.090000", "HIGH": "13.630000", "LOW": "12.450000", "CLOSE": "13.150000" }, { "DATE": "08/02/2018", "OPEN": "13.570000", "HIGH": "14.530000", "LOW": "12.170000", "CLOSE": "12.190000" }, { "DATE": "08/03/2018", "OPEN": "12.430000", "HIGH": "12.460000", "LOW": "11.070000", "CLOSE": "11.640000" }, { "DATE": "08/06/2018", "OPEN": "11.910000", "HIGH": "12.150000", "LOW": "11.170000", "CLOSE": "11.270000" }, { "DATE": "08/07/2018", "OPEN": "11.120000", "HIGH": "11.240000", "LOW": "10.520000", "CLOSE": "10.930000" }, { "DATE": "08/08/2018", "OPEN": "10.930000", "HIGH": "11.180000", "LOW": "10.520000", "CLOSE": "10.850000" }, { "DATE": "08/09/2018", "OPEN": "10.940000", "HIGH": "11.310000", "LOW": "10.170000", "CLOSE": "11.270000" }, { "DATE": "08/10/2018", "OPEN": "11.820000", "HIGH": "13.820000", "LOW": "11.590000", "CLOSE": "13.160000" }, { "DATE": "08/13/2018", "OPEN": "14.500000", "HIGH": "15.020000", "LOW": "12.950000", "CLOSE": "14.780000" }, { "DATE": "08/14/2018", "OPEN": "13.930000", "HIGH": "14.220000", "LOW": "13.110000", "CLOSE": "13.310000" }, { "DATE": "08/15/2018", "OPEN": "13.520000", "HIGH": "16.860000", "LOW": "13.440000", "CLOSE": "14.640000" }, { "DATE": "08/16/2018", "OPEN": "14.180000", "HIGH": "14.360000", "LOW": "12.820000", "CLOSE": "13.450000" }, { "DATE": "08/17/2018", "OPEN": "13.180000", "HIGH": "13.960000", "LOW": "12.400000", "CLOSE": "12.640000" }, { "DATE": "08/20/2018", "OPEN": "12.570000", "HIGH": "12.790000", "LOW": "12.260000", "CLOSE": "12.490000" }, { "DATE": "08/21/2018", "OPEN": "12.470000", "HIGH": "12.890000", "LOW": "12.090000", "CLOSE": "12.860000" }, { "DATE": "08/22/2018", "OPEN": "13.090000", "HIGH": "13.290000", "LOW": "11.970000", "CLOSE": "12.250000" }, { "DATE": "08/23/2018", "OPEN": "12.030000", "HIGH": "12.680000", "LOW": "11.650000", "CLOSE": "12.410000" }, { "DATE": "08/24/2018", "OPEN": "12.130000", "HIGH": "12.170000", "LOW": "11.830000", "CLOSE": "11.990000" }, { "DATE": "08/27/2018", "OPEN": "12.370000", "HIGH": "12.480000", "LOW": "12.020000", "CLOSE": "12.160000" }, { "DATE": "08/28/2018", "OPEN": "12.010000", "HIGH": "12.500000", "LOW": "11.870000", "CLOSE": "12.500000" }, { "DATE": "08/29/2018", "OPEN": "12.340000", "HIGH": "12.550000", "LOW": "12.090000", "CLOSE": "12.250000" }, { "DATE": "08/30/2018", "OPEN": "12.250000", "HIGH": "13.950000", "LOW": "12.240000", "CLOSE": "13.530000" }, { "DATE": "08/31/2018", "OPEN": "13.540000", "HIGH": "14.030000", "LOW": "12.820000", "CLOSE": "12.860000" }, { "DATE": "09/04/2018", "OPEN": "13.130000", "HIGH": "14.350000", "LOW": "13.120000", "CLOSE": "13.160000" }, { "DATE": "09/05/2018", "OPEN": "13.690000", "HIGH": "14.300000", "LOW": "13.230000", "CLOSE": "13.910000" }, { "DATE": "09/06/2018", "OPEN": "14.210000", "HIGH": "15.410000", "LOW": "13.720000", "CLOSE": "14.650000" }, { "DATE": "09/07/2018", "OPEN": "14.720000", "HIGH": "15.630000", "LOW": "14.310000", "CLOSE": "14.880000" }, { "DATE": "09/10/2018", "OPEN": "15.090000", "HIGH": "15.200000", "LOW": "13.930000", "CLOSE": "14.160000" }, { "DATE": "09/11/2018", "OPEN": "13.960000", "HIGH": "14.920000", "LOW": "13.210000", "CLOSE": "13.220000" }, { "DATE": "09/12/2018", "OPEN": "13.070000", "HIGH": "13.860000", "LOW": "12.910000", "CLOSE": "13.140000" }, { "DATE": "09/13/2018", "OPEN": "12.910000", "HIGH": "12.910000", "LOW": "12.300000", "CLOSE": "12.370000" }, { "DATE": "09/14/2018", "OPEN": "12.130000", "HIGH": "13.150000", "LOW": "11.930000", "CLOSE": "12.070000" }, { "DATE": "09/17/2018", "OPEN": "12.720000", "HIGH": "13.750000", "LOW": "12.320000", "CLOSE": "13.680000" }, { "DATE": "09/18/2018", "OPEN": "13.480000", "HIGH": "13.480000", "LOW": "12.560000", "CLOSE": "12.790000" }, { "DATE": "09/19/2018", "OPEN": "12.610000", "HIGH": "12.770000", "LOW": "11.660000", "CLOSE": "11.750000" }, { "DATE": "09/20/2018", "OPEN": "11.820000", "HIGH": "11.960000", "LOW": "11.310000", "CLOSE": "11.800000" }, { "DATE": "09/21/2018", "OPEN": "11.760000", "HIGH": "12.030000", "LOW": "11.100000", "CLOSE": "11.680000" }, { "DATE": "09/24/2018", "OPEN": "12.460000", "HIGH": "12.920000", "LOW": "12.180000", "CLOSE": "12.200000" }, { "DATE": "09/25/2018", "OPEN": "12.280000", "HIGH": "12.600000", "LOW": "11.800000", "CLOSE": "12.420000" }, { "DATE": "09/26/2018", "OPEN": "12.210000", "HIGH": "13.130000", "LOW": "11.550000", "CLOSE": "12.890000" }, { "DATE": "09/27/2018", "OPEN": "12.770000", "HIGH": "13.000000", "LOW": "11.940000", "CLOSE": "12.410000" }, { "DATE": "09/28/2018", "OPEN": "12.590000", "HIGH": "13.220000", "LOW": "12.090000", "CLOSE": "12.120000" }, { "DATE": "10/01/2018", "OPEN": "11.990000", "HIGH": "12.400000", "LOW": "11.570000", "CLOSE": "12.000000" }, { "DATE": "10/02/2018", "OPEN": "12.470000", "HIGH": "12.690000", "LOW": "11.610000", "CLOSE": "12.050000" }, { "DATE": "10/03/2018", "OPEN": "11.660000", "HIGH": "12.140000", "LOW": "11.340000", "CLOSE": "11.610000" }, { "DATE": "10/04/2018", "OPEN": "12.840000", "HIGH": "15.840000", "LOW": "12.420000", "CLOSE": "14.220000" }, { "DATE": "10/05/2018", "OPEN": "14.290000", "HIGH": "17.360000", "LOW": "11.720000", "CLOSE": "14.820000" }, { "DATE": "10/08/2018", "OPEN": "16.050000", "HIGH": "18.380000", "LOW": "15.690000", "CLOSE": "15.690000" }, { "DATE": "10/09/2018", "OPEN": "16.120000", "HIGH": "17.490000", "LOW": "15.270000", "CLOSE": "15.950000" }, { "DATE": "10/10/2018", "OPEN": "16.030000", "HIGH": "22.960000", "LOW": "15.830000", "CLOSE": "22.960000" }, { "DATE": "10/11/2018", "OPEN": "23.070000", "HIGH": "28.840000", "LOW": "20.650000", "CLOSE": "24.980000" }, { "DATE": "10/12/2018", "OPEN": "21.630000", "HIGH": "26.800000", "LOW": "20.880000", "CLOSE": "21.310000" }, { "DATE": "10/15/2018", "OPEN": "21.970000", "HIGH": "22.890000", "LOW": "19.470000", "CLOSE": "21.300000" }, { "DATE": "10/16/2018", "OPEN": "20.280000", "HIGH": "20.560000", "LOW": "17.550000", "CLOSE": "17.620000" }, { "DATE": "10/17/2018", "OPEN": "17.060000", "HIGH": "19.550000", "LOW": "17.060000", "CLOSE": "17.400000" }, { "DATE": "10/18/2018", "OPEN": "18.020000", "HIGH": "21.570000", "LOW": "17.510000", "CLOSE": "20.060000" }, { "DATE": "10/19/2018", "OPEN": "19.240000", "HIGH": "21.080000", "LOW": "18.390000", "CLOSE": "19.890000" }, { "DATE": "10/22/2018", "OPEN": "19.380000", "HIGH": "20.890000", "LOW": "18.820000", "CLOSE": "19.640000" }, { "DATE": "10/23/2018", "OPEN": "22.180000", "HIGH": "24.660000", "LOW": "20.180000", "CLOSE": "20.710000" }, { "DATE": "10/24/2018", "OPEN": "21.600000", "HIGH": "26.380000", "LOW": "20.400000", "CLOSE": "25.230000" }, { "DATE": "10/25/2018", "OPEN": "24.780000", "HIGH": "24.780000", "LOW": "22.060000", "CLOSE": "24.220000" }, { "DATE": "10/26/2018", "OPEN": "24.510000", "HIGH": "27.520000", "LOW": "23.330000", "CLOSE": "24.160000" }, { "DATE": "10/29/2018", "OPEN": "24.480000", "HIGH": "27.860000", "LOW": "22.010000", "CLOSE": "24.700000" }, { "DATE": "10/30/2018", "OPEN": "23.940000", "HIGH": "25.550000", "LOW": "23.110000", "CLOSE": "23.350000" }, { "DATE": "10/31/2018", "OPEN": "22.720000", "HIGH": "22.800000", "LOW": "20.390000", "CLOSE": "21.230000" }, { "DATE": "11/01/2018", "OPEN": "20.960000", "HIGH": "21.210000", "LOW": "19.030000", "CLOSE": "19.340000" }, { "DATE": "11/02/2018", "OPEN": "18.520000", "HIGH": "21.610000", "LOW": "18.050000", "CLOSE": "19.510000" }, { "DATE": "11/05/2018", "OPEN": "20.580000", "HIGH": "20.870000", "LOW": "19.640000", "CLOSE": "19.960000" }, { "DATE": "11/06/2018", "OPEN": "19.840000", "HIGH": "20.600000", "LOW": "19.690000", "CLOSE": "19.910000" }, { "DATE": "11/07/2018", "OPEN": "18.030000", "HIGH": "18.050000", "LOW": "16.330000", "CLOSE": "16.360000" }, { "DATE": "11/08/2018", "OPEN": "16.180000", "HIGH": "17.200000", "LOW": "16.090000", "CLOSE": "16.720000" }, { "DATE": "11/09/2018", "OPEN": "16.870000", "HIGH": "18.410000", "LOW": "16.840000", "CLOSE": "17.360000" }, { "DATE": "11/12/2018", "OPEN": "17.260000", "HIGH": "20.710000", "LOW": "17.250000", "CLOSE": "20.450000" }, { "DATE": "11/13/2018", "OPEN": "19.450000", "HIGH": "21.250000", "LOW": "19.110000", "CLOSE": "20.020000" }, { "DATE": "11/14/2018", "OPEN": "20.520000", "HIGH": "22.360000", "LOW": "19.300000", "CLOSE": "21.250000" }, { "DATE": "11/15/2018", "OPEN": "20.410000", "HIGH": "22.970000", "LOW": "19.940000", "CLOSE": "19.980000" }, { "DATE": "11/16/2018", "OPEN": "20.040000", "HIGH": "21.360000", "LOW": "18.100000", "CLOSE": "18.140000" }, { "DATE": "11/19/2018", "OPEN": "18.780000", "HIGH": "20.990000", "LOW": "18.520000", "CLOSE": "20.100000" }, { "DATE": "11/20/2018", "OPEN": "20.760000", "HIGH": "23.810000", "LOW": "20.370000", "CLOSE": "22.480000" }, { "DATE": "11/21/2018", "OPEN": "21.660000", "HIGH": "22.310000", "LOW": "20.110000", "CLOSE": "20.800000" }, { "DATE": "11/23/2018", "OPEN": "21.230000", "HIGH": "22.650000", "LOW": "20.650000", "CLOSE": "21.520000" }, { "DATE": "11/26/2018", "OPEN": "20.780000", "HIGH": "20.800000", "LOW": "18.670000", "CLOSE": "18.900000" }, { "DATE": "11/27/2018", "OPEN": "19.410000", "HIGH": "19.930000", "LOW": "18.700000", "CLOSE": "19.020000" }, { "DATE": "11/28/2018", "OPEN": "18.870000", "HIGH": "19.380000", "LOW": "18.180000", "CLOSE": "18.490000" }, { "DATE": "11/29/2018", "OPEN": "18.650000", "HIGH": "20.480000", "LOW": "18.590000", "CLOSE": "18.790000" }, { "DATE": "11/30/2018", "OPEN": "19.180000", "HIGH": "19.910000", "LOW": "18.030000", "CLOSE": "18.070000" }, { "DATE": "12/03/2018", "OPEN": "16.040000", "HIGH": "17.280000", "LOW": "15.940000", "CLOSE": "16.440000" }, { "DATE": "12/04/2018", "OPEN": "16.840000", "HIGH": "21.940000", "LOW": "16.260000", "CLOSE": "20.740000" }, { "DATE": "12/06/2018", "OPEN": "23.530000", "HIGH": "25.940000", "LOW": "20.940000", "CLOSE": "21.190000" }, { "DATE": "12/07/2018", "OPEN": "22.420000", "HIGH": "24.710000", "LOW": "19.900000", "CLOSE": "23.230000" }, { "DATE": "12/10/2018", "OPEN": "23.950000", "HIGH": "25.940000", "LOW": "22.500000", "CLOSE": "22.640000" }, { "DATE": "12/11/2018", "OPEN": "22.960000", "HIGH": "23.600000", "LOW": "21.390000", "CLOSE": "21.760000" }, { "DATE": "12/12/2018", "OPEN": "21.910000", "HIGH": "21.910000", "LOW": "20.500000", "CLOSE": "21.460000" }, { "DATE": "12/13/2018", "OPEN": "21.000000", "HIGH": "21.570000", "LOW": "20.340000", "CLOSE": "20.650000" }, { "DATE": "12/14/2018", "OPEN": "21.570000", "HIGH": "22.470000", "LOW": "20.950000", "CLOSE": "21.630000" }, { "DATE": "12/17/2018", "OPEN": "22.360000", "HIGH": "25.880000", "LOW": "21.970000", "CLOSE": "24.520000" }, { "DATE": "12/18/2018", "OPEN": "24.680000", "HIGH": "26.140000", "LOW": "23.640000", "CLOSE": "25.580000" }, { "DATE": "12/19/2018", "OPEN": "25.150000", "HIGH": "26.640000", "LOW": "22.500000", "CLOSE": "25.580000" }, { "DATE": "12/20/2018", "OPEN": "26.090000", "HIGH": "30.300000", "LOW": "24.680000", "CLOSE": "28.380000" }, { "DATE": "12/21/2018", "OPEN": "28.240000", "HIGH": "31.350000", "LOW": "25.710000", "CLOSE": "30.110000" }, { "DATE": "12/24/2018", "OPEN": "29.290000", "HIGH": "36.100000", "LOW": "29.160000", "CLOSE": "36.070000" }, { "DATE": "12/26/2018", "OPEN": "35.500000", "HIGH": "36.200000", "LOW": "29.590000", "CLOSE": "30.410000" }, { "DATE": "12/27/2018", "OPEN": "31.200000", "HIGH": "33.800000", "LOW": "29.660000", "CLOSE": "29.960000" }, { "DATE": "12/28/2018", "OPEN": "29.970000", "HIGH": "31.050000", "LOW": "27.430000", "CLOSE": "28.340000" }, { "DATE": "12/31/2018", "OPEN": "27.590000", "HIGH": "27.640000", "LOW": "25.330000", "CLOSE": "25.420000" }, { "DATE": "01/02/2019", "OPEN": "27.540000", "HIGH": "28.530000", "LOW": "23.050000", "CLOSE": "23.220000" }, { "DATE": "01/03/2019", "OPEN": "25.680000", "HIGH": "26.600000", "LOW": "24.050000", "CLOSE": "25.450000" }, { "DATE": "01/04/2019", "OPEN": "24.360000", "HIGH": "24.480000", "LOW": "21.190000", "CLOSE": "21.380000" }, { "DATE": "01/07/2019", "OPEN": "22.060000", "HIGH": "22.710000", "LOW": "20.910000", "CLOSE": "21.400000" }, { "DATE": "01/08/2019", "OPEN": "20.960000", "HIGH": "22.030000", "LOW": "20.090000", "CLOSE": "20.470000" }, { "DATE": "01/09/2019", "OPEN": "20.440000", "HIGH": "22.800000", "LOW": "19.480000", "CLOSE": "19.980000" }, { "DATE": "01/10/2019", "OPEN": "20.980000", "HIGH": "21.320000", "LOW": "19.290000", "CLOSE": "19.500000" }, { "DATE": "01/11/2019", "OPEN": "19.680000", "HIGH": "20.160000", "LOW": "18.120000", "CLOSE": "18.190000" }, { "DATE": "01/14/2019", "OPEN": "19.840000", "HIGH": "20.270000", "LOW": "18.700000", "CLOSE": "19.070000" }, { "DATE": "01/15/2019", "OPEN": "18.530000", "HIGH": "19.200000", "LOW": "17.980000", "CLOSE": "18.600000" }, { "DATE": "01/16/2019", "OPEN": "18.080000", "HIGH": "19.040000", "LOW": "17.760000", "CLOSE": "19.040000" }, { "DATE": "01/17/2019", "OPEN": "19.510000", "HIGH": "19.720000", "LOW": "17.850000", "CLOSE": "18.060000" }, { "DATE": "01/18/2019", "OPEN": "17.800000", "HIGH": "18.180000", "LOW": "17.170000", "CLOSE": "17.800000" }, { "DATE": "01/22/2019", "OPEN": "18.530000", "HIGH": "21.150000", "LOW": "18.200000", "CLOSE": "20.800000" }, { "DATE": "01/23/2019", "OPEN": "20.850000", "HIGH": "22.020000", "LOW": "19.470000", "CLOSE": "19.520000" }, { "DATE": "01/24/2019", "OPEN": "19.690000", "HIGH": "20.250000", "LOW": "18.630000", "CLOSE": "18.890000" }, { "DATE": "01/25/2019", "OPEN": "18.430000", "HIGH": "18.460000", "LOW": "17.310000", "CLOSE": "17.420000" }, { "DATE": "01/28/2019", "OPEN": "18.560000", "HIGH": "20.420000", "LOW": "18.420000", "CLOSE": "18.870000" }, { "DATE": "01/29/2019", "OPEN": "19.450000", "HIGH": "19.930000", "LOW": "18.420000", "CLOSE": "19.130000" }, { "DATE": "01/30/2019", "OPEN": "19.150000", "HIGH": "19.310000", "LOW": "17.540000", "CLOSE": "17.660000" }, { "DATE": "01/31/2019", "OPEN": "17.390000", "HIGH": "17.720000", "LOW": "16.540000", "CLOSE": "16.570000" }, { "DATE": "02/01/2019", "OPEN": "16.630000", "HIGH": "16.830000", "LOW": "16.080000", "CLOSE": "16.140000" }, { "DATE": "02/04/2019", "OPEN": "16.720000", "HIGH": "16.730000", "LOW": "15.600000", "CLOSE": "15.730000" }, { "DATE": "02/05/2019", "OPEN": "15.790000", "HIGH": "15.940000", "LOW": "15.040000", "CLOSE": "15.570000" }, { "DATE": "02/06/2019", "OPEN": "15.440000", "HIGH": "15.870000", "LOW": "15.090000", "CLOSE": "15.380000" }, { "DATE": "02/07/2019", "OPEN": "15.660000", "HIGH": "17.890000", "LOW": "15.510000", "CLOSE": "16.370000" }, { "DATE": "02/08/2019", "OPEN": "16.810000", "HIGH": "17.630000", "LOW": "15.620000", "CLOSE": "15.720000" }, { "DATE": "02/11/2019", "OPEN": "16.170000", "HIGH": "16.500000", "LOW": "15.340000", "CLOSE": "15.970000" }, { "DATE": "02/12/2019", "OPEN": "15.230000", "HIGH": "15.650000", "LOW": "14.950000", "CLOSE": "15.430000" }, { "DATE": "02/13/2019", "OPEN": "15.460000", "HIGH": "15.910000", "LOW": "15.000000", "CLOSE": "15.650000" }, { "DATE": "02/14/2019", "OPEN": "15.610000", "HIGH": "17.270000", "LOW": "15.300000", "CLOSE": "16.220000" }, { "DATE": "02/15/2019", "OPEN": "16.820000", "HIGH": "16.820000", "LOW": "14.790000", "CLOSE": "14.910000" }, { "DATE": "02/19/2019", "OPEN": "15.650000", "HIGH": "16.160000", "LOW": "14.640000", "CLOSE": "14.880000" }, { "DATE": "02/20/2019", "OPEN": "14.920000", "HIGH": "15.190000", "LOW": "13.990000", "CLOSE": "14.020000" }, { "DATE": "02/21/2019", "OPEN": "14.000000", "HIGH": "15.170000", "LOW": "13.850000", "CLOSE": "14.460000" }, { "DATE": "02/22/2019", "OPEN": "14.460000", "HIGH": "14.470000", "LOW": "13.510000", "CLOSE": "13.510000" }, { "DATE": "02/25/2019", "OPEN": "13.910000", "HIGH": "14.900000", "LOW": "13.440000", "CLOSE": "14.850000" }, { "DATE": "02/26/2019", "OPEN": "15.160000", "HIGH": "15.280000", "LOW": "14.520000", "CLOSE": "15.170000" }, { "DATE": "02/27/2019", "OPEN": "15.530000", "HIGH": "16.170000", "LOW": "14.700000", "CLOSE": "14.700000" }, { "DATE": "02/28/2019", "OPEN": "15.170000", "HIGH": "15.240000", "LOW": "14.390000", "CLOSE": "14.780000" }, { "DATE": "03/01/2019", "OPEN": "14.570000", "HIGH": "14.840000", "LOW": "13.410000", "CLOSE": "13.570000" }, { "DATE": "03/04/2019", "OPEN": "13.770000", "HIGH": "16.980000", "LOW": "13.380000", "CLOSE": "14.630000" }, { "DATE": "03/05/2019", "OPEN": "14.520000", "HIGH": "15.390000", "LOW": "14.260000", "CLOSE": "14.740000" }, { "DATE": "03/06/2019", "OPEN": "14.910000", "HIGH": "16.110000", "LOW": "14.740000", "CLOSE": "15.740000" }, { "DATE": "03/07/2019", "OPEN": "16.330000", "HIGH": "17.810000", "LOW": "15.540000", "CLOSE": "16.590000" }, { "DATE": "03/08/2019", "OPEN": "17.380000", "HIGH": "18.330000", "LOW": "16.020000", "CLOSE": "16.050000" }, { "DATE": "03/11/2019", "OPEN": "16.280000", "HIGH": "16.430000", "LOW": "14.330000", "CLOSE": "14.330000" }, { "DATE": "03/12/2019", "OPEN": "13.970000", "HIGH": "14.700000", "LOW": "13.610000", "CLOSE": "13.770000" }, { "DATE": "03/13/2019", "OPEN": "14.000000", "HIGH": "14.050000", "LOW": "13.250000", "CLOSE": "13.410000" }, { "DATE": "03/14/2019", "OPEN": "13.350000", "HIGH": "13.840000", "LOW": "13.160000", "CLOSE": "13.500000" }, { "DATE": "03/15/2019", "OPEN": "13.210000", "HIGH": "13.280000", "LOW": "12.500000", "CLOSE": "12.880000" }, { "DATE": "03/18/2019", "OPEN": "13.130000", "HIGH": "13.800000", "LOW": "13.000000", "CLOSE": "13.100000" }, { "DATE": "03/19/2019", "OPEN": "12.890000", "HIGH": "13.770000", "LOW": "12.370000", "CLOSE": "13.560000" }, { "DATE": "03/20/2019", "OPEN": "13.540000", "HIGH": "14.300000", "LOW": "13.050000", "CLOSE": "13.910000" }, { "DATE": "03/21/2019", "OPEN": "14.110000", "HIGH": "14.560000", "LOW": "13.260000", "CLOSE": "13.630000" }, { "DATE": "03/22/2019", "OPEN": "13.770000", "HIGH": "17.520000", "LOW": "13.620000", "CLOSE": "16.480000" }, { "DATE": "03/25/2019", "OPEN": "17.760000", "HIGH": "17.850000", "LOW": "16.260000", "CLOSE": "16.330000" }, { "DATE": "03/26/2019", "OPEN": "16.220000", "HIGH": "16.300000", "LOW": "14.670000", "CLOSE": "14.680000" }, { "DATE": "03/27/2019", "OPEN": "14.520000", "HIGH": "16.710000", "LOW": "14.510000", "CLOSE": "15.150000" }, { "DATE": "03/28/2019", "OPEN": "15.380000", "HIGH": "15.620000", "LOW": "14.410000", "CLOSE": "14.430000" }, { "DATE": "03/29/2019", "OPEN": "14.190000", "HIGH": "14.430000", "LOW": "13.640000", "CLOSE": "13.710000" }, { "DATE": "04/01/2019", "OPEN": "13.900000", "HIGH": "14.010000", "LOW": "13.320000", "CLOSE": "13.400000" }, { "DATE": "04/02/2019", "OPEN": "13.620000", "HIGH": "13.680000", "LOW": "13.130000", "CLOSE": "13.360000" }, { "DATE": "04/03/2019", "OPEN": "13.060000", "HIGH": "14.270000", "LOW": "12.850000", "CLOSE": "13.740000" }, { "DATE": "04/04/2019", "OPEN": "13.840000", "HIGH": "14.030000", "LOW": "13.400000", "CLOSE": "13.580000" }, { "DATE": "04/05/2019", "OPEN": "13.460000", "HIGH": "13.470000", "LOW": "12.170000", "CLOSE": "12.820000" }, { "DATE": "04/08/2019", "OPEN": "13.550000", "HIGH": "13.770000", "LOW": "13.100000", "CLOSE": "13.180000" }, { "DATE": "04/09/2019", "OPEN": "13.460000", "HIGH": "14.390000", "LOW": "13.310000", "CLOSE": "14.280000" }, { "DATE": "04/10/2019", "OPEN": "14.090000", "HIGH": "14.290000", "LOW": "13.270000", "CLOSE": "13.300000" }, { "DATE": "04/11/2019", "OPEN": "13.370000", "HIGH": "13.580000", "LOW": "12.910000", "CLOSE": "13.020000" }, { "DATE": "04/12/2019", "OPEN": "12.960000", "HIGH": "12.960000", "LOW": "11.950000", "CLOSE": "12.010000" }, { "DATE": "04/15/2019", "OPEN": "12.460000", "HIGH": "13.140000", "LOW": "12.240000", "CLOSE": "12.320000" }, { "DATE": "04/16/2019", "OPEN": "12.260000", "HIGH": "12.470000", "LOW": "11.850000", "CLOSE": "12.180000" }, { "DATE": "04/17/2019", "OPEN": "12.120000", "HIGH": "13.020000", "LOW": "11.030000", "CLOSE": "12.600000" }, { "DATE": "04/18/2019", "OPEN": "12.800000", "HIGH": "13.120000", "LOW": "12.020000", "CLOSE": "12.090000" }, { "DATE": "04/22/2019", "OPEN": "13.210000", "HIGH": "13.360000", "LOW": "12.380000", "CLOSE": "12.420000" }, { "DATE": "04/23/2019", "OPEN": "12.660000", "HIGH": "12.690000", "LOW": "12.080000", "CLOSE": "12.280000" }, { "DATE": "04/24/2019", "OPEN": "12.530000", "HIGH": "13.230000", "LOW": "12.260000", "CLOSE": "13.140000" }, { "DATE": "04/25/2019", "OPEN": "13.290000", "HIGH": "14.300000", "LOW": "12.810000", "CLOSE": "13.250000" }, { "DATE": "04/26/2019", "OPEN": "13.440000", "HIGH": "13.620000", "LOW": "12.490000", "CLOSE": "12.730000" }, { "DATE": "04/29/2019", "OPEN": "13.040000", "HIGH": "13.270000", "LOW": "12.650000", "CLOSE": "13.110000" }, { "DATE": "04/30/2019", "OPEN": "13.110000", "HIGH": "14.050000", "LOW": "12.880000", "CLOSE": "13.120000" }, { "DATE": "05/01/2019", "OPEN": "12.860000", "HIGH": "14.830000", "LOW": "12.740000", "CLOSE": "14.800000" }, { "DATE": "05/02/2019", "OPEN": "14.350000", "HIGH": "15.920000", "LOW": "13.800000", "CLOSE": "14.420000" }, { "DATE": "05/03/2019", "OPEN": "14.110000", "HIGH": "14.150000", "LOW": "12.800000", "CLOSE": "12.870000" }, { "DATE": "05/06/2019", "OPEN": "12.890000", "HIGH": "18.800000", "LOW": "12.890000", "CLOSE": "15.440000" }, { "DATE": "05/07/2019", "OPEN": "15.900000", "HIGH": "21.840000", "LOW": "15.800000", "CLOSE": "19.320000" }, { "DATE": "05/08/2019", "OPEN": "18.950000", "HIGH": "21.740000", "LOW": "18.290000", "CLOSE": "19.400000" }, { "DATE": "05/09/2019", "OPEN": "21.400000", "HIGH": "23.380000", "LOW": "18.870000", "CLOSE": "19.100000" }, { "DATE": "05/10/2019", "OPEN": "18.790000", "HIGH": "20.190000", "LOW": "15.570000", "CLOSE": "16.040000" }, { "DATE": "05/13/2019", "OPEN": "18.620000", "HIGH": "21.320000", "LOW": "18.350000", "CLOSE": "20.550000" }, { "DATE": "05/14/2019", "OPEN": "19.400000", "HIGH": "19.650000", "LOW": "17.450000", "CLOSE": "18.060000" }, { "DATE": "05/15/2019", "OPEN": "17.570000", "HIGH": "19.150000", "LOW": "16.410000", "CLOSE": "16.440000" }, { "DATE": "05/16/2019", "OPEN": "16.690000", "HIGH": "17.130000", "LOW": "15.160000", "CLOSE": "15.290000" }, { "DATE": "05/17/2019", "OPEN": "15.890000", "HIGH": "16.810000", "LOW": "14.860000", "CLOSE": "15.960000" }, { "DATE": "05/20/2019", "OPEN": "15.880000", "HIGH": "17.630000", "LOW": "15.460000", "CLOSE": "16.310000" }, { "DATE": "05/21/2019", "OPEN": "15.860000", "HIGH": "16.220000", "LOW": "14.790000", "CLOSE": "14.950000" }, { "DATE": "05/22/2019", "OPEN": "15.060000", "HIGH": "15.440000", "LOW": "14.420000", "CLOSE": "14.750000" }, { "DATE": "05/23/2019", "OPEN": "15.930000", "HIGH": "18.050000", "LOW": "15.280000", "CLOSE": "16.920000" }, { "DATE": "05/24/2019", "OPEN": "16.340000", "HIGH": "16.520000", "LOW": "15.520000", "CLOSE": "15.850000" }, { "DATE": "05/28/2019", "OPEN": "16.550000", "HIGH": "17.700000", "LOW": "15.900000", "CLOSE": "17.500000" }, { "DATE": "05/29/2019", "OPEN": "18.550000", "HIGH": "19.040000", "LOW": "17.620000", "CLOSE": "17.900000" }, { "DATE": "05/30/2019", "OPEN": "17.470000", "HIGH": "18.110000", "LOW": "16.720000", "CLOSE": "17.300000" }, { "DATE": "05/31/2019", "OPEN": "19.050000", "HIGH": "19.720000", "LOW": "18.010000", "CLOSE": "18.710000" }, { "DATE": "06/03/2019", "OPEN": "19.410000", "HIGH": "19.750000", "LOW": "18.160000", "CLOSE": "18.860000" }, { "DATE": "06/04/2019", "OPEN": "18.740000", "HIGH": "18.740000", "LOW": "16.970000", "CLOSE": "16.970000" }, { "DATE": "06/05/2019", "OPEN": "17.060000", "HIGH": "17.490000", "LOW": "16.040000", "CLOSE": "16.090000" }, { "DATE": "06/06/2019", "OPEN": "16.250000", "HIGH": "16.540000", "LOW": "15.360000", "CLOSE": "15.930000" }, { "DATE": "06/07/2019", "OPEN": "15.650000", "HIGH": "16.440000", "LOW": "15.330000", "CLOSE": "16.300000" }, { "DATE": "06/10/2019", "OPEN": "16.300000", "HIGH": "16.470000", "LOW": "15.840000", "CLOSE": "15.940000" }, { "DATE": "06/11/2019", "OPEN": "15.840000", "HIGH": "16.700000", "LOW": "15.500000", "CLOSE": "15.990000" }, { "DATE": "06/12/2019", "OPEN": "16.260000", "HIGH": "16.430000", "LOW": "15.780000", "CLOSE": "15.910000" }, { "DATE": "06/13/2019", "OPEN": "16.160000", "HIGH": "16.210000", "LOW": "15.610000", "CLOSE": "15.820000" }, { "DATE": "06/14/2019", "OPEN": "16.000000", "HIGH": "16.400000", "LOW": "15.210000", "CLOSE": "15.280000" }, { "DATE": "06/17/2019", "OPEN": "15.650000", "HIGH": "15.760000", "LOW": "15.240000", "CLOSE": "15.350000" }, { "DATE": "06/18/2019", "OPEN": "14.890000", "HIGH": "15.540000", "LOW": "14.620000", "CLOSE": "15.150000" }, { "DATE": "06/19/2019", "OPEN": "15.050000", "HIGH": "15.710000", "LOW": "14.150000", "CLOSE": "14.330000" }, { "DATE": "06/20/2019", "OPEN": "14.040000", "HIGH": "16.030000", "LOW": "13.190000", "CLOSE": "14.750000" }, { "DATE": "06/21/2019", "OPEN": "14.740000", "HIGH": "15.480000", "LOW": "14.420000", "CLOSE": "15.400000" }, { "DATE": "06/24/2019", "OPEN": "15.460000", "HIGH": "15.560000", "LOW": "15.230000", "CLOSE": "15.260000" }, { "DATE": "06/25/2019", "OPEN": "15.430000", "HIGH": "16.680000", "LOW": "15.100000", "CLOSE": "16.280000" }, { "DATE": "06/26/2019", "OPEN": "16.100000", "HIGH": "16.600000", "LOW": "15.470000", "CLOSE": "16.210000" }, { "DATE": "06/27/2019", "OPEN": "15.660000", "HIGH": "16.400000", "LOW": "15.660000", "CLOSE": "15.820000" }, { "DATE": "06/28/2019", "OPEN": "15.700000", "HIGH": "16.130000", "LOW": "15.080000", "CLOSE": "15.080000" }, { "DATE": "07/01/2019", "OPEN": "13.850000", "HIGH": "14.640000", "LOW": "13.800000", "CLOSE": "14.060000" }, { "DATE": "07/02/2019", "OPEN": "14.160000", "HIGH": "14.300000", "LOW": "12.900000", "CLOSE": "12.930000" }, { "DATE": "07/03/2019", "OPEN": "13.180000", "HIGH": "13.190000", "LOW": "12.560000", "CLOSE": "12.570000" }, { "DATE": "07/05/2019", "OPEN": "13.000000", "HIGH": "14.470000", "LOW": "12.040000", "CLOSE": "13.280000" }, { "DATE": "07/08/2019", "OPEN": "13.730000", "HIGH": "14.440000", "LOW": "13.640000", "CLOSE": "13.960000" }, { "DATE": "07/09/2019", "OPEN": "14.470000", "HIGH": "14.710000", "LOW": "13.990000", "CLOSE": "14.090000" }, { "DATE": "07/10/2019", "OPEN": "14.380000", "HIGH": "14.690000", "LOW": "12.980000", "CLOSE": "13.030000" }, { "DATE": "07/11/2019", "OPEN": "13.010000", "HIGH": "13.330000", "LOW": "12.390000", "CLOSE": "12.930000" }, { "DATE": "07/12/2019", "OPEN": "12.760000", "HIGH": "12.820000", "LOW": "12.280000", "CLOSE": "12.390000" }, { "DATE": "07/15/2019", "OPEN": "12.580000", "HIGH": "13.020000", "LOW": "12.490000", "CLOSE": "12.680000" }, { "DATE": "07/16/2019", "OPEN": "12.610000", "HIGH": "13.140000", "LOW": "12.280000", "CLOSE": "12.860000" }, { "DATE": "07/17/2019", "OPEN": "12.620000", "HIGH": "13.970000", "LOW": "12.240000", "CLOSE": "13.970000" }, { "DATE": "07/18/2019", "OPEN": "14.450000", "HIGH": "14.500000", "LOW": "13.190000", "CLOSE": "13.530000" }, { "DATE": "07/19/2019", "OPEN": "13.310000", "HIGH": "14.450000", "LOW": "13.090000", "CLOSE": "14.450000" }, { "DATE": "07/22/2019", "OPEN": "14.550000", "HIGH": "14.700000", "LOW": "13.420000", "CLOSE": "13.530000" }, { "DATE": "07/23/2019", "OPEN": "13.420000", "HIGH": "13.520000", "LOW": "12.550000", "CLOSE": "12.610000" }, { "DATE": "07/24/2019", "OPEN": "12.800000", "HIGH": "13.100000", "LOW": "11.980000", "CLOSE": "12.070000" }, { "DATE": "07/25/2019