{"GetStockQuoteHistoricalListResult":[{"High":536.03,"HistoricalDate":"04\/17\/2026 05:00:00","Last":527.16,"Low":521.02,"Open":527.06,"Volume":292329},{"High":540,"HistoricalDate":"04\/16\/2026 05:00:00","Last":530.1,"Low":523.01,"Open":533.82,"Volume":200220},{"High":549.51,"HistoricalDate":"04\/15\/2026 05:00:00","Last":531.68,"Low":529.16,"Open":533.37,"Volume":311032},{"High":544.14,"HistoricalDate":"04\/14\/2026 05:00:00","Last":533.58,"Low":526,"Open":533.6,"Volume":258710},{"High":545.0399,"HistoricalDate":"04\/13\/2026 05:00:00","Last":539.84,"Low":520.66,"Open":527.33,"Volume":291313},{"High":559.125,"HistoricalDate":"04\/10\/2026 05:00:00","Last":534.49,"Low":531.5,"Open":557.41,"Volume":318927},{"High":581.5899,"HistoricalDate":"04\/09\/2026 05:00:00","Last":563.21,"Low":560.77,"Open":577.45,"Volume":196296},{"High":590.55,"HistoricalDate":"04\/08\/2026 05:00:00","Last":578.45,"Low":563.72,"Open":564.92,"Volume":219129},{"High":578.01,"HistoricalDate":"04\/07\/2026 05:00:00","Last":569.11,"Low":566.14,"Open":572.82,"Volume":195534},{"High":578.945,"HistoricalDate":"04\/06\/2026 05:00:00","Last":571.93,"Low":568.1201,"Open":573.78,"Volume":141663},{"High":579.59,"HistoricalDate":"04\/02\/2026 05:00:00","Last":575.63,"Low":554.36,"Open":559.5,"Volume":145416},{"High":568.59,"HistoricalDate":"04\/01\/2026 05:00:00","Last":561.15,"Low":545.97,"Open":546,"Volume":217025},{"High":565.585,"HistoricalDate":"03\/31\/2026 05:00:00","Last":543.87,"Low":540.99,"Open":555,"Volume":339089},{"High":577.62,"HistoricalDate":"03\/30\/2026 05:00:00","Last":558.48,"Low":556.735,"Open":569.92,"Volume":263102},{"High":579.3873,"HistoricalDate":"03\/27\/2026 05:00:00","Last":563.67,"Low":561.47,"Open":578.5,"Volume":153848},{"High":588.6899,"HistoricalDate":"03\/26\/2026 05:00:00","Last":579.84,"Low":575.32,"Open":575.32,"Volume":202940},{"High":594.91,"HistoricalDate":"03\/25\/2026 05:00:00","Last":578.94,"Low":569.0201,"Open":588.05,"Volume":158148},{"High":587.54,"HistoricalDate":"03\/24\/2026 05:00:00","Last":576.71,"Low":575.32,"Open":586.96,"Volume":175449},{"High":615.04,"HistoricalDate":"03\/23\/2026 05:00:00","Last":589.28,"Low":588.19,"Open":605.88,"Volume":251922},{"High":615.765,"HistoricalDate":"03\/20\/2026 05:00:00","Last":606.38,"Low":602.5,"Open":607.47,"Volume":492403},{"High":620.305,"HistoricalDate":"03\/19\/2026 05:00:00","Last":612.93,"Low":607.37,"Open":607.96,"Volume":172327},{"High":625,"HistoricalDate":"03\/18\/2026 05:00:00","Last":608.73,"Low":607.91,"Open":609.31,"Volume":157606},{"High":623.12,"HistoricalDate":"03\/17\/2026 05:00:00","Last":612.93,"Low":607.5,"Open":608.84,"Volume":360738},{"High":615.19,"HistoricalDate":"03\/16\/2026 05:00:00","Last":605.35,"Low":591.2,"Open":608,"Volume":306522},{"High":617.49,"HistoricalDate":"03\/13\/2026 05:00:00","Last":606.72,"Low":590.605,"Open":612,"Volume":256733},{"High":618.3899,"HistoricalDate":"03\/12\/2026 05:00:00","Last":612.63,"Low":599.41,"Open":602.26,"Volume":239694},{"High":614.77,"HistoricalDate":"03\/11\/2026 05:00:00","Last":604.38,"Low":589.61,"Open":592,"Volume":215979},{"High":634.805,"HistoricalDate":"03\/10\/2026 