", "OPEN": "12.240000", "HIGH": "13.540000", "LOW": "11.690000", "CLOSE": "12.740000" }, { "DATE": "07/26/2019", "OPEN": "12.580000", "HIGH": "12.720000", "LOW": "12.010000", "CLOSE": "12.160000" }, { "DATE": "07/29/2019", "OPEN": "12.150000", "HIGH": "13.170000", "LOW": "12.150000", "CLOSE": "12.830000" }, { "DATE": "07/30/2019", "OPEN": "12.870000", "HIGH": "14.180000", "LOW": "12.870000", "CLOSE": "13.940000" }, { "DATE": "07/31/2019", "OPEN": "13.830000", "HIGH": "16.550000", "LOW": "13.460000", "CLOSE": "16.120000" }, { "DATE": "08/01/2019", "OPEN": "15.410000", "HIGH": "19.460000", "LOW": "13.730000", "CLOSE": "17.870000" }, { "DATE": "08/02/2019", "OPEN": "17.690000", "HIGH": "20.110000", "LOW": "17.040000", "CLOSE": "17.610000" }, { "DATE": "08/05/2019", "OPEN": "19.960000", "HIGH": "24.810000", "LOW": "19.910000", "CLOSE": "24.590000" }, { "DATE": "08/06/2019", "OPEN": "22.290000", "HIGH": "22.870000", "LOW": "19.770000", "CLOSE": "20.170000" }, { "DATE": "08/07/2019", "OPEN": "20.700000", "HIGH": "23.670000", "LOW": "18.940000", "CLOSE": "19.490000" }, { "DATE": "08/08/2019", "OPEN": "19.360000", "HIGH": "19.890000", "LOW": "16.820000", "CLOSE": "16.910000" }, { "DATE": "08/09/2019", "OPEN": "18.140000", "HIGH": "19.440000", "LOW": "17.310000", "CLOSE": "17.970000" }, { "DATE": "08/12/2019", "OPEN": "17.870000", "HIGH": "21.260000", "LOW": "17.770000", "CLOSE": "21.090000" }, { "DATE": "08/13/2019", "OPEN": "21.280000", "HIGH": "21.640000", "LOW": "17.520000", "CLOSE": "17.520000" }, { "DATE": "08/14/2019", "OPEN": "17.810000", "HIGH": "22.710000", "LOW": "17.750000", "CLOSE": "22.100000" }, { "DATE": "08/15/2019", "OPEN": "21.580000", "HIGH": "24.100000", "LOW": "20.780000", "CLOSE": "21.180000" }, { "DATE": "08/16/2019", "OPEN": "20.480000", "HIGH": "20.500000", "LOW": "18.410000", "CLOSE": "18.470000" }, { "DATE": "08/19/2019", "OPEN": "17.930000", "HIGH": "18.220000", "LOW": "16.520000", "CLOSE": "16.880000" }, { "DATE": "08/20/2019", "OPEN": "16.780000", "HIGH": "17.700000", "LOW": "16.450000", "CLOSE": "17.500000" }, { "DATE": "08/21/2019", "OPEN": "17.010000", "HIGH": "17.040000", "LOW": "15.510000", "CLOSE": "15.800000" }, { "DATE": "08/22/2019", "OPEN": "16.120000", "HIGH": "17.680000", "LOW": "15.630000", "CLOSE": "16.680000" }, { "DATE": "08/23/2019", "OPEN": "16.150000", "HIGH": "21.070000", "LOW": "16.040000", "CLOSE": "19.870000" }, { "DATE": "08/26/2019", "OPEN": "20.340000", "HIGH": "21.330000", "LOW": "19.060000", "CLOSE": "19.320000" }, { "DATE": "08/27/2019", "OPEN": "20.180000", "HIGH": "21.040000", "LOW": "18.490000", "CLOSE": "20.310000" }, { "DATE": "08/28/2019", "OPEN": "20.550000", "HIGH": "21.640000", "LOW": "19.100000", "CLOSE": "19.350000" }, { "DATE": "08/29/2019", "OPEN": "19.020000", "HIGH": "19.200000", "LOW": "17.600000", "CLOSE": "17.880000" }, { "DATE": "08/30/2019", "OPEN": "17.940000", "HIGH": "19.180000", "LOW": "17.090000", "CLOSE": "18.980000" }, { "DATE": "09/03/2019", "OPEN": "20.960000", "HIGH": "21.150000", "LOW": "19.410000", "CLOSE": "19.660000" }, { "DATE": "09/04/2019", "OPEN": "18.230000", "HIGH": "18.830000", "LOW": "17.260000", "CLOSE": "17.330000" }, { "DATE": "09/05/2019", "OPEN": "16.920000", "HIGH": "17.050000", "LOW": "15.450000", "CLOSE": "16.270000" }, { "DATE": "09/06/2019", "OPEN": "15.920000", "HIGH": "16.060000", "LOW": "14.910000", "CLOSE": "15.000000" }, { "DATE": "09/09/2019", "OPEN": "15.260000", "HIGH": "16.130000", "LOW": "14.950000", "CLOSE": "15.270000" }, { "DATE": "09/10/2019", "OPEN": "15.530000", "HIGH": "16.520000", "LOW": "15.110000", "CLOSE": "15.200000" }, { "DATE": "09/11/2019", "OPEN": "15.330000", "HIGH": "15.520000", "LOW": "14.550000", "CLOSE": "14.610000" }, { "DATE": "09/12/2019", "OPEN": "14.690000", "HIGH": "14.940000", "LOW": "13.850000", "CLOSE": "14.220000" }, { "DATE": "09/13/2019", "OPEN": "14.160000", "HIGH": "14.310000", "LOW": "13.510000", "CLOSE": "13.740000" }, { "DATE": "09/16/2019", "OPEN": "14.890000", "HIGH": "15.290000", "LOW": "14.500000", "CLOSE": "14.670000" }, { "DATE": "09/17/2019", "OPEN": "14.920000", "HIGH": "15.030000", "LOW": "14.400000", "CLOSE": "14.440000" }, { "DATE": "09/18/2019", "OPEN": "14.610000", "HIGH": "15.800000", "LOW": "13.800000", "CLOSE": "13.950000" }, { "DATE": "09/19/2019", "OPEN": "14.660000", "HIGH": "14.660000", "LOW": "13.310000", "CLOSE": "14.050000" }, { "DATE": "09/20/2019", "OPEN": "13.940000", "HIGH": "15.840000", "LOW": "13.350000", "CLOSE": "15.320000" }, { "DATE": "09/23/2019", "OPEN": "15.350000", "HIGH": "16.000000", "LOW": "14.710000", "CLOSE": "14.910000" }, { "DATE": "09/24/2019", "OPEN": "14.770000", "HIGH": "17.620000", "LOW": "14.330000", "CLOSE": "17.050000" }, { "DATE": "09/25/2019", "OPEN": "17.050000", "HIGH": "18.450000", "LOW": "15.690000", "CLOSE": "15.960000" }, { "DATE": "09/26/2019", "OPEN": "16.230000", "HIGH": "17.090000", "LOW": "15.350000", "CLOSE": "16.070000" }, { "DATE": "09/27/2019", "OPEN": "15.770000", "HIGH": "18.690000", "LOW": "15.150000", "CLOSE": "17.220000" }, { "DATE": "09/30/2019", "OPEN": "17.230000", "HIGH": "17.350000", "LOW": "16.200000", "CLOSE": "16.240000" }, { "DATE": "10/01/2019", "OPEN": "16.020000", "HIGH": "18.620000", "LOW": "15.790000", "CLOSE": "18.560000" }, { "DATE": "10/02/2019", "OPEN": "18.750000", "HIGH": "21.460000", "LOW": "18.750000", "CLOSE": "20.560000" }, { "DATE": "10/03/2019", "OPEN": "20.110000", "HIGH": "21.440000", "LOW": "19.030000", "CLOSE": "19.120000" }, { "DATE": "10/04/2019", "OPEN": "19.420000", "HIGH": "19.970000", "LOW": "16.970000", "CLOSE": "17.040000" }, { "DATE": "10/07/2019", "OPEN": "18.270000", "HIGH": "18.520000", "LOW": "16.440000", "CLOSE": "17.860000" }, { "DATE": "10/08/2019", "OPEN": "17.610000", "HIGH": "20.380000", "LOW": "17.420000", "CLOSE": "20.280000" }, { "DATE": "10/09/2019", "OPEN": "19.940000", "HIGH": "20.000000", "LOW": "17.770000", "CLOSE": "18.640000" }, { "DATE": "10/10/2019", "OPEN": "19.280000", "HIGH": "19.800000", "LOW": "17.560000", "CLOSE": "17.570000" }, { "DATE": "10/11/2019", "OPEN": "17.350000", "HIGH": "17.440000", "LOW": "15.110000", "CLOSE": "15.580000" }, { "DATE": "10/14/2019", "OPEN": "15.660000", "HIGH": "16.500000", "LOW": "14.510000", "CLOSE": "14.570000" }, { "DATE": "10/15/2019", "OPEN": "13.940000", "HIGH": "14.430000", "LOW": "13.390000", "CLOSE": "13.540000" }, { "DATE": "10/16/2019", "OPEN": "13.940000", "HIGH": "14.260000", "LOW": "13.600000", "CLOSE": "13.680000" }, { "DATE": "10/17/2019", "OPEN": "13.790000", "HIGH": "14.180000", "LOW": "13.310000", "CLOSE": "13.790000" }, { "DATE": "10/18/2019", "OPEN": "14.200000", "HIGH": "15.160000", "LOW": "13.780000", "CLOSE": "14.250000" }, { "DATE": "10/21/2019", "OPEN": "14.240000", "HIGH": "14.630000", "LOW": "14.000000", "CLOSE": "14.000000" }, { "DATE": "10/22/2019", "OPEN": "13.990000", "HIGH": "14.610000", "LOW": "13.700000", "CLOSE": "14.460000" }, { "DATE": "10/23/2019", "OPEN": "14.830000", "HIGH": "15.120000", "LOW": "14.010000", "CLOSE": "14.010000" }, { "DATE": "10/24/2019", "OPEN": "13.980000", "HIGH": "14.340000", "LOW": "13.400000", "CLOSE": "13.710000" }, { "DATE": "10/25/2019", "OPEN": "13.530000", "HIGH": "13.790000", "LOW": "12.620000", "CLOSE": "12.650000" }, { "DATE": "10/28/2019", "OPEN": "13.010000", "HIGH": "13.140000", "LOW": "12.660000", "CLOSE": "13.110000" }, { "DATE": "10/29/2019", "OPEN": "13.160000", "HIGH": "13.520000", "LOW": "13.070000", "CLOSE": "13.200000" }, { "DATE": "10/30/2019", "OPEN": "13.230000", "HIGH": "13.770000", "LOW": "12.270000", "CLOSE": "12.330000" }, { "DATE": "10/31/2019", "OPEN": "12.210000", "HIGH": "13.950000", "LOW": "12.190000", "CLOSE": "13.220000" }, { "DATE": "11/01/2019", "OPEN": "12.990000", "HIGH": "13.120000", "LOW": "12.250000", "CLOSE": "12.300000" }, { "DATE": "11/04/2019", "OPEN": "12.680000", "HIGH": "13.130000", "LOW": "12.440000", "CLOSE": "12.830000" }, { "DATE": "11/05/2019", "OPEN": "12.850000", "HIGH": "13.280000", "LOW": "12.250000", "CLOSE": "13.100000" }, { "DATE": "11/06/2019", "OPEN": "13.180000", "HIGH": "13.390000", "LOW": "12.600000", "CLOSE": "12.620000" }, { "DATE": "11/07/2019", "OPEN": "12.590000", "HIGH": "12.890000", "LOW": "12.260000", "CLOSE": "12.730000" }, { "DATE": "11/08/2019", "OPEN": "12.980000", "HIGH": "13.050000", "LOW": "12.000000", "CLOSE": "12.070000" }, { "DATE": "11/11/2019", "OPEN": "13.150000", "HIGH": "13.490000", "LOW": "12.660000", "CLOSE": "12.690000" }, { "DATE": "11/12/2019", "OPEN": "12.640000", "HIGH": "13.100000", "LOW": "12.360000", "CLOSE": "12.680000" }, { "DATE": "11/13/2019", "OPEN": "12.910000", "HIGH": "13.900000", "LOW": "12.880000", "CLOSE": "13.000000" }, { "DATE": "11/14/2019", "OPEN": "13.160000", "HIGH": "13.810000", "LOW": "12.930000", "CLOSE": "13.050000" }, { "DATE": "11/15/2019", "OPEN": "12.950000", "HIGH": "12.970000", "LOW": "11.920000", "CLOSE": "12.050000" }, { "DATE": "11/18/2019", "OPEN": "12.390000", "HIGH": "13.100000", "LOW": "12.320000", "CLOSE": "12.460000" }, { "DATE": "11/19/2019", "OPEN": "12.330000", "HIGH": "13.010000", "LOW": "12.160000", "CLOSE": "12.860000" }, { "DATE": "11/20/2019", "OPEN": "13.420000", "HIGH": "14.170000", "LOW": "12.610000", "CLOSE": "12.780000" }, { "DATE": "11/21/2019", "OPEN": "13.350000", "HIGH": "13.860000", "LOW": "12.490000", "CLOSE": "13.130000" }, { "DATE": "11/22/2019", "OPEN": "12.820000", "HIGH": "13.250000", "LOW": "12.330000", "CLOSE": "12.340000" }, { "DATE": "11/25/2019", "OPEN": "12.510000", "HIGH": "12.590000", "LOW": "11.730000", "CLOSE": "11.870000" }, { "DATE": "11/26/2019", "OPEN": "11.880000", "HIGH": "12.040000", "LOW": "11.420000", "CLOSE": "11.540000" }, { "DATE": "11/27/2019", "OPEN": "11.550000", "HIGH": "11.790000", "LOW": "11.440000", "CLOSE": "11.750000" }, { "DATE": "11/29/2019", "OPEN": "12.500000", "HIGH": "12.830000", "LOW": "12.120000", "CLOSE": "12.620000" }, { "DATE": "12/02/2019", "OPEN": "12.690000", "HIGH": "15.270000", "LOW": "12.550000", "CLOSE": "14.910000" }, { "DATE": "12/03/2019", "OPEN": "14.680000", "HIGH": "17.990000", "LOW": "14.610000", "CLOSE": "15.960000" }, { "DATE": "12/04/2019", "OPEN": "16.380000", "HIGH": "16.400000", "LOW": "14.120000", "CLOSE": "14.800000" }, { "DATE": "12/05/2019", "OPEN": "14.460000", "HIGH": "15.370000", "LOW": "14.170000", "CLOSE": "14.520000" }, { "DATE": "12/06/2019", "OPEN": "14.370000", "HIGH": "14.470000", "LOW": "13.190000", "CLOSE": "13.620000" }, { "DATE": "12/09/2019", "OPEN": "14.250000", "HIGH": "16.070000", "LOW": "12.250000", "CLOSE": "15.860000" }, { "DATE": "12/10/2019", "OPEN": "15.800000", "HIGH": "16.900000", "LOW": "14.930000", "CLOSE": "15.680000" }, { "DATE": "12/11/2019", "OPEN": "15.570000", "HIGH": "15.970000", "LOW": "14.980000", "CLOSE": "14.990000" }, { "DATE": "12/12/2019", "OPEN": "14.940000", "HIGH": "15.550000", "LOW": "13.600000", "CLOSE": "13.940000" }, { "DATE": "12/13/2019", "OPEN": "13.180000", "HIGH": "14.350000", "LOW": "12.540000", "CLOSE": "12.630000" }, { "DATE": "12/16/2019", "OPEN": "12.470000", "HIGH": "12.530000", "LOW": "11.710000", "CLOSE": "12.140000" }, { "DATE": "12/17/2019", "OPEN": "12.230000", "HIGH": "12.470000", "LOW": "11.900000", "CLOSE": "12.290000" }, { "DATE": "12/18/2019", "OPEN": "12.240000", "HIGH": "12.700000", "LOW": "11.930000", "CLOSE": "12.580000" }, { "DATE": "12/19/2019", "OPEN": "12.550000", "HIGH": "12.780000", "LOW": "12.430000", "CLOSE": "12.500000" }, { "DATE": "12/20/2019", "OPEN": "12.550000", "HIGH": "12.610000", "LOW": "12.040000", "CLOSE": "12.510000" }, { "DATE": "12/23/2019", "OPEN": "12.810000", "HIGH": "12.900000", "LOW": "12.410000", "CLOSE": "12.610000" }, { "DATE": "12/24/2019", "OPEN": "12.650000", "HIGH": "12.840000", "LOW": "12.560000", "CLOSE": "12.670000" }, { "DATE": "12/26/2019", "OPEN": "12.740000", "HIGH": "12.750000", "LOW": "11.720000", "CLOSE": "12.650000" }, { "DATE": "12/27/2019", "OPEN": "12.610000", "HIGH": "13.720000", "LOW": "11.890000", "CLOSE": "13.430000" }, { "DATE": "12/30/2019", "OPEN": "13.740000", "HIGH": "15.140000", "LOW": "13.440000", "CLOSE": "14.820000" }, { "DATE": "12/31/2019", "OPEN": "14.840000", "HIGH": "15.390000", "LOW": "13.750000", "CLOSE": "13.780000" }, { "DATE": "01/02/2020", "OPEN": "13.460000", "HIGH": "13.720000", "LOW": "12.420000", "CLOSE": "12.470000" }, { "DATE": "01/03/2020", "OPEN": "15.010000", "HIGH": "16.200000", "LOW": "13.130000", "CLOSE": "14.020000" }, { "DATE": "01/06/2020", "OPEN": "15.450000", "HIGH": "16.390000", "LOW": "13.540000", "CLOSE": "13.850000" }, { "DATE": "01/07/2020", "OPEN": "13.840000", "HIGH": "14.460000", "LOW": "13.390000", "CLOSE": "13.790000" }, { "DATE": "01/08/2020", "OPEN": "15.160000", "HIGH": "15.240000", "LOW": "12.830000", "CLOSE": "13.450000" }, { "DATE": "01/09/2020", "OPEN": "12.950000", "HIGH": "13.240000", "LOW": "12.530000", "CLOSE": "12.540000" }, { "DATE": "01/10/2020", "OPEN": "12.420000", "HIGH": "12.870000", "LOW": "12.090000", "CLOSE": "12.560000" }, { "DATE": "01/13/2020", "OPEN": "12.840000", "HIGH": "13.090000", "LOW": "12.320000", "CLOSE": "12.320000" }, { "DATE": "01/14/2020", "OPEN": "12.720000", "HIGH": "13.820000", "LOW": "12.050000", "CLOSE": "12.390000" }, { "DATE": "01/15/2020", "OPEN": "12.790000", "HIGH": "12.830000", "LOW": "11.950000", "CLOSE": "12.420000" }, { "DATE": "01/16/2020", "OPEN": "12.200000", "HIGH": "12.420000", "LOW": "11.780000", "CLOSE": "12.320000" }, { "DATE": "01/17/2020", "OPEN": "12.210000", "HIGH": "12.480000", "LOW": "11.750000", "CLOSE": "12.100000" }, { "DATE": "01/21/2020", "OPEN": "13.230000", "HIGH": "13.330000", "LOW": "12.320000", "CLOSE": "12.850000" }, { "DATE": "01/22/2020", "OPEN": "12.450000", "HIGH": "13.010000", "LOW": "12.310000", "CLOSE": "12.910000" }, { "DATE": "01/23/2020", "OPEN": "13.260000", "HIGH": "14.150000", "LOW": "12.940000", "CLOSE": "12.980000" }, { "DATE": "01/24/2020", "OPEN": "12.750000", "HIGH": "15.980000", "LOW": "12.620000", "CLOSE": "14.560000" }, { "DATE": "01/27/2020", "OPEN": "17.420000", "HIGH": "19.020000", "LOW": "16.820000", "CLOSE": "18.230000" }, { "DATE": "01/28/2020", "OPEN": "16.940000", "HIGH": "18.030000", "LOW": "15.690000", "CLOSE": "16.280000" }, { "DATE": "01/29/2020", "OPEN": "15.680000", "HIGH": "16.650000", "LOW": "14.940000", "CLOSE": "16.390000" }, { "DATE": "01/30/2020", "OPEN": "17.820000", "HIGH": "18.390000", "LOW": "15.300000", "CLOSE": "15.490000" }, { "DATE": "01/31/2020", "OPEN": "16.250000", "HIGH": "19.990000", "LOW": "16.180000", "CLOSE": "18.840000" }, { "DATE": "02/03/2020", "OPEN": "18.640000", "HIGH": "18.880000", "LOW": "17.100000", "CLOSE": "17.970000" }, { "DATE": "02/04/2020", "OPEN": "16.450000", "HIGH": "16.460000", "LOW": "15.630000", "CLOSE": "16.050000" }, { "DATE": "02/05/2020", "OPEN": "16.290000", "HIGH": "16.320000", "LOW": "15.020000", "CLOSE": "15.150000" }, { "DATE": "02/06/2020", "OPEN": "15.130000", "HIGH": "15.660000", "LOW": "14.700000", "CLOSE": "14.960000" }, { "DATE": "02/07/2020", "OPEN": "15.070000", "HIGH": "16.160000", "LOW": "14.810000", "CLOSE": "15.470000" }, { "DATE": "02/10/2020", "OPEN": "15.880000", "HIGH": "16.430000", "LOW": "15.010000", "CLOSE": "15.040000" }, { "DATE": "02/11/2020", "OPEN": "14.910000", "HIGH": "15.270000", "LOW": "14.380000", "CLOSE": "15.180000" }, { "DATE": "02/12/2020", "OPEN": "14.860000", "HIGH": "14.880000", "LOW": "13.730000", "CLOSE": "13.740000" }, { "DATE": "02/13/2020", "OPEN": "14.430000", "HIGH": "15.440000", "LOW": "14.000000", "CLOSE": "14.150000" }, { "DATE": "02/14/2020", "OPEN": "14.120000", "HIGH": "14.540000", "LOW": "13.380000", "CLOSE": "13.680000" }, { "DATE": "02/18/2020", "OPEN": "14.980000", "HIGH": "15.490000", "LOW": "14.530000", "CLOSE": "14.830000" }, { "DATE": "02/19/2020", "OPEN": "14.660000", "HIGH": "14.740000", "LOW": "14.210000", "CLOSE": "14.380000" }, { "DATE": "02/20/2020", "OPEN": "14.540000", "HIGH": "17.210000", "LOW": "14.490000", "CLOSE": "15.560000" }, { "DATE": "02/21/2020", "OPEN": "17.330000", "HIGH": "18.210000", "LOW": "16.190000", "CLOSE": "17.080000" }, { "DATE": "02/24/2020", "OPEN": "22.250000", "HIGH": "26.350000", "LOW": "22.000000", "CLOSE": "25.030000" }, { "DATE": "02/25/2020", "OPEN": "22.190000", "HIGH": "30.250000", "LOW": "22.190000", "CLOSE": "27.850000" }, { "DATE": "02/26/2020", "OPEN": "26.630000", "HIGH": "29.570000", "LOW": "24.760000", "CLOSE": "27.560000" }, { "DATE": "02/27/2020", "OPEN": "28.950000", "HIGH": "39.310000", "LOW": "27.790000", "CLOSE": "39.160000" }, { "DATE": "02/28/2020", "OPEN": "42.020000", "HIGH": "49.480000", "LOW": "39.370000", "CLOSE": "40.110000" }, { "DATE": "03/02/2020", "OPEN": "34.860000", "HIGH": "43.770000", "LOW": "31.500000", "CLOSE": "33.420000" }, { "DATE": "03/03/2020", "OPEN": "33.640000", "HIGH": "41.060000", "LOW": "24.930000", "CLOSE": "36.820000" }, { "DATE": "03/04/2020", "OPEN": "34.440000", "HIGH": "35.580000", "LOW": "30.300000", "CLOSE": "31.990000" }, { "DATE": "03/05/2020", "OPEN": "33.610000", "HIGH": "42.840000", "LOW": "33.540000", "CLOSE": "39.620000" }, { "DATE": "03/06/2020", "OPEN": "41.460000", "HIGH": "54.390000", "LOW": "40.840000", "CLOSE": "41.940000" }, { "DATE": "03/09/2020", "OPEN": "41.940000", "HIGH": "62.120000", "LOW": "41.940000", "CLOSE": "54.460000" }, { "DATE": "03/10/2020", "OPEN": "49.680000", "HIGH": "55.660000", "LOW": "43.560000", "CLOSE": "47.300000" }, { "DATE": "03/11/2020", "OPEN": "52.240000", "HIGH": "55.820000", "LOW": "49.980000", "CLOSE": "53.900000" }, { "DATE": "03/12/2020", "OPEN": "61.460000", "HIGH": "76.830000", "LOW": "59.910000", "CLOSE": "75.470000" }, { "DATE": "03/13/2020", "OPEN": "71.310000", "HIGH": "77.570000", "LOW": "55.170000", "CLOSE": "57.830000" }, { "DATE": "03/16/2020", "OPEN": "57.830000", "HIGH": "83.560000", "LOW": "57.830000", "CLOSE": "82.690000" }, { "DATE": "03/17/2020", "OPEN": "82.690000", "HIGH": "84.830000", "LOW": "70.370000", "CLOSE": "75.910000" }, { "DATE": "03/18/2020", "OPEN": "69.370000", "HIGH": "85.470000", "LOW": "69.370000", "CLOSE": "76.450000" }, { "DATE": "03/19/2020", "OPEN": "80.620000", "HIGH": "84.260000", "LOW": "68.570000", "CLOSE": "72.000000" }, { "DATE": "03/20/2020", "OPEN": "67.860000", "HIGH": "69.510000", "LOW": "57.420000", "CLOSE": "66.040000" }, { "DATE": "03/23/2020", "OPEN": "74.080000", "HIGH": "76.740000", "LOW": "60.460000", "CLOSE": "61.590000" }, { "DATE": "03/24/2020", "OPEN": "58.760000", "HIGH": "61.880000", "LOW": "36.240000", "CLOSE": "61.670000" }, { "DATE": "03/25/2020", "OPEN": "61.440000", "HIGH": "68.860000", "LOW": "58.030000", "CLOSE": "63.950000" }, { "DATE": "03/26/2020", "OPEN": "65.670000", "HIGH": "67.060000", "LOW": "57.660000", "CLOSE": "61.000000" }, { "DATE": "03/27/2020", "OPEN": "64.950000", "HIGH": "69.100000", "LOW": "61.800000", "CLOSE": "65.540000" }, { "DATE": "03/30/2020", "OPEN": "66.300000", "HIGH": "67.690000", "LOW": "56.600000", "CLOSE": "57.080000" }, { "DATE": "03/31/2020", "OPEN": "56.690000", "HIGH": "58.750000", "LOW": "50.880000", "CLOSE": "53.540000" }, { "DATE": "04/01/2020", "OPEN": "57.380000", "HIGH": "60.590000", "LOW": "52.760000", "CLOSE": "57.060000" }, { "DATE": "04/02/2020", "OPEN": "54.460000", "HIGH": "57.240000", "LOW": "50.450000", "CLOSE": "50.910000" }, { "DATE": "04/03/2020", "OPEN": "51.110000", "HIGH": "52.290000", "LOW": "46.740000", "CLOSE": "46.800000" }, { "DATE": "04/06/2020", "OPEN": "44.170000", "HIGH": "45.730000", "LOW": "43.450000", "CLOSE": "45.240000" }, { "DATE": "04/07/2020", "OPEN": "44.830000", "HIGH": "47.510000", "LOW": "43.510000", "CLOSE": "46.700000" }, { "DATE": "04/08/2020", "OPEN": "45.900000", "HIGH": "47.280000", "LOW": "42.530000", "CLOSE": "43.350000" }, { "DATE": "04/09/2020", "OPEN": "43.000000", "HIGH": "45.730000", "LOW": "41.390000", "CLOSE": "41.670000" }, { "DATE": "04/13/2020", "OPEN": "44.600000", "HIGH": "45.040000", "LOW": "41.170000", "CLOSE": "41.170000" }, { "DATE": "04/14/2020", "OPEN": "40.240000", "HIGH": "40.570000", "LOW": "37.310000", "CLOSE": "37.760000" }, { "DATE": "04/15/2020", "OPEN": "39.400000", "HIGH": "43.230000", "LOW": "39.340000", "CLOSE": "40.840000" }, { "DATE": "04/16/2020", "OPEN": "41.920000", "HIGH": "43.020000", "LOW": "39.870000", "CLOSE": "40.110000" }, { "DATE": "04/17/2020", "OPEN": "39.500000", "HIGH": "40.260000", "LOW": "37.630000", "CLOSE": "38.150000" }, { "DATE": "04/20/2020", "OPEN": "40.680000", "HIGH": "43.830000", "LOW": "39.880000", "CLOSE": "43.830000" }, { "DATE": "04/21/2020", "OPEN": "44.280000", "HIGH": "47.770000", "LOW": "43.770000", "CLOSE": "45.410000" }, { "DATE": "04/22/2020", "OPEN": "44.910000", "HIGH": "45.070000", "LOW": "41.410000", "CLOSE": "41.980000" }, { "DATE": "04/23/2020", "OPEN": "41.300000", "HIGH": "42.470000", "LOW": "39.060000", "CLOSE": "41.380000" }, { "DATE": "04/24/2020", "OPEN": "41.910000", "HIGH": "42.080000", "LOW": "35.600000", "CLOSE": "35.930000" }, { "DATE": "04/27/2020", "OPEN": "36.290000", "HIGH": "36.440000", "LOW": "32.510000", "CLOSE": "33.290000" }, { "DATE": "04/28/2020", "OPEN": "33.210000", "HIGH": "35.390000", "LOW": "30.540000", "CLOSE": "33.570000" }, { "DATE": "04/29/2020", "OPEN": "32.480000", "HIGH": "33.190000", "LOW": "30.710000", "CLOSE": "31.230000" }, { "DATE": "04/30/2020", "OPEN": "30.990000", "HIGH": "35.940000", "LOW": "30.930000", "CLOSE": "34.150000" }, { "DATE": "05/01/2020", "OPEN": "38.170000", "HIGH": "39.570000", "LOW": "36.590000", "CLOSE": "37.190000" }, { "DATE": "05/04/2020", "OPEN": "39.130000", "HIGH": "40.320000", "LOW": "35.530000", "CLOSE": "35.970000" }, { "DATE": "05/05/2020", "OPEN": "34.820000", "HIGH": "36.220000", "LOW": "31.950000", "CLOSE": "33.610000" }, { "DATE": "05/06/2020", "OPEN": "32.690000", "HIGH": "35.690000", "LOW": "31.680000", "CLOSE": "34.120000" }, { "DATE": "05/07/2020", "OPEN": "32.120000", "HIGH": "32.280000", "LOW": "30.370000", "CLOSE": "31.440000" }, { "DATE": "05/08/2020", "OPEN": "30.140000", "HIGH": "30.390000", "LOW": "27.890000", "CLOSE": "27.980000" }, { "DATE": "05/11/2020", "OPEN": "28.460000", "HIGH": "31.460000", "LOW": "26.970000", "CLOSE": "27.570000" }, { "DATE": "05/12/2020", "OPEN": "28.470000", "HIGH": "33.040000", "LOW": "26.000000", "CLOSE": "33.040000" }, { "DATE": "05/13/2020", "OPEN": "32.740000", "HIGH": "37.420000", "LOW": "30.770000", "CLOSE": "35.280000" }, { "DATE": "05/14/2020", "OPEN": "35.160000", "HIGH": "39.280000", "LOW": "32.330000", "CLOSE": "32.610000" }, { "DATE": "05/15/2020", "OPEN": "32.500000", "HIGH": "35.130000", "LOW": "31.040000", "CLOSE": "31.890000" }, { "DATE": "05/18/2020", "OPEN": "30.710000", "HIGH": "31.080000", "LOW": "28.350000", "CLOSE": "29.300000" }, { "DATE": "05/19/2020", "OPEN": "28.730000", "HIGH": "30.740000", "LOW": "28.370000", "CLOSE": "30.530000" }, { "DATE": "05/20/2020", "OPEN": "29.520000", "HIGH": "29.830000", "LOW": "27.830000", "CLOSE": "27.990000" }, { "DATE": "05/21/2020", "OPEN": "28.970000", "HIGH": "30.200000", "LOW": "27.670000", "CLOSE": "29.530000" }, { "DATE": "05/22/2020", "OPEN": "31.360000", "HIGH": "31.550000", "LOW": "28.030000", "CLOSE": "28.160000" }, { "DATE": "05/26/2020", "OPEN": "27.720000", "HIGH": "28.580000", "LOW": "27.180000", "CLOSE": "28.010000" }, { "DATE": "05/27/2020", "OPEN": "27.620000", "HIGH": "30.530000", "LOW": "25.920000", "CLOSE": "27.620000" }, { "DATE": "05/28/2020", "OPEN": "27.820000", "HIGH": "29.890000", "LOW": "27.430000", "CLOSE": "28.590000" }, { "DATE": "05/29/2020", "OPEN": "29.300000", "HIGH": "30.160000", "LOW": "27.290000", "CLOSE": "27.510000" }, { "DATE": "06/01/2020", "OPEN": "28.940000", "HIGH": "30.600000", "LOW": "28.110000", "CLOSE": "28.230000" }, { "DATE": "06/02/2020", "OPEN": "28.400000", "HIGH": "28.520000", "LOW": "26.660000", "CLOSE": "26.840000" }, { "DATE": "06/03/2020", "OPEN": "26.750000", "HIGH": "26.980000", "LOW": "25.040000", "CLOSE": "25.660000" }, { "DATE": "06/04/2020", "OPEN": "26.230000", "HIGH": "26.430000", "LOW": "24.380000", "CLOSE": "25.810000" }, { "DATE": "06/05/2020", "OPEN": "24.790000", "HIGH": "25.090000", "LOW": "23.540000", "CLOSE": "24.520000" }, { "DATE": "06/08/2020", "OPEN": "25.560000", "HIGH": "25.980000", "LOW": "24.650000", "CLOSE": "25.810000" }, { "DATE": "06/09/2020", "OPEN": "25.930000", "HIGH": "27.700000", "LOW": "25.710000", "CLOSE": "27.570000" }, { "DATE": "06/10/2020", "OPEN": "26.730000", "HIGH": "29.010000", "LOW": "26.060000", "CLOSE": "27.570000" }, { "DATE": "06/11/2020", "OPEN": "30.450000", "HIGH": "42.580000", "LOW": "29.490000", "CLOSE": "40.790000" }, { "DATE": "06/12/2020", "OPEN": "37.680000", "HIGH": "44.160000", "LOW": "34.970000", "CLOSE": "36.090000" }, { "DATE": "06/15/2020", "OPEN": "44.090000", "HIGH": "44.440000", "LOW": "34.280000", "CLOSE": "34.400000" }, { "DATE": "06/16/2020", "OPEN": "34.280000", "HIGH": "37.450000", "LOW": "31.730000", "CLOSE": "33.670000" }, { "DATE": "06/17/2020", "OPEN": "33.280000", "HIGH": "35.170000", "LOW": "32.250000", "CLOSE": "33.470000" }, { "DATE": "06/18/2020", "OPEN": "33.830000", "HIGH": "36.250000", "LOW": "32.240000", "CLOSE": "32.940000" }, { "DATE": "06/19/2020", "OPEN": "32.070000", "HIGH": "35.120000", "LOW": "30.400000", "CLOSE": "35.120000" }, { "DATE": "06/22/2020", "OPEN": "35.220000", "HIGH": "35.390000", "LOW": "31.640000", "CLOSE": "31.770000" }, { "DATE": "06/23/2020", "OPEN": "31.710000", "HIGH": "31.710000", "LOW": "29.260000", "CLOSE": "31.370000" }, { "DATE": "06/24/2020", "OPEN": "31.050000", "HIGH": "37.120000", "LOW": "30.950000", "CLOSE": "33.840000" }, { "DATE": "06/25/2020", "OPEN": "36.590000", "HIGH": "36.930000", "LOW": "31.590000", "CLOSE": "32.220000" }, { "DATE": "06/26/2020", "OPEN": "33.010000", "HIGH": "36.250000", "LOW": "31.040000", "CLOSE": "34.730000" }, { "DATE": "06/29/2020", "OPEN": "35.050000", "HIGH": "36.310000", "LOW": "31.780000", "CLOSE": "31.780000" }, { "DATE": "06/30/2020", "OPEN": "32.540000", "HIGH": "32.940000", "LOW": "29.560000", "CLOSE": "30.430000" }, { "DATE": "07/01/2020", "OPEN": "30.960000", "HIGH": "31.760000", "LOW": "28.200000", "CLOSE": "28.620000" }, { "DATE": "07/02/2020", "OPEN": "28.330000", "HIGH": "28.440000", "LOW": "25.900000", "CLOSE": "27.680000" }, { "DATE": "07/06/2020", "OPEN": "27.760000", "HIGH": "28.330000", "LOW": "24.920000", "CLOSE": "27.940000" }, { "DATE": "07/07/2020", "OPEN": "28.770000", "HIGH": "29.630000", "LOW": "27.250000", "CLOSE": "29.430000" }, { "DATE": "07/08/2020", "OPEN": "28.950000", "HIGH": "30.200000", "LOW": "27.240000", "CLOSE": "28.080000" }, { "DATE": "07/09/2020", "OPEN": "28.180000", "HIGH": "31.480000", "LOW": "26.110000", "CLOSE": "29.260000" }, { "DATE": "07/10/2020", "OPEN": "30.860000", "HIGH": "30.910000", "LOW": "27.130000", "CLOSE": "27.290000" }, { "DATE": "07/13/2020", "OPEN": "27.850000", "HIGH": "32.450000", "LOW": "26.870000", "CLOSE": "32.190000" }, { "DATE": "07/14/2020", "OPEN": "31.140000", "HIGH": "33.670000", "LOW": "29.210000", "CLOSE": "29.520000" }, { "DATE": "07/15/2020", "OPEN": "29.150000", "HIGH": "30.090000", "LOW": "27.170000", "CLOSE": "27.760000" }, { "DATE": "07/16/2020", "OPEN": "28.410000", "HIGH": "29.290000", "LOW": "26.980000", "CLOSE": "28.000000" }, { "DATE": "07/17/2020", "OPEN": "27.150000", "HIGH": "27.540000", "LOW": "25.410000", "CLOSE": "25.680000" }, { "DATE": "07/20/2020", "OPEN": "26.940000", "HIGH": "27.080000", "LOW": "24.350000", "CLOSE": "24.460000" }, { "DATE": "07/21/2020", "OPEN": "24.080000", "HIGH": "25.650000", "LOW": "23.610000", "CLOSE": "24.840000" }, { "DATE": "07/22/2020", "OPEN": "24.560000", "HIGH": "26.260000", "LOW": "24.130000", "CLOSE": "24.320000" }, { "DATE": "07/23/2020", "OPEN": "23.970000", "HIGH": "26.950000", "LOW": "23.600000", "CLOSE": "26.080000" }, { "DATE": "07/24/2020", "OPEN": "27.960000", "HIGH": "28.580000", "LOW": "25.530000", "CLOSE": "25.840000" }, { "DATE": "07/27/2020", "OPEN": "26.600000", "HIGH": "26.940000", "LOW": "24.550000", "CLOSE": "24.740000" }, { "DATE": "07/28/2020", "OPEN": "24.860000", "HIGH": "25.850000", "LOW": "24.050000", "CLOSE": "25.440000" }, { "DATE": "07/29/2020", "OPEN": "25.160000", "HIGH": "25.420000", "LOW": "23.730000", "CLOSE": "24.100000" }, { "DATE": "07/30/2020", "OPEN": "25.040000", "HIGH": "28.290000", "LOW": "24.640000", "CLOSE": "24.760000" }, { "DATE": "07/31/2020", "OPEN": "24.790000", "HIGH": "26.410000", "LOW": "23.550000", "CLOSE": "24.460000" }, { "DATE": "08/03/2020", "OPEN": "25.750000", "HIGH": "26.010000", "LOW": "22.170000", "CLOSE": "24.280000" }, { "DATE": "08/04/2020", "OPEN": "24.010000", "HIGH": "24.760000", "LOW": "22.920000", "CLOSE": "23.760000" }, { "DATE": "08/05/2020", "OPEN": "23.440000", "HIGH": "23.610000", "LOW": "22.860000", "CLOSE": "22.990000" }, { "DATE": "08/06/2020", "OPEN": "23.030000", "HIGH": "24.110000", "LOW": "20.970000", "CLOSE": "22.650000" }, { "DATE": "08/07/2020", "OPEN": "23.450000", "HIGH": "24.020000", "LOW": "22.020000", "CLOSE": "22.210000" }, { "DATE": "08/10/2020", "OPEN": "22.880000", "HIGH": "23.520000", "LOW": "21.460000", "CLOSE": "22.130000" }, { "DATE": "08/11/2020", "OPEN": "21.850000", "HIGH": "24.930000", "LOW": "20.280000", "CLOSE": "24.030000" }, { "DATE": "08/12/2020", "OPEN": "22.820000", "HIGH": "22.880000", "LOW": "21.540000", "CLOSE": "22.280000" }, { "DATE": "08/13/2020", "OPEN": "22.200000", "HIGH": "22.920000", "LOW": "21.450000", "CLOSE": "22.130000" }, { "DATE": "08/14/2020", "OPEN": "22.270000", "HIGH": "23.550000", "LOW": "21.790000", "CLOSE": "22.050000" }, { "DATE": "08/17/2020", "OPEN": "22.520000", "HIGH": "22.820000", "LOW": "21.340000", "CLOSE": "21.350000" }, { "DATE": "08/18/2020", "OPEN": "21.690000", "HIGH": "22.550000", "LOW": "21.180000", "CLOSE": "21.510000" }, { "DATE": "08/19/2020", "OPEN": "21.600000", "HIGH": "22.980000", "LOW": "20.990000", "CLOSE": "22.540000" }, { "DATE": "08/20/2020", "OPEN": "24.100000", "HIGH": "24.600000", "LOW": "22.370000", "CLOSE": "22.720000" }, { "DATE": "08/21/2020", "OPEN": "22.580000", "HIGH": "24.470000", "LOW": "22.060000", "CLOSE": "22.540000" }, { "DATE": "08/24/2020", "OPEN": "22.870000", "HIGH": "23.180000", "LOW": "21.250000", "CLOSE": "22.370000" }, { "DATE": "08/25/2020", "OPEN": "22.160000", "HIGH": "23.430000", "LOW": "21.530000", "CLOSE": "22.030000" }, { "DATE": "08/26/2020", "OPEN": "22.140000", "HIGH": "23.270000", "LOW": "20.920000", "CLOSE": "23.270000" }, { "DATE": "08/27/2020", "OPEN": "23.420000", "HIGH": "27.090000", "LOW": "21.440000", "CLOSE": "24.470000" }, { "DATE": "08/28/2020", "OPEN": "24.590000", "HIGH": "26.300000", "LOW": "22.640000", "CLOSE": "22.960000" }, { "DATE": "08/31/2020", "OPEN": "23.910000", "HIGH": "26.500000", "LOW": "21.770000", "CLOSE": "26.410000" }, { "DATE": "09/01/2020", "OPEN": "25.860000", "HIGH": "26.590000", "LOW": "25.020000", "CLOSE": "26.120000" }, { "DATE": "09/02/2020", "OPEN": "26.010000", "HIGH": "27.070000", "LOW": "25.530000", "CLOSE": "26.570000" }, { "DATE": "09/03/2020", "OPEN": "26.280000", "HIGH": "35.940000", "LOW": "25.660000", "CLOSE": "33.600000" }, { "DATE": "09/04/2020", "OPEN": "34.620000", "HIGH": "38.280000", "LOW": "29.500000", "CLOSE": "30.750000" }, { "DATE": "09/08/2020", "OPEN": "30.610000", "HIGH": "35.930000", "LOW": "30.520000", "CLOSE": "31.460000" }, { "DATE": "09/09/2020", "OPEN": "31.680000", "HIGH": "31.780000", "LOW": "28.120000", "CLOSE": "28.810000" }, { "DATE": "09/10/2020", "OPEN": "28.670000", "HIGH": "30.560000", "LOW": "27.590000", "CLOSE": "29.710000" }, { "DATE": "09/11/2020", "OPEN": "28.630000", "HIGH": "29.730000", "LOW": "26.510000", "CLOSE": "26.870000" }, { "DATE": "09/14/2020", "OPEN": "25.860000", "HIGH": "26.790000", "LOW": "25.380000", "CLOSE": "25.850000" }, { "DATE": "09/15/2020", "OPEN": "25.920000", "HIGH": "26.000000", "LOW": "24.920000", "CLOSE": "25.590000" }, { "DATE": "09/16/2020", "OPEN": "25.310000", "HIGH": "26.590000", "LOW": "24.840000", "CLOSE": "26.040000" }, { "DATE": "09/17/2020", "OPEN": "28.220000", "HIGH": "28.920000", "LOW": "26.260000", "CLOSE": "26.460000" }, { "DATE": "09/18/2020", "OPEN": "26.650000", "HIGH": "28.100000", "LOW": "25.280000", "CLOSE": "25.830000" }, { "DATE": "09/21/2020", "OPEN": "28.040000", "HIGH": "31.180000", "LOW": "27.390000", "CLOSE": "27.780000" }, { "DATE": "09/22/2020", "OPEN": "28.610000", "HIGH": "28.780000", "LOW": "26.480000", "CLOSE": "26.860000" }, { "DATE": "09/23/2020", "OPEN": "27.020000", "HIGH": "29.730000", "LOW": "25.190000", "CLOSE": "28.580000" }, { "DATE": "09/24/2020", "OPEN": "29.540000", "HIGH": "30.490000", "LOW": "27.940000", "CLOSE": "28.510000" }, { "DATE": "09/25/2020", "OPEN": "28.170000", "HIGH": "30.430000", "LOW": "26.020000", "CLOSE": "26.380000" }, { "DATE": "09/28/2020", "OPEN": "27.150000", "HIGH": "27.190000", "LOW": "24.900000", "CLOSE": "26.190000" }, { "DATE": "09/29/2020", "OPEN": "26.810000", "HIGH": "27.430000", "LOW": "25.980000", "CLOSE": "26.270000" }, { "DATE": "09/30/2020", "OPEN": "26.690000", "HIGH": "27.120000", "LOW": "25.060000", "CLOSE": "26.370000" }, { "DATE": "10/01/2020", "OPEN": "25.780000", "HIGH": "27.110000", "LOW": "25.330000", "CLOSE": "26.700000" }, { "DATE": "10/02/2020", "OPEN": "28.870000", "HIGH": "29.900000", "LOW": "26.930000", "CLOSE": "27.630000" }, { "DATE": "10/05/2020", "OPEN": "29.520000", "HIGH": "29.690000", "LOW": "27.270000", "CLOSE": "27.960000" }, { "DATE": "10/06/2020", "OPEN": "28.050000", "HIGH": "30.000000", "LOW": "26.010000", "CLOSE": "29.480000" }, { "DATE": "10/07/2020", "OPEN": "29.260000", "HIGH": "29.760000", "LOW": "27.940000", "CLOSE": "28.060000" }, { "DATE": "10/08/2020", "OPEN": "27.650000", "HIGH": "27.990000", "LOW": "24.880000", "CLOSE": "26.360000" }, { "DATE": "10/09/2020", "OPEN": "26.200000", "HIGH": "26.220000", "LOW": "24.030000", "CLOSE": "25.000000" }, { "DATE": "10/12/2020", "OPEN": "25.650000", "HIGH": "25.650000", "LOW": "24.140000", "CLOSE": "25.070000" }, { "DATE": "10/13/2020", "OPEN": "25.670000", "HIGH": "26.930000", "LOW": "25.160000", "CLOSE": "26.070000" }, { "DATE": "10/14/2020", "OPEN": "25.720000", "HIGH": "27.230000", "LOW": "25.530000", "CLOSE": "26.400000" }, { "DATE": "10/15/2020", "OPEN": "27.100000", "HIGH": "29.060000", "LOW": "26.820000", "CLOSE": "26.970000" }, { "DATE": "10/16/2020", "OPEN": "27.160000", "HIGH": "27.460000", "LOW": "26.190000", "CLOSE": "27.410000" }, { "DATE": "10/19/2020", "OPEN": "27.360000", "HIGH": "29.690000", "LOW": "27.040000", "CLOSE": "29.180000" }, { "DATE": "10/20/2020", "OPEN": "28.810000", "HIGH": "29.600000", "LOW": "28.290000", "CLOSE": "29.350000" }, { "DATE": "10/21/2020", "OPEN": "29.120000", "HIGH": "30.550000", "LOW": "28.370000", "CLOSE": "28.650000" }, { "DATE": "10/22/2020", "OPEN": "30.100000", "HIGH": "30.120000", "LOW": "27.680000", "CLOSE": "28.110000" }, { "DATE": "10/23/2020", "OPEN": "28.470000", "HIGH": "28.670000", "LOW": "27.260000", "CLOSE": "27.550000" }, { "DATE": "10/26/2020", "OPEN": "29.380000", "HIGH": "33.680000", "LOW": "29.220000", "CLOSE": "32.460000" }, { "DATE": "10/27/2020", "OPEN": "32.040000", "HIGH": "33.770000", "LOW": "31.850000", "CLOSE": "33.350000" }, { "DATE": "10/28/2020", "OPEN": "34.690000", "HIGH": "40.770000", "LOW": "34.680000", "CLOSE": "40.280000" }, { "DATE": "10/29/2020", "OPEN": "38.800000", "HIGH": "41.160000", "LOW": "35.630000", "CLOSE": "37.590000" }, { "DATE": "10/30/2020", "OPEN": "40.810000", "HIGH": "41.090000", "LOW": "36.500000", "CLOSE": "38.020000" }, { "DATE": "11/02/2020", "OPEN": "38.570000", "HIGH": "38.780000", "LOW": "36.130000", "CLOSE": "37.130000" }, { "DATE": "11/03/2020", "OPEN": "36.440000", "HIGH": "36.440000", "LOW": "34.190000", "CLOSE": "35.550000" }, { "DATE": "11/04/2020", "OPEN": "36.790000", "HIGH": "36.850000", "LOW": "28.030000", "CLOSE": "29.570000" }, { "DATE": "11/05/2020", "OPEN": "27.560000", "HIGH": "28.140000", "LOW": "26.040000", "CLOSE": "27.580000" }, { "DATE": "11/06/2020", "OPEN": "27.870000", "HIGH": "29.440000", "LOW": "24.560000", "CLOSE": "24.860000" }, { "DATE": "11/09/2020", "OPEN": "24.800000", "HIGH": "25.820000", "LOW": "22.410000", "CLOSE": "25.750000" }, { "DATE": "11/10/2020", "OPEN": "25.360000", "HIGH": "26.770000", "LOW": "24.350000", "CLOSE": "24.800000" }, { "DATE": "11/11/2020", "OPEN": "25.010000", "HIGH": "25.120000", "LOW": "22.570000", "CLOSE": "23.450000" }, { "DATE": "11/12/2020", "OPEN": "24.390000", "HIGH": "27.270000", "LOW": "23.530000", "CLOSE": "25.350000" }, { "DATE": "11/13/2020", "OPEN": "24.940000", "HIGH": "25.030000", "LOW": "22.740000", "CLOSE": "23.100000" }, { "DATE": "11/16/2020", "OPEN": "23.660000", "HIGH": "24.080000", "LOW": "22.430000", "CLOSE": "22.450000" }, { "DATE": "11/17/2020", "OPEN": "22.840000", "HIGH": "24.090000", "LOW": "22.340000", "CLOSE": "22.710000" }, { "DATE": "11/18/2020", "OPEN": "22.860000", "HIGH": "23.920000", "LOW": "21.660000", "CLOSE": "23.840000" }, { "DATE": "11/19/2020", "OPEN": "23.620000", "HIGH": "24.520000", "LOW": "22.560000", "CLOSE": "23.110000" }, { "DATE": "11/20/2020", "OPEN": "23.430000", "HIGH": "23.730000", "LOW": "22.130000", "CLOSE": "23.700000" }, { "DATE": "11/23/2020", "OPEN": "23.660000", "HIGH": "23.960000", "LOW": "22.450000", "CLOSE": "22.660000" }, { "DATE": "11/24/2020", "OPEN": "22.040000", "HIGH": "22.480000", "LOW": "20.800000", "CLOSE": "21.640000" }, { "DATE": "11/25/2020", "OPEN": "21.650000", "HIGH": "22.500000", "LOW": "21.130000", "CLOSE": "21.250000" }, { "DATE": "11/27/2020", "OPEN": "21.520000", "HIGH": "21.600000", "LOW": "19.510000", "CLOSE": "20.840000" }, { "DATE": "11/30/2020", "OPEN": "22.640000", "HIGH": "22.890000", "LOW": "20.480000", "CLOSE": "20.570000" }, { "DATE": "12/01/2020", "OPEN": "20.210000", "HIGH": "20.920000", "LOW": "20.000000", "CLOSE": "20.770000" }, { "DATE": "12/02/2020", "OPEN": "21.000000", "HIGH": "21.250000", "LOW": "20.040000", "CLOSE": "21.170000" }, { "DATE": "12/03/2020", "OPEN": "21.240000", "HIGH": "21.880000", "LOW": "20.720000", "CLOSE": "21.280000" }, { "DATE": "12/04/2020", "OPEN": "21.050000", "HIGH": "21.150000", "LOW": "19.970000", "CLOSE": "20.790000" }, { "DATE": "12/07/2020", "OPEN": "22.040000", "HIGH": "22.620000", "LOW": "21.170000", "CLOSE": "21.300000" }, { "DATE": "12/08/2020", "OPEN": "21.650000", "HIGH": "22.250000", "LOW": "20.520000", "CLOSE": "20.680000" }, { "DATE": "12/09/2020", "OPEN": "20.660000", "HIGH": "22.930000", "LOW": "20.100000", "CLOSE": "22.270000" }, { "DATE": "12/10/2020", "OPEN": "22.120000", "HIGH": "23.460000", "LOW": "21.530000", "CLOSE": "22.520000" }, { "DATE": "12/11/2020", "OPEN": "22.490000", "HIGH": "25.140000", "LOW": "22.480000", "CLOSE": "23.310000" }, { "DATE": "12/14/2020", "OPEN": "22.670000", "HIGH": "24.820000", "LOW": "21.950000", "CLOSE": "24.720000" }, { "DATE": "12/15/2020", "OPEN": "24.000000", "HIGH": "24.070000", "LOW": "22.730000", "CLOSE": "22.890000" }, { "DATE": "12/16/2020", "OPEN": "22.510000", "HIGH": "23.670000", "LOW": "22.290000", "CLOSE": "22.500000" }, { "DATE": "12/17/2020", "OPEN": "21.980000", "HIGH": "22.270000", "LOW": "21.520000", "CLOSE": "21.930000" }, { "DATE": "12/18/2020", "OPEN": "22.150000", "HIGH": "23.770000", "LOW": "21.570000", "CLOSE": "21.570000" }, { "DATE": "12/21/2020", "OPEN": "24.250000", "HIGH": "31.460000", "LOW": "24.230000", "CLOSE": "25.160000" }, { "DATE": "12/22/2020", "OPEN": "25.240000", "HIGH": "25.560000", "LOW": "23.530000", "CLOSE": "24.230000" }, { "DATE": "12/23/2020", "OPEN": "23.490000", "HIGH": "23.680000", "LOW": "22.130000", "CLOSE": "23.310000" }, { "DATE": "12/24/2020", "OPEN": "22.470000", "HIGH": "22.830000", "LOW": "21.390000", "CLOSE": "21.530000" }, { "DATE": "12/28/2020", "OPEN": "22.110000", "HIGH": "22.120000", "LOW": "21.150000", "CLOSE": "21.700000" }, { "DATE": "12/29/2020", "OPEN": "21.610000", "HIGH": "23.720000", "LOW": "20.990000", "CLOSE": "23.080000" }, { "DATE": "12/30/2020", "OPEN": "22.580000", "HIGH": "23.150000", "LOW": "22.410000", "CLOSE": "22.770000" }, { "DATE": "12/31/2020", "OPEN": "22.990000", "HIGH": "23.250000", "LOW": "21.240000", "CLOSE": "22.750000" }, { "DATE": "01/04/2021", "OPEN": "23.040000", "HIGH": "29.190000", "LOW": "22.560000", "CLOSE": "26.970000" }, { "DATE": "01/05/2021", "OPEN": "26.940000", "HIGH": "28.600000", "LOW": "24.800000", "CLOSE": "25.340000" }, { "DATE": "01/06/2021", "OPEN": "25.480000", "HIGH": "26.770000", "LOW": "22.140000", "CLOSE": "25.070000" }, { "DATE": "01/07/2021", "OPEN": "23.670000", "HIGH": "23.910000", "LOW": "22.250000", "CLOSE": "22.370000" }, { "DATE": "01/08/2021", "OPEN": "22.430000", "HIGH": "23.340000", "LOW": "21.420000", "CLOSE": "21.560000" }, { "DATE": "01/11/2021", "OPEN": "23.310000", "HIGH": "24.810000", "LOW": "23.230000", "CLOSE": "24.080000" }, { "DATE": "01/12/2021", "OPEN": "23.490000", "HIGH": "25.150000", "LOW": "22.830000", "CLOSE": "23.330000" }, { "DATE": "01/13/2021", "OPEN": "23.070000", "HIGH": "24.180000", "LOW": "21.920000", "CLOSE": "22.210000" }, { "DATE": "01/14/2021", "OPEN": "22.220000", "HIGH": "23.470000", "LOW": "21.660000", "CLOSE": "23.250000" }, { "DATE": "01/15/2021", "OPEN": "23.520000", "HIGH": "25.800000", "LOW": "23.080000", "CLOSE": "24.340000" }, { "DATE": "01/19/2021", "OPEN": "23.030000", "HIGH": "23.560000", "LOW": "22.530000", "CLOSE": "23.240000" }, { "DATE": "01/20/2021", "OPEN": "22.820000", "HIGH": "22.860000", "LOW": "21.370000", "CLOSE": "21.580000" }, { "DATE": "01/21/2021", "OPEN": "21.340000", "HIGH": "22.220000", "LOW": "21.090000", "CLOSE": "21.320000" }, { "DATE": "01/22/2021", "OPEN": "22.240000", "HIGH": "23.730000", "LOW": "21.270000", "CLOSE": "21.910000" }, { "DATE": "01/25/2021", "OPEN": "22.310000", "HIGH": "26.630000", "LOW": "22.200000", "CLOSE": "23.190000" }, { "DATE": "01/26/2021", "OPEN": "23.910000", "HIGH": "23.940000", "LOW": "22.550000", "CLOSE": "23.020000" }, { "DATE": "01/27/2021", "OPEN": "23.820000", "HIGH": "37.210000", "LOW": "23.710000", "CLOSE": "37.210000" }, { "DATE": "01/28/2021", "OPEN": "33.250000", "HIGH": "36.290000", "LOW": "27.390000", "CLOSE": "30.210000" }, { "DATE": "01/29/2021", "OPEN": "35.160000", "HIGH": "37.510000", "LOW": "29.240000", "CLOSE": "33.090000" }, { "DATE": "02/01/2021", "OPEN": "31.450000", "HIGH": "33.960000", "LOW": "29.030000", "CLOSE": "30.240000" }, { "DATE": "02/02/2021", "OPEN": "28.010000", "HIGH": "28.080000", "LOW": "25.310000", "CLOSE": "25.560000" }, { "DATE": "02/03/2021", "OPEN": "24.590000", "HIGH": "25.430000", "LOW": "22.910000", "CLOSE": "22.910000" }, { "DATE": "02/04/2021", "OPEN": "23.440000", "HIGH": "23.440000", "LOW": "21.680000", "CLOSE": "21.770000" }, { "DATE": "02/05/2021", "OPEN": "21.990000", "HIGH": "22.160000", "LOW": "20.860000", "CLOSE": "20.870000" }, { "DATE": "02/08/2021", "OPEN": "21.890000", "HIGH": "22.070000", "LOW": "21.230000", "CLOSE": "21.240000" }, { "DATE": "02/09/2021", "OPEN": "21.570000", "HIGH": "22.260000", "LOW": "20.650000", "CLOSE": "21.630000" }, { "DATE": "02/10/2021", "OPEN": "21.640000", "HIGH": "23.850000", "LOW": "19.690000", "CLOSE": "21.990000" }, { "DATE": "02/11/2021", "OPEN": "22.090000", "HIGH": "23.250000", "LOW": "21.110000", "CLOSE": "21.250000" }, { "DATE": "02/12/2021", "OPEN": "21.600000", "HIGH": "22.450000", "LOW": "19.950000", "CLOSE": "19.970000" }, { "DATE": "02/16/2021", "OPEN": "21.130000", "HIGH": "22.460000", "LOW": "20.880000", "CLOSE": "21.460000" }, { "DATE": "02/17/2021", "OPEN": "22.020000", "HIGH": "23.440000", "LOW": "21.090000", "CLOSE": "21.500000" }, { "DATE": "02/18/2021", "OPEN": "21.980000", "HIGH": "24.230000", "LOW": "21.800000", "CLOSE": "22.490000" }, { "DATE": "02/19/2021", "OPEN": "23.100000", "HIGH": "23.190000", "LOW": "20.840000", "CLOSE": "22.050000" }, { "DATE": "02/22/2021", "OPEN": "24.460000", "HIGH": "25.090000", "LOW": "21.960000", "CLOSE": "23.450000" }, { "DATE": "02/23/2021", "OPEN": "22.820000", "HIGH": "27.010000", "LOW": "22.500000", "CLOSE": "23.110000" }, { "DATE": "02/24/2021", "OPEN": "23.760000", "HIGH": "25.040000", "LOW": "21.310000", "CLOSE": "21.340000" }, { "DATE": "02/25/2021", "OPEN": "21.730000", "HIGH": "31.160000", "LOW": "21.520000", "CLOSE": "28.890000" }, { "DATE": "02/26/2021", "OPEN": "28.730000", "HIGH": "30.820000", "LOW": "25.230000", "CLOSE": "27.950000" }, { "DATE": "03/01/2021", "OPEN": "25.200000", "HIGH": "25.390000", "LOW": "23.170000", "CLOSE": "23.350000" }, { "DATE": "03/02/2021", "OPEN": "23.580000", "HIGH": "24.600000", "LOW": "22.800000", "CLOSE": "24.100000" }, { "DATE": "03/03/2021", "OPEN": "22.800000", "HIGH": "26.790000", "LOW": "22.450000", "CLOSE": "26.670000" }, { "DATE": "03/04/2021", "OPEN": "26.520000", "HIGH": "31.900000", "LOW": "24.930000", "CLOSE": "28.570000" }, { "DATE": "03/05/2021", "OPEN": "29.480000", "HIGH": "30.030000", "LOW": "24.330000", "CLOSE": "24.660000" }, { "DATE": "03/08/2021", "OPEN": "27.610000", "HIGH": "28.390000", "LOW": "24.070000", "CLOSE": "25.470000" }, { "DATE": "03/09/2021", "OPEN": "25.110000", "HIGH": "25.250000", "LOW": "22.900000", "CLOSE": "24.030000" }, { "DATE": "03/10/2021", "OPEN": "23.760000", "HIGH": "23.870000", "LOW": "22.380000", "CLOSE": "22.560000" }, { "DATE": "03/11/2021", "OPEN": "22.500000", "HIGH": "22.500000", "LOW": "21.450000", "CLOSE": "21.910000" }, { "DATE": "03/12/2021", "OPEN": "22.570000", "HIGH": "22.990000", "LOW": "20.630000", "CLOSE": "20.690000" }, { "DATE": "03/15/2021", "OPEN": "21.840000", "HIGH": "21.860000", "LOW": "19.870000", "CLOSE": "20.030000" }, { "DATE": "03/16/2021", "OPEN": "20.140000", "HIGH": "20.310000", "LOW": "19.330000", "CLOSE": "19.790000" }, { "DATE": "03/17/2021", "OPEN": "20.100000", "HIGH": "20.950000", "LOW": "19.180000", "CLOSE": "19.230000" }, { "DATE": "03/18/2021", "OPEN": "18.950000", "HIGH": "22.600000", "LOW": "18.950000", "CLOSE": "21.580000" }, { "DATE": "03/19/2021", "OPEN": "21.430000", "HIGH": "23.170000", "LOW": "19.900000", "CLOSE": "20.950000" }, { "DATE": "03/22/2021", "OPEN": "21.910000", "HIGH": "22.290000", "LOW": "18.870000", "CLOSE": "18.880000" }, { "DATE": "03/23/2021", "OPEN": "19.460000", "HIGH": "21.580000", "LOW": "18.800000", "CLOSE": "20.300000" }, { "DATE": "03/24/2021", "OPEN": "20.640000", "HIGH": "21.490000", "LOW": "19.300000", "CLOSE": "21.200000" }, { "DATE": "03/25/2021", "OPEN": "20.800000", "HIGH": "23.550000", "LOW": "19.810000", "CLOSE": "19.810000" }, { "DATE": "03/26/2021", "OPEN": "19.320000", "HIGH": "21.490000", "LOW": "18.680000", "CLOSE": "18.860000" }, { "DATE": "03/29/2021", "OPEN": "20.400000", "HIGH": "21.600000", "LOW": "19.420000", "CLOSE": "20.740000" }, { "DATE": "03/30/2021", "OPEN": "20.760000", "HIGH": "21.750000", "LOW": "19.470000", "CLOSE": "19.610000" }, { "DATE": "03/31/2021", "OPEN": "19.800000", "HIGH": "20.110000", "LOW": "18.850000", "CLOSE": "19.400000" }, { "DATE": "04/01/2021", "OPEN": "18.600000", "HIGH": "18.640000", "LOW": "17.290000", "CLOSE": "17.330000" }, { "DATE": "04/05/2021", "OPEN": "18.160000", "HIGH": "18.400000", "LOW": "17.350000", "CLOSE": "17.910000" }, { "DATE": "04/06/2021", "OPEN": "18.070000", "HIGH": "18.300000", "LOW": "17.370000", "CLOSE": "18.120000" }, { "DATE": "04/07/2021", "OPEN": "17.990000", "HIGH": "18.170000", "LOW": "16.870000", "CLOSE": "17.160000" }, { "DATE": "04/08/2021", "OPEN": "16.920000", "HIGH": "17.360000", "LOW": "16.550000", "CLOSE": "16.950000" }, { "DATE": "04/09/2021", "OPEN": "17.050000", "HIGH": "17.340000", "LOW": "16.200000", "CLOSE": "16.690000" }, { "DATE": "04/12/2021", "OPEN": "17.430000", "HIGH": "17.910000", "LOW": "16.810000", "CLOSE": "16.910000" }, { "DATE": "04/13/2021", "OPEN": "16.990000", "HIGH": "17.860000", "LOW": "16.430000", "CLOSE": "16.650000" }, { "DATE": "04/14/2021", "OPEN": "16.710000", "HIGH": "17.690000", "LOW": "15.380000", "CLOSE": "16.990000" }, { "DATE": "04/15/2021", "OPEN": "16.780000", "HIGH": "16.920000", "LOW": "15.940000", "CLOSE": "16.570000" }, { "DATE": "04/16/2021", "OPEN": "16.650000", "HIGH": "16.880000", "LOW": "16.050000", "CLOSE": "16.250000" }, { "DATE": "04/19/2021", "OPEN": "17.040000", "HIGH": "18.610000", "LOW": "16.780000", "CLOSE": "17.290000" }, { "DATE": "04/20/2021", "OPEN": "17.360000", "HIGH": "19.700000", "LOW": "17.240000", "CLOSE": "18.680000" }, { "DATE": "04/21/2021", "OPEN": "18.480000", "HIGH": "19.290000", "LOW": "16.910000", "CLOSE": "17.500000" }, { "DATE": "04/22/2021", "OPEN": "17.280000", "HIGH": "19.900000", "LOW": "16.990000", "CLOSE": "18.710000" }, { "DATE": "04/23/2021", "OPEN": "18.560000", "HIGH": "18.780000", "LOW": "16.800000", "CLOSE": "17.330000" }, { "DATE": "04/26/2021", "OPEN": "17.940000", "HIGH": "18.170000", "LOW": "16.870000", "CLOSE": "17.640000" }, { "DATE": "04/27/2021", "OPEN": "17.620000", "HIGH": "18.160000", "LOW": "16.970000", "CLOSE": "17.560000" }, { "DATE": "04/28/2021", "OPEN": "17.470000", "HIGH": "17.840000", "LOW": "16.670000", "CLOSE": "17.280000" }, { "DATE": "04/29/2021", "OPEN": "16.880000", "HIGH": "18.870000", "LOW": "16.770000", "CLOSE": "17.610000" }, { "DATE": "04/30/2021", "OPEN": "17.670000", "HIGH": "19.250000", "LOW": "17.640000", "CLOSE": "18.610000" }, { "DATE": "05/03/2021", "OPEN": "18.650000", "HIGH": "19.120000", "LOW": "17.800000", "CLOSE": "18.310000" }, { "DATE": "05/04/2021", "OPEN": "18.160000", "HIGH": "21.850000", "LOW": "18.110000", "CLOSE": "19.480000" }, { "DATE": "05/05/2021", "OPEN": "18.840000", "HIGH": "19.580000", "LOW": "17.890000", "CLOSE": "19.150000" }, { "DATE": "05/06/2021", "OPEN": "18.410000", "HIGH": "20.600000", "LOW": "18.210000", "CLOSE": "18.390000" }, { "DATE": "05/07/2021", "OPEN": "18.450000", "HIGH": "18.570000", "LOW": "16.680000", "CLOSE": "16.690000" }, { "DATE": "05/10/2021", "OPEN": "17.340000", "HIGH": "19.750000", "LOW": "17.070000", "CLOSE": "19.660000" }, { "DATE": "05/11/2021", "OPEN": "21.170000", "HIGH": "23.730000", "LOW": "20.710000", "CLOSE": "21.840000" }, { "DATE": "05/12/2021", "OPEN": "22.420000", "HIGH": "28.380000", "LOW": "21.660000", "CLOSE": "27.590000" }, { "DATE": "05/13/2021", "OPEN": "26.030000", "HIGH": "28.930000", "LOW": "22.230000", "CLOSE": "23.130000" }, { "DATE": "05/14/2021", "OPEN": "21.770000", "HIGH": "22.100000", "LOW": "18.660000", "CLOSE": "18.810000" }, { "DATE": "05/17/2021", "OPEN": "19.890000", "HIGH": "21.580000", "LOW": "19.670000", "CLOSE": "19.720000" }, { "DATE": "05/18/2021", "OPEN": "18.890000", "HIGH": "21.450000", "LOW": "18.810000", "CLOSE": "21.340000" }, { "DATE": "05/19/2021", "OPEN": "22.460000", "HIGH": "25.960000", "LOW": "21.880000", "CLOSE": "22.180000" }, { "DATE": "05/20/2021", "OPEN": "22.330000", "HIGH": "23.500000", "LOW": "20.190000", "CLOSE": "20.670000" }, { "DATE": "05/21/2021", "OPEN": "20.420000", "HIGH": "20.890000", "LOW": "19.530000", "CLOSE": "20.150000" }, { "DATE": "05/24/2021", "OPEN": "20.500000", "HIGH": "20.510000", "LOW": "18.380000", "CLOSE": "18.400000" }, { "DATE": "05/25/2021", "OPEN": "18.350000", "HIGH": "19.290000", "LOW": "16.870000", "CLOSE": "18.840000" }, { "DATE": "05/26/2021", "OPEN": "18.370000", "HIGH": "18.920000", "LOW": "17.350000", "CLOSE": "17.360000" }, { "DATE": "05/27/2021", "OPEN": "18.030000", "HIGH": "18.170000", "LOW": "16.520000", "CLOSE": "16.740000" }, { "DATE": "05/28/2021", "OPEN": "16.800000", "HIGH": "16.860000", "LOW": "15.900000", "CLOSE": "16.760000" }, { "DATE": "06/01/2021", "OPEN": "17.240000", "HIGH": "18.530000", "LOW": "15.680000", "CLOSE": "17.900000" }, { "DATE": "06/02/2021", "OPEN": "17.860000", "HIGH": "18.310000", "LOW": "16.740000", "CLOSE": "17.480000" }, { "DATE": "06/03/2021", "OPEN": "17.730000", "HIGH": "19.270000", "LOW": "17.450000", "CLOSE": "18.040000" }, { "DATE": "06/04/2021", "OPEN": "18.090000", "HIGH": "18.420000", "LOW": "16.180000", "CLOSE": "16.420000" }, { "DATE": "06/07/2021", "OPEN": "17.340000", "HIGH": "17.350000", "LOW": "15.780000", "CLOSE": "16.420000" }, { "DATE": "06/08/2021", "OPEN": "16.580000", "HIGH": "17.750000", "LOW": "15.150000", "CLOSE": "17.070000" }, { "DATE": "06/09/2021", "OPEN": "17.180000", "HIGH": "17.960000", "LOW": "15.550000", "CLOSE": "17.890000" }, { "DATE": "06/10/2021", "OPEN": "18.180000", "HIGH": "18.290000", "LOW": "16.010000", "CLOSE": "16.100000" }, { "DATE": "06/11/2021", "OPEN": "16.180000", "HIGH": "16.200000", "LOW": "15.150000", "CLOSE": "15.650000" }, { "DATE": "06/14/2021", "OPEN": "16.040000", "HIGH": "17.040000", "LOW": "15.040000", "CLOSE": "16.390000" }, { "DATE": "06/15/2021", "OPEN": "16.270000", "HIGH": "17.350000", "LOW": "16.140000", "CLOSE": "17.020000" }, { "DATE": "06/16/2021", "OPEN": "16.990000", "HIGH": "19.110000", "LOW": "16.420000", "CLOSE": "18.150000" }, { "DATE": "06/17/2021", "OPEN": "18.490000", "HIGH": "19.220000", "LOW": "16.710000", "CLOSE": "17.750000" }, { "DATE": "06/18/2021", "OPEN": "16.960000", "HIGH": "21.040000", "LOW": "16.920000", "CLOSE": "20.700000" }, { "DATE": "06/21/2021", "OPEN": "21.740000", "HIGH": "21.820000", "LOW": "17.810000", "CLOSE": "17.890000" }, { "DATE": "06/22/2021", "OPEN": "17.910000", "HIGH": "18.320000", "LOW": "15.760000", "CLOSE": "16.660000" }, { "DATE": "06/23/2021", "OPEN": "16.250000", "HIGH": "16.840000", "LOW": "14.860000", "CLOSE": "16.320000" }, { "DATE": "06/24/2021", "OPEN": "15.990000", "HIGH": "16.050000", "LOW": "14.190000", "CLOSE": "15.970000" }, { "DATE": "06/25/2021", "OPEN": "16.040000", "HIGH": "16.170000", "LOW": "15.210000", "CLOSE": "15.620000" }, { "DATE": "06/28/2021", "OPEN": "16.070000", "HIGH": "16.460000", "LOW": "15.390000", "CLOSE": "15.760000" }, { "DATE": "06/29/2021", "OPEN": "15.690000", "HIGH": "16.310000", "LOW": "14.100000", "CLOSE": "16.020000" }, { "DATE": "06/30/2021", "OPEN": "16.180000", "HIGH": "17.310000", "LOW": "15.580000", "CLOSE": "15.830000" }, { "DATE": "07/01/2021", "OPEN": "15.620000", "HIGH": "16.010000", "LOW": "15.310000", "CLOSE": "15.480000" }, { "DATE": "07/02/2021", "OPEN": "15.530000", "HIGH": "15.540000", "LOW": "14.250000", "CLOSE": "15.070000" }, { "DATE": "07/06/2021", "OPEN": "15.770000", "HIGH": "17.940000", "LOW": "15.730000", "CLOSE": "16.440000" }, { "DATE": "07/07/2021", "OPEN": "16.430000", "HIGH": "17.640000", "LOW": "16.080000", "CLOSE": "16.200000" }, { "DATE": "07/08/2021", "OPEN": "17.740000", "HIGH": "21.290000", "LOW": "17.740000", "CLOSE": "19.000000" }, { "DATE": "07/09/2021", "OPEN": "17.880000", "HIGH": "18.130000", "LOW": "16.080000", "CLOSE": "16.180000" }, { "DATE": "07/12/2021", "OPEN": "16.850000", "HIGH": "17.520000", "LOW": "16.140000", "CLOSE": "16.170000" }, { "DATE": "07/13/2021", "OPEN": "16.390000", "HIGH": "17.230000", "LOW": "15.940000", "CLOSE": "17.120000" }, { "DATE": "07/14/2021", "OPEN": "17.340000", "HIGH": "17.510000", "LOW": "15.950000", "CLOSE": "16.330000" }, { "DATE": "07/15/2021", "OPEN": "16.700000", "HIGH": "18.090000", "LOW": "16.560000", "CLOSE": "17.010000" }, { "DATE": "07/16/2021", "OPEN": "16.800000", "HIGH": "18.700000", "LOW": "16.030000", "CLOSE": "18.450000" }, { "DATE": "07/19/2021", "OPEN": "19.610000", "HIGH": "25.090000", "LOW": "19.270000", "CLOSE": "22.500000" }, { "DATE": "07/20/2021", "OPEN": "20.890000", "HIGH": "22.970000", "LOW": "19.370000", "CLOSE": "19.730000" }, { "DATE": "07/21/2021", "OPEN": "19.730000", "HIGH": "19.820000", "LOW": "17.810000", "CLOSE": "17.910000" }, { "DATE": "07/22/2021", "OPEN": "17.590000", "HIGH": "18.450000", "LOW": "17.400000", "CLOSE": "17.690000" }, { "DATE": "07/23/2021", "OPEN": "16.980000", "HIGH": "17.480000", "LOW": "16.330000", "CLOSE": "17.200000" }, { "DATE": "07/26/2021", "OPEN": "18.670000", "HIGH": "19.390000", "LOW": "17.530000", "CLOSE": "17.580000" }, { "DATE": "07/27/2021", "OPEN": "18.620000", "HIGH": "20.440000", "LOW": "18.250000", "CLOSE": "19.360000" }, { "DATE": "07/28/2021", "OPEN": "19.410000", "HIGH": "19.620000", "LOW": "17.520000", "CLOSE": "18.310000" }, { "DATE": "07/29/2021", "OPEN": "17.910000", "HIGH": "18.010000", "LOW": "17.190000", "CLOSE": "17.700000" }, { "DATE": "07/30/2021", "OPEN": "19.690000", "HIGH": "19.720000", "LOW": "17.530000", "CLOSE": "18.240000" }, { "DATE": "08/02/2021", "OPEN": "18.160000", "HIGH": "19.870000", "LOW": "17.990000", "CLOSE": "19.460000" }, { "DATE": "08/03/2021", "OPEN": "19.170000", "HIGH": "20.440000", "LOW": "17.700000", "CLOSE": "18.040000" }, { "DATE": "08/04/2021", "OPEN": "18.230000", "HIGH": "18.900000", "LOW": "17.670000", "CLOSE": "17.970000" }, { "DATE": "08/05/2021", "OPEN": "17.730000", "HIGH": "17.840000", "LOW": "17.230000", "CLOSE": "17.280000" }, { "DATE": "08/06/2021", "OPEN": "17.460000", "HIGH": "17.500000", "LOW": "16.140000", "CLOSE": "16.150000" }, { "DATE": "08/09/2021", "OPEN": "17.120000", "HIGH": "17.390000", "LOW": "16.590000", "CLOSE": "16.720000" }, { "DATE": "08/10/2021", "OPEN": "16.820000", "HIGH": "17.050000", "LOW": "16.340000", "CLOSE": "16.790000" }, { "DATE": "08/11/2021", "OPEN": "16.810000", "HIGH": "17.090000", "LOW": "15.870000", "CLOSE": "16.060000" }, { "DATE": "08/12/2021", "OPEN": "16.330000", "HIGH": "16.420000", "LOW": "15.490000", "CLOSE": "15.590000" }, { "DATE": "08/13/2021", "OPEN": "15.680000", "HIGH": "15.720000", "LOW": "15.190000", "CLOSE": "15.450000" }, { "DATE": "08/16/2021", "OPEN": "17.050000", "HIGH": "17.710000", "LOW": "16.020000", "CLOSE": "16.120000" }, { "DATE": "08/17/2021", "OPEN": "17.310000", "HIGH": "19.560000", "LOW": "16.710000", "CLOSE": "17.910000" }, { "DATE": "08/18/2021", "OPEN": "17.560000", "HIGH": "21.640000", "LOW": "17.310000", "CLOSE": "21.570000" }, { "DATE": "08/19/2021", "OPEN": "23.120000", "HIGH": "24.740000", "LOW": "20.370000", "CLOSE": "21.670000" }, { "DATE": "08/20/2021", "OPEN": "22.740000", "HIGH": "23.900000", "LOW": "18.180000", "CLOSE": "18.560000" }, { "DATE": "08/23/2021", "OPEN": "18.830000", "HIGH": "18.950000", "LOW": "16.950000", "CLOSE": "17.150000" }, { "DATE": "08/24/2021", "OPEN": "16.960000", "HIGH": "17.510000", "LOW": "16.940000", "CLOSE": "17.220000" }, { "DATE": "08/25/2021", "OPEN": "17.420000", "HIGH": "17.500000", "LOW": "16.460000", "CLOSE": "16.790000" }, { "DATE": "08/26/2021", "OPEN": "17.460000", "HIGH": "19.270000", "LOW": "17.160000", "CLOSE": "18.840000" }, { "DATE": "08/27/2021", "OPEN": "17.950000", "HIGH": "18.220000", "LOW": "16.110000", "CLOSE": "16.390000" }, { "DATE": "08/30/2021", "OPEN": "16.770000", "HIGH": "16.800000", "LOW": "15.980000", "CLOSE": "16.190000" }, { "DATE": "08/31/2021", "OPEN": "15.980000", "HIGH": "17.070000", "LOW": "15.910000", "CLOSE": "16.480000" }, { "DATE": "09/01/2021", "OPEN": "16.060000", "HIGH": "16.710000", "LOW": "15.680000", "CLOSE": "16.110000" }, { "DATE": "09/02/2021", "OPEN": "16.270000", "HIGH": "16.980000", "LOW": "15.730000", "CLOSE": "16.410000" }, { "DATE": "09/03/2021", "OPEN": "16.270000", "HIGH": "17.060000", "LOW": "16.080000", "CLOSE": "16.410000" }, { "DATE": "09/07/2021", "OPEN": "16.940000", "HIGH": "18.390000", "LOW": "16.890000", "CLOSE": "18.140000" }, { "DATE": "09/08/2021", "OPEN": "18.970000", "HIGH": "19.640000", "LOW": "17.780000", "CLOSE": "17.960000" }, { "DATE": "09/09/2021", "OPEN": "19.440000", "HIGH": "19.540000", "LOW": "17.170000", "CLOSE": "18.800000" }, { "DATE": "09/10/2021", "OPEN": "17.940000", "HIGH": "21.130000", "LOW": "16.990000", "CLOSE": "20.950000" }, { "DATE": "09/13/2021", "OPEN": "19.640000", "HIGH": "21.180000", "LOW": "18.760000", "CLOSE": "19.370000" }, { "DATE": "09/14/2021", "OPEN": "19.580000", "HIGH": "20.470000", "LOW": "18.390000", "CLOSE": "19.460000" }, { "DATE": "09/15/2021", "OPEN": "19.300000", "HIGH": "20.270000", "LOW": "18.010000", "CLOSE": "18.180000" }, { "DATE": "09/16/2021", "OPEN": "18.410000", "HIGH": "19.760000", "LOW": "17.650000", "CLOSE": "18.690000" }, { "DATE": "09/17/2021", "OPEN": "18.370000", "HIGH": "21.510000", "LOW": "18.350000", "CLOSE": "20.810000" }, { "DATE": "09/20/2021", "OPEN": "24.250000", "HIGH": "28.790000", "LOW": "23.900000", "CLOSE": "25.710000" }, { "DATE": "09/21/2021", "OPEN": "23.410000", "HIGH": "25.600000", "LOW": "21.710000", "CLOSE": "24.360000" }, { "DATE": "09/22/2021", "OPEN": "22.720000", "HIGH": "23.400000", "LOW": "20.750000", "CLOSE": "20.870000" }, { "DATE": "09/23/2021", "OPEN": "19.910000", "HIGH": "20.210000", "LOW": "18.420000", "CLOSE": "18.630000" }, { "DATE": "09/24/2021", "OPEN": "19.330000", "HIGH": "20.410000", "LOW": "17.630000", "CLOSE": "17.750000" }, { "DATE": "09/27/2021", "OPEN": "17.780000", "HIGH": "19.320000", "LOW": "17.740000", "CLOSE": "18.760000" }, { "DATE": "09/28/2021", "OPEN": "19.740000", "HIGH": "24.820000", "LOW": "19.710000", "CLOSE": "23.250000" }, { "DATE": "09/29/2021", "OPEN": "22.070000", "HIGH": "23.790000", "LOW": "21.450000", "CLOSE": "22.560000" }, { "DATE": "09/30/2021", "OPEN": "21.480000", "HIGH": "24.710000", "LOW": "20.600000", "CLOSE": "23.140000" }, { "DATE": "10/01/2021", "OPEN": "24.780000", "HIGH": "24.890000", "LOW": "20.640000", "CLOSE": "21.150000" }, { "DATE": "10/04/2021", "OPEN": "22.900000", "HIGH": "24.580000", "LOW": "21.880000", "CLOSE": "22.960000" }, { "DATE": "10/05/2021", "OPEN": "22.920000", "HIGH": "23.170000", "LOW": "20.620000", "CLOSE": "21.300000" }, { "DATE": "10/06/2021", "OPEN": "22.950000", "HIGH": "24.400000", "LOW": "20.990000", "CLOSE": "21.000000" }, { "DATE": "10/07/2021", "OPEN": "20.540000", "HIGH": "20.760000", "LOW": "19.070000", "CLOSE": "19.540000" }, { "DATE": "10/08/2021", "OPEN": "19.460000", "HIGH": "19.940000", "LOW": "18.200000", "CLOSE": "18.770000" }, { "DATE": "10/11/2021", "OPEN": "19.930000", "HIGH": "20.450000", "LOW": "18.110000", "CLOSE": "20.000000" }, { "DATE": "10/12/2021", "OPEN": "20.620000", "HIGH": "20.810000", "LOW": "18.970000", "CLOSE": "19.850000" }, { "DATE": "10/13/2021", "OPEN": "20.140000", "HIGH": "20.230000", "LOW": "18.440000", "CLOSE": "18.640000" }, { "DATE": "10/14/2021", "OPEN": "18.010000", "HIGH": "18.080000", "LOW": "16.800000", "CLOSE": "16.860000" }, { "DATE": "10/15/2021", "OPEN": "16.640000", "HIGH": "16.850000", "LOW": "15.720000", "CLOSE": "16.300000" }, { "DATE": "10/18/2021", "OPEN": "17.290000", "HIGH": "17.930000", "LOW": "16.270000", "CLOSE": "16.310000" }, { "DATE": "10/19/2021", "OPEN": "16.090000", "HIGH": "16.310000", "LOW": "15.570000", "CLOSE": "15.700000" }, { "DATE": "10/20/2021", "OPEN": "15.820000", "HIGH": "15.890000", "LOW": "15.290000", "CLOSE": "15.490000" }, { "DATE": "10/21/2021", "OPEN": "16.060000", "HIGH": "16.110000", "LOW": "14.920000", "CLOSE": "15.010000" }, { "DATE": "10/22/2021", "OPEN": "15.350000", "HIGH": "16.390000", "LOW": "14.840000", "CLOSE": "15.430000" }, { "DATE": "10/25/2021", "OPEN": "16.140000", "HIGH": "16.330000", "LOW": "15.100000", "CLOSE": "15.240000" }, { "DATE": "10/26/2021", "OPEN": "15.020000", "HIGH": "16.710000", "LOW": "14.900000", "CLOSE": "15.980000" }, { "DATE": "10/27/2021", "OPEN": "15.790000", "HIGH": "17.290000", "LOW": "15.540000", "CLOSE": "16.980000" }, { "DATE": "10/28/2021", "OPEN": "17.060000", "HIGH": "17.160000", "LOW": "16.230000", "CLOSE": "16.530000" }, { "DATE": "10/29/2021", "OPEN": "17.400000", "HIGH": "18.060000", "LOW": "16.130000", "CLOSE": "16.260000" }, { "DATE": "11/01/2021", "OPEN": "16.850000", "HIGH": "17.700000", "LOW": "16.320000", "CLOSE": "16.410000" }, { "DATE": "11/02/2021", "OPEN": "16.540000", "HIGH": "16.650000", "LOW": "15.890000", "CLOSE": "16.030000" }, { "DATE": "11/03/2021", "OPEN": "16.110000", "HIGH": "16.390000", "LOW": "14.900000", "CLOSE": "15.100000" }, { "DATE": "11/04/2021", "OPEN": "15.060000", "HIGH": "16.140000", "LOW": "14.730000", "CLOSE": "15.440000" }, { "DATE": "11/05/2021", "OPEN": "15.590000", "HIGH": "17.020000", "LOW": "14.950000", "CLOSE": "16.480000" }, { "DATE": "11/08/2021", "OPEN": "17.230000", "HIGH": "17.690000", "LOW": "16.440000", "CLOSE": "17.220000" }, { "DATE": "11/09/2021", "OPEN": "17.430000", "HIGH": "18.570000", "LOW": "17.210000", "CLOSE": "17.780000" }, { "DATE": "11/10/2021", "OPEN": "17.740000", "HIGH": "19.900000", "LOW": "17.220000", "CLOSE": "18.730000" }, { "DATE": "11/11/2021", "OPEN": "18.340000", "HIGH": "18.390000", "LOW": "17.270000", "CLOSE": "17.660000" }, { "DATE": "11/12/2021", "OPEN": "17.490000", "HIGH": "17.690000", "LOW": "16.150000", "CLOSE": "16.290000" }, { "DATE": "11/15/2021", "OPEN": "17.030000", "HIGH": "17.460000", "LOW": "16.490000", "CLOSE": "16.490000" }, { "DATE": "11/16/2021", "OPEN": "16.860000", "HIGH": "17.080000", "LOW": "16.030000", "CLOSE": "16.370000" }, { "DATE": "11/17/2021", "OPEN": "16.360000", "HIGH": "17.190000", "LOW": "16.280000", "CLOSE": "17.110000" }, { "DATE": "11/18/2021", "OPEN": "16.810000", "HIGH": "18.150000", "LOW": "16.380000", "CLOSE": "17.590000" }, { "DATE": "11/19/2021", "OPEN": "17.360000", "HIGH": "19.010000", "LOW": "17.230000", "CLOSE": "17.910000" }, { "DATE": "11/22/2021", "OPEN": "18.200000", "HIGH": "19.590000", "LOW": "17.350000", "CLOSE": "19.170000" }, { "DATE": "11/23/2021", "OPEN": "20.240000", "HIGH": "20.910000", "LOW": "19.030000", "CLOSE": "19.380000" }, { "DATE": "11/24/2021", "OPEN": "19.170000", "HIGH": "20.960000", "LOW": "18.520000", "CLOSE": "18.580000" }, { "DATE": "11/26/2021", "OPEN": "26.620000", "HIGH": "28.990000", "LOW": "23.880000", "CLOSE": "28.620000" }, { "DATE": "11/29/2021", "OPEN": "25.310000", "HIGH": "25.690000", "LOW": "21.710000", "CLOSE": "22.960000" }, { "DATE": "11/30/2021", "OPEN": "26.230000", "HIGH": "28.560000", "LOW": "23.710000", "CLOSE": "27.190000" }, { "DATE": "12/01/2021", "OPEN": "24.920000", "HIGH": "32.610000", "LOW": "22.380000", "CLOSE": "31.120000" }, { "DATE": "12/02/2021", "OPEN": "29.440000", "HIGH": "30.680000", "LOW": "27.150000", "CLOSE": "27.950000" }, { "DATE": "12/03/2021", "OPEN": "26.950000", "HIGH": "35.320000", "LOW": "25.890000", "CLOSE": "30.670000" }, { "DATE": "12/06/2021", "OPEN": "28.990000", "HIGH": "30.820000", "LOW": "26.750000", "CLOSE": "27.180000" }, { "DATE": "12/07/2021", "OPEN": "24.580000", "HIGH": "24.690000", "LOW": "21.580000", "CLOSE": "21.890000" }, { "DATE": "12/08/2021", "OPEN": "21.740000", "HIGH": "23.110000", "LOW": "19.850000", "CLOSE": "19.900000" }, { "DATE": "12/09/2021", "OPEN": "20.310000", "HIGH": "22.120000", "LOW": "19.940000", "CLOSE": "21.580000" }, { "DATE": "12/10/2021", "OPEN": "21.270000", "HIGH": "21.300000", "LOW": "18.690000", "CLOSE": "18.690000" }, { "DATE": "12/13/2021", "OPEN": "19.290000", "HIGH": "21.180000", "LOW": "18.960000", "CLOSE": "20.310000" }, { "DATE": "12/14/2021", "OPEN": "19.670000", "HIGH": "23.000000", "LOW": "19.670000", "CLOSE": "21.890000" }, { "DATE": "12/15/2021", "OPEN": "21.600000", "HIGH": "23.470000", "LOW": "19.020000", "CLOSE": "19.290000" }, { "DATE": "12/16/2021", "OPEN": "18.560000", "HIGH": "22.130000", "LOW": "18.190000", "CLOSE": "20.570000" }, { "DATE": "12/17/2021", "OPEN": "20.700000", "HIGH": "23.260000", "LOW": "20.490000", "CLOSE": "21.570000" }, { "DATE": "12/20/2021", "OPEN": "25.890000", "HIGH": "27.390000", "LOW": "22.850000", "CLOSE": "22.870000" }, { "DATE": "12/21/2021", "OPEN": "22.280000", "HIGH": "22.680000", "LOW": "20.900000", "CLOSE": "21.010000" }, { "DATE": "12/22/2021", "OPEN": "21.040000", "HIGH": "21.360000", "LOW": "18.590000", "CLOSE": "18.630000" }, { "DATE": "12/23/2021", "OPEN": "18.810000", "HIGH": "18.930000", "LOW": "17.620000", "CLOSE": "17.960000" }, { "DATE": "12/27/2021", "OPEN": "19.370000", "HIGH": "19.410000", "LOW": "17.550000", "CLOSE": "17.680000" }, { "DATE": "12/28/2021", "OPEN": "17.780000", "HIGH": "18.470000", "LOW": "17.510000", "CLOSE": "17.540000" }, { "DATE": "12/29/2021", "OPEN": "17.630000", "HIGH": "18.000000", "LOW": "16.710000", "CLOSE": "16.950000" }, { "DATE": "12/30/2021", "OPEN": "17.300000", "HIGH": "17.790000", "LOW": "16.620000", "CLOSE": "17.330000" }, { "DATE": "12/31/2021", "OPEN": "17.630000", "HIGH": "18.270000", "LOW": "16.990000", "CLOSE": "17.220000" }, { "DATE": "01/03/2022", "OPEN": "17.600000", "HIGH": "18.540000", "LOW": "16.560000", "CLOSE": "16.600000" }, { "DATE": "01/04/2022", "OPEN": "16.570000", "HIGH": "17.810000", "LOW": "16.340000", "CLOSE": "16.910000" }, { "DATE": "01/05/2022", "OPEN": "17.070000", "HIGH": "20.170000", "LOW": "16.580000", "CLOSE": "19.730000" }, { "DATE": "01/06/2022", "OPEN": "20.290000", "HIGH": "21.060000", "LOW": "19.080000", "CLOSE": "19.610000" }, { "DATE": "01/07/2022", "OPEN": "19.850000", "HIGH": "20.800000", "LOW": "18.570000", "CLOSE": "18.760000" }, { "DATE": "01/10/2022", "OPEN": "19.580000", "HIGH": "23.330000", "LOW": "19.290000", "CLOSE": "19.400000" }, { "DATE": "01/11/2022", "OPEN": "19.620000", "HIGH": "21.000000", "LOW": "18.200000", "CLOSE": "18.410000" }, { "DATE": "01/12/2022", "OPEN": "18.170000", "HIGH": "18.690000", "LOW": "17.360000", "CLOSE": "17.620000" }, { "DATE": "01/13/2022", "OPEN": "18.060000", "HIGH": "20.610000", "LOW": "17.450000", "CLOSE": "20.310000" }, { "DATE": "01/14/2022", "OPEN": "20.110000", "HIGH": "22.070000", "LOW": "19.050000", "CLOSE": "19.190000" }, { "DATE": "01/18/2022", "OPEN": "21.180000", "HIGH": "23.200000", "LOW": "21.180000", "CLOSE": "22.790000" }, { "DATE": "01/19/2022", "OPEN": "23.120000", "HIGH": "23.990000", "LOW": "21.850000", "CLOSE": "23.850000" }, { "DATE": "01/20/2022", "OPEN": "23.460000", "HIGH": "25.890000", "LOW": "21.680000", "CLOSE": "25.590000" }, { "DATE": "01/21/2022", "OPEN": "25.380000", "HIGH": "29.790000", "LOW": "25.310000", "CLOSE": "28.850000" }, { "DATE": "01/24/2022", "OPEN": "28.200000", "HIGH": "38.940000", "LOW": "28.020000", "CLOSE": "29.900000" }, { "DATE": "01/25/2022", "OPEN": "32.290000", "HIGH": "35.850000", "LOW": "29.130000", "CLOSE": "31.160000" }, { "DATE": "01/26/2022", "OPEN": "29.350000", "HIGH": "33.040000", "LOW": "26.900000", "CLOSE": "31.960000" }, { "DATE": "01/27/2022", "OPEN": "32.190000", "HIGH": "33.000000", "LOW": "28.420000", "CLOSE": "30.490000" }, { "DATE": "01/28/2022", "OPEN": "30.270000", "HIGH": "32.820000", "LOW": "27.280000", "CLOSE": "27.660000" }, { "DATE": "01/31/2022", "OPEN": "28.360000", "HIGH": "29.410000", "LOW": "24.710000", "CLOSE": "24.830000" }, { "DATE": "02/01/2022", "OPEN": "24.570000", "HIGH": "25.330000", "LOW": "21.960000", "CLOSE": "21.960000" }, { "DATE": "02/02/2022", "OPEN": "21.560000", "HIGH": "22.730000", "LOW": "20.460000", "CLOSE": "22.090000" }, { "DATE": "02/03/2022", "OPEN": "22.630000", "HIGH": "25.810000", "LOW": "22.300000", "CLOSE": "24.350000" }, { "DATE": "02/04/2022", "OPEN": "23.770000", "HIGH": "26.260000", "LOW": "22.070000", "CLOSE": "23.220000" }, { "DATE": "02/07/2022", "OPEN": "24.090000", "HIGH": "24.820000", "LOW": "22.020000", "CLOSE": "22.860000" }, { "DATE": "02/08/2022", "OPEN": "23.090000", "HIGH": "23.480000", "LOW": "21.320000", "CLOSE": "21.440000" }, { "DATE": "02/09/2022", "OPEN": "21.270000", "HIGH": "21.300000", "LOW": "19.930000", "CLOSE": "19.960000" }, { "DATE": "02/10/2022", "OPEN": "20.370000", "HIGH": "24.770000", "LOW": "20.180000", "CLOSE": "23.910000" }, { "DATE": "02/11/2022", "OPEN": "24.390000", "HIGH": "30.990000", "LOW": "23.330000", "CLOSE": "27.360000" }, { "DATE": "02/14/2022", "OPEN": "29.170000", "HIGH": "32.040000", "LOW": "28.330000", "CLOSE": "28.330000" }, { "DATE": "02/15/2022", "OPEN": "28.090000", "HIGH": "28.090000", "LOW": "25.330000", "CLOSE": "25.700000" }, { "DATE": "02/16/2022", "OPEN": "25.190000", "HIGH": "27.090000", "LOW": "23.880000", "CLOSE": "24.290000" }, { "DATE": "02/17/2022", "OPEN": "24.830000", "HIGH": "28.370000", "LOW": "24.760000", "CLOSE": "28.110000" }, { "DATE": "02/18/2022", "OPEN": "26.660000", "HIGH": "29.710000", "LOW": "26.380000", "CLOSE": "27.750000" }, { "DATE": "02/22/2022", "OPEN": "31.800000", "HIGH": "32.040000", "LOW": "28.400000", "CLOSE": "28.810000" }, { "DATE": "02/23/2022", "OPEN": "28.040000", "HIGH": "31.070000", "LOW": "27.200000", "CLOSE": "31.020000" }, { "DATE": "02/24/2022", "OPEN": "37.500000", "HIGH": "37.790000", "LOW": "29.450000", "CLOSE": "30.320000" }, { "DATE": "02/25/2022", "OPEN": "31.680000", "HIGH": "32.000000", "LOW": "26.930000", "CLOSE": "27.590000" }, { "DATE": "02/28/2022", "OPEN": "32.440000", "HIGH": "33.510000", "LOW": "28.430000", "CLOSE": "30.150000" }, { "DATE": "03/01/2022", "OPEN": "29.450000", "HIGH": "35.190000", "LOW": "29.440000", "CLOSE": "33.320000" }, { "DATE": "03/02/2022", "OPEN": "34.200000", "HIGH": "34.410000", "LOW": "30.120000", "CLOSE": "30.740000" }, { "DATE": "03/03/2022", "OPEN": "30.520000", "HIGH": "32.010000", "LOW": "29.310000", "CLOSE": "30.480000" }, { "DATE": "03/04/2022", "OPEN": "31.900000", "HIGH": "34.650000", "LOW": "31.470000", "CLOSE": "31.980000" }, { "DATE": "03/07/2022", "OPEN": "35.880000", "HIGH": "36.550000", "LOW": "32.590000", "CLOSE": "36.450000" }, { "DATE": "03/08/2022", "OPEN": "36.190000", "HIGH": "37.520000", "LOW": "32.780000", "CLOSE": "35.130000" }, { "DATE": "03/09/2022", "OPEN": "33.740000", "HIGH": "34.120000", "LOW": "31.390000", "CLOSE": "32.450000" }, { "DATE": "03/10/2022", "OPEN": "33.030000", "HIGH": "34.030000", "LOW": "30.230000", "CLOSE": "30.230000" }, { "DATE": "03/11/2022", "OPEN": "30.430000", "HIGH": "31.040000", "LOW": "28.840000", "CLOSE": "30.750000" }, { "DATE": "03/14/2022", "OPEN": "31.030000", "HIGH": "33.180000", "LOW": "30.060000", "CLOSE": "31.770000" }, { "DATE": "03/15/2022", "OPEN": "33.130000", "HIGH": "33.830000", "LOW": "29.570000", "CLOSE": "29.830000" }, { "DATE": "03/16/2022", "OPEN": "29.020000", "HIGH": "29.800000", "LOW": "26.290000", "CLOSE": "26.670000" }, { "DATE": "03/17/2022", "OPEN": "26.510000", "HIGH": "27.470000", "LOW": "25.250000", "CLOSE": "25.670000" }, { "DATE": "03/18/2022", "OPEN": "26.360000", "HIGH": "26.820000", "LOW": "23.850000", "CLOSE": "23.870000" }, { "DATE": "03/21/2022", "OPEN": "25.140000", "HIGH": "25.360000", "LOW": "22.990000", "CLOSE": "23.530000" }, { "DATE": "03/22/2022", "OPEN": "24.020000", "HIGH": "24.020000", "LOW": "22.700000", "CLOSE": "22.940000" }, { "DATE": "03/23/2022", "OPEN": "23.040000", "HIGH": "24.030000", "LOW": "22.640000", "CLOSE": "23.570000" }, { "DATE": "03/24/2022", "OPEN": "23.610000", "HIGH": "23.790000", "LOW": "21.490000", "CLOSE": "21.670000" }, { "DATE": "03/25/2022", "OPEN": "21.870000", "HIGH": "22.860000", "LOW": "20.800000", "CLOSE": "20.810000" }, { "DATE": "03/28/2022", "OPEN": "22.140000", "HIGH": "23.330000", "LOW": "19.540000", "CLOSE": "19.630000" }, { "DATE": "03/29/2022", "OPEN": "19.700000", "HIGH": "19.730000", "LOW": "18.670000", "CLOSE": "18.900000" }, { "DATE": "03/30/2022", "OPEN": "19.380000", "HIGH": "20.510000", "LOW": "18.720000", "CLOSE": "19.330000" }, { "DATE": "03/31/2022", "OPEN": "19.680000", "HIGH": "21.480000", "LOW": "19.540000", "CLOSE": "20.560000" }, { "DATE": "04/01/2022", "OPEN": "20.620000", "HIGH": "20.860000", "LOW": "19.410000", "CLOSE": "19.630000" }, { "DATE": "04/04/2022", "OPEN": "20.750000", "HIGH": "20.780000", "LOW": "18.450000", "CLOSE": "18.570000" }, { "DATE": "04/05/2022", "OPEN": "18.790000", "HIGH": "21.570000", "LOW": "18.550000", "CLOSE": "21.030000" }, { "DATE": "04/06/2022", "OPEN": "21.270000", "HIGH": "24.780000", "LOW": "21.240000", "CLOSE": "22.100000" }, { "DATE": "04/07/2022", "OPEN": "21.970000", "HIGH": "23.820000", "LOW": "21.120000", "CLOSE": "21.550000" }, { "DATE": "04/08/2022", "OPEN": "21.250000", "HIGH": "22.340000", "LOW": "20.280000", "CLOSE": "21.160000" }, { "DATE": "04/11/2022", "OPEN": "23.090000", "HIGH": "24.420000", "LOW": "22.090000", "CLOSE": "24.370000" }, { "DATE": "04/12/2022", "OPEN": "24.940000", "HIGH": "25.380000", "LOW": "22.270000", "CLOSE": "24.260000" }, { "DATE": "04/13/2022", "OPEN": "23.520000", "HIGH": "24.450000", "LOW": "21.370000", "CLOSE": "21.820000" }, { "DATE": "04/14/2022", "OPEN": "21.720000", "HIGH": "22.700000", "LOW": "20.850000", "CLOSE": "22.700000" }, { "DATE": "04/18/2022", "OPEN": "24.520000", "HIGH": "24.600000", "LOW": "21.980000", "CLOSE": "22.170000" }, { "DATE": "04/19/2022", "OPEN": "22.550000", "HIGH": "22.920000", "LOW": "20.360000", "CLOSE": "21.370000" }, { "DATE": "04/20/2022", "OPEN": "21.130000", "HIGH": "21.320000", "LOW": "19.750000", "CLOSE": "20.320000" }, { "DATE": "04/21/2022", "OPEN": "20.240000", "HIGH": "23.280000", "LOW": "19.810000", "CLOSE": "22.680000" }, { "DATE": "04/22/2022", "OPEN": "22.710000", "HIGH": "28.270000", "LOW": "22.620000", "CLOSE": "28.210000" }, { "DATE": "04/25/2022", "OPEN": "30.040000", "HIGH": "31.600000", "LOW": "26.800000", "CLOSE": "27.020000" }, { "DATE": "04/26/2022", "OPEN": "27.380000", "HIGH": "33.810000", "LOW": "27.060000", "CLOSE": "33.520000" }, { "DATE": "04/27/2022", "OPEN": "31.110000", "HIGH": "32.770000", "LOW": "29.820000", "CLOSE": "31.600000" }, { "DATE": "04/28/2022", "OPEN": "29.910000", "HIGH": "32.000000", "LOW": "28.000000", "CLOSE": "29.990000" }, { "DATE": "04/29/2022", "OPEN": "28.970000", "HIGH": "34.340000", "LOW": "28.540000", "CLOSE": "33.400000" }, { "DATE": "05/02/2022", "OPEN": "33.350000", "HIGH": "36.640000", "LOW": "31.740000", "CLOSE": "32.340000" }, { "DATE": "05/03/2022", "OPEN": "31.760000", "HIGH": "32.820000", "LOW": "29.060000", "CLOSE": "29.250000" }, { "DATE": "05/04/2022", "OPEN": "29.120000", "HIGH": "29.420000", "LOW": "24.940000", "CLOSE": "25.420000" }, { "DATE": "05/05/2022", "OPEN": "25.970000", "HIGH": "33.200000", "LOW": "25.780000", "CLOSE": "31.200000" }, { "DATE": "05/06/2022", "OPEN": "32.230000", "HIGH": "35.340000", "LOW": "29.830000", "CLOSE": "30.190000" }, { "DATE": "05/09/2022", "OPEN": "31.900000", "HIGH": "35.480000", "LOW": "31.900000", "CLOSE": "34.750000" }, { "DATE": "05/10/2022", "OPEN": "33.660000", "HIGH": "34.840000", "LOW": "32.240000", "CLOSE": "32.990000" }, { "DATE": "05/11/2022", "OPEN": "32.870000", "HIGH": "34.390000", "LOW": "30.690000", "CLOSE": "32.560000" }, { "DATE": "05/12/2022", "OPEN": "33.740000", "HIGH": "34.760000", "LOW": "31.700000", "CLOSE": "31.770000" }, { "DATE": "05/13/2022", "OPEN": "31.090000", "HIGH": "31.200000", "LOW": "28.780000", "CLOSE": "28.870000" }, { "DATE": "05/16/2022", "OPEN": "30.010000", "HIGH": "30.230000", "LOW": "27.360000", "CLOSE": "27.470000" }, { "DATE": "05/17/2022", "OPEN": "27.070000", "HIGH": "27.170000", "LOW": "25.510000", "CLOSE": "26.100000" }, { "DATE": "05/18/2022", "OPEN": "26.740000", "HIGH": "31.490000", "LOW": "26.210000", "CLOSE": "30.960000" }, { "DATE": "05/19/2022", "OPEN": "31.240000", "HIGH": "33.110000", "LOW": "29.060000", "CLOSE": "29.350000" }, { "DATE": "05/20/2022", "OPEN": "28.780000", "HIGH": "32.910000", "LOW": "28.060000", "CLOSE": "29.430000" }, { "DATE": "05/23/2022", "OPEN": "28.980000", "HIGH": "30.390000", "LOW": "28.290000", "CLOSE": "28.480000" }, { "DATE": "05/24/2022", "OPEN": "29.430000", "HIGH": "31.070000", "LOW": "29.040000", "CLOSE": "29.450000" }, { "DATE": "05/25/2022", "OPEN": "29.330000", "HIGH": "30.230000", "LOW": "28.160000", "CLOSE": "28.370000" }, { "DATE": "05/26/2022", "OPEN": "28.420000", "HIGH": "28.460000", "LOW": "27.110000", "CLOSE": "27.500000" }, { "DATE": "05/27/2022", "OPEN": "27.500000", "HIGH": "27.540000", "LOW": "25.570000", "CLOSE": "25.720000" }, { "DATE": "05/30/2022", "OPEN": "26.160000", "HIGH": "26.810000", "LOW": "26.080000", "CLOSE": "26.540000" }, { "DATE": "05/31/2022", "OPEN": "27.470000", "HIGH": "28.350000", "LOW": "25.940000", "CLOSE": "26.190000" }, { "DATE": "06/01/2022", "OPEN": "26.050000", "HIGH": "27.730000", "LOW": "25.380000", "CLOSE": "25.690000" }, { "DATE": "06/02/2022", "OPEN": "25.730000", "HIGH": "26.500000", "LOW": "24.330000", "CLOSE": "24.720000" }, { "DATE": "06/03/2022", "OPEN": "24.910000", "HIGH": "25.960000", "LOW": "24.760000", "CLOSE": "24.790000" }, { "DATE": "06/06/2022", "OPEN": "25.370000", "HIGH": "25.810000", "LOW": "24.820000", "CLOSE": "25.070000" }, { "DATE": "06/07/2022", "OPEN": "25.540000", "HIGH": "26.240000", "LOW": "23.880000", "CLOSE": "24.020000" }, { "DATE": "06/08/2022", "OPEN": "24.370000", "HIGH": "24.780000", "LOW": "23.740000", "CLOSE": "23.960000" }, { "DATE": "06/09/2022", "OPEN": "24.290000", "HIGH": "26.240000", "LOW": "23.820000", "CLOSE": "26.090000" }, { "DATE": "06/10/2022", "OPEN": "26.260000", "HIGH": "29.630000", "LOW": "26.050000", "CLOSE": "27.750000" }, { "DATE": "06/13/2022", "OPEN": "31.370000", "HIGH": "35.050000", "LOW": "31.290000", "CLOSE": "34.020000" }, { "DATE": "06/14/2022", "OPEN": "33.010000", "HIGH": "34.000000", "LOW": "32.060000", "CLOSE": "32.690000" }, { "DATE": "06/15/2022", "OPEN": "32.390000", "HIGH": "32.770000", "LOW": "27.760000", "CLOSE": "29.620000" }, { "DATE": "06/16/2022", "OPEN": "30.350000", "HIGH": "34.820000", "LOW": "30.350000", "CLOSE": "32.950000" }, { "DATE": "06/17/2022", "OPEN": "32.840000", "HIGH": "33.310000", "LOW": "30.470000", "CLOSE": "31.130000" }, { "DATE": "06/20/2022", "OPEN": "32.060000", "HIGH": "32.160000", "LOW": "30.980000", "CLOSE": "31.030000" }, { "DATE": "06/21/2022", "OPEN": "30.630000", "HIGH": "30.650000", "LOW": "29.330000", "CLOSE": "30.190000" }, { "DATE": "06/22/2022", "OPEN": "31.450000", "HIGH": "31.570000", "LOW": "28.780000", "CLOSE": "28.950000" }, { "DATE": "06/23/2022", "OPEN": "29.290000", "HIGH": "29.770000", "LOW": "28.740000", "CLOSE": "29.050000" }, { "DATE": "06/24/2022", "OPEN": "29.070000", "HIGH": "29.720000", "LOW": "26.830000", "CLOSE": "27.230000" }, { "DATE": "06/27/2022", "OPEN": "28.300000", "HIGH": "28.660000", "LOW": "26.930000", "CLOSE": "26.950000" }, { "DATE": "06/28/2022", "OPEN": "26.900000", "HIGH": "28.680000", "LOW": "26.470000", "CLOSE": "28.360000" }, { "DATE": "06/29/2022", "OPEN": "28.800000", "HIGH": "29.360000", "LOW": "27.850000", "CLOSE": "28.160000" }, { "DATE": "06/30/2022", "OPEN": "29.420000", "HIGH": "30.220000", "LOW": "28.280000", "CLOSE": "28.710000" }, { "DATE": "07/01/2022", "OPEN": "29.530000", "HIGH": "29.590000", "LOW": "26.690000", "CLOSE": "26.700000" }, { "DATE": "07/04/2022", "OPEN": "27.960000", "HIGH": "28.100000", "LOW": "27.460000", "CLOSE": "27.530000" }, { "DATE": "07/05/2022", "OPEN": "27.370000", "HIGH": "29.820000", "LOW": "27.300000", "CLOSE": "27.540000" }, { "DATE": "07/06/2022", "OPEN": "27.840000", "HIGH": "28.070000", "LOW": "26.430000", "CLOSE": "26.730000" }, { "DATE": "07/07/2022", "OPEN": "26.730000", "HIGH": "26.790000", "LOW": "25.660000", "CLOSE": "26.080000" }, { "DATE": "07/08/2022", "OPEN": "26.410000", "HIGH": "26.610000", "LOW": "24.430000", "CLOSE": "24.640000" }, { "DATE": "07/11/2022", "OPEN": "26.420000", "HIGH": "26.740000", "LOW": "25.790000", "CLOSE": "26.170000" }, { "DATE": "07/12/2022", "OPEN": "27.140000", "HIGH": "27.750000", "LOW": "25.820000", "CLOSE": "27.290000" }, { "DATE": "07/13/2022", "OPEN": "27.350000", "HIGH": "29.060000", "LOW": "26.230000", "CLOSE": "26.820000" }, { "DATE": "07/14/2022", "OPEN": "27.470000", "HIGH": "28.450000", "LOW": "26.200000", "CLOSE": "26.400000" }, { "DATE": "07/15/2022", "OPEN": "26.720000", "HIGH": "26.720000", "LOW": "24.130000", "CLOSE": "24.230000" }, { "DATE": "07/18/2022", "OPEN": "24.830000", "HIGH": "25.910000", "LOW": "24.380000", "CLOSE": "25.300000" }, { "DATE": "07/19/2022", "OPEN": "25.120000", "HIGH": "25.410000", "LOW": "24.230000", "CLOSE": "24.500000" }, { "DATE": "07/20/2022", "OPEN": "24.230000", "HIGH": "24.730000", "LOW": "23.400000", "CLOSE": "23.880000" }, { "DATE": "07/21/2022", "OPEN": "24.070000", "HIGH": "24.670000", "LOW": "22.920000", "CLOSE": "23.110000" }, { "DATE": "07/22/2022", "OPEN": "23.300000", "HIGH": "23.810000", "LOW": "22.410000", "CLOSE": "23.030000" }, { "DATE": "07/25/2022", "OPEN": "24.330000", "HIGH": "24.570000", "LOW": "23.190000", "CLOSE": "23.360000" }, { "DATE": "07/26/2022", "OPEN": "23.950000", "HIGH": "25.310000", "LOW": "23.820000", "CLOSE": "24.690000" }, { "DATE": "07/27/2022", "OPEN": "24.270000", "HIGH": "24.410000", "LOW": "23.020000", "CLOSE": "23.240000" }, { "DATE": "07/28/2022", "OPEN": "23.330000", "HIGH": "23.540000", "LOW": "22.220000", "CLOSE": "22.330000" }, { "DATE": "07/29/2022", "OPEN": "22.130000", "HIGH": "22.160000", "LOW": "21.210000", "CLOSE": "21.330000" }, { "DATE": "08/01/2022", "OPEN": "22.410000", "HIGH": "23.270000", "LOW": "22.260000", "CLOSE": "22.840000" }, { "DATE": "08/02/2022", "OPEN": "24.080000", "HIGH": "24.680000", "LOW": "22.670000", "CLOSE": "23.930000" }, { "DATE": "08/03/2022", "OPEN": "23.860000", "HIGH": "23.920000", "LOW": "21.680000", "CLOSE": "21.950000" }, { "DATE": "08/04/2022", "OPEN": "22.060000", "HIGH": "22.660000", "LOW": "21.440000", "CLOSE": "21.440000" }, { "DATE": "08/05/2022", "OPEN": "21.500000", "HIGH": "22.580000", "LOW": "20.760000", "CLOSE": "21.150000" }, { "DATE": "08/08/2022", "OPEN": "21.740000", "HIGH": "22.010000", "LOW": "20.830000", "CLOSE": "21.290000" }, { "DATE": "08/09/2022", "OPEN": "21.410000", "HIGH": "22.230000", "LOW": "21.410000", "CLOSE": "21.770000" }, { "DATE": "08/10/2022", "OPEN": "22.280000", "HIGH": "22.340000", "LOW": "19.540000", "CLOSE": "19.740000" }, { "DATE": "08/11/2022", "OPEN": "19.840000", "HIGH": "20.850000", "LOW": "19.710000", "CLOSE": "20.200000" }, { "DATE": "08/12/2022", "OPEN": "20.340000", "HIGH": "20.350000", "LOW": "19.120000", "CLOSE": "19.530000" }, { "DATE": "08/15/2022", "OPEN": "20.740000", "HIGH": "21.160000", "LOW": "19.810000", "CLOSE": "19.950000" }, { "DATE": "08/16/2022", "OPEN": "20.230000", "HIGH": "20.390000", "LOW": "19.500000", "CLOSE": "19.690000" }, { "DATE": "08/17/2022", "OPEN": "19.740000", "HIGH": "20.630000", "LOW": "19.410000", "CLOSE": "19.900000" }, { "DATE": "08/18/2022", "OPEN": "20.510000", "HIGH": "20.610000", "LOW": "19.430000", "CLOSE": "19.560000" }, { "DATE": "08/19/2022", "OPEN": "20.160000", "HIGH": "21.270000", "LOW": "20.080000", "CLOSE": "20.600000" }, { "DATE": "08/22/2022", "OPEN": "22.410000", "HIGH": "24.620000", "LOW": "22.390000", "CLOSE": "23.800000" }, { "DATE": "08/23/2022", "OPEN": "24.130000", "HIGH": "24.210000", "LOW": "23.070000", "CLOSE": "24.110000" }, { "DATE": "08/24/2022", "OPEN": "24.370000", "HIGH": "24.860000", "LOW": "22.730000", "CLOSE": "22.820000" }, { "DATE": "08/25/2022", "OPEN": "22.410000", "HIGH": "23.130000", "LOW": "21.770000", "CLOSE": "21.780000" }, { "DATE": "08/26/2022", "OPEN": "22.070000", "HIGH": "25.900000", "LOW": "21.670000", "CLOSE": "25.560000" }, { "DATE": "08/29/2022", "OPEN": "26.860000", "HIGH": "27.670000", "LOW": "25.470000", "CLOSE": "26.210000" }, { "DATE": "08/30/2022", "OPEN": "25.750000", "HIGH": "27.690000", "LOW": "25.130000", "CLOSE": "26.210000" }, { "DATE": "08/31/2022", "OPEN": "25.860000", "HIGH": "26.620000", "LOW": "25.310000", "CLOSE": "25.870000" }, { "DATE": "09/01/2022", "OPEN": "26.880000", "HIGH": "27.450000", "LOW": "25.250000", "CLOSE": "25.560000" }, { "DATE": "09/02/2022", "OPEN": "25.510000", "HIGH": "26.280000", "LOW": "23.190000", "CLOSE": "25.470000" }, { "DATE": "09/05/2022", "OPEN": "26.510000", "HIGH": "26.850000", "LOW": "25.840000", "CLOSE": "25.990000" }, { "DATE": "09/06/2022", "OPEN": "25.460000", "HIGH": "27.800000", "LOW": "25.330000", "CLOSE": "26.910000" }, { "DATE": "09/07/2022", "OPEN": "26.930000", "HIGH": "27.150000", "LOW": "24.540000", "CLOSE": "24.640000" }, { "DATE": "09/08/2022", "OPEN": "24.700000", "HIGH": "25.900000", "LOW": "23.560000", "CLOSE": "23.610000" }, { "DATE": "09/09/2022", "OPEN": "23.490000", "HIGH": "23.570000", "LOW": "22.640000", "CLOSE": "22.790000" }, { "DATE": "09/12/2022", "OPEN": "23.580000", "HIGH": "24.230000", "LOW": "23.160000", "CLOSE": "23.870000" }, { "DATE": "09/13/2022", "OPEN": "23.670000", "HIGH": "28.150000", "LOW": "23.530000", "CLOSE": "27.270000" }, { "DATE": "09/14/2022", "OPEN": "26.730000", "HIGH": "27.560000", "LOW": "26.160000", "CLOSE": "26.160000" }, { "DATE": "09/15/2022", "OPEN": "26.100000", "HIGH": "26.930000", "LOW": "25.420000", "CLOSE": "26.270000" }, { "DATE": "09/16/2022", "OPEN": "27.470000", "HIGH": "28.450000", "LOW": "26.140000", "CLOSE": "26.300000" }, { "DATE": "09/19/2022", "OPEN": "27.690000", "HIGH": "27.950000", "LOW": "25.560000", "CLOSE": "25.760000" }, { "DATE": "09/20/2022", "OPEN": "25.650000", "HIGH": "27.810000", "LOW": "25.610000", "CLOSE": "27.160000" }, { "DATE": "09/21/2022", "OPEN": "28.030000", "HIGH": "30.180000", "LOW": "25.550000", "CLOSE": "27.990000" }, { "DATE": "09/22/2022", "OPEN": "28.160000", "HIGH": "28.380000", "LOW": "26.710000", "CLOSE": "27.350000" }, { "DATE": "09/23/2022", "OPEN": "27.680000", "HIGH": "32.310000", "LOW": "27.580000", "CLOSE": "29.920000" }, { "DATE": "09/26/2022", "OPEN": "31.740000", "HIGH": "32.880000", "LOW": "29.830000", "CLOSE": "32.260000" }, { "DATE": "09/27/2022", "OPEN": "31.200000", "HIGH": "34.140000", "LOW": "30.300000", "CLOSE": "32.600000" }, { "DATE": "09/28/2022", "OPEN": "34.500000", "HIGH": "34.880000", "LOW": "30.030000", "CLOSE": "30.180000" }, { "DATE": "09/29/2022", "OPEN": "31.670000", "HIGH": "33.460000", "LOW": "31.160000", "CLOSE": "31.840000" }, { "DATE": "09/30/2022", "OPEN": "31.610000", "HIGH": "33.250000", "LOW": "29.390000", "CLOSE": "31.620000" }, { "DATE": "10/03/2022", "OPEN": "33.000000", "HIGH": "33.060000", "LOW": "29.630000", "CLOSE": "30.100000" }, { "DATE": "10/04/2022", "OPEN": "29.520000", "HIGH": "29.620000", "LOW": "28.560000", "CLOSE": "29.070000" }, { "DATE": "10/05/2022", "OPEN": "29.360000", "HIGH": "30.110000", "LOW": "28.500000", "CLOSE": "28.550000" }, { "DATE": "10/06/2022", "OPEN": "28.600000", "HIGH": "30.740000", "LOW": "28.560000", "CLOSE": "30.520000" }, { "DATE": "10/07/2022", "OPEN": "30.370000", "HIGH": "32.020000", "LOW": "29.880000", "CLOSE": "31.360000" }, { "DATE": "10/10/2022", "OPEN": "32.930000", "HIGH": "33.990000", "LOW": "32.050000", "CLOSE": "32.450000" }, { "DATE": "10/11/2022", "OPEN": "33.560000", "HIGH": "34.430000", "LOW": "32.450000", "CLOSE": "33.630000" }, { "DATE": "10/12/2022", "OPEN": "33.540000", "HIGH": "34.530000", "LOW": "33.110000", "CLOSE": "33.570000" }, { "DATE": "10/13/2022", "OPEN": "33.600000", "HIGH": "33.870000", "LOW": "31.630000", "CLOSE": "31.940000" }, { "DATE": "10/14/2022", "OPEN": "31.890000", "HIGH": "32.980000", "LOW": "31.140000", "CLOSE": "32.020000" }, { "DATE": "10/17/2022", "OPEN": "32.270000", "HIGH": "32.590000", "LOW": "30.700000", "CLOSE": "31.370000" }, { "DATE": "10/18/2022", "OPEN": "31.100000", "HIGH": "31.930000", "LOW": "30.420000", "CLOSE": "30.500000" }, { "DATE": "10/19/2022", "OPEN": "30.940000", "HIGH": "31.900000", "LOW": "30.760000", "CLOSE": "30.760000" }, { "DATE": "10/20/2022", "OPEN": "31.300000", "HIGH": "31.320000", "LOW": "29.760000", "CLOSE": "29.980000" }, { "DATE": "10/21/2022", "OPEN": "30.210000", "HIGH": "30.440000", "LOW": "29.240000", "CLOSE": "29.690000" }, { "DATE": "10/24/2022", "OPEN": "30.650000", "HIGH": "30.950000", "LOW": "29.780000", "CLOSE": "29.850000" }, { "DATE": "10/25/2022", "OPEN": "29.800000", "HIGH": "30.000000", "LOW": "28.220000", "CLOSE": "28.460000" }, { "DATE": "10/26/2022", "OPEN": "28.440000", "HIGH": "28.520000", "LOW": "27.270000", "CLOSE": "27.280000" }, { "DATE": "10/27/2022", "OPEN": "27.510000", "HIGH": "27.670000", "LOW": "26.940000", "CLOSE": "27.390000" }, { "DATE": "10/28/2022", "OPEN": "27.430000", "HIGH": "27.590000", "LOW": "25.750000", "CLOSE": "25.750000" }, { "DATE": "10/31/2022", "OPEN": "26.910000", "HIGH": "27.070000", "LOW": "25.840000", "CLOSE": "25.880000" }, { "DATE": "11/01/2022", "OPEN": "25.960000", "HIGH": "26.350000", "LOW": "25.660000", "CLOSE": "25.810000" }, { "DATE": "11/02/2022", "OPEN": "26.040000", "HIGH": "26.620000", "LOW": "25.390000", "CLOSE": "25.860000" }, { "DATE": "11/03/2022", "OPEN": "25.980000", "HIGH": "26.870000", "LOW": "25.100000", "CLOSE": "25.300000" }, { "DATE": "11/04/2022", "OPEN": "25.630000", "HIGH": "25.710000", "LOW": "24.000000", "CLOSE": "24.550000" }, { "DATE": "11/07/2022", "OPEN": "25.670000", "HIGH": "25.670000", "LOW": "24.340000", "CLOSE": "24.350000" }, { "DATE": "11/08/2022", "OPEN": "24.710000", "HIGH": "26.160000", "LOW": "24.240000", "CLOSE": "25.540000" }, { "DATE": "11/09/2022", "OPEN": "25.340000", "HIGH": "26.350000", "LOW": "25.020000", "CLOSE": "26.090000" }, { "DATE": "11/10/2022", "OPEN": "26.510000", "HIGH": "26.590000", "LOW": "22.840000", "CLOSE": "23.530000" }, { "DATE": "11/11/2022", "OPEN": "23.890000", "HIGH": "23.910000", "LOW": "22.370000", "CLOSE": "22.520000" }, { "DATE": "11/14/2022", "OPEN": "23.990000", "HIGH": "24.330000", "LOW": "22.860000", "CLOSE": "23.730000" }, { "DATE": "11/15/2022", "OPEN": "23.770000", "HIGH": "26.220000", "LOW": "23.180000", "CLOSE": "24.540000" }, { "DATE": "11/16/2022", "OPEN": "24.290000", "HIGH": "24.720000", "LOW": "23.990000", "CLOSE": "24.110000" }, { "DATE": "11/17/2022", "OPEN": "24.050000", "HIGH": "25.180000", "LOW": "23.810000", "CLOSE": "23.930000" }, { "DATE": "11/18/2022", "OPEN": "24.030000", "HIGH": "24.120000", "LOW": "22.980000", "CLOSE": "23.120000" }, { "DATE": "11/21/2022", "OPEN": "24.050000", "HIGH": "24.120000", "LOW": "22.300000", "CLOSE": "22.360000" }, { "DATE": "11/22/2022", "OPEN": "22.590000", "HIGH": "22.710000", "LOW": "21.280000", "CLOSE": "21.290000" }, { "DATE": "11/23/2022", "OPEN": "21.490000", "HIGH": "21.780000", "LOW": "20.320000", "CLOSE": "20.350000" }, { "DATE": "11/24/2022", "OPEN": "20.500000", "HIGH": "20.540000", "LOW": "20.310000", "CLOSE": "20.420000" }, { "DATE": "11/25/2022", "OPEN": "20.610000", "HIGH": "21.110000", "LOW": "20.460000", "CLOSE": "20.500000" }, { "DATE": "11/28/2022", "OPEN": "22.090000", "HIGH": "22.500000", "LOW": "21.650000", "CLOSE": "22.210000" }, { "DATE": "11/29/2022", "OPEN": "22.090000", "HIGH": "22.570000", "LOW": "21.830000", "CLOSE": "21.890000" }, { "DATE": "11/30/2022", "OPEN": "21.700000", "HIGH": "22.630000", "LOW": "20.310000", "CLOSE": "20.580000" }, { "DATE": "12/01/2022", "OPEN": "20.830000", "HIGH": "21.060000", "LOW": "19.800000", "CLOSE": "19.840000" }, { "DATE": "12/02/2022", "OPEN": "20.420000", "HIGH": "20.960000", "LOW": "18.950000", "CLOSE": "19.060000" }, { "DATE": "12/05/2022", "OPEN": "20.300000", "HIGH": "21.290000", "LOW": "19.780000", "CLOSE": "20.750000" }, { "DATE": "12/06/2022", "OPEN": "20.690000", "HIGH": "22.600000", "LOW": "20.380000", "CLOSE": "22.170000" }, { "DATE": "12/07/2022", "OPEN": "22.320000", "HIGH": "23.010000", "LOW": "22.180000", "CLOSE": "22.680000" }, { "DATE": "12/08/2022", "OPEN": "22.810000", "HIGH": "23.280000", "LOW": "22.060000", "CLOSE": "22.290000" }, { "DATE": "12/09/2022", "OPEN": "22.550000", "HIGH": "23.210000", "LOW": "22.180000", "CLOSE": "22.830000" }, { "DATE": "12/12/2022", "OPEN": "24.400000", "HIGH": "25.050000", "LOW": "24.180000", "CLOSE": "25.000000" }, { "DATE": "12/13/2022", "OPEN": "25.240000", "HIGH": "25.840000", "LOW": "21.460000", "CLOSE": "22.550000" }, { "DATE": "12/14/2022", "OPEN": "22.830000", "HIGH": "23.470000", "LOW": "21.070000", "CLOSE": "21.140000" }, { "DATE": "12/15/2022", "OPEN": "21.520000", "HIGH": "23.670000", "LOW": "21.250000", "CLOSE": "22.830000" }, { "DATE": "12/16/2022", "OPEN": "23.260000", "HIGH": "23.830000", "LOW": "22.090000", "CLOSE": "22.620000" }, { "DATE": "12/19/2022", "OPEN": "22.630000", "HIGH": "22.860000", "LOW": "21.610000", "CLOSE": "22.420000" }, { "DATE": "12/20/2022", "OPEN": "23.170000", "HIGH": "23.390000", "LOW": "21.350000", "CLOSE": "21.480000" }, { "DATE": "12/21/2022", "OPEN": "21.250000", "HIGH": "21.290000", "LOW": "19.940000", "CLOSE": "20.070000" }, { "DATE": "12/22/2022", "OPEN": "20.080000", "HIGH": "24.300000", "LOW": "20.010000", "CLOSE": "21.970000" }, { "DATE": "12/23/2022", "OPEN": "22.170000", "HIGH": "22.640000", "LOW": "20.780000", "CLOSE": "20.870000" }, { "DATE": "12/27/2022", "OPEN": "21.670000", "HIGH": "22.800000", "LOW": "21.590000", "CLOSE": "21.650000" }, { "DATE": "12/28/2022", "OPEN": "21.470000", "HIGH": "22.260000", "LOW": "20.960000", "CLOSE": "22.140000" }, { "DATE": "12/29/2022", "OPEN": "22.250000", "HIGH": "22.310000", "LOW": "21.360000", "CLOSE": "21.440000" }, { "DATE": "12/30/2022", "OPEN": "21.830000", "HIGH": "22.400000", "LOW": "21.590000", "CLOSE": "21.670000" }, { "DATE": "01/03/2023", "OPEN": "23.090000", "HIGH": "23.760000", "LOW": "22.730000", "CLOSE": "22.900000" }, { "DATE": "01/04/2023", "OPEN": "22.930000", "HIGH": "23.270000", "LOW": "21.940000", "CLOSE": "22.010000" }, { "DATE": "01/05/2023", "OPEN": "22.200000", "HIGH": "22.920000", "LOW": "21.970000", "CLOSE": "22.460000" }, { "DATE": "01/06/2023", "OPEN": "22.690000", "HIGH": "22.900000", "LOW": "21.000000", "CLOSE": "21.130000" }, { "DATE": "01/09/2023", "OPEN": "21.750000", "HIGH": "21.980000", "LOW": "21.270000", "CLOSE": "21.970000" }, { "DATE": "01/10/2023", "OPEN": "22.220000", "HIGH": "22.460000", "LOW": "20.580000", "CLOSE": "20.580000" }, { "DATE": "01/11/2023", "OPEN": "20.800000", "HIGH": "21.250000", "LOW": "20.620000", "CLOSE": "21.090000" }, { "DATE": "01/12/2023", "OPEN": "21.560000", "HIGH": "21.800000", "LOW": "18.830000", "CLOSE": "18.830000" }, { "DATE": "01/13/2023", "OPEN": "19.000000", "HIGH": "19.410000", "LOW": "18.010000", "CLOSE": "18.350000" }, { "DATE": "01/16/2023", "OPEN": "19.440000", "HIGH": "19.630000", "LOW": "19.410000", "CLOSE": "19.490000" }, { "DATE": "01/17/2023", "OPEN": "19.890000", "HIGH": "20.220000", "LOW": "19.210000", "CLOSE": "19.360000" }, { "DATE": "01/18/2023", "OPEN": "19.280000", "HIGH": "20.580000", "LOW": "18.710000", "CLOSE": "20.340000" }, { "DATE": "01/19/2023", "OPEN": "20.430000", "HIGH": "21.710000", "LOW": "20.170000", "CLOSE": "20.520000" }, { "DATE": "01/20/2023", "OPEN": "20.280000", "HIGH": "20.700000", "LOW": "19.410000", "CLOSE": "19.850000" }, { "DATE": "01/23/2023", "OPEN": "20.210000", "HIGH": "20.330000", "LOW": "19.550000", "CLOSE": "19.810000" }, { "DATE": "01/24/2023", "OPEN": "19.890000", "HIGH": "20.470000", "LOW": "18.910000", "CLOSE": "19.200000" }, { "DATE": "01/25/2023", "OPEN": "19.560000", "HIGH": "20.900000", "LOW": "18.990000", "CLOSE": "19.080000" }, { "DATE": "01/26/2023", "OPEN": "19.050000", "HIGH": "19.480000", "LOW": "18.670000", "CLOSE": "18.730000" }, { "DATE": "01/27/2023", "OPEN": "18.900000", "HIGH": "19.000000", "LOW": "17.970000", "CLOSE": "18.510000" }, { "DATE": "01/30/2023", "OPEN": "19.760000", "HIGH": "20.250000", "LOW": "19.540000", "CLOSE": "19.940000" }, { "DATE": "01/31/2023", "OPEN": "20.120000", "HIGH": "20.700000", "LOW": "19.130000", "CLOSE": "19.400000" }, { "DATE": "02/01/2023", "OPEN": "19.620000", "HIGH": "20.040000", "LOW": "17.700000", "CLOSE": "17.870000" }, { "DATE": "02/02/2023", "OPEN": "17.740000", "HIGH": "19.250000", "LOW": "17.060000", "CLOSE": "18.730000" }, { "DATE": "02/03/2023", "OPEN": "18.570000", "HIGH": "19.300000", "LOW": "17.930000", "CLOSE": "18.330000" }, { "DATE": "02/06/2023", "OPEN": "19.230000", "HIGH": "19.810000", "LOW": "19.210000", "CLOSE": "19.430000" }, { "DATE": "02/07/2023", "OPEN": "19.540000", "HIGH": "19.990000", "LOW": "18.430000", "CLOSE": "18.660000" }, { "DATE": "02/08/2023", "OPEN": "18.880000", "HIGH": "20.120000", "LOW": "18.550000", "CLOSE": "19.630000" }, { "DATE": "02/09/2023", "OPEN": "19.240000", "HIGH": "21.080000", "LOW": "19.020000", "CLOSE": "20.710000" }, { "DATE": "02/10/2023", "OPEN": "20.740000", "HIGH": "21.940000", "LOW": "20.440000", "CLOSE": "20.530000" }, { "DATE": "02/13/2023", "OPEN": "21.660000", "HIGH": "21.690000", "LOW": "20.330000", "CLOSE": "20.340000" }, { "DATE": "02/14/2023", "OPEN": "20.720000", "HIGH": "20.750000", "LOW": "18.480000", "CLOSE": "18.910000" }, { "DATE": "02/15/2023", "OPEN": "19.370000", "HIGH": "19.410000", "LOW": "18.110000", "CLOSE": "18.230000" }, { "DATE": "02/16/2023", "OPEN": "18.260000", "HIGH": "20.270000", "LOW": "18.230000", "CLOSE": "20.170000" }, { "DATE": "02/17/2023", "OPEN": "20.940000", "HIGH": "21.300000", "LOW": "19.820000", "CLOSE": "20.020000" }, { "DATE": "02/20/2023", "OPEN": "21.060000", "HIGH": "21.280000", "LOW": "20.960000", "CLOSE": "21.230000" }, { "DATE": "02/21/2023", "OPEN": "21.800000", "HIGH": "23.340000", "LOW": "21.800000", "CLOSE": "22.870000" }, { "DATE": "02/22/2023", "OPEN": "23.030000", "HIGH": "23.630000", "LOW": "22.020000", "CLOSE": "22.290000" }, { "DATE": "02/23/2023", "OPEN": "21.960000", "HIGH": "22.430000", "LOW": "20.890000", "CLOSE": "21.140000" }, { "DATE": "02/24/2023", "OPEN": "21.350000", "HIGH": "22.900000", "LOW": "21.320000", "CLOSE": "21.670000" }, { "DATE": "02/27/2023", "OPEN": "21.990000", "HIGH": "22.020000", "LOW": "20.680000", "CLOSE": "20.950000" }, { "DATE": "02/28/2023", "OPEN": "21.300000", "HIGH": "21.370000", "LOW": "20.100000", "CLOSE": "20.700000" }, { "DATE": "03/01/2023", "OPEN": "20.390000", "HIGH": "21.320000", "LOW": "20.220000", "CLOSE": "20.580000" }, { "DATE": "03/02/2023", "OPEN": "21.410000", "HIGH": "21.420000", "LOW": "19.550000", "CLOSE": "19.590000" }, { "DATE": "03/03/2023", "OPEN": "19.760000", "HIGH": "19.760000", "LOW": "18.160000", "CLOSE": "18.490000" }, { "DATE": "03/06/2023", "OPEN": "19.050000", "HIGH": "19.190000", "LOW": "18.490000", "CLOSE": "18.610000" }, { "DATE": "03/07/2023", "OPEN": "18.640000", "HIGH": "19.740000", "LOW": "18.510000", "CLOSE": "19.590000" }, { "DATE": "03/08/2023", "OPEN": "19.710000", "HIGH": "20.010000", "LOW": "19.000000", "CLOSE": "19.110000" }, { "DATE": "03/09/2023", "OPEN": "19.330000", "HIGH": "23.140000", "LOW": "18.880000", "CLOSE": "22.610000" }, { "DATE": "03/10/2023", "OPEN": "23.340000", "HIGH": "28.970000", "LOW": "21.790000", "CLOSE": "24.800000" }, { "DATE": "03/13/2023", "OPEN": "24.050000", "HIGH": "30.810000", "LOW": "23.850000", "CLOSE": "26.520000" }, { "DATE": "03/14/2023", "OPEN": "26.850000", "HIGH": "27.240000", "LOW": "22.270000", "CLOSE": "23.730000" }, { "DATE": "03/15/2023", "OPEN": "23.210000", "HIGH": "29.910000", "LOW": "23.190000", "CLOSE": "26.140000" }, { "DATE": "03/16/2023", "OPEN": "26.190000", "HIGH": "27.490000", "LOW": "22.970000", "CLOSE": "22.990000" }, { "DATE": "03/17/2023", "OPEN": "22.920000", "HIGH": "26.140000", "LOW": "22.580000", "CLOSE": "25.510000" }, { "DATE": "03/20/2023", "OPEN": "27.770000", "HIGH": "28.910000", "LOW": "24.000000", "CLOSE": "24.150000" }, { "DATE": "03/21/2023", "OPEN": "24.160000", "HIGH": "24.160000", "LOW": "21.290000", "CLOSE": "21.380000" }, { "DATE": "03/22/2023", "OPEN": "21.800000", "HIGH": "22.380000", "LOW": "19.940000", "CLOSE": "22.260000" }, { "DATE": "03/23/2023", "OPEN": "21.540000", "HIGH": "24.910000", "LOW": "20.160000", "CLOSE": "22.610000" }, { "DATE": "03/24/2023", "OPEN": "22.110000", "HIGH": "25.210000", "LOW": "21.600000", "CLOSE": "21.740000" }, { "DATE": "03/27/2023", "OPEN": "22.050000", "HIGH": "22.930000", "LOW": "20.570000", "CLOSE": "20.600000" }, { "DATE": "03/28/2023", "OPEN": "20.530000", "HIGH": "21.400000", "LOW": "19.910000", "CLOSE": "19.970000" }, { "DATE": "03/29/2023", "OPEN": "19.390000", "HIGH": "19.450000", "LOW": "19.090000", "CLOSE": "19.120000" }, { "DATE": "03/30/2023", "OPEN": "19.120000", "HIGH": "20.080000", "LOW": "18.850000", "CLOSE": "19.020000" }, { "DATE": "03/31/2023", "OPEN": "19.210000", "HIGH": "19.430000", "LOW": "18.520000", "CLOSE": "18.700000" }, { "DATE": "04/03/2023", "OPEN": "19.790000", "HIGH": "19.830000", "LOW": "18.540000", "CLOSE": "18.550000" }, { "DATE": "04/04/2023", "OPEN": "18.790000", "HIGH": "20.030000", "LOW": "18.580000", "CLOSE": "19.000000" }, { "DATE": "04/05/2023", "OPEN": "19.420000", "HIGH": "20.080000", "LOW": "19.000000", "CLOSE": "19.080000" }, { "DATE": "04/06/2023", "OPEN": "19.300000", "HIGH": "19.880000", "LOW": "18.350000", "CLOSE": "18.400000" }, { "DATE": "04/10/2023", "OPEN": "19.390000", "HIGH": "20.050000", "LOW": "18.930000", "CLOSE": "18.970000" }, { "DATE": "04/11/2023", "OPEN": "19.080000", "HIGH": "19.280000", "LOW": "18.560000", "CLOSE": "19.100000" }, { "DATE": "04/12/2023", "OPEN": "19.380000", "HIGH": "19.980000", "LOW": "18.250000", "CLOSE": "19.090000" }, { "DATE": "04/13/2023", "OPEN": "18.830000", "HIGH": "19.060000", "LOW": "17.770000", "CLOSE": "17.800000" }, { "DATE": "04/14/2023", "OPEN": "17.940000", "HIGH": "18.120000", "LOW": "17.070000", "CLOSE": "17.070000" }, { "DATE": "04/17/2023", "OPEN": "17.580000", "HIGH": "17.790000", "LOW": "16.900000", "CLOSE": "16.950000" }, { "DATE": "04/18/2023", "OPEN": "16.940000", "HIGH": "17.340000", "LOW": "16.580000", "CLOSE": "16.830000" }, { "DATE": "04/19/2023", "OPEN": "17.300000", "HIGH": "17.720000", "LOW": "16.170000", "CLOSE": "16.460000" }, { "DATE": "04/20/2023", "OPEN": "16.850000", "HIGH": "17.690000", "LOW": "16.330000", "CLOSE": "17.170000" }, { "DATE": "04/21/2023", "OPEN": "17.510000", "HIGH": "17.710000", "LOW": "16.580000", "CLOSE": "16.770000" }, { "DATE": "04/24/2023", "OPEN": "18.220000", "HIGH": "18.240000", "LOW": "16.740000", "CLOSE": "16.890000" }, { "DATE": "04/25/2023", "OPEN": "17.620000", "HIGH": "19.860000", "LOW": "17.330000", "CLOSE": "18.760000" }, { "DATE": "04/26/2023", "OPEN": "18.660000", "HIGH": "19.610000", "LOW": "17.870000", "CLOSE": "18.840000" }, { "DATE": "04/27/2023", "OPEN": "18.430000", "HIGH": "18.430000", "LOW": "16.720000", "CLOSE": "17.030000" }, { "DATE": "04/28/2023", "OPEN": "17.210000", "HIGH": "17.650000", "LOW": "15.720000", "CLOSE": "15.780000" }, { "DATE": "05/01/2023", "OPEN": "16.410000", "HIGH": "16.620000", "LOW": "15.530000", "CLOSE": "16.080000" }, { "DATE": "05/02/2023", "OPEN": "16.270000", "HIGH": "19.810000", "LOW": "16.260000", "CLOSE": "17.780000" }, { "DATE": "05/03/2023", "OPEN": "17.820000", "HIGH": "18.830000", "LOW": "17.190000", "CLOSE": "18.340000" }, { "DATE": "05/04/2023", "OPEN": "19.170000", "HIGH": "21.330000", "LOW": "18.670000", "CLOSE": "20.090000" }, { "DATE": "05/05/2023", "OPEN": "19.500000", "HIGH": "19.630000", "LOW": "16.690000", "CLOSE": "17.190000" }, { "DATE": "05/08/2023", "OPEN": "17.730000", "HIGH": "17.880000", "LOW": "16.830000", "CLOSE": "16.980000" }, { "DATE": "05/09/2023", "OPEN": "17.290000", "HIGH": "17.860000", "LOW": "17.220000", "CLOSE": "17.710000" }, { "DATE": "05/10/2023", "OPEN": "17.580000", "HIGH": "18.310000", "LOW": "16.360000", "CLOSE": "16.940000" }, { "DATE": "05/11/2023", "OPEN": "16.800000", "HIGH": "18.190000", "LOW": "16.630000", "CLOSE": "16.930000" }, { "DATE": "05/12/2023", "OPEN": "16.830000", "HIGH": "17.920000", "LOW": "16.380000", "CLOSE": "17.030000" }, { "DATE": "05/15/2023", "OPEN": "17.440000", "HIGH": "18.160000", "LOW": "17.080000", "CLOSE": "17.120000" }, { "DATE": "05/16/2023", "OPEN": "17.540000", "HIGH": "18.300000", "LOW": "17.260000", "CLOSE": "17.990000" }, { "DATE": "05/17/2023", "OPEN": "17.960000", "HIGH": "18.260000", "LOW": "16.680000", "CLOSE": "16.870000" }, { "DATE": "05/18/2023", "OPEN": "16.920000", "HIGH": "17.150000", "LOW": "16.050000", "CLOSE": "16.050000" }, { "DATE": "05/19/2023", "OPEN": "16.130000", "HIGH": "17.360000", "LOW": "15.850000", "CLOSE": "16.810000" }, { "DATE": "05/22/2023", "OPEN": "17.450000", "HIGH": "18.130000", "LOW": "16.820000", "CLOSE": "17.210000" }, { "DATE": "05/23/2023", "OPEN": "17.350000", "HIGH": "19.310000", "LOW": "17.300000", "CLOSE": "18.530000" }, { "DATE": "05/24/2023", "OPEN": "18.800000", "HIGH": "20.810000", "LOW": "18.800000", "CLOSE": "20.030000" }, { "DATE": "05/25/2023", "OPEN": "19.540000", "HIGH": "19.950000", "LOW": "18.700000", "CLOSE": "19.140000" }, { "DATE": "05/26/2023", "OPEN": "19.070000", "HIGH": "19.560000", "LOW": "17.270000", "CLOSE": "17.950000" }, { "DATE": "05/29/2023", "OPEN": "17.530000", "HIGH": "17.600000", "LOW": "17.340000", "CLOSE": "17.460000" }, { "DATE": "05/30/2023", "OPEN": "17.560000", "HIGH": "18.340000", "LOW": "16.980000", "CLOSE": "17.460000" }, { "DATE": "05/31/2023", "OPEN": "18.040000", "HIGH": "18.400000", "LOW": "17.120000", "CLOSE": "17.940000" }, { "DATE": "06/01/2023", "OPEN": "17.240000", "HIGH": "17.590000", "LOW": "15.580000", "CLOSE": "15.650000" }, { "DATE": "06/02/2023", "OPEN": "15.650000", "HIGH": "15.650000", "LOW": "14.420000", "CLOSE": "14.600000" }, { "DATE": "06/05/2023", "OPEN": "15.280000", "HIGH": "15.290000", "LOW": "14.660000", "CLOSE": "14.730000" }, { "DATE": "06/06/2023", "OPEN": "14.910000", "HIGH": "14.970000", "LOW": "13.950000", "CLOSE": "13.960000" }, { "DATE": "06/07/2023", "OPEN": "14.140000", "HIGH": "14.290000", "LOW": "13.770000", "CLOSE": "13.940000" }, { "DATE": "06/08/2023", "OPEN": "14.140000", "HIGH": "14.210000", "LOW": "13.530000", "CLOSE": "13.650000" }, { "DATE": "06/09/2023", "OPEN": "13.780000", "HIGH": "14.140000", "LOW": "13.500000", "CLOSE": "13.830000" }, { "DATE": "06/12/2023", "OPEN": "14.440000", "HIGH": "15.020000", "LOW": "14.320000", "CLOSE": "15.010000" }, { "DATE": "06/13/2023", "OPEN": "14.990000", "HIGH": "15.060000", "LOW": "14.470000", "CLOSE": "14.610000" }, { "DATE": "06/14/2023", "OPEN": "14.480000", "HIGH": "14.730000", "LOW": "13.830000", "CLOSE": "13.880000" }, { "DATE": "06/15/2023", "OPEN": "14.090000", "HIGH": "14.520000", "LOW": "13.790000", "CLOSE": "14.500000" }, { "DATE": "06/16/2023", "OPEN": "14.490000", "HIGH": "14.540000", "LOW": "13.480000", "CLOSE": "13.540000" }, { "DATE": "06/19/2023", "OPEN": "14.090000", "HIGH": "14.190000", "LOW": "14.010000", "CLOSE": "14.190000" }, { "DATE": "06/20/2023", "OPEN": "14.360000", "HIGH": "14.670000", "LOW": "13.860000", "CLOSE": "13.880000" }, { "DATE": "06/21/2023", "OPEN": "13.880000", "HIGH": "13.890000", "LOW": "13.100000", "CLOSE": "13.200000" }, { "DATE": "06/22/2023", "OPEN": "13.880000", "HIGH": "13.980000", "LOW": "12.730000", "CLOSE": "12.910000" }, { "DATE": "06/23/2023", "OPEN": "13.240000", "HIGH": "13.800000", "LOW": "12.880000", "CLOSE": "13.440000" }, { "DATE": "06/26/2023", "OPEN": "14.430000", "HIGH": "14.710000", "LOW": "13.780000", "CLOSE": "14.250000" }, { "DATE": "06/27/2023", "OPEN": "14.110000", "HIGH": "14.340000", "LOW": "13.590000", "CLOSE": "13.740000" }, { "DATE": "06/28/2023", "OPEN": "13.900000", "HIGH": "13.960000", "LOW": "13.360000", "CLOSE": "13.430000" }, { "DATE": "06/29/2023", "OPEN": "13.640000", "HIGH": "13.850000", "LOW": "13.410000", "CLOSE": "13.540000" }, { "DATE": "06/30/2023", "OPEN": "13.510000", "HIGH": "13.590000", "LOW": "12.960000", "CLOSE": "13.590000" }, { "DATE": "07/03/2023", "OPEN": "13.850000", "HIGH": "13.850000", "LOW": "13.470000", "CLOSE": "13.570000" }, { "DATE": "07/04/2023", "OPEN": "13.540000", "HIGH": "13.710000", "LOW": "13.520000", "CLOSE": "13.700000" }, { "DATE": "07/05/2023", "OPEN": "14.190000", "HIGH": "14.740000", "LOW": "14.050000", "CLOSE": "14.180000" }, { "DATE": "07/06/2023", "OPEN": "14.850000", "HIGH": "17.080000", "LOW": "14.790000", "CLOSE": "15.440000" }, { "DATE": "07/07/2023", "OPEN": "15.970000", "HIGH": "16.060000", "LOW": "14.330000", "CLOSE": "14.830000" }, { "DATE": "07/10/2023", "OPEN": "16.080000", "HIGH": "16.210000", "LOW": "15.040000", "CLOSE": "15.070000" }, { "DATE": "07/11/2023", "OPEN": "15.020000", "HIGH": "15.250000", "LOW": "14.630000", "CLOSE": "14.840000" }, { "DATE": "07/12/2023", "OPEN": "14.820000", "HIGH": "14.820000", "LOW": "13.510000", "CLOSE": "13.540000" }, { "DATE": "07/13/2023", "OPEN": "13.440000", "HIGH": "13.610000", "LOW": "13.120000", "CLOSE": "13.610000" }, { "DATE": "07/14/2023", "OPEN": "13.720000", "HIGH": "13.760000", "LOW": "13.220000", "CLOSE": "13.340000" }, { "DATE": "07/17/2023", "OPEN": "13.780000", "HIGH": "14.000000", "LOW": "13.430000", "CLOSE": "13.480000" }, { "DATE": "07/18/2023", "OPEN": "13.610000", "HIGH": "13.670000", "LOW": "13.290000", "CLOSE": "13.300000" }, { "DATE": "07/19/2023", "OPEN": "13.320000", "HIGH": "13.840000", "LOW": "13.120000", "CLOSE": "13.760000" }, { "DATE": "07/20/2023", "OPEN": "13.960000", "HIGH": "14.230000", "LOW": "13.580000", "CLOSE": "13.990000" }, { "DATE": "07/21/2023", "OPEN": "13.870000", "HIGH": "13.890000", "LOW": "13.370000", "CLOSE": "13.600000" }, { "DATE": "07/24/2023", "OPEN": "14.290000", "HIGH": "14.300000", "LOW": "13.730000", "CLOSE": "13.910000" }, { "DATE": "07/25/2023", "OPEN": "14.020000", "HIGH": "14.090000", "LOW": "13.820000", "CLOSE": "13.860000" }, { "DATE": "07/26/2023", "OPEN": "13.860000", "HIGH": "14.160000", "LOW": "13.150000", "CLOSE": "13.190000" }, { "DATE": "07/27/2023", "OPEN": "13.140000", "HIGH": "15.020000", "LOW": "12.740000", "CLOSE": "14.410000" }, { "DATE": "07/28/2023", "OPEN": "14.030000", "HIGH": "14.180000", "LOW": "13.270000", "CLOSE": "13.330000" }, { "DATE": "07/31/2023", "OPEN": "13.980000", "HIGH": "14.090000", "LOW": "13.570000", "CLOSE": "13.630000" }, { "DATE": "08/01/2023", "OPEN": "13.750000", "HIGH": "14.300000", "LOW": "13.750000", "CLOSE": "13.930000" }, { "DATE": "08/02/2023", "OPEN": "15.700000", "HIGH": "16.480000", "LOW": "14.950000", "CLOSE": "16.090000" }, { "DATE": "08/03/2023", "OPEN": "16.770000", "HIGH": "17.420000", "LOW": "15.720000", "CLOSE": "15.920000" }, { "DATE": "08/04/2023", "OPEN": "16.010000", "HIGH": "17.390000", "LOW": "14.570000", "CLOSE": "17.100000" }, { "DATE": "08/07/2023", "OPEN": "16.900000", "HIGH": "17.360000", "LOW": "15.770000", "CLOSE": "15.770000" }, { "DATE": "08/08/2023", "OPEN": "16.280000", "HIGH": "18.140000", "LOW": "15.960000", "CLOSE": "15.990000" }, { "DATE": "08/09/2023", "OPEN": "15.810000", "HIGH": "16.870000", "LOW": "15.380000", "CLOSE": "15.960000" }, { "DATE": "08/10/2023", "OPEN": "15.580000", "HIGH": "16.860000", "LOW": "14.600000", "CLOSE": "15.850000" }, { "DATE": "08/11/2023", "OPEN": "15.530000", "HIGH": "16.510000", "LOW": "14.840000", "CLOSE": "14.840000" }, { "DATE": "08/14/2023", "OPEN": "15.880000", "HIGH": "16.060000", "LOW": "14.770000", "CLOSE": "14.820000" }, { "DATE": "08/15/2023", "OPEN": "14.950000", "HIGH": "16.570000", "LOW": "14.910000", "CLOSE": "16.460000" }, { "DATE": "08/16/2023", "OPEN": "16.540000", "HIGH": "16.930000", "LOW": "15.800000", "CLOSE": "16.780000" }, { "DATE": "08/17/2023", "OPEN": "16.960000", "HIGH": "18.130000", "LOW": "16.400000", "CLOSE": "17.890000" }, { "DATE": "08/18/2023", "OPEN": "17.800000", "HIGH": "18.880000", "LOW": "17.140000", "CLOSE": "17.300000" }, { "DATE": "08/21/2023", "OPEN": "18.030000", "HIGH": "18.110000", "LOW": "16.880000", "CLOSE": "17.130000" }, { "DATE": "08/22/2023", "OPEN": "16.960000", "HIGH": "17.580000", "LOW": "16.610000", "CLOSE": "16.970000" }, { "DATE": "08/23/2023", "OPEN": "16.640000", "HIGH": "17.100000", "LOW": "15.910000", "CLOSE": "15.980000" }, { "DATE": "08/24/2023", "OPEN": "15.570000", "HIGH": "17.320000", "LOW": "15.480000", "CLOSE": "17.200000" }, { "DATE": "08/25/2023", "OPEN": "17.210000", "HIGH": "17.360000", "LOW": "15.450000", "CLOSE": "15.680000" }, { "DATE": "08/28/2023", "OPEN": "16.240000", "HIGH": "16.280000", "LOW": "15.000000", "CLOSE": "15.080000" }, { "DATE": "08/29/2023", "OPEN": "15.080000", "HIGH": "15.300000", "LOW": "14.340000", "CLOSE": "14.450000" }, { "DATE": "08/30/2023", "OPEN": "14.530000", "HIGH": "14.700000", "LOW": "13.830000", "CLOSE": "13.880000" }, { "DATE": "08/31/2023", "OPEN": "13.980000", "HIGH": "14.000000", "LOW": "13.440000", "CLOSE": "13.570000" }, { "DATE": "09/01/2023", "OPEN": "13.560000", "HIGH": "13.560000", "LOW": "13.020000", "CLOSE": "13.090000" }, { "DATE": "09/04/2023", "OPEN": "13.620000", "HIGH": "13.820000", "LOW": "13.510000", "CLOSE": "13.820000" }, { "DATE": "09/05/2023", "OPEN": "14.150000", "HIGH": "14.470000", "LOW": "13.700000", "CLOSE": "14.010000" }, { "DATE": "09/06/2023", "OPEN": "14.270000", "HIGH": "15.300000", "LOW": "14.130000", "CLOSE": "14.450000" }, { "DATE": "09/07/2023", "OPEN": "14.810000", "HIGH": "15.690000", "LOW": "14.400000", "CLOSE": "14.400000" }, { "DATE": "09/08/2023", "OPEN": "14.220000", "HIGH": "14.870000", "LOW": "13.580000", "CLOSE": "13.840000" }, { "DATE": "09/11/2023", "OPEN": "14.170000", "HIGH": "14.330000", "LOW": "13.740000", "CLOSE": "13.800000" }, { "DATE": "09/12/2023", "OPEN": "14.020000", "HIGH": "14.420000", "LOW": "13.710000", "CLOSE": "14.230000" }, { "DATE": "09/13/2023", "OPEN": "14.420000", "HIGH": "14.680000", "LOW": "13.410000", "CLOSE": "13.480000" }, { "DATE": "09/14/2023", "OPEN": "13.390000", "HIGH": "13.460000", "LOW": "12.790000", "CLOSE": "12.820000" }, { "DATE": "09/15/2023", "OPEN": "12.700000", "HIGH": "14.170000", "LOW": "12.680000", "CLOSE": "13.790000" }, { "DATE": "09/18/2023", "OPEN": "14.400000", "HIGH": "14.750000", "LOW": "13.860000", "CLOSE": "14.000000" }, { "DATE": "09/19/2023", "OPEN": "14.110000", "HIGH": "14.880000", "LOW": "13.860000", "CLOSE": "14.110000" }, { "DATE": "09/20/2023", "OPEN": "14.180000", "HIGH": "15.150000", "LOW": "13.570000", "CLOSE": "15.140000" }, { "DATE": "09/21/2023", "OPEN": "15.490000", "HIGH": "17.540000", "LOW": "15.100000", "CLOSE": "17.540000" }, { "DATE": "09/22/2023", "OPEN": "17.310000", "HIGH": "17.410000", "LOW": "15.930000", "CLOSE": "17.200000" }, { "DATE": "09/25/2023", "OPEN": "17.250000", "HIGH": "18.410000", "LOW": "16.790000", "CLOSE": "16.900000" }, { "DATE": "09/26/2023", "OPEN": "18.030000", "HIGH": "19.500000", "LOW": "17.170000", "CLOSE": "18.940000" }, { "DATE": "09/27/2023", "OPEN": "18.290000", "HIGH": "19.710000", "LOW": "18.030000", "CLOSE": "18.220000" }, { "DATE": "09/28/2023", "OPEN": "18.220000", "HIGH": "18.770000", "LOW": "17.060000", "CLOSE": "17.340000" }, { "DATE": "09/29/2023", "OPEN": "16.870000", "HIGH": "17.740000", "LOW": "15.830000", "CLOSE": "17.520000" }, { "DATE": "10/02/2023", "OPEN": "17.310000", "HIGH": "18.550000", "LOW": "16.930000", "CLOSE": "17.610000" }, { "DATE": "10/03/2023", "OPEN": "17.810000", "HIGH": "20.480000", "LOW": "17.520000", "CLOSE": "19.780000" }, { "DATE": "10/04/2023", "OPEN": "20.720000", "HIGH": "20.880000", "LOW": "18.300000", "CLOSE": "18.580000" }, { "DATE": "10/05/2023", "OPEN": "18.670000", "HIGH": "19.580000", "LOW": "18.260000", "CLOSE": "18.490000" }, { "DATE": "10/06/2023", "OPEN": "18.730000", "HIGH": "19.930000", "LOW": "17.190000", "CLOSE": "17.450000" }, { "DATE": "10/09/2023", "OPEN": "19.540000", "HIGH": "19.600000", "LOW": "17.560000", "CLOSE": "17.700000" }, { "DATE": "10/10/2023", "OPEN": "17.700000", "HIGH": "17.860000", "LOW": "16.510000", "CLOSE": "17.030000" }, { "DATE": "10/11/2023", "OPEN": "16.950000", "HIGH": "17.780000", "LOW": "16.090000", "CLOSE": "16.090000" }, { "DATE": "10/12/2023", "OPEN": "16.080000", "HIGH": "18.080000", "LOW": "15.440000", "CLOSE": "16.690000" }, { "DATE": "10/13/2023", "OPEN": "16.530000", "HIGH": "20.780000", "LOW": "16.500000", "CLOSE": "19.320000" }, { "DATE": "10/16/2023", "OPEN": "19.100000", "HIGH": "19.570000", "LOW": "17.140000", "CLOSE": "17.210000" }, { "DATE": "10/17/2023", "OPEN": "17.410000", "HIGH": "18.540000", "LOW": "16.970000", "CLOSE": "17.880000" }, { "DATE": "10/18/2023", "OPEN": "18.360000", "HIGH": "20.150000", "LOW": "17.880000", "CLOSE": "19.220000" }, { "DATE": "10/19/2023", "OPEN": "19.730000", "HIGH": "21.400000", "LOW": "18.550000", "CLOSE": "21.400000" }, { "DATE": "10/20/2023", "OPEN": "21.590000", "HIGH": "21.830000", "LOW": "20.420000", "CLOSE": "21.710000" }, { "DATE": "10/23/2023", "OPEN": "21.830000", "HIGH": "23.080000", "LOW": "19.480000", "CLOSE": "20.370000" }, { "DATE": "10/24/2023", "OPEN": "20.030000", "HIGH": "20.240000", "LOW": "18.650000", "CLOSE": "18.970000" }, { "DATE": "10/25/2023", "OPEN": "19.390000", "HIGH": "21.240000", "LOW": "18.860000", "CLOSE": "20.190000" }, { "DATE": "10/26/2023", "OPEN": "21.780000", "HIGH": "21.960000", "LOW": "20.220000", "CLOSE": "20.680000" }, { "DATE": "10/27/2023", "OPEN": "20.390000", "HIGH": "22.070000", "LOW": "19.720000", "CLOSE": "21.270000" }, { "DATE": "10/30/2023", "OPEN": "21.130000", "HIGH": "21.160000", "LOW": "19.550000", "CLOSE": "19.750000" }, { "DATE": "10/31/2023", "OPEN": "19.860000", "HIGH": "19.860000", "LOW": "17.970000", "CLOSE": "18.140000" }, { "DATE": "11/01/2023", "OPEN": "18.020000", "HIGH": "18.420000", "LOW": "16.630000", "CLOSE": "16.870000" }, { "DATE": "11/02/2023", "OPEN": "16.590000", "HIGH": "16.620000", "LOW": "15.580000", "CLOSE": "15.660000" }, { "DATE": "11/03/2023", "OPEN": "15.700000", "HIGH": "15.830000", "LOW": "14.910000", "CLOSE": "14.910000" }, { "DATE": "11/06/2023", "OPEN": "15.390000", "HIGH": "15.580000", "LOW": "14.840000", "CLOSE": "14.890000" }, { "DATE": "11/07/2023", "OPEN": "15.100000", "HIGH": "15.170000", "LOW": "14.710000", "CLOSE": "14.810000" }, { "DATE": "11/08/2023", "OPEN": "14.910000", "HIGH": "15.090000", "LOW": "14.300000", "CLOSE": "14.450000" }, { "DATE": "11/09/2023", "OPEN": "14.610000", "HIGH": "15.570000", "LOW": "14.130000", "CLOSE": "15.290000" }, { "DATE": "11/10/2023", "OPEN": "15.090000", "HIGH": "15.450000", "LOW": "14.160000", "CLOSE": "14.170000" }, { "DATE": "11/13/2023", "OPEN": "15.160000", "HIGH": "15.190000", "LOW": "14.580000", "CLOSE": "14.760000" }, { "DATE": "11/14/2023", "OPEN": "14.830000", "HIGH": "14.860000", "LOW": "13.910000", "CLOSE": "14.160000" }, { "DATE": "11/15/2023", "OPEN": "14.210000", "HIGH": "14.350000", "LOW": "13.970000", "CLOSE": "14.180000" }, { "DATE": "11/16/2023", "OPEN": "14.120000", "HIGH": "14.420000", "LOW": "13.680000", "CLOSE": "14.320000" }, { "DATE": "11/17/2023", "OPEN": "14.180000", "HIGH": "14.190000", "LOW": "13.670000", "CLOSE": "13.800000" }, { "DATE": "11/20/2023", "OPEN": "14.260000", "HIGH": "14.310000", "LOW": "13.390000", "CLOSE": "13.410000" }, { "DATE": "11/21/2023", "OPEN": "13.450000", "HIGH": "14.310000", "LOW": "13.130000", "CLOSE": "13.350000" }, { "DATE": "11/22/2023", "OPEN": "13.080000", "HIGH": "13.250000", "LOW": "12.820000", "CLOSE": "12.850000" }, { "DATE": "11/23/2023", "OPEN": "12.840000", "HIGH": "12.870000", "LOW": "12.750000", "CLOSE": "12.800000" }, { "DATE": "11/24/2023", "OPEN": "13.030000", "HIGH": "13.170000", "LOW": "12.450000", "CLOSE": "12.460000" }, { "DATE": "11/27/2023", "OPEN": "13.140000", "HIGH": "13.280000", "LOW": "12.640000", "CLOSE": "12.690000" }, { "DATE": "11/28/2023", "OPEN": "12.780000", "HIGH": "14.300000", "LOW": "12.560000", "CLOSE": "12.690000" }, { "DATE": "11/29/2023", "OPEN": "12.710000", "HIGH": "13.100000", "LOW": "12.480000", "CLOSE": "12.980000" }, { "DATE": "11/30/2023", "OPEN": "13.070000", "HIGH": "13.390000", "LOW": "12.820000", "CLOSE": "12.920000" }, { "DATE": "12/01/2023", "OPEN": "12.940000", "HIGH": "12.960000", "LOW": "12.480000", "CLOSE": "12.630000" }, { "DATE": "12/04/2023", "OPEN": "13.280000", "HIGH": "13.700000", "LOW": "12.980000", "CLOSE": "13.080000" }, { "DATE": "12/05/2023", "OPEN": "13.260000", "HIGH": "13.760000", "LOW": "12.810000", "CLOSE": "12.850000" }, { "DATE": "12/06/2023", "OPEN": "12.780000", "HIGH": "13.030000", "LOW": "12.640000", "CLOSE": "12.970000" }, { "DATE": "12/07/2023", "OPEN": "13.170000", "HIGH": "13.280000", "LOW": "12.950000", "CLOSE": "13.060000" }, { "DATE": "12/08/2023", "OPEN": "13.140000", "HIGH": "13.240000", "LOW": "12.350000", "CLOSE": "12.350000" }, { "DATE": "12/11/2023", "OPEN": "13.050000", "HIGH": "13.140000", "LOW": "12.610000", "CLOSE": "12.630000" }, { "DATE": "12/12/2023", "OPEN": "12.690000", "HIGH": "12.740000", "LOW": "11.810000", "CLOSE": "12.070000" }, { "DATE": "12/13/2023", "OPEN": "12.200000", "HIGH": "12.460000", "LOW": "11.820000", "CLOSE": "12.190000" }, { "DATE": "12/14/2023", "OPEN": "11.960000", "HIGH": "12.740000", "LOW": "11.840000", "CLOSE": "12.480000" }, { "DATE": "12/15/2023", "OPEN": "12.120000", "HIGH": "12.540000", "LOW": "12.010000", "CLOSE": "12.280000" }, { "DATE": "12/18/2023", "OPEN": "12.620000", "HIGH": "12.640000", "LOW": "12.400000", "CLOSE": "12.560000" }, { "DATE": "12/19/2023", "OPEN": "12.600000", "HIGH": "12.600000", "LOW": "12.330000", "CLOSE": "12.530000" }, { "DATE": "12/20/2023", "OPEN": "12.630000", "HIGH": "13.930000", "LOW": "12.290000", "CLOSE": "13.670000" }, { "DATE": "12/21/2023", "OPEN": "13.400000", "HIGH": "14.490000", "LOW": "13.340000", "CLOSE": "13.650000" }, { "DATE": "12/22/2023", "OPEN": "13.720000", "HIGH": "13.960000", "LOW": "13.000000", "CLOSE": "13.030000" }, { "DATE": "12/26/2023", "OPEN": "13.770000", "HIGH": "13.800000", "LOW": "12.960000", "CLOSE": "12.990000" }, { "DATE": "12/27/2023", "OPEN": "13.020000", "HIGH": "13.040000", "LOW": "12.370000", "CLOSE": "12.430000" }, { "DATE": "12/28/2023", "OPEN": "12.440000", "HIGH": "12.650000", "LOW": "12.380000", "CLOSE": "12.470000" }, { "DATE": "12/29/2023", "OPEN": "12.550000", "HIGH": "13.190000", "LOW": "12.360000", "CLOSE": "12.450000" }, { "DATE": "01/02/2024", "OPEN": "13.220000", "HIGH": "14.230000", "LOW": "13.100000", "CLOSE": "13.200000" }, { "DATE": "01/03/2024", "OPEN": "13.350000", "HIGH": "14.220000", "LOW": "13.330000", "CLOSE": "14.040000" }, { "DATE": "01/04/2024", "OPEN": "13.930000", "HIGH": "14.200000", "LOW": "13.640000", "CLOSE": "14.130000" }, { "DATE": "01/05/2024", "OPEN": "14.240000", "HIGH": "14.580000", "LOW": "13.290000", "CLOSE": "13.350000" }, { "DATE": "01/08/2024", "OPEN": "14.000000", "HIGH": "14.180000", "LOW": "13.020000", "CLOSE": "13.080000" }, { "DATE": "01/09/2024", "OPEN": "13.200000", "HIGH": "13.450000", "LOW": "12.740000", "CLOSE": "12.760000" }, { "DATE": "01/10/2024", "OPEN": "12.860000", "HIGH": "12.950000", "LOW": "12.670000", "CLOSE": "12.690000" }, { "DATE": "01/11/2024", "OPEN": "12.640000", "HIGH": "13.310000", "LOW": "12.350000", "CLOSE": "12.440000" }, { "DATE": "01/12/2024", "OPEN": "12.660000", "HIGH": "13.080000", "LOW": "12.470000", "CLOSE": "12.700000" }, { "DATE": "01/15/2024", "OPEN": "13.230000", "HIGH": "13.340000", "LOW": "13.200000", "CLOSE": "13.250000" }, { "DATE": "01/16/2024", "OPEN": "14.120000", "HIGH": "14.350000", "LOW": "13.520000", "CLOSE": "13.840000" }, { "DATE": "01/17/2024", "OPEN": "14.590000", "HIGH": "15.400000", "LOW": "14.380000", "CLOSE": "14.790000" }, { "DATE": "01/18/2024", "OPEN": "14.850000", "HIGH": "14.890000", "LOW": "13.890000", "CLOSE": "14.130000" }, { "DATE": "01/19/2024", "OPEN": "13.800000", "HIGH": "14.580000", "LOW": "13.280000", "CLOSE": "13.300000" }, { "DATE": "01/22/2024", "OPEN": "13.770000", "HIGH": "13.840000", "LOW": "13.170000", "CLOSE": "13.190000" }, { "DATE": "01/23/2024", "OPEN": "13.200000", "HIGH": "13.290000", "LOW": "12.530000", "CLOSE": "12.550000" }, { "DATE": "01/24/2024", "OPEN": "12.660000", "HIGH": "13.180000", "LOW": "12.410000", "CLOSE": "13.140000" }, { "DATE": "01/25/2024", "OPEN": "13.180000", "HIGH": "13.580000", "LOW": "13.060000", "CLOSE": "13.450000" }, { "DATE": "01/26/2024", "OPEN": "13.730000", "HIGH": "14.100000", "LOW": "13.200000", "CLOSE": "13.260000" }, { "DATE": "01/29/2024", "OPEN": "13.980000", "HIGH": "15.350000", "LOW": "13.590000", "CLOSE": "13.600000" }, { "DATE": "01/30/2024", "OPEN": "13.690000", "HIGH": "13.740000", "LOW": "13.230000", "CLOSE": "13.310000" }, { "DATE": "01/31/2024", "OPEN": "13.420000", "HIGH": "14.610000", "LOW": "13.180000", "CLOSE": "14.350000" }, { "DATE": "02/01/2024", "OPEN": "14.210000", "HIGH": "14.630000", "LOW": "13.870000", "CLOSE": "13.880000" }, { "DATE": "02/02/2024", "OPEN": "13.950000", "HIGH": "14.230000", "LOW": "13.390000", "CLOSE": "13.850000" }, { "DATE": "02/05/2024", "OPEN": "14.370000", "HIGH": "14.530000", "LOW": "13.580000", "CLOSE": "13.670000" }, { "DATE": "02/06/2024", "OPEN": "13.570000", "HIGH": "13.780000", "LOW": "12.980000", "CLOSE": "13.060000" }, { "DATE": "02/07/2024", "OPEN": "13.060000", "HIGH": "13.130000", "LOW": "12.810000", "CLOSE": "12.830000" }, { "DATE": "02/08/2024", "OPEN": "12.950000", "HIGH": "13.170000", "LOW": "12.740000", "CLOSE": "12.790000" }, { "DATE": "02/09/2024", "OPEN": "12.790000", "HIGH": "13.010000", "LOW": "12.690000", "CLOSE": "12.930000" }, { "DATE": "02/12/2024", "OPEN": "13.480000", "HIGH": "13.940000", "LOW": "13.340000", "CLOSE": "13.930000" }, { "DATE": "02/13/2024", "OPEN": "13.960000", "HIGH": "17.940000", "LOW": "13.430000", "CLOSE": "15.850000" }, { "DATE": "02/14/2024", "OPEN": "15.380000", "HIGH": "15.470000", "LOW": "14.220000", "CLOSE": "14.380000" }, { "DATE": "02/15/2024", "OPEN": "14.270000", "HIGH": "14.640000", "LOW": "13.940000", "CLOSE": "14.010000" }, { "DATE": "02/16/2024", "OPEN": "13.940000", "HIGH": "14.710000", "LOW": "13.750000", "CLOSE": "14.240000" }, { "DATE": "02/19/2024", "OPEN": "14.720000", "HIGH": "14.780000", "LOW": "14.650000", "CLOSE": "14.710000" }, { "DATE": "02/20/2024", "OPEN": "15.090000", "HIGH": "15.910000", "LOW": "15.070000", "CLOSE": "15.420000" }, { "DATE": "02/21/2024", "OPEN": "15.540000", "HIGH": "16.120000", "LOW": "15.220000", "CLOSE": "15.340000" }, { "DATE": "02/22/2024", "OPEN": "14.280000", "HIGH": "14.640000", "LOW": "14.120000", "CLOSE": "14.540000" }, { "DATE": "02/23/2024", "OPEN": "14.310000", "HIGH": "14.310000", "LOW": "13.640000", "CLOSE": "13.750000" }, { "DATE": "02/26/2024", "OPEN": "14.170000", "HIGH": "14.200000", "LOW": "13.660000", "CLOSE": "13.740000" }, { "DATE": "02/27/2024", "OPEN": "13.630000", "HIGH": "13.750000", "LOW": "13.410000", "CLOSE": "13.430000" }, { "DATE": "02/28/2024", "OPEN": "13.520000", "HIGH": "13.900000", "LOW": "13.440000", "CLOSE": "13.840000" }, { "DATE": "02/29/2024", "OPEN": "14.140000", "HIGH": "14.150000", "LOW": "13.300000", "CLOSE": "13.400000" }, { "DATE": "03/01/2024", "OPEN": "13.340000", "HIGH": "13.660000", "LOW": "13.080000", "CLOSE": "13.110000" }, { "DATE": "03/04/2024", "OPEN": "13.490000", "HIGH": "13.580000", "LOW": "13.320000", "CLOSE": "13.490000" }, { "DATE": "03/05/2024", "OPEN": "13.750000", "HIGH": "15.100000", "LOW": "13.750000", "CLOSE": "14.460000" }, { "DATE": "03/06/2024", "OPEN": "14.270000", "HIGH": "14.930000", "LOW": "13.890000", "CLOSE": "14.500000" }, { "DATE": "03/07/2024", "OPEN": "14.980000", "HIGH": "14.980000", "LOW": "14.250000", "CLOSE": "14.440000" }, { "DATE": "03/08/2024", "OPEN": "14.220000", "HIGH": "15.530000", "LOW": "13.970000", "CLOSE": "14.740000" }, { "DATE": "03/11/2024", "OPEN": "15.510000", "HIGH": "16.040000", "LOW": "15.130000", "CLOSE": "15.220000" }, { "DATE": "03/12/2024", "OPEN": "14.970000", "HIGH": "15.200000", "LOW": "13.810000", "CLOSE": "13.840000" }, { "DATE": "03/13/2024", "OPEN": "13.890000", "HIGH": "14.040000", "LOW": "13.670000", "CLOSE": "13.750000" }, { "DATE": "03/14/2024", "OPEN": "13.620000", "HIGH": "15.330000", "LOW": "13.420000", "CLOSE": "14.400000" }, { "DATE": "03/15/2024", "OPEN": "14.330000", "HIGH": "15.530000", "LOW": "14.140000", "CLOSE": "14.410000" }, { "DATE": "03/18/2024", "OPEN": "14.750000", "HIGH": "14.850000", "LOW": "14.260000", "CLOSE": "14.330000" }, { "DATE": "03/19/2024", "OPEN": "14.500000", "HIGH": "14.860000", "LOW": "13.800000", "CLOSE": "13.820000" }, { "DATE": "03/20/2024", "OPEN": "13.830000", "HIGH": "14.170000", "LOW": "13.010000", "CLOSE": "13.040000" }, { "DATE": "03/21/2024", "OPEN": "12.980000", "HIGH": "13.080000", "LOW": "12.400000", "CLOSE": "12.920000" }, { "DATE": "03/22/2024", "OPEN": "12.920000", "HIGH": "13.150000", "LOW": "12.580000", "CLOSE": "13.060000" }, { "DATE": "03/25/2024", "OPEN": "13.670000", "HIGH": "13.670000", "LOW": "13.110000", "CLOSE": "13.190000" }, { "DATE": "03/26/2024", "OPEN": "13.120000", "HIGH": "13.430000", "LOW": "12.840000", "CLOSE": "13.240000" }, { "DATE": "03/27/2024", "OPEN": "13.130000", "HIGH": "13.340000", "LOW": "12.660000", "CLOSE": "12.780000" }, { "DATE": "03/28/2024", "OPEN": "12.930000", "HIGH": "13.100000", "LOW": "12.840000", "CLOSE": "13.010000" }, { "DATE": "04/01/2024", "OPEN": "13.610000", "HIGH": "14.150000", "LOW": "13.550000", "CLOSE": "13.650000" }, { "DATE": "04/02/2024", "OPEN": "13.740000", "HIGH": "15.430000", "LOW": "13.680000", "CLOSE": "14.610000" }, { "DATE": "04/03/2024", "OPEN": "15.000000", "HIGH": "15.180000", "LOW": "14.250000", "CLOSE": "14.330000" }, { "DATE": "04/04/2024", "OPEN": "14.290000", "HIGH": "16.920000", "LOW": "13.740000", "CLOSE": "16.350000" }, { "DATE": "04/05/2024", "OPEN": "16.450000", "HIGH": "16.750000", "LOW": "15.530000", "CLOSE": "16.030000" }, { "DATE": "04/08/2024", "OPEN": "16.240000", "HIGH": "16.500000", "LOW": "15.110000", "CLOSE": "15.190000" }, { "DATE": "04/09/2024", "OPEN": "15.340000", "HIGH": "16.630000", "LOW": "14.940000", "CLOSE": "14.980000" }, { "DATE": "04/10/2024", "OPEN": "15.240000", "HIGH": "16.620000", "LOW": "14.590000", "CLOSE": "15.800000" }, { "DATE": "04/11/2024", "OPEN": "16.020000", "HIGH": "17.610000", "LOW": "14.910000", "CLOSE": "14.910000" }, { "DATE": "04/12/2024", "OPEN": "14.910000", "HIGH": "19.200000", "LOW": "14.910000", "CLOSE": "17.310000" }, { "DATE": "04/15/2024", "OPEN": "16.940000", "HIGH": "19.460000", "LOW": "16.260000", "CLOSE": "19.230000" }, { "DATE": "04/16/2024", "OPEN": "19.490000", "HIGH": "19.560000", "LOW": "17.640000", "CLOSE": "18.400000" }, { "DATE": "04/17/2024", "OPEN": "18.240000", "HIGH": "19.110000", "LOW": "17.540000", "CLOSE": "18.210000" }, { "DATE": "04/18/2024", "OPEN": "17.910000", "HIGH": "18.370000", "LOW": "17.210000", "CLOSE": "18.000000" }, { "DATE": "04/19/2024", "OPEN": "21.330000", "HIGH": "21.360000", "LOW": "18.170000", "CLOSE": "18.710000" }, { "DATE": "04/22/2024", "OPEN": "18.590000", "HIGH": "18.720000", "LOW": "16.690000", "CLOSE": "16.940000" }, { "DATE": "04/23/2024", "OPEN": "16.720000", "HIGH": "16.760000", "LOW": "15.690000", "CLOSE": "15.690000" }, { "DATE": "04/24/2024", "OPEN": "15.760000", "HIGH": "16.380000", "LOW": "15.580000", "CLOSE": "15.970000" }, { "DATE": "04/25/2024", "OPEN": "16.250000", "HIGH": "17.550000", "LOW": "15.270000", "CLOSE": "15.370000" }, { "DATE": "04/26/2024", "OPEN": "15.490000", "HIGH": "16.060000", "LOW": "14.920000", "CLOSE": "15.030000" }, { "DATE": "04/29/2024", "OPEN": "15.370000", "HIGH": "15.420000", "LOW": "14.630000", "CLOSE": "14.670000" }, { "DATE": "04/30/2024", "OPEN": "14.820000", "HIGH": "15.900000", "LOW": "14.670000", "CLOSE": "15.650000" }, { "DATE": "05/01/2024", "OPEN": "15.750000", "HIGH": "16.220000", "LOW": "14.350000", "CLOSE": "15.390000" }, { "DATE": "05/02/2024", "OPEN": "15.140000", "HIGH": "16.090000", "LOW": "14.600000", "CLOSE": "14.680000" }, { "DATE": "05/03/2024", "OPEN": "14.510000", "HIGH": "14.580000", "LOW": "13.480000", "CLOSE": "13.490000" }, { "DATE": "05/06/2024", "OPEN": "13.980000", "HIGH": "14.020000", "LOW": "13.440000", "CLOSE": "13.490000" }, { "DATE": "05/07/2024", "OPEN": "13.520000", "HIGH": "13.640000", "LOW": "13.160000", "CLOSE": "13.230000" }, { "DATE": "05/08/2024", "OPEN": "13.240000", "HIGH": "13.510000", "LOW": "12.940000", "CLOSE": "13.000000" }, { "DATE": "05/09/2024", "OPEN": "13.080000", "HIGH": "13.290000", "LOW": "12.680000", "CLOSE": "12.690000" }, { "DATE": "05/10/2024", "OPEN": "12.770000", "HIGH": "12.960000", "LOW": "12.500000", "CLOSE": "12.550000" }, { "DATE": "05/13/2024", "OPEN": "13.260000", "HIGH": "13.660000", "LOW": "13.250000", "CLOSE": "13.600000" }, { "DATE": "05/14/2024", "OPEN": "13.710000", "HIGH": "14.030000", "LOW": "13.270000", "CLOSE": "13.420000" }, { "DATE": "05/15/2024", "OPEN": "13.730000", "HIGH": "13.940000", "LOW": "12.380000", "CLOSE": "12.450000" }, { "DATE": "05/16/2024", "OPEN": "12.520000", "HIGH": "12.670000", "LOW": "12.330000", "CLOSE": "12.420000" }, { "DATE": "05/17/2024", "OPEN": "12.280000", "HIGH": "12.480000", "LOW": "11.910000", "CLOSE": "11.990000" }, { "DATE": "05/20/2024", "OPEN": "12.270000", "HIGH": "12.590000", "LOW": "12.070000", "CLOSE": "12.150000" }, { "DATE": "05/21/2024", "OPEN": "12.300000", "HIGH": "12.560000", "LOW": "11.840000", "CLOSE": "11.860000" }, { "DATE": "05/22/2024", "OPEN": "12.050000", "HIGH": "12.810000", "LOW": "11.780000", "CLOSE": "12.290000" }, { "DATE": "05/23/2024", "OPEN": "11.530000", "HIGH": "13.370000", "LOW": "11.520000", "CLOSE": "12.770000" }, { "DATE": "05/24/2024", "OPEN": "12.860000", "HIGH": "12.890000", "LOW": "11.890000", "CLOSE": "11.930000" }, { "DATE": "05/27/2024", "OPEN": "12.410000", "HIGH": "12.490000", "LOW": "12.350000", "CLOSE": "12.360000" }, { "DATE": "05/28/2024", "OPEN": "12.510000", "HIGH": "13.440000", "LOW": "12.360000", "CLOSE": "12.920000" }, { "DATE": "05/29/2024", "OPEN": "13.750000", "HIGH": "14.320000", "LOW": "13.690000", "CLOSE": "14.280000" }, { "DATE": "05/30/2024", "OPEN": "14.820000", "HIGH": "14.880000", "LOW": "13.670000", "CLOSE": "14.470000" }, { "DATE": "05/31/2024", "OPEN": "14.500000", "HIGH": "14.870000", "LOW": "12.840000", "CLOSE": "12.920000" }, { "DATE": "06/03/2024", "OPEN": "13.080000", "HIGH": "14.310000", "LOW": "13.000000", "CLOSE": "13.110000" }, { "DATE": "06/04/2024", "OPEN": "13.510000", "HIGH": "14.080000", "LOW": "13.110000", "CLOSE": "13.160000" }, { "DATE": "06/05/2024", "OPEN": "13.140000", "HIGH": "13.250000", "LOW": "12.600000", "CLOSE": "12.630000" }, { "DATE": "06/06/2024", "OPEN": "12.750000", "HIGH": "12.980000", "LOW": "12.540000", "CLOSE": "12.580000" }, { "DATE": "06/07/2024", "OPEN": "12.690000", "HIGH": "13.080000", "LOW": "12.110000", "CLOSE": "12.220000" }, { "DATE": "06/10/2024", "OPEN": "13.090000", "HIGH": "13.280000", "LOW": "12.620000", "CLOSE": "12.740000" }, { "DATE": "06/11/2024", "OPEN": "12.850000", "HIGH": "13.470000", "LOW": "12.780000", "CLOSE": "12.850000" }, { "DATE": "06/12/2024", "OPEN": "13.100000", "HIGH": "13.150000", "LOW": "11.940000", "CLOSE": "12.040000" }, { "DATE": "06/13/2024", "OPEN": "12.050000", "HIGH": "12.680000", "LOW": "11.880000", "CLOSE": "11.940000" }, { "DATE": "06/14/2024", "OPEN": "12.220000", "HIGH": "13.450000", "LOW": "12.120000", "CLOSE": "12.660000" }, { "DATE": "06/17/2024", "OPEN": "13.070000", "HIGH": "13.290000", "LOW": "12.500000", "CLOSE": "12.750000" }, { "DATE": "06/18/2024", "OPEN": "12.700000", "HIGH": "12.740000", "LOW": "12.240000", "CLOSE": "12.300000" }, { "DATE": "06/19/2024", "OPEN": "12.320000", "HIGH": "12.550000", "LOW": "12.320000", "CLOSE": "12.480000" }, { "DATE": "06/20/2024", "OPEN": "12.500000", "HIGH": "13.550000", "LOW": "12.180000", "CLOSE": "13.280000" }, { "DATE": "06/21/2024", "OPEN": "13.220000", "HIGH": "13.780000", "LOW": "12.990000", "CLOSE": "13.200000" }, { "DATE": "06/24/2024", "OPEN": "13.850000", "HIGH": "13.880000", "LOW": "13.150000", "CLOSE": "13.330000" }, { "DATE": "06/25/2024", "OPEN": "13.480000", "HIGH": "13.520000", "LOW": "12.840000", "CLOSE": "12.840000" }, { "DATE": "06/26/2024", "OPEN": "12.810000", "HIGH": "13.240000", "LOW": "12.370000", "CLOSE": "12.550000" }, { "DATE": "06/27/2024", "OPEN": "12.690000", "HIGH": "12.770000", "LOW": "12.210000", "CLOSE": "12.240000" }, { "DATE": "06/28/2024", "OPEN": "12.240000", "HIGH": "12.760000", "LOW": "11.870000", "CLOSE": "12.440000" }, { "DATE": "07/01/2024", "OPEN": "12.980000", "HIGH": "13.260000", "LOW": "12.100000", "CLOSE": "12.220000" }, { "DATE": "07/02/2024", "OPEN": "12.670000", "HIGH": "12.880000", "LOW": "11.850000", "CLOSE": "12.030000" }, { "DATE": "07/03/2024", "OPEN": "12.130000", "HIGH": "12.230000", "LOW": "11.950000", "CLOSE": "12.090000" }, { "DATE": "07/04/2024", "OPEN": "12.100000", "HIGH": "12.350000", "LOW": "12.090000", "CLOSE": "12.260000" }, { "DATE": "07/05/2024", "OPEN": "12.370000", "HIGH": "12.610000", "LOW": "11.840000", "CLOSE": "12.480000" }, { "DATE": "07/08/2024", "OPEN": "12.910000", "HIGH": "12.910000", "LOW": "12.310000", "CLOSE": "12.370000" }, { "DATE": "07/09/2024", "OPEN": "12.480000", "HIGH": "12.610000", "LOW": "12.350000", "CLOSE": "12.510000" }, { "DATE": "07/10/2024", "OPEN": "12.510000", "HIGH": "12.920000", "LOW": "12.390000", "CLOSE": "12.850000" }, { "DATE": "07/11/2024", "OPEN": "12.880000", "HIGH": "13.330000", "LOW": "12.230000", "CLOSE": "12.920000" }, { "DATE": "07/12/2024", "OPEN": "12.870000", "HIGH": "12.890000", "LOW": "12.110000", "CLOSE": "12.460000" }, { "DATE": "07/15/2024", "OPEN": "12.780000", "HIGH": "13.260000", "LOW": "12.750000", "CLOSE": "13.120000" }, { "DATE": "07/16/2024", "OPEN": "13.380000", "HIGH": "13.470000", "LOW": "12.950000", "CLOSE": "13.190000" }, { "DATE": "07/17/2024", "OPEN": "13.600000", "HIGH": "14.880000", "LOW": "13.540000", "CLOSE": "14.480000" }, { "DATE": "07/18/2024", "OPEN": "14.270000", "HIGH": "16.430000", "LOW": "14.080000", "CLOSE": "15.930000" }, { "DATE": "07/19/2024", "OPEN": "16.440000", "HIGH": "17.190000", "LOW": "10.620000", "CLOSE": "16.520000" }, { "DATE": "07/22/2024", "OPEN": "16.790000", "HIGH": "16.890000", "LOW": "14.750000", "CLOSE": "14.910000" }, { "DATE": "07/23/2024", "OPEN": "15.210000", "HIGH": "15.350000", "LOW": "13.900000", "CLOSE": "14.720000" }, { "DATE": "07/24/2024", "OPEN": "15.350000", "HIGH": "18.460000", "LOW": "15.180000", "CLOSE": "18.040000" }, { "DATE": "07/25/2024", "OPEN": "18.410000", "HIGH": "19.360000", "LOW": "16.420000", "CLOSE": "18.460000" }, { "DATE": "07/26/2024", "OPEN": "17.970000", "HIGH": "18.050000", "LOW": "16.370000", "CLOSE": "16.390000" }, { "DATE": "07/29/2024", "OPEN": "16.590000", "HIGH": "17.210000", "LOW": "16.230000", "CLOSE": "16.600000" }, { "DATE": "07/30/2024", "OPEN": "16.640000", "HIGH": "18.320000", "LOW": "16.260000", "CLOSE": "17.690000" }, { "DATE": "07/31/2024", "OPEN": "16.660000", "HIGH": "16.770000", "LOW": "15.710000", "CLOSE": "16.360000" }, { "DATE": "08/01/2024", "OPEN": "16.200000", "HIGH": "19.480000", "LOW": "15.950000", "CLOSE": "18.590000" }, { "DATE": "08/02/2024", "OPEN": "20.520000", "HIGH": "29.660000", "LOW": "20.010000", "CLOSE": "23.390000" }, { "DATE": "08/05/2024", "OPEN": "23.390000", "HIGH": "65.730000", "LOW": "23.390000", "CLOSE": "38.570000" }, { "DATE": "08/06/2024", "OPEN": "33.710000", "HIGH": "34.770000", "LOW": "24.020000", "CLOSE": "27.710000" }, { "DATE": "08/07/2024", "OPEN": "24.770000", "HIGH": "29.760000", "LOW": "21.970000", "CLOSE": "27.850000" }, { "DATE": "08/08/2024", "OPEN": "28.340000", "HIGH": "29.470000", "LOW": "23.360000", "CLOSE": "23.790000" }, { "DATE": "08/09/2024", "OPEN": "23.780000", "HIGH": "24.520000", "LOW": "20.260000", "CLOSE": "20.370000" }, { "DATE": "08/12/2024", "OPEN": "20.790000", "HIGH": "21.190000", "LOW": "18.890000", "CLOSE": "20.710000" }, { "DATE": "08/13/2024", "OPEN": "20.060000", "HIGH": "20.790000", "LOW": "17.950000", "CLOSE": "18.120000" }, { "DATE": "08/14/2024", "OPEN": "18.410000", "HIGH": "18.490000", "LOW": "16.120000", "CLOSE": "16.190000" }, { "DATE": "08/15/2024", "OPEN": "16.270000", "HIGH": "16.680000", "LOW": "14.770000", "CLOSE": "15.230000" }, { "DATE": "08/16/2024", "OPEN": "15.290000", "HIGH": "15.760000", "LOW": "14.650000", "CLOSE": "14.800000" }, { "DATE": "08/19/2024", "OPEN": "15.940000", "HIGH": "16.070000", "LOW": "14.460000", "CLOSE": "14.650000" }, { "DATE": "08/20/2024", "OPEN": "14.890000", "HIGH": "15.930000", "LOW": "14.780000", "CLOSE": "15.880000" }, { "DATE": "08/21/2024", "OPEN": "16.250000", "HIGH": "17.170000", "LOW": "15.920000", "CLOSE": "16.270000" }, { "DATE": "08/22/2024", "OPEN": "16.270000", "HIGH": "18.060000", "LOW": "15.760000", "CLOSE": "17.550000" }, { "DATE": "08/23/2024", "OPEN": "17.120000", "HIGH": "17.210000", "LOW": "15.610000", "CLOSE": "15.860000" }, { "DATE": "08/26/2024", "OPEN": "16.270000", "HIGH": "16.670000", "LOW": "15.810000", "CLOSE": "16.150000" }, { "DATE": "08/27/2024", "OPEN": "16.210000", "HIGH": "16.810000", "LOW": "15.370000", "CLOSE": "15.430000" }, { "DATE": "08/28/2024", "OPEN": "15.510000", "HIGH": "17.890000", "LOW": "15.460000", "CLOSE": "17.110000" }, { "DATE": "08/29/2024", "OPEN": "16.540000", "HIGH": "16.570000", "LOW": "15.190000", "CLOSE": "15.650000" }, { "DATE": "08/30/2024", "OPEN": "15.670000", "HIGH": "16.040000", "LOW": "14.780000", "CLOSE": "15.000000" }, { "DATE": "09/02/2024", "OPEN": "15.870000", "HIGH": "15.990000", "LOW": "15.480000", "CLOSE": "15.550000" }, { "DATE": "09/03/2024", "OPEN": "15.760000", "HIGH": "21.990000", "LOW": "15.710000", "CLOSE": "20.720000" }, { "DATE": "09/04/2024", "OPEN": "23.200000", "HIGH": "23.310000", "LOW": "19.340000", "CLOSE": "21.320000" }, { "DATE": "09/05/2024", "OPEN": "20.750000", "HIGH": "21.530000", "LOW": "19.210000", "CLOSE": "19.900000" }, { "DATE": "09/06/2024", "OPEN": "21.980000", "HIGH": "23.760000", "LOW": "18.830000", "CLOSE": "22.380000" }, { "DATE": "09/09/2024", "OPEN": "21.320000", "HIGH": "21.410000", "LOW": "19.290000", "CLOSE": "19.450000" }, { "DATE": "09/10/2024", "OPEN": "19.860000", "HIGH": "20.740000", "LOW": "18.900000", "CLOSE": "19.080000" }, { "DATE": "09/11/2024", "OPEN": "19.410000", "HIGH": "21.410000", "LOW": "17.550000", "CLOSE": "17.690000" }, { "DATE": "09/12/2024", "OPEN": "17.620000", "HIGH": "18.590000", "LOW": "16.890000", "CLOSE": "17.070000" }, { "DATE": "09/13/2024", "OPEN": "17.030000", "HIGH": "17.180000", "LOW": "16.230000", "CLOSE": "16.560000" }, { "DATE": "09/16/2024", "OPEN": "17.160000", "HIGH": "17.690000", "LOW": "16.910000", "CLOSE": "17.140000" }, { "DATE": "09/17/2024", "OPEN": "17.160000", "HIGH": "18.080000", "LOW": "16.670000", "CLOSE": "17.610000" }, { "DATE": "09/18/2024", "OPEN": "17.580000", "HIGH": "19.390000", "LOW": "17.110000", "CLOSE": "18.230000" }, { "DATE": "09/19/2024", "OPEN": "17.210000", "HIGH": "17.270000", "LOW": "16.210000", "CLOSE": "16.330000" }, { "DATE": "09/20/2024", "OPEN": "16.350000", "HIGH": "16.680000", "LOW": "15.810000", "CLOSE": "16.150000" }, { "DATE": "09/23/2024", "OPEN": "16.710000", "HIGH": "16.950000", "LOW": "15.750000", "CLOSE": "15.890000" }, { "DATE": "09/24/2024", "OPEN": "15.870000", "HIGH": "16.670000", "LOW": "15.270000", "CLOSE": "15.390000" }, { "DATE": "09/25/2024", "OPEN": "15.820000", "HIGH": "15.820000", "LOW": "15.170000", "CLOSE": "15.410000" }, { "DATE": "09/26/2024", "OPEN": "15.060000", "HIGH": "15.830000", "LOW": "14.900000", "CLOSE": "15.370000" }, { "DATE": "09/27/2024", "OPEN": "15.640000", "HIGH": "16.970000", "LOW": "15.200000", "CLOSE": "16.960000" }, { "DATE": "09/30/2024", "OPEN": "17.010000", "HIGH": "17.790000", "LOW": "16.470000", "CLOSE": "16.730000" }, { "DATE": "10/01/2024", "OPEN": "16.960000", "HIGH": "20.730000", "LOW": "16.610000", "CLOSE": "19.260000" }, { "DATE": "10/02/2024", "OPEN": "19.650000", "HIGH": "20.360000", "LOW": "18.580000", "CLOSE": "18.900000" }, { "DATE": "10/03/2024", "OPEN": "19.630000", "HIGH": "20.750000", "LOW": "19.160000", "CLOSE": "20.490000" }, { "DATE": "10/04/2024", "OPEN": "20.480000", "HIGH": "20.480000", "LOW": "18.480000", "CLOSE": "19.210000" }, { "DATE": "10/07/2024", "OPEN": "20.760000", "HIGH": "23.030000", "LOW": "20.650000", "CLOSE": "22.640000" }, { "DATE": "10/08/2024", "OPEN": "22.920000", "HIGH": "23.140000", "LOW": "21.140000", "CLOSE": "21.420000" }, { "DATE": "10/09/2024", "OPEN": "21.980000", "HIGH": "22.010000", "LOW": "20.710000", "CLOSE": "20.860000" }, { "DATE": "10/10/2024", "OPEN": "20.910000", "HIGH": "21.390000", "LOW": "20.640000", "CLOSE": "20.930000" }, { "DATE": "10/11/2024", "OPEN": "20.870000", "HIGH": "21.160000", "LOW": "20.140000", "CLOSE": "20.460000" }, { "DATE": "10/14/2024", "OPEN": "20.860000", "HIGH": "20.860000", "LOW": "19.690000", "CLOSE": "19.700000" }, { "DATE": "10/15/2024", "OPEN": "19.610000", "HIGH": "20.890000", "LOW": "19.440000", "CLOSE": "20.640000" }, { "DATE": "10/16/2024", "OPEN": "20.770000", "HIGH": "21.010000", "LOW": "19.450000", "CLOSE": "19.580000" }, { "DATE": "10/17/2024", "OPEN": "19.550000", "HIGH": "19.650000", "LOW": "18.880000", "CLOSE": "19.110000" }, { "DATE": "10/18/2024", "OPEN": "19.300000", "HIGH": "19.320000", "LOW": "17.990000", "CLOSE": "18.030000" }, { "DATE": "10/21/2024", "OPEN": "18.780000", "HIGH": "19.340000", "LOW": "18.360000", "CLOSE": "18.370000" }, { "DATE": "10/22/2024", "OPEN": "18.790000", "HIGH": "19.440000", "LOW": "18.050000", "CLOSE": "18.200000" }, { "DATE": "10/23/2024", "OPEN": "18.210000", "HIGH": "20.470000", "LOW": "18.180000", "CLOSE": "19.240000" }, { "DATE": "10/24/2024", "OPEN": "18.870000", "HIGH": "20.240000", "LOW": "18.630000", "CLOSE": "19.080000" }, { "DATE": "10/25/2024", "OPEN": "19.220000", "HIGH": "20.510000", "LOW": "18.230000", "CLOSE": "20.330000" }, { "DATE": "10/28/2024", "OPEN": "19.110000", "HIGH": "19.880000", "LOW": "18.910000", "CLOSE": "19.800000" }, { "DATE": "10/29/2024", "OPEN": "19.750000", "HIGH": "20.530000", "LOW": "19.060000", "CLOSE": "19.340000" }, { "DATE": "10/30/2024", "OPEN": "19.330000", "HIGH": "20.440000", "LOW": "19.300000", "CLOSE": "20.350000" }, { "DATE": "10/31/2024", "OPEN": "21.440000", "HIGH": "23.420000", "LOW": "21.120000", "CLOSE": "23.160000" }, { "DATE": "11/01/2024", "OPEN": "22.960000", "HIGH": "23.090000", "LOW": "21.160000", "CLOSE": "21.880000" }, { "DATE": "11/04/2024", "OPEN": "22.500000", "HIGH": "23.070000", "LOW": "21.730000", "CLOSE": "21.980000" }, { "DATE": "11/05/2024", "OPEN": "21.980000", "HIGH": "22.060000", "LOW": "20.200000", "CLOSE": "20.490000" }, { "DATE": "11/06/2024", "OPEN": "16.060000", "HIGH": "16.820000", "LOW": "15.440000", "CLOSE": "16.270000" }, { "DATE": "11/07/2024", "OPEN": "15.860000", "HIGH": "15.860000", "LOW": "15.130000", "CLOSE": "15.200000" }, { "DATE": "11/08/2024", "OPEN": "15.130000", "HIGH": "15.330000", "LOW": "14.660000", "CLOSE": "14.940000" }, { "DATE": "11/11/2024", "OPEN": "15.330000", "HIGH": "15.560000", "LOW": "14.890000", "CLOSE": "14.970000" }, { "DATE": "11/12/2024", "OPEN": "15.090000", "HIGH": "15.370000", "LOW": "14.690000", "CLOSE": "14.710000" }, { "DATE": "11/13/2024", "OPEN": "15.090000", "HIGH": "15.260000", "LOW": "13.770000", "CLOSE": "14.020000" }, { "DATE": "11/14/2024", "OPEN": "14.170000", "HIGH": "14.320000", "LOW": "13.590000", "CLOSE": "14.310000" }, { "DATE": "11/15/2024", "OPEN": "15.020000", "HIGH": "17.550000", "LOW": "14.560000", "CLOSE": "16.140000" }, { "DATE": "11/18/2024", "OPEN": "16.600000", "HIGH": "17.000000", "LOW": "15.350000", "CLOSE": "15.580000" }, { "DATE": "11/19/2024", "OPEN": "15.440000", "HIGH": "17.930000", "LOW": "15.370000", "CLOSE": "16.350000" }, { "DATE": "11/20/2024", "OPEN": "16.190000", "HIGH": "18.790000", "LOW": "16.040000", "CLOSE": "17.160000" }, { "DATE": "11/21/2024", "OPEN": "17.100000", "HIGH": "17.990000", "LOW": "15.730000", "CLOSE": "16.870000" }, { "DATE": "11/22/2024", "OPEN": "16.670000", "HIGH": "17.560000", "LOW": "15.240000", "CLOSE": "15.240000" }, { "DATE": "11/25/2024", "OPEN": "15.230000", "HIGH": "15.720000", "LOW": "14.540000", "CLOSE": "14.600000" }, { "DATE": "11/26/2024", "OPEN": "14.950000", "HIGH": "15.030000", "LOW": "13.880000", "CLOSE": "14.100000" }, { "DATE": "11/27/2024", "OPEN": "14.280000", "HIGH": "15.130000", "LOW": "13.960000", "CLOSE": "14.100000" }, { "DATE": "11/28/2024", "OPEN": "14.070000", "HIGH": "14.070000", "LOW": "13.870000", "CLOSE": "13.900000" }, { "DATE": "11/29/2024", "OPEN": "14.000000", "HIGH": "14.150000", "LOW": "13.490000", "CLOSE": "13.510000" }, { "DATE": "12/02/2024", "OPEN": "14.080000", "HIGH": "14.100000", "LOW": "13.300000", "CLOSE": "13.340000" }, { "DATE": "12/03/2024", "OPEN": "13.380000", "HIGH": "13.770000", "LOW": "13.190000", "CLOSE": "13.300000" }, { "DATE": "12/04/2024", "OPEN": "13.160000", "HIGH": "13.610000", "LOW": "12.890000", "CLOSE": "13.450000" }, { "DATE": "12/05/2024", "OPEN": "13.460000", "HIGH": "13.700000", "LOW": "13.260000", "CLOSE": "13.540000" }, { "DATE": "12/06/2024", "OPEN": "13.620000", "HIGH": "13.740000", "LOW": "12.700000", "CLOSE": "12.770000" }, { "DATE": "12/09/2024", "OPEN": "13.360000", "HIGH": "14.230000", "LOW": "13.350000", "CLOSE": "14.190000" }, { "DATE": "12/10/2024", "OPEN": "14.300000", "HIGH": "14.540000", "LOW": "13.860000", "CLOSE": "14.180000" }, { "DATE": "12/11/2024", "OPEN": "14.420000", "HIGH": "14.430000", "LOW": "13.520000", "CLOSE": "13.580000" }, { "DATE": "12/12/2024", "OPEN": "13.730000", "HIGH": "13.950000", "LOW": "13.390000", "CLOSE": "13.920000" }, { "DATE": "12/13/2024", "OPEN": "13.570000", "HIGH": "14.250000", "LOW": "13.240000", "CLOSE": "13.810000" }, { "DATE": "12/16/2024", "OPEN": "14.370000", "HIGH": "14.690000", "LOW": "13.990000", "CLOSE": "14.690000" }, { "DATE": "12/17/2024", "OPEN": "14.980000", "HIGH": "15.940000", "LOW": "14.780000", "CLOSE": "15.870000" }, { "DATE": "12/18/2024", "OPEN": "15.570000", "HIGH": "28.320000", "LOW": "14.820000", "CLOSE": "27.620000" }, { "DATE": "12/19/2024", "OPEN": "21.610000", "HIGH": "24.120000", "LOW": "20.160000", "CLOSE": "24.090000" }, { "DATE": "12/20/2024", "OPEN": "24.140000", "HIGH": "26.510000", "LOW": "17.820000", "CLOSE": "18.360000" }, { "DATE": "12/23/2024", "OPEN": "18.090000", "HIGH": "20.020000", "LOW": "16.740000", "CLOSE": "16.780000" }, { "DATE": "12/24/2024", "OPEN": "16.970000", "HIGH": "17.040000", "LOW": "14.270000", "CLOSE": "14.270000" }, { "DATE": "12/26/2024", "OPEN": "14.990000", "HIGH": "15.930000", "LOW": "14.550000", "CLOSE": "14.730000" }, { "DATE": "12/27/2024", "OPEN": "15.380000", "HIGH": "18.450000", "LOW": "15.290000", "CLOSE": "15.950000" }, { "DATE": "12/30/2024", "OPEN": "17.210000", "HIGH": "19.220000", "LOW": "16.440000", "CLOSE": "17.400000" }, { "DATE": "12/31/2024", "OPEN": "17.390000", "HIGH": "17.810000", "LOW": "16.680000", "CLOSE": "17.350000" }, { "DATE": "01/02/2025", "OPEN": "17.210000", "HIGH": "19.500000", "LOW": "16.960000", "CLOSE": "17.930000" }, { "DATE": "01/03/2025", "OPEN": "17.660000", "HIGH": "17.940000", "LOW": "16.110000", "CLOSE": "16.130000" }, { "DATE": "01/06/2025", "OPEN": "16.770000", "HIGH": "16.870000", "LOW": "15.710000", "CLOSE": "16.040000" }, { "DATE": "01/07/2025", "OPEN": "16.480000", "HIGH": "18.900000", "LOW": "15.790000", "CLOSE": "17.820000" }, { "DATE": "01/08/2025", "OPEN": "17.910000", "HIGH": "19.500000", "LOW": "17.370000", "CLOSE": "17.700000" }, { "DATE": "01/09/2025", "OPEN": "18.510000", "HIGH": "18.520000", "LOW": "17.950000", "CLOSE": "18.070000" }, { "DATE": "01/10/2025", "OPEN": "18.290000", "HIGH": "20.310000", "LOW": "18.050000", "CLOSE": "19.540000" }, { "DATE": "01/13/2025", "OPEN": "21.180000", "HIGH": "22.040000", "LOW": "19.150000", "CLOSE": "19.190000" }, { "DATE": "01/14/2025", "OPEN": "18.790000", "HIGH": "19.660000", "LOW": "18.240000", "CLOSE": "18.710000" }, { "DATE": "01/15/2025", "OPEN": "19.080000", "HIGH": "19.140000", "LOW": "15.960000", "CLOSE": "16.120000" }, { "DATE": "01/16/2025", "OPEN": "15.870000", "HIGH": "16.600000", "LOW": "15.640000", "CLOSE": "16.600000" }, { "DATE": "01/17/2025", "OPEN": "16.190000", "HIGH": "16.230000", "LOW": "15.530000", "CLOSE": "15.970000" }, { "DATE": "01/20/2025", "OPEN": "16.460000", "HIGH": "16.590000", "LOW": "15.800000", "CLOSE": "15.810000" }, { "DATE": "01/21/2025", "OPEN": "16.290000", "HIGH": "16.290000", "LOW": "14.930000", "CLOSE": "15.060000" }, { "DATE": "01/22/2025", "OPEN": "14.890000", "HIGH": "15.290000", "LOW": "14.590000", "CLOSE": "15.100000" }, { "DATE": "01/23/2025", "OPEN": "15.280000", "HIGH": "15.390000", "LOW": "14.590000", "CLOSE": "15.020000" }, { "DATE": "01/24/2025", "OPEN": "15.020000", "HIGH": "15.160000", "LOW": "14.580000", "CLOSE": "14.850000" }, { "DATE": "01/27/2025", "OPEN": "18.830000", "HIGH": "22.510000", "LOW": "17.570000", "CLOSE": "17.900000" }, { "DATE": "01/28/2025", "OPEN": "18.290000", "HIGH": "18.390000", "LOW": "16.250000", "CLOSE": "16.410000" }, { "DATE": "01/29/2025", "OPEN": "16.420000", "HIGH": "18.080000", "LOW": "16.170000", "CLOSE": "16.560000" }, { "DATE": "01/30/2025", "OPEN": "15.930000", "HIGH": "16.420000", "LOW": "15.320000", "CLOSE": "15.840000" }, { "DATE": "01/31/2025", "OPEN": "15.450000", "HIGH": "17.090000", "LOW": "14.900000", "CLOSE": "16.430000" }, { "DATE": "02/03/2025", "OPEN": "20.360000", "HIGH": "20.420000", "LOW": "17.660000", "CLOSE": "18.620000" }, { "DATE": "02/04/2025", "OPEN": "18.780000", "HIGH": "19.110000", "LOW": "16.780000", "CLOSE": "17.210000" }, { "DATE": "02/05/2025", "OPEN": "17.540000", "HIGH": "17.750000", "LOW": "15.770000", "CLOSE": "15.770000" }, { "DATE": "02/06/2025", "OPEN": "15.880000", "HIGH": "16.150000", "LOW": "14.990000", "CLOSE": "15.500000" }, { "DATE": "02/07/2025", "OPEN": "15.380000", "HIGH": "16.660000", "LOW": "14.790000", "CLOSE": "16.540000" }, { "DATE": "02/10/2025", "OPEN": "16.580000", "HIGH": "16.610000", "LOW": "15.700000", "CLOSE": "15.810000" }, { "DATE": "02/11/2025", "OPEN": "16.130000", "HIGH": "16.420000", "LOW": "15.750000", "CLOSE": "16.020000" }, { "DATE": "02/12/2025", "OPEN": "15.910000", "HIGH": "17.180000", "LOW": "15.640000", "CLOSE": "15.890000" }, { "DATE": "02/13/2025", "OPEN": "15.970000", "HIGH": "16.330000", "LOW": "14.980000", "CLOSE": "15.100000" }, { "DATE": "02/14/2025", "OPEN": "15.080000", "HIGH": "15.420000", "LOW": "14.740000", "CLOSE": "14.770000" }, { "DATE": "02/17/2025", "OPEN": "15.380000", "HIGH": "15.570000", "LOW": "15.340000", "CLOSE": "15.370000" }, { "DATE": "02/18/2025", "OPEN": "15.570000", "HIGH": "16.030000", "LOW": "15.350000", "CLOSE": "15.350000" }, { "DATE": "02/19/2025", "OPEN": "15.140000", "HIGH": "15.960000", "LOW": "15.050000", "CLOSE": "15.270000" }, { "DATE": "02/20/2025", "OPEN": "15.610000", "HIGH": "16.630000", "LOW": "15.120000", "CLOSE": "15.660000" }, { "DATE": "02/21/2025", "OPEN": "15.630000", "HIGH": "19.030000", "LOW": "15.280000", "CLOSE": "18.210000" }, { "DATE": "02/24/2025", "OPEN": "18.080000", "HIGH": "20.240000", "LOW": "17.310000", "CLOSE": "18.980000" }, { "DATE": "02/25/2025", "OPEN": "19.090000", "HIGH": "21.480000", "LOW": "18.850000", "CLOSE": "19.430000" }, { "DATE": "02/26/2025", "OPEN": "18.960000", "HIGH": "20.060000", "LOW": "17.830000", "CLOSE": "19.100000" }, { "DATE": "02/27/2025", "OPEN": "18.250000", "HIGH": "21.470000", "LOW": "17.670000", "CLOSE": "21.130000" }, { "DATE": "02/28/2025", "OPEN": "21.210000", "HIGH": "22.400000", "LOW": "19.050000", "CLOSE": "19.630000" }, { "DATE": "03/03/2025", "OPEN": "19.830000", "HIGH": "24.310000", "LOW": "19.250000", "CLOSE": "22.780000" }, { "DATE": "03/04/2025", "OPEN": "22.960000", "HIGH": "26.350000", "LOW": "21.710000", "CLOSE": "23.510000" }, { "DATE": "03/05/2025", "OPEN": "23.030000", "HIGH": "24.840000", "LOW": "21.370000", "CLOSE": "21.930000" }, { "DATE": "03/06/2025", "OPEN": "22.600000", "HIGH": "25.920000", "LOW": "22.390000", "CLOSE": "24.870000" }, { "DATE": "03/07/2025", "OPEN": "24.850000", "HIGH": "26.560000", "LOW": "23.090000", "CLOSE": "23.370000" }, { "DATE": "03/10/2025", "OPEN": "24.700000", "HIGH": "29.560000", "LOW": "24.680000", "CLOSE": "27.860000" }, { "DATE": "03/11/2025", "OPEN": "27.940000", "HIGH": "29.570000", "LOW": "26.180000", "CLOSE": "26.920000" }, { "DATE": "03/12/2025", "OPEN": "26.880000", "HIGH": "26.910000", "LOW": "23.890000", "CLOSE": "24.230000" }, { "DATE": "03/13/2025", "OPEN": "24.920000", "HIGH": "26.130000", "LOW": "23.460000", "CLOSE": "24.660000" }, { "DATE": "03/14/2025", "OPEN": "24.350000", "HIGH": "24.360000", "LOW": "21.480000", "CLOSE": "21.770000" }, { "DATE": "03/17/2025", "OPEN": "22.890000", "HIGH": "22.950000", "LOW": "20.320000", "CLOSE": "20.510000" }, { "DATE": "03/18/2025", "OPEN": "20.830000", "HIGH": "22.570000", "LOW": "20.410000", "CLOSE": "21.700000" }, { "DATE": "03/19/2025", "OPEN": "21.840000", "HIGH": "22.100000", "LOW": "19.420000", "CLOSE": "19.900000" }, { "DATE": "03/20/2025", "OPEN": "19.520000", "HIGH": "21.170000", "LOW": "19.300000", "CLOSE": "19.800000" }, { "DATE": "03/21/2025", "OPEN": "20.020000", "HIGH": "21.140000", "LOW": "19.150000", "CLOSE": "19.280000" }, { "DATE": "03/24/2025", "OPEN": "19.130000", "HIGH": "19.140000", "LOW": "17.460000", "CLOSE": "17.480000" }, { "DATE": "03/25/2025", "OPEN": "17.580000", "HIGH": "17.770000", "LOW": "17.020000", "CLOSE": "17.150000" }, { "DATE": "03/26/2025", "OPEN": "17.230000", "HIGH": "19.070000", "LOW": "16.970000", "CLOSE": "18.330000" }, { "DATE": "03/27/2025", "OPEN": "18.360000", "HIGH": "19.280000", "LOW": "17.950000", "CLOSE": "18.690000" }, { "DATE": "03/28/2025", "OPEN": "19.080000", "HIGH": "22.180000", "LOW": "18.920000", "CLOSE": "21.650000" }, { "DATE": "03/31/2025", "OPEN": "24.110000", "HIGH": "24.800000", "LOW": "21.670000", "CLOSE": "22.280000" }, { "DATE": "04/01/2025", "OPEN": "22.060000", "HIGH": "23.520000", "LOW": "21.580000", "CLOSE": "21.770000" }, { "DATE": "04/02/2025", "OPEN": "22.300000", "HIGH": "23.660000", "LOW": "20.680000", "CLOSE": "21.510000" }, { "DATE": "04/03/2025", "OPEN": "26.380000", "HIGH": "30.020000", "LOW": "24.930000", "CLOSE": "30.020000" }, { "DATE": "04/04/2025", "OPEN": "30.120000", "HIGH": "45.610000", "LOW": "29.990000", "CLOSE": "45.310000" }, { "DATE": "04/07/2025", "OPEN": "60.130000", "HIGH": "60.130000", "LOW": "38.580000", "CLOSE": "46.980000" }, { "DATE": "04/08/2025", "OPEN": "44.040000", "HIGH": "57.520000", "LOW": "36.480000", "CLOSE": "52.330000" }, { "DATE": "04/09/2025", "OPEN": "50.980000", "HIGH": "57.960000", "LOW": "31.900000", "CLOSE": "33.620000" }, { "DATE": "04/10/2025", "OPEN": "34.440000", "HIGH": "54.870000", "LOW": "34.440000", "CLOSE": "40.720000" }, { "DATE": "04/11/2025", "OPEN": "40.800000", "HIGH": "46.120000", "LOW": "36.850000", "CLOSE": "37.560000" }, { "DATE": "04/14/2025", "OPEN": "34.760000", "HIGH": "35.170000", "LOW": "29.750000", "CLOSE": "30.890000" }, { "DATE": "04/15/2025", "OPEN": "30.010000", "HIGH": "31.450000", "LOW": "28.290000", "CLOSE": "30.120000" }, { "DATE": "04/16/2025", "OPEN": "33.240000", "HIGH": "34.960000", "LOW": "29.480000", "CLOSE": "32.640000" }, { "DATE": "04/17/2025", "OPEN": "30.790000", "HIGH": "32.550000", "LOW": "29.570000", "CLOSE": "29.650000" }, { "DATE": "04/21/2025", "OPEN": "32.750000", "HIGH": "35.750000", "LOW": "31.790000", "CLOSE": "33.820000" }, { "DATE": "04/22/2025", "OPEN": "32.610000", "HIGH": "32.680000", "LOW": "30.080000", "CLOSE": "30.570000" }, { "DATE": "04/23/2025", "OPEN": "28.750000", "HIGH": "30.290000", "LOW": "27.110000", "CLOSE": "28.450000" }, { "DATE": "04/24/2025", "OPEN": "28.690000", "HIGH": "29.660000", "LOW": "26.360000", "CLOSE": "26.470000" }, { "DATE": "04/25/2025", "OPEN": "26.220000", "HIGH": "27.200000", "LOW": "24.840000", "CLOSE": "24.840000" }, { "DATE": "04/28/2025", "OPEN": "25.750000", "HIGH": "26.930000", "LOW": "24.700000", "CLOSE": "25.150000" }, { "DATE": "04/29/2025", "OPEN": "24.760000", "HIGH": "25.990000", "LOW": "23.760000", "CLOSE": "24.170000" }, { "DATE": "04/30/2025", "OPEN": "24.350000", "HIGH": "28.170000", "LOW": "24.230000", "CLOSE": "24.700000" }, { "DATE": "05/01/2025", "OPEN": "23.940000", "HIGH": "25.180000", "LOW": "23.300000", "CLOSE": "24.600000" }, { "DATE": "05/02/2025", "OPEN": "23.630000", "HIGH": "24.320000", "LOW": "22.340000", "CLOSE": "22.680000" }, { "DATE": "05/05/2025", "OPEN": "24.250000", "HIGH": "24.630000", "LOW": "22.810000", "CLOSE": "23.640000" }, { "DATE": "05/06/2025", "OPEN": "23.970000", "HIGH": "25.110000", "LOW": "23.900000", "CLOSE": "24.760000" }, { "DATE": "05/07/2025", "OPEN": "24.560000", "HIGH": "25.620000", "LOW": "23.290000", "CLOSE": "23.550000" }, { "DATE": "05/08/2025", "OPEN": "22.840000", "HIGH": "23.610000", "LOW": "21.880000", "CLOSE": "22.480000" }, { "DATE": "05/09/2025", "OPEN": "22.400000", "HIGH": "22.820000", "LOW": "21.830000", "CLOSE": "21.900000" }, { "DATE": "05/12/2025", "OPEN": "19.840000", "HIGH": "20.440000", "LOW": "18.140000", "CLOSE": "18.390000" }, { "DATE": "05/13/2025", "OPEN": "18.690000", "HIGH": "18.850000", "LOW": "17.650000", "CLOSE": "18.220000" }, { "DATE": "05/14/2025", "OPEN": "18.100000", "HIGH": "18.820000", "LOW": "18.060000", "CLOSE": "18.620000" }, { "DATE": "05/15/2025", "OPEN": "19.190000", "HIGH": "19.380000", "LOW": "17.770000", "CLOSE": "17.830000" }, { "DATE": "05/16/2025", "OPEN": "17.960000", "HIGH": "17.960000", "LOW": "17.150000", "CLOSE": "17.240000" }, { "DATE": "05/19/2025", "OPEN": "19.840000", "HIGH": "19.920000", "LOW": "17.920000", "CLOSE": "18.140000" }, { "DATE": "05/20/2025", "OPEN": "18.460000", "HIGH": "18.680000", "LOW": "17.700000", "CLOSE": "18.090000" }, { "DATE": "05/21/2025", "OPEN": "18.770000", "HIGH": "21.050000", "LOW": "17.770000", "CLOSE": "20.870000" }, { "DATE": "05/22/2025", "OPEN": "20.620000", "HIGH": "22.070000", "LOW": "19.640000", "CLOSE": "20.280000" }, { "DATE": "05/23/2025", "OPEN": "20.140000", "HIGH": "25.530000", "LOW": "19.830000", "CLOSE": "22.290000" }, { "DATE": "05/26/2025", "OPEN": "20.750000", "HIGH": "20.830000", "LOW": "20.300000", "CLOSE": "20.570000" }, { "DATE": "05/27/2025", "OPEN": "20.630000", "HIGH": "21.010000", "LOW": "18.950000", "CLOSE": "18.960000" }, { "DATE": "05/28/2025", "OPEN": "19.210000", "HIGH": "19.430000", "LOW": "18.680000", "CLOSE": "19.310000" }, { "DATE": "05/29/2025", "OPEN": "18.250000", "HIGH": "20.200000", "LOW": "18.110000", "CLOSE": "19.180000" }, { "DATE": "05/30/2025", "OPEN": "19.610000", "HIGH": "20.550000", "LOW": "18.570000", "CLOSE": "18.570000" }, { "DATE": "06/02/2025", "OPEN": "19.810000", "HIGH": "20.450000", "LOW": "18.360000", "CLOSE": "18.360000" }, { "DATE": "06/03/2025", "OPEN": "18.830000", "HIGH": "19.210000", "LOW": "17.640000", "CLOSE": "17.690000" }, { "DATE": "06/04/2025", "OPEN": "17.680000", "HIGH": "18.070000", "LOW": "17.410000", "CLOSE": "17.610000" }, { "DATE": "06/05/2025", "OPEN": "17.680000", "HIGH": "18.800000", "LOW": "17.080000", "CLOSE": "18.480000" }, { "DATE": "06/06/2025", "OPEN": "18.160000", "HIGH": "18.350000", "LOW": "16.650000", "CLOSE": "16.770000" }, { "DATE": "06/09/2025", "OPEN": "17.690000", "HIGH": "17.720000", "LOW": "16.820000", "CLOSE": "17.160000" }, { "DATE": "06/10/2025", "OPEN": "17.500000", "HIGH": "17.990000", "LOW": "16.680000", "CLOSE": "16.950000" }, { "DATE": "06/11/2025", "OPEN": "17.040000", "HIGH": "18.090000", "LOW": "16.230000", "CLOSE": "17.260000" }, { "DATE": "06/12/2025", "OPEN": "17.870000", "HIGH": "18.870000", "LOW": "17.430000", "CLOSE": "18.020000" }, { "DATE": "06/13/2025", "OPEN": "21.760000", "HIGH": "22.000000", "LOW": "18.880000", "CLOSE": "20.820000" }, { "DATE": "06/16/2025", "OPEN": "19.780000", "HIGH": "20.220000", "LOW": "18.670000", "CLOSE": "19.110000" }, { "DATE": "06/17/2025", "OPEN": "20.530000", "HIGH": "21.790000", "LOW": "19.550000", "CLOSE": "21.600000" }, { "DATE": "06/18/2025", "OPEN": "20.900000", "HIGH": "21.580000", "LOW": "19.590000", "CLOSE": "20.140000" }, { "DATE": "06/19/2025", "OPEN": "21.510000", "HIGH": "22.750000", "LOW": "21.180000", "CLOSE": "22.170000" }, { "DATE": "06/20/2025", "OPEN": "20.740000", "HIGH": "21.070000", "LOW": "19.110000", "CLOSE": "20.620000" }, { "DATE": "06/23/2025", "OPEN": "21.150000", "HIGH": "22.510000", "LOW": "19.820000", "CLOSE": "19.830000" }, { "DATE": "06/24/2025", "OPEN": "18.190000", "HIGH": "18.720000", "LOW": "17.330000", "CLOSE": "17.480000" }, { "DATE": "06/25/2025", "OPEN": "17.280000", "HIGH": "17.510000", "LOW": "16.680000", "CLOSE": "16.760000" }, { "DATE": "06/26/2025", "OPEN": "16.670000", "HIGH": "16.780000", "LOW": "16.110000", "CLOSE": "16.590000" }, { "DATE": "06/27/2025", "OPEN": "16.310000", "HIGH": "17.290000", "LOW": "16.120000", "CLOSE": "16.320000" }, { "DATE": "06/30/2025", "OPEN": "17.190000", "HIGH": "17.430000", "LOW": "16.550000", "CLOSE": "16.730000" }, { "DATE": "07/01/2025", "OPEN": "16.980000", "HIGH": "17.480000", "LOW": "16.510000", "CLOSE": "16.830000" }, { "DATE": "07/02/2025", "OPEN": "16.750000", "HIGH": "17.370000", "LOW": "16.540000", "CLOSE": "16.640000" }, { "DATE": "07/03/2025", "OPEN": "16.650000", "HIGH": "16.830000", "LOW": "16.140000", "CLOSE": "16.380000" }, { "DATE": "07/04/2025", "OPEN": "16.930000", "HIGH": "17.670000", "LOW": "16.920000", "CLOSE": "17.480000" }, { "DATE": "07/07/2025", "OPEN": "17.830000", "HIGH": "18.500000", "LOW": "17.510000", "CLOSE": "17.790000" }, { "DATE": "07/08/2025", "OPEN": "17.410000", "HIGH": "17.440000", "LOW": "16.540000", "CLOSE": "16.810000" }, { "DATE": "07/09/2025", "OPEN": "16.760000", "HIGH": "16.760000", "LOW": "15.760000", "CLOSE": "15.940000" }, { "DATE": "07/10/2025", "OPEN": "16.230000", "HIGH": "16.240000", "LOW": "15.700000", "CLOSE": "15.780000" }, { "DATE": "07/11/2025", "OPEN": "16.410000", "HIGH": "17.240000", "LOW": "15.980000", "CLOSE": "16.400000" }, { "DATE": "07/14/2025", "OPEN": "17.730000", "HIGH": "17.850000", "LOW": "16.910000", "CLOSE": "17.200000" }, { "DATE": "07/15/2025", "OPEN": "16.890000", "HIGH": "17.390000", "LOW": "16.560000", "CLOSE": "17.380000" }, { "DATE": "07/16/2025", "OPEN": "17.660000", "HIGH": "19.480000", "LOW": "16.690000", "CLOSE": "17.160000" }, { "DATE": "07/17/2025", "OPEN": "17.160000", "HIGH": "17.370000", "LOW": "16.480000", "CLOSE": "16.520000" }, { "DATE": "07/18/2025", "OPEN": "16.430000", "HIGH": "16.810000", "LOW": "16.280000", "CLOSE": "16.410000" }, { "DATE": "07/21/2025", "OPEN": "16.870000", "HIGH": "16.990000", "LOW": "16.300000", "CLOSE": "16.650000" }, { "DATE": "07/22/2025", "OPEN": "16.750000", "HIGH": "17.480000", "LOW": "16.430000", "CLOSE": "16.500000" }, { "DATE": "07/23/2025", "OPEN": "16.230000", "HIGH": "16.320000", "LOW": "15.320000", "CLOSE": "15.370000" }, { "DATE": "07/24/2025", "OPEN": "15.390000", "HIGH": "15.540000", "LOW": "14.950000", "CLOSE": "15.390000" }, { "DATE": "07/25/2025", "OPEN": "15.330000", "HIGH": "15.390000", "LOW": "14.920000", "CLOSE": "14.930000" }, { "DATE": "07/28/2025", "OPEN": "15.150000", "HIGH": "15.540000", "LOW": "15.000000", "CLOSE": "15.030000" }, { "DATE": "07/29/2025", "OPEN": "14.950000", "HIGH": "16.120000", "LOW": "14.700000", "CLOSE": "15.980000" }, { "DATE": "07/30/2025", "OPEN": "15.870000", "HIGH": "17.270000", "LOW": "15.440000", "CLOSE": "15.480000" }, { "DATE": "07/31/2025", "OPEN": "14.990000", "HIGH": "17.170000", "LOW": "14.740000", "CLOSE": "16.720000" }, { "DATE": "08/01/2025", "OPEN": "17.400000", "HIGH": "21.900000", "LOW": "17.390000", "CLOSE": "20.380000" }, { "DATE": "08/04/2025", "OPEN": "19.560000", "HIGH": "19.580000", "LOW": "17.480000", "CLOSE": "17.520000" }, { "DATE": "08/05/2025", "OPEN": "17.210000", "HIGH": "18.940000", "LOW": "17.110000", "CLOSE": "17.850000" }, { "DATE": "08/06/2025", "OPEN": "17.220000", "HIGH": "17.880000", "LOW": "16.560000", "CLOSE": "16.770000" }, { "DATE": "08/07/2025", "OPEN": "16.410000", "HIGH": "17.640000", "LOW": "15.980000", "CLOSE": "16.570000" }, { "DATE": "08/08/2025", "OPEN": "16.480000", "HIGH": "16.520000", "LOW": "15.150000", "CLOSE": "15.150000" }, { "DATE": "08/11/2025", "OPEN": "15.810000", "HIGH": "16.360000", "LOW": "15.520000", "CLOSE": "16.250000" }, { "DATE": "08/12/2025", "OPEN": "16.090000", "HIGH": "16.560000", "LOW": "14.660000", "CLOSE": "14.730000" }, { "DATE": "08/13/2025", "OPEN": "14.620000", "HIGH": "14.810000", "LOW": "14.300000", "CLOSE": "14.490000" }, { "DATE": "08/14/2025", "OPEN": "14.660000", "HIGH": "15.390000", "LOW": "14.570000", "CLOSE": "14.830000" }, { "DATE": "08/15/2025", "OPEN": "14.430000", "HIGH": "15.180000", "LOW": "14.400000", "CLOSE": "15.090000" }, { "DATE": "08/18/2025", "OPEN": "15.730000", "HIGH": "15.950000", "LOW": "14.950000", "CLOSE": "14.990000" }, { "DATE": "08/19/2025", "OPEN": "15.230000", "HIGH": "15.910000", "LOW": "14.760000", "CLOSE": "15.570000" }, { "DATE": "08/20/2025", "OPEN": "15.950000", "HIGH": "17.190000", "LOW": "15.570000", "CLOSE": "15.690000" }, { "DATE": "08/21/2025", "OPEN": "15.720000", "HIGH": "17.240000", "LOW": "15.650000", "CLOSE": "16.600000" }, { "DATE": "08/22/2025", "OPEN": "16.810000", "HIGH": "16.830000", "LOW": "14.210000", "CLOSE": "14.220000" }, { "DATE": "08/25/2025", "OPEN": "15.050000", "HIGH": "15.190000", "LOW": "14.240000", "CLOSE": "14.790000" }, { "DATE": "08/26/2025", "OPEN": "15.750000", "HIGH": "15.750000", "LOW": "14.620000", "CLOSE": "14.620000" }, { "DATE": "08/27/2025", "OPEN": "14.660000", "HIGH": "15.230000", "LOW": "14.660000", "CLOSE": "14.850000" }, { "DATE": "08/28/2025", "OPEN": "14.420000", "HIGH": "14.690000", "LOW": "14.120000", "CLOSE": "14.430000" }, { "DATE": "08/29/2025", "OPEN": "14.310000", "HIGH": "15.970000", "LOW": "14.310000", "CLOSE": "15.360000" }, { "DATE": "09/01/2025", "OPEN": "16.170000", "HIGH": "16.790000", "LOW": "15.080000", "CLOSE": "16.120000" }, { "DATE": "09/02/2025", "OPEN": "16.650000", "HIGH": "19.380000", "LOW": "16.550000", "CLOSE": "17.170000" }, { "DATE": "09/03/2025", "OPEN": "17.400000", "HIGH": "17.570000", "LOW": "16.340000", "CLOSE": "16.350000" }, { "DATE": "09/04/2025", "OPEN": "16.220000", "HIGH": "16.350000", "LOW": "15.280000", "CLOSE": "15.300000" }, { "DATE": "09/05/2025", "OPEN": "15.230000", "HIGH": "16.920000", "LOW": "14.740000", "CLOSE": "15.180000" }, { "DATE": "09/08/2025", "OPEN": "15.580000", "HIGH": "15.650000", "LOW": "14.990000", "CLOSE": "15.110000" }, { "DATE": "09/09/2025", "OPEN": "15.020000", "HIGH": "15.820000", "LOW": "14.970000", "CLOSE": "15.040000" }, { "DATE": "09/10/2025", "OPEN": "14.980000", "HIGH": "15.630000", "LOW": "14.630000", "CLOSE": "15.350000" }, { "DATE": "09/11/2025", "OPEN": "15.190000", "HIGH": "15.240000", "LOW": "14.650000", "CLOSE": "14.710000" }, { "DATE": "09/12/2025", "OPEN": "14.620000", "HIGH": "14.970000", "LOW": "14.410000", "CLOSE": "14.760000" }, { "DATE": "09/15/2025", "OPEN": "15.140000", "HIGH": "15.840000", "LOW": "14.920000", "CLOSE": "15.690000" }, { "DATE": "09/16/2025", "OPEN": "15.600000", "HIGH": "16.380000", "LOW": "15.440000", "CLOSE": "16.360000" }, { "DATE": "09/17/2025", "OPEN": "16.420000", "HIGH": "16.750000", "LOW": "15.260000", "CLOSE": "15.720000" }, { "DATE": "09/18/2025", "OPEN": "14.930000", "HIGH": "15.800000", "LOW": "14.330000", "CLOSE": "15.700000" }, { "DATE": "09/19/2025", "OPEN": "15.760000", "HIGH": "16.130000", "LOW": "15.290000", "CLOSE": "15.450000" }, { "DATE": "09/22/2025", "OPEN": "16.140000", "HIGH": "16.350000", "LOW": "15.780000", "CLOSE": "16.100000" }, { "DATE": "09/23/2025", "OPEN": "16.100000", "HIGH": "17.070000", "LOW": "15.950000", "CLOSE": "16.640000" }, { "DATE": "09/24/2025", "OPEN": "16.570000", "HIGH": "17.210000", "LOW": "16.180000", "CLOSE": "16.180000" }, { "DATE": "09/25/2025", "OPEN": "16.550000", "HIGH": "17.740000", "LOW": "16.320000", "CLOSE": "16.740000" }, { "DATE": "09/26/2025", "OPEN": "16.890000", "HIGH": "17.050000", "LOW": "15.290000", "CLOSE": "15.290000" }, { "DATE": "09/29/2025", "OPEN": "15.840000", "HIGH": "16.290000", "LOW": "15.740000", "CLOSE": "16.120000" }, { "DATE": "09/30/2025", "OPEN": "16.490000", "HIGH": "16.700000", "LOW": "16.020000", "CLOSE": "16.280000" }, { "DATE": "10/01/2025", "OPEN": "17.280000", "HIGH": "17.280000", "LOW": "15.980000", "CLOSE": "16.290000" }, { "DATE": "10/02/2025", "OPEN": "16.120000", "HIGH": "16.920000", "LOW": "15.930000", "CLOSE": "16.630000" }, { "DATE": "10/03/2025", "OPEN": "16.350000", "HIGH": "17.060000", "LOW": "16.200000", "CLOSE": "16.650000" }, { "DATE": "10/06/2025", "OPEN": "16.740000", "HIGH": "17.090000", "LOW": "16.290000", "CLOSE": "16.370000" }, { "DATE": "10/07/2025", "OPEN": "16.580000", "HIGH": "17.550000", "LOW": "16.190000", "CLOSE": "17.240000" }, { "DATE": "10/08/2025", "OPEN": "17.170000", "HIGH": "17.200000", "LOW": "16.230000", "CLOSE": "16.300000" }, { "DATE": "10/09/2025", "OPEN": "16.310000", "HIGH": "17.270000", "LOW": "16.260000", "CLOSE": "16.430000" }, { "DATE": "10/10/2025", "OPEN": "16.360000", "HIGH": "22.440000", "LOW": "16.230000", "CLOSE": "21.660000" }, { "DATE": "10/13/2025", "OPEN": "19.450000", "HIGH": "20.770000", "LOW": "18.610000", "CLOSE": "19.030000" }, { "DATE": "10/14/2025", "OPEN": "21.460000", "HIGH": "22.940000", "LOW": "19.180000", "CLOSE": "20.810000" }, { "DATE": "10/15/2025", "OPEN": "20.020000", "HIGH": "22.440000", "LOW": "19.110000", "CLOSE": "20.640000" }, { "DATE": "10/16/2025", "OPEN": "20.490000", "HIGH": "25.430000", "LOW": "19.850000", "CLOSE": "25.310000" }, { "DATE": "10/17/2025", "OPEN": "28.410000", "HIGH": "28.990000", "LOW": "20.730000", "CLOSE": "20.780000" }, { "DATE": "10/20/2025", "OPEN": "20.530000", "HIGH": "21.020000", "LOW": "18.230000", "CLOSE": "18.230000" }, { "DATE": "10/21/2025", "OPEN": "18.650000", "HIGH": "18.890000", "LOW": "17.400000", "CLOSE": "17.870000" }, { "DATE": "10/22/2025", "OPEN": "17.840000", "HIGH": "21.010000", "LOW": "17.730000", "CLOSE": "18.600000" }, { "DATE": "10/23/2025", "OPEN": "18.360000", "HIGH": "19.350000", "LOW": "17.080000", "CLOSE": "17.300000" }, { "DATE": "10/24/2025", "OPEN": "17.020000", "HIGH": "17.220000", "LOW": "16.020000", "CLOSE": "16.370000" }, { "DATE": "10/27/2025", "OPEN": "15.730000", "HIGH": "16.070000", "LOW": "15.620000", "CLOSE": "15.790000" }, { "DATE": "10/28/2025", "OPEN": "15.950000", "HIGH": "16.550000", "LOW": "15.660000", "CLOSE": "16.420000" }, { "DATE": "10/29/2025", "OPEN": "16.340000", "HIGH": "17.580000", "LOW": "16.260000", "CLOSE": "16.920000" }, { "DATE": "10/30/2025", "OPEN": "16.260000", "HIGH": "17.410000", "LOW": "15.730000", "CLOSE": "16.910000" }, { "DATE": "10/31/2025", "OPEN": "16.430000", "HIGH": "18.540000", "LOW": "15.960000", "CLOSE": "17.440000" }, { "DATE": "11/03/2025", "OPEN": "18.060000", "HIGH": "18.830000", "LOW": "17.000000", "CLOSE": "17.170000" }, { "DATE": "11/04/2025", "OPEN": "19.730000", "HIGH": "20.480000", "LOW": "17.900000", "CLOSE": "19.000000" }, { "DATE": "11/05/2025", "OPEN": "19.370000", "HIGH": "20.020000", "LOW": "17.310000", "CLOSE": "18.010000" }, { "DATE": "11/06/2025", "OPEN": "18.360000", "HIGH": "20.310000", "LOW": "17.640000", "CLOSE": "19.500000" }, { "DATE": "11/07/2025", "OPEN": "19.520000", "HIGH": "22.720000", "LOW": "19.080000", "CLOSE": "19.080000" }, { "DATE": "11/10/2025", "OPEN": "18.580000", "HIGH": "18.820000", "LOW": "17.600000", "CLOSE": "17.600000" }, { "DATE": "11/11/2025", "OPEN": "17.900000", "HIGH": "18.010000", "LOW": "17.250000", "CLOSE": "17.280000" }, { "DATE": "11/12/2025", "OPEN": "17.210000", "HIGH": "18.060000", "LOW": "17.100000", "CLOSE": "17.510000" }, { "DATE": "11/13/2025", "OPEN": "17.610000", "HIGH": "21.310000", "LOW": "17.510000", "CLOSE": "20.000000" }, { "DATE": "11/14/2025", "OPEN": "21.330000", "HIGH": "23.030000", "LOW": "19.560000", "CLOSE": "19.830000" }, { "DATE": "11/17/2025", "OPEN": "19.580000", "HIGH": "23.440000", "LOW": "19.540000", "CLOSE": "22.380000" }, { "DATE": "11/18/2025", "OPEN": "23.540000", "HIGH": "25.840000", "LOW": "22.910000", "CLOSE": "24.690000" }, { "DATE": "11/19/2025", "OPEN": "24.520000", "HIGH": "24.790000", "LOW": "21.930000", "CLOSE": "23.660000" }, { "DATE": "11/20/2025", "OPEN": "20.780000", "HIGH": "28.270000", "LOW": "19.280000", "CLOSE": "26.420000" }, { "DATE": "11/21/2025", "OPEN": "25.970000", "HIGH": "27.840000", "LOW": "22.540000", "CLOSE": "23.430000" }, { "DATE": "11/24/2025", "OPEN": "22.690000", "HIGH": "23.680000", "LOW": "20.410000", "CLOSE": "20.520000" }, { "DATE": "11/25/2025", "OPEN": "20.550000", "HIGH": "21.770000", "LOW": "18.390000", "CLOSE": "18.560000" }, { "DATE": "11/26/2025", "OPEN": "18.250000", "HIGH": "18.700000", "LOW": "16.930000", "CLOSE": "17.190000" }, { "DATE": "11/27/2025", "OPEN": "17.220000", "HIGH": "17.360000", "LOW": "17.050000", "CLOSE": "17.210000" }, { "DATE": "11/28/2025", "OPEN": "17.410000", "HIGH": "18.520000", "LOW": "15.780000", "CLOSE": "16.350000" }, { "DATE": "12/01/2025", "OPEN": "18.050000", "HIGH": "18.330000", "LOW": "16.580000", "CLOSE": "17.240000" }, { "DATE": "12/02/2025", "OPEN": "17.280000", "HIGH": "17.310000", "LOW": "16.390000", "CLOSE": "16.590000" }, { "DATE": "12/03/2025", "OPEN": "16.430000", "HIGH": "17.280000", "LOW": "15.930000", "CLOSE": "16.080000" }, { "DATE": "12/04/2025", "OPEN": "16.230000", "HIGH": "16.630000", "LOW": "15.680000", "CLOSE": "15.780000" }, { "DATE": "12/05/2025", "OPEN": "15.580000", "HIGH": "16.180000", "LOW": "15.280000", "CLOSE": "15.410000" }, { "DATE": "12/08/2025", "OPEN": "16.150000", "HIGH": "17.090000", "LOW": "16.100000", "CLOSE": "16.660000" }, { "DATE": "12/09/2025", "OPEN": "16.660000", "HIGH": "17.200000", "LOW": "16.450000", "CLOSE": "16.930000" }, { "DATE": "12/10/2025", "OPEN": "16.940000", "HIGH": "17.660000", "LOW": "15.560000", "CLOSE": "15.770000" }, { "DATE": "12/11/2025", "OPEN": "16.840000", "HIGH": "16.880000", "LOW": "14.850000", "CLOSE": "14.850000" }, { "DATE": "12/12/2025", "OPEN": "14.990000", "HIGH": "17.850000", "LOW": "14.850000", "CLOSE": "15.740000" }, { "DATE": "12/15/2025", "OPEN": "16.510000", "HIGH": "17.350000", "LOW": "15.990000", "CLOSE": "16.500000" }, { "DATE": "12/16/2025", "OPEN": "17.280000", "HIGH": "17.610000", "LOW": "16.190000", "CLOSE": "16.480000" }, { "DATE": "12/17/2025", "OPEN": "16.450000", "HIGH": "18.000000", "LOW": "15.820000", "CLOSE": "17.620000" }, { "DATE": "12/18/2025", "OPEN": "17.610000", "HIGH": "17.680000", "LOW": "15.930000", "CLOSE": "16.870000" }, { "DATE": "12/19/2025", "OPEN": "16.310000", "HIGH": "16.530000", "LOW": "14.910000", "CLOSE": "14.910000" }, { "DATE": "12/22/2025", "OPEN": "15.160000", "HIGH": "15.260000", "LOW": "14.030000", "CLOSE": "14.080000" }, { "DATE": "12/23/2025", "OPEN": "14.090000", "HIGH": "14.450000", "LOW": "13.640000", "CLOSE": "14.000000" }, { "DATE": "12/24/2025", "OPEN": "14.090000", "HIGH": "14.160000", "LOW": "13.380000", "CLOSE": "13.470000" }, { "DATE": "12/26/2025", "OPEN": "14.120000", "HIGH": "14.290000", "LOW": "13.520000", "CLOSE": "13.600000" }, { "DATE": "12/29/2025", "OPEN": "14.690000", "HIGH": "15.080000", "LOW": "13.990000", "CLOSE": "14.200000" }, { "DATE": "12/30/2025", "OPEN": "14.430000", "HIGH": "14.620000", "LOW": "14.040000", "CLOSE": "14.330000" }, { "DATE": "12/31/2025", "OPEN": "14.770000", "HIGH": "15.170000", "LOW": "14.380000", "CLOSE": "14.950000" }, { "DATE": "01/02/2026", "OPEN": "14.850000", "HIGH": "15.420000", "LOW": "14.460000", "CLOSE": "14.510000" }, { "DATE": "01/05/2026", "OPEN": "15.140000", "HIGH": "15.270000", "LOW": "14.650000", "CLOSE": "14.900000" }, { "DATE": "01/06/2026", "OPEN": "15.000000", "HIGH": "15.210000", "LOW": "14.630000", "CLOSE": "14.750000" }, { "DATE": "01/07/2026", "OPEN": "14.950000", "HIGH": "15.480000", "LOW": "14.830000", "CLOSE": "15.380000" }, { "DATE": "01/08/2026", "OPEN": "15.690000", "HIGH": "15.850000", "LOW": "15.150000", "CLOSE": "15.450000" }, { "DATE": "01/09/2026", "OPEN": "15.680000", "HIGH": "15.810000", "LOW": "14.430000", "CLOSE": "14.490000" }, { "DATE": "01/12/2026", "OPEN": "16.060000", "HIGH": "16.660000", "LOW": "15.030000", "CLOSE": "15.120000" }, { "DATE": "01/13/2026", "OPEN": "15.360000", "HIGH": "16.500000", "LOW": "14.750000", "CLOSE": "15.980000" }, { "DATE": "01/14/2026", "OPEN": "16.330000", "HIGH": "18.100000", "LOW": "16.220000", "CLOSE": "16.750000" }, { "DATE": "01/15/2026", "OPEN": "16.520000", "HIGH": "16.540000", "LOW": "15.300000", "CLOSE": "15.840000" }, { "DATE": "01/16/2026", "OPEN": "15.440000", "HIGH": "16.290000", "LOW": "15.300000", "CLOSE": "15.860000" }, { "DATE": "01/19/2026", "OPEN": "18.630000", "HIGH": "19.590000", "LOW": "18.280000", "CLOSE": "18.840000" }, { "DATE": "01/20/2026", "OPEN": "19.940000", "HIGH": "20.990000", "LOW": "18.640000", "CLOSE": "20.090000" }, { "DATE": "01/21/2026", "OPEN": "19.310000", "HIGH": "20.810000", "LOW": "16.670000", "CLOSE": "16.900000" }, { "DATE": "01/22/2026", "OPEN": "16.650000", "HIGH": "16.670000", "LOW": "15.270000", "CLOSE": "15.640000" }, { "DATE": "01/23/2026", "OPEN": "15.680000", "HIGH": "16.210000", "LOW": "15.300000", "CLOSE": "16.090000" }, { "DATE": "01/26/2026", "OPEN": "16.900000", "HIGH": "17.390000", "LOW": "15.800000", "CLOSE": "16.150000" }, { "DATE": "01/27/2026", "OPEN": "16.020000", "HIGH": "16.370000", "LOW": "15.740000", "CLOSE": "16.350000" }, { "DATE": "01/28/2026", "OPEN": "16.090000", "HIGH": "17.180000", "LOW": "16.050000", "CLOSE": "16.350000" }, { "DATE": "01/29/2026", "OPEN": "16.040000", "HIGH": "19.740000", "LOW": "16.020000", "CLOSE": "16.880000" }, { "DATE": "01/30/2026", "OPEN": "18.720000", "HIGH": "19.270000", "LOW": "16.670000", "CLOSE": "17.440000" }, { "DATE": "02/02/2026", "OPEN": "19.950000", "HIGH": "19.960000", "LOW": "16.080000", "CLOSE": "16.340000" }, { "DATE": "02/03/2026", "OPEN": "16.160000", "HIGH": "20.370000", "LOW": "16.050000", "CLOSE": "18.000000" }, { "DATE": "02/04/2026", "OPEN": "17.630000", "HIGH": "21.240000", "LOW": "17.470000", "CLOSE": "18.640000" }, { "DATE": "02/05/2026", "OPEN": "19.240000", "HIGH": "23.100000", "LOW": "19.060000", "CLOSE": "21.770000" }, { "DATE": "02/06/2026", "OPEN": "21.240000", "HIGH": "21.490000", "LOW": "17.270000", "CLOSE": "17.760000" }, { "DATE": "02/09/2026", "OPEN": "17.950000", "HIGH": "19.200000", "LOW": "16.900000", "CLOSE": "17.360000" }, { "DATE": "02/10/2026", "OPEN": "17.470000", "HIGH": "17.970000", "LOW": "17.140000", "CLOSE": "17.790000" }, { "DATE": "02/11/2026", "OPEN": "17.870000", "HIGH": "18.960000", "LOW": "16.750000", "CLOSE": "17.650000" }, { "DATE": "02/12/2026", "OPEN": "17.440000", "HIGH": "21.210000", "LOW": "17.080000", "CLOSE": "20.820000" }, { "DATE": "02/13/2026", "OPEN": "21.480000", "HIGH": "22.400000", "LOW": "18.920000", "CLOSE": "20.600000" }, { "DATE": "02/16/2026", "OPEN": "20.730000", "HIGH": "21.620000", "LOW": "20.370000", "CLOSE": "21.200000" }, { "DATE": "02/17/2026", "OPEN": "21.740000", "HIGH": "22.960000", "LOW": "19.760000", "CLOSE": "20.290000" }, { "DATE": "02/18/2026", "OPEN": "19.780000", "HIGH": "20.340000", "LOW": "18.480000", "CLOSE": "19.620000" }, { "DATE": "02/19/2026", "OPEN": "19.340000", "HIGH": "21.110000", "LOW": "19.230000", "CLOSE": "20.230000" }, { "DATE": "02/20/2026", "OPEN": "20.040000", "HIGH": "21.210000", "LOW": "18.760000", "CLOSE": "19.090000" }, { "DATE": "02/23/2026", "OPEN": "20.490000", "HIGH": "22.040000", "LOW": "19.500000", "CLOSE": "21.010000" }, { "DATE": "02/24/2026", "OPEN": "21.240000", "HIGH": "22.080000", "LOW": "19.230000", "CLOSE": "19.550000" }, { "DATE": "02/25/2026", "OPEN": "19.590000", "HIGH": "19.620000", "LOW": "17.860000", "CLOSE": "17.930000" }, { "DATE": "02/26/2026", "OPEN": "18.070000", "HIGH": "20.540000", "LOW": "17.500000", "CLOSE": "18.630000" }, { "DATE": "02/27/2026", "OPEN": "19.280000", "HIGH": "21.740000", "LOW": "18.770000", "CLOSE": "19.860000" }, { "DATE": "03/02/2026", "OPEN": "24.660000", "HIGH": "25.240000", "LOW": "20.370000", "CLOSE": "21.440000" }, { "DATE": "03/03/2026", "OPEN": "24.570000", "HIGH": "28.150000", "LOW": "22.180000", "CLOSE": "23.570000" }, { "DATE": "03/04/2026", "OPEN": "24.390000", "HIGH": "24.870000", "LOW": "20.400000", "CLOSE": "21.150000" }, { "DATE": "03/05/2026", "OPEN": "22.110000", "HIGH": "25.840000", "LOW": "20.550000", "CLOSE": "23.750000" }, { "DATE": "03/06/2026", "OPEN": "23.200000", "HIGH": "29.930000", "LOW": "22.920000", "CLOSE": "29.490000" }, { "DATE": "03/09/2026", "OPEN": "35.120000", "HIGH": "35.300000", "LOW": "24.760000", "CLOSE": "25.500000" }, { "DATE": "03/10/2026", "OPEN": "24.390000", "HIGH": "26.010000", "LOW": "22.190000", "CLOSE": "24.930000" }, { "DATE": "03/11/2026", "OPEN": "24.900000", "HIGH": "26.230000", "LOW": "23.750000", "CLOSE": "24.230000" }, { "DATE": "03/12/2026", "OPEN": "25.480000", "HIGH": "27.330000", "LOW": "24.600000", "CLOSE": "27.290000" }, { "DATE": "03/13/2026", "OPEN": "27.850000", "HIGH": "28.470000", "LOW": "24.670000", "CLOSE": "27.190000" }, { "DATE": "03/16/2026", "OPEN": "25.880000", "HIGH": "26.420000", "LOW": "23.230000", "CLOSE": "23.510000" }, { "DATE": "03/17/2026", "OPEN": "24.560000", "HIGH": "24.580000", "LOW": "21.870000", "CLOSE": "22.370000" }, { "DATE": "03/18/2026", "OPEN": "21.510000", "HIGH": "25.130000", "LOW": "21.470000", "CLOSE": "25.090000" }, { "DATE": "03/19/2026", "OPEN": "25.600000", "HIGH": "27.520000", "LOW": "23.540000", "CLOSE": "24.060000" }, { "DATE": "03/20/2026", "OPEN": "24.460000", "HIGH": "29.280000", "LOW": "23.680000", "CLOSE": "26.780000" }, { "DATE": "03/23/2026", "OPEN": "30.040000", "HIGH": "31.040000", "LOW": "20.280000", "CLOSE": "26.150000" }, { "DATE": "03/24/2026", "OPEN": "25.910000", "HIGH": "27.940000", "LOW": "25.640000", "CLOSE": "26.950000" }, { "DATE": "03/25/2026", "OPEN": "25.790000", "HIGH": "26.670000", "LOW": "24.820000", "CLOSE": "25.330000" }, { "DATE": "03/26/2026", "OPEN": "26.490000", "HIGH": "28.490000", "LOW": "26.120000", "CLOSE": "27.440000" }, { "DATE": "03/27/2026", "OPEN": "27.540000", "HIGH": "31.650000", "LOW": "27.540000", "CLOSE": "31.050000" }, { "DATE": "03/30/2026", "OPEN": "30.790000", "HIGH": "31.520000", "LOW": "29.330000", "CLOSE": "30.610000" }, { "DATE": "03/31/2026", "OPEN": "29.530000", "HIGH": "29.640000", "LOW": "25.080000", "CLOSE": "25.250000" }, { "DATE": "04/01/2026", "OPEN": "24.300000", "HIGH": "25.350000", "LOW": "23.500000", "CLOSE": "24.540000" }, { "DATE": "04/02/2026", "OPEN": "26.780000", "HIGH": "27.890000", "LOW": "23.870000", "CLOSE": "23.870000" }, { "DATE": "04/06/2026", "OPEN": "24.930000", "HIGH": "25.300000", "LOW": "23.780000", "CLOSE": "24.170000" }, { "DATE": "04/07/2026", "OPEN": "25.090000", "HIGH": "28.000000", "LOW": "24.340000", "CLOSE": "25.780000" }, { "DATE": "04/08/2026", "OPEN": "20.970000", "HIGH": "22.170000", "LOW": "19.910000", "CLOSE": "21.040000" }, { "DATE": "04/09/2026", "OPEN": "21.250000", "HIGH": "21.630000", "LOW": "19.450000", "CLOSE": "19.490000" } ], "meta": { "title": "CBOE VIX Volatility Index — Daily OHLC - Free Download", "description": "Daily open, high, low and close values of the CBOE Volatility Index (VIX), the market's most-watched fear gauge, covering each trading day since 1990. Contains 9160 records. Download in Excel, CSV, PDF formats.", "seo_title": "CBOE VIX Volatility Index — Daily OHLC | ListBase", "seo_description": "Download CBOE VIX Volatility Index — Daily OHLC — 9160 records. Available in Excel, CSV, PDF formats.", "key_takeaways": [ "Contains 9160 records / 5 fields", "Available for free download in Excel, CSV, and PDF formats", "Data sourced from: https://github.com/datasets/finance-vix" ] } }