05:00:00","Last":591.71,"Low":591.43,"Open":628.43,"Volume":363871},{"High":635.34,"HistoricalDate":"03\/09\/2026 05:00:00","Last":633.21,"Low":597.0501,"Open":621.59,"Volume":397261},{"High":621.69,"HistoricalDate":"03\/06\/2026 06:00:00","Last":616,"Low":608.125,"Open":612.52,"Volume":236796},{"High":630.98,"HistoricalDate":"03\/05\/2026 06:00:00","Last":612.52,"Low":606.59,"Open":620.15,"Volume":184325},{"High":631.92,"HistoricalDate":"03\/04\/2026 06:00:00","Last":624.55,"Low":613.855,"Open":628.26,"Volume":244442},{"High":632.24,"HistoricalDate":"03\/03\/2026 06:00:00","Last":629.75,"Low":610.64,"Open":618.06,"Volume":244235},{"High":624.99,"HistoricalDate":"03\/02\/2026 06:00:00","Last":624.96,"Low":608.485,"Open":616.09,"Volume":228478},{"High":610.58,"HistoricalDate":"02\/27\/2026 06:00:00","Last":610.17,"Low":591.2,"Open":597.56,"Volume":321126},{"High":603.635,"HistoricalDate":"02\/26\/2026 06:00:00","Last":597.16,"Low":589.36,"Open":591.89,"Volume":231086},{"High":590.93,"HistoricalDate":"02\/25\/2026 06:00:00","Last":590.03,"Low":568,"Open":588.96,"Volume":249087},{"High":586.37,"HistoricalDate":"02\/24\/2026 06:00:00","Last":586.02,"Low":567.55,"Open":571.43,"Volume":114257},{"High":579.995,"HistoricalDate":"02\/23\/2026 06:00:00","Last":570.99,"Low":563.9901,"Open":572.32,"Volume":223861},{"High":593.66,"HistoricalDate":"02\/20\/2026 06:00:00","Last":586.03,"Low":576.9801,"Open":587.78,"Volume":214217},{"High":592.4999,"HistoricalDate":"02\/19\/2026 06:00:00","Last":591.2,"Low":567.025,"Open":567.55,"Volume":282220},{"High":577.83,"HistoricalDate":"02\/18\/2026 06:00:00","Last":566.99,"Low":565,"Open":565.41,"Volume":315073},{"High":579.69,"HistoricalDate":"02\/17\/2026 06:00:00","Last":564.53,"Low":563.24,"Open":571.77,"Volume":179798},{"High":584.5699,"HistoricalDate":"02\/13\/2026 06:00:00","Last":573.3,"Low":564.8501,"Open":568.39,"Volume":231085},{"High":596.325,"HistoricalDate":"02\/12\/2026 06:00:00","Last":561.39,"Low":556.5601,"Open":576.27,"Volume":348678},{"High":632.5,"HistoricalDate":"02\/11\/2026 06:00:00","Last":572.83,"Low":550.28,"Open":625.84,"Volume":735988},{"High":637.53,"HistoricalDate":"02\/10\/2026 06:00:00","Last":625.8,"Low":609.5,"Open":637.27,"Volume":218897},{"High":638.07,"HistoricalDate":"02\/09\/2026 06:00:00","Last":637.27,"Low":621.42,"Open":621.42,"Volume":220045},{"High":620.55,"HistoricalDate":"02\/06\/2026 06:00:00","Last":618.5,"Low":604.12,"Open":604.12,"Volume":230943},{"High":618.19,"HistoricalDate":"02\/05\/2026 06:00:00","Last":598.32,"Low":597.24,"Open":603.23,"Volume":166606},{"High":618.875,"HistoricalDate":"02\/04\/2026 06:00:00","Last":605.08,"Low":591.27,"Open":618.75,"Volume":381885},{"High":621.25,"HistoricalDate":"02\/03\/2026 06:00:00","Last":618.84,"Low":605,"Open":617.99,"Volume":227221},{"High":624,"HistoricalDate":"02\/02\/2026 06:00:00","Last":612.37,"Low":606.3501,"Open":617.14,"Volume":267695},{"High":628.395,"HistoricalDate":"01\/30\/2026 06:00:00","Last":620.58,"Low":612,"Open":617.43,"Volume":205920},{"High":642.2999,"HistoricalDate":"01\/29\/2026 06:00:00","Last":623.13,"Low":615.625,"Open":640.09,"Volume":309627},{"High":645.67,"HistoricalDate":"01\/28\/2026 06:00:00","Last":638.24,"Low":628.9,"Open":643.01,"Volume":219326},{"High":655,"HistoricalDate":"01\/27\/2026 06:00:00","Last":643.21,"Low":639.245,"Open":643.5,"Volume":222570},{"High":666.5,"HistoricalDate":"01\/26\/2026 06:00:00","Last":642.78,"Low":623.69,"Open":666.5,"Volume":392214},{"High":683.5,"HistoricalDate":"01\/23\/2026 06:00:00","Last":662.19,"Low":654.9801,"Open":668.12,"Volume":389817},{"High":663.63,"HistoricalDate":"01\/22\/2026 06:00:00","Last":655.46,"Low":622.05,"Open":641.07,"Volume":673498},{"High":641.4,"HistoricalDate":"01\/21\/2026 06:00:00","Last":632.56,"Low":620.9,"Open":628.54,"Volume":441683},{"High":642,"HistoricalDate":"01\/20\/2026 06:00:00","Last":629.14,"Low":624.03,"Open":635,"Volume":422173},{"High":635.76,"HistoricalDate":"01\/16\/2026 06:00:00","Last":635.4,"Low":618.2001,"Open":625.45,"Volume":259933},{"High":627.97,"HistoricalDate":"01\/15\/2026 06:00:00","Last":627.5,"Low":606,"Open":613.3,"Volume":304964},{"High":612.54,"HistoricalDate":"01\/14\/2026 06:00:00","Last":611.33,"Low":594.4342,"Open":605.49,"Volume":250944},{"High":609.68,"HistoricalDate":"01\/13\/2026 06:00:00","Last":604.57,"Low":595.95,"Open":605.24,"Volume":251760},{"High":615,"HistoricalDate":"01\/12\/2026 06:00:00","Last":604.82,"Low":598.94,"Open":602.29,"Volume":305647},{"High":607.12,"HistoricalDate":"01\/09\/2026 06:00:00","Last":598.94,"Low":581.85,"Open":585.36,"Volume":496809},{"High":614.645,"HistoricalDate":"01\/08\/2026 06:00:00","Last":584.09,"Low":571.355,"Open":584.96,"Volume":588913},{"High":564.77,"HistoricalDate":"01\/07\/2026 06:00:00","Last":562.79,"Low":553.485,"Open":562.57,"Volume":335910},{"High":572.23,"HistoricalDate":"01\/06\/2026 06:00:00","Last":559.44,"Low":557.39,"Open":568.35,"Volume":297410},{"High":569.0399,"HistoricalDate":"01\/05\/2026 06:00:00","Last":568.63,"Low":536.33,"Open":536.33,"Volume":347363},{"High":541.6156,"HistoricalDate":"01\/02\/2026 06:00:00","Last":537.41,"Low":529.7018,"Open":533.5,"Volume":171571},{"High":539.27,"HistoricalDate":"12\/31\/2025 06:00:00","Last":532.81,"Low":531.14,"Open":538.23,"Volume":187364},{"High":541.72,"HistoricalDate":"12\/30\/2025 06:00:00","Last":539.01,"Low":534.01,"Open":538.95,"Volume":199267},{"High":546.9518,"HistoricalDate":"12\/29\/2025 06:00:00","Last":539.48,"Low":537.48,"Open":541.4,"Volume":181301},{"High":547.4985,"HistoricalDate":"12\/26\/2025 06:00:00","Last":541.97,"Low":539.9184,"Open":546,"Volume":137494},{"High":547.81,"HistoricalDate":"12\/24\/2025 06:00:00","Last":544.41,"Low":538.1,"Open":545.84,"Volume":92018},{"High":553.25,"HistoricalDate":"12\/23\/2025 06:00:00","Last":544.55,"Low":543.18,"Open":549.97,"Volume":211370},{"High":562.9994,"HistoricalDate":"12\/22\/2025 06:00:00","Last":550,"Low":548.41,"Open":559.33,"Volume":326917},{"High":560.695,"HistoricalDate":"12\/19\/2025 06:00:00","Last":556.61,"Low":549.32,"Open":549.99,"Volume":404103},{"High":563.39,"HistoricalDate":"12\/18\/2025 06:00:00","Last":548.96,"Low":548.095,"Open":563.39,"Volume":427944},{"High":566,"HistoricalDate":"12\/17\/2025 06:00:00","Last":560.75,"Low":554.98,"Open":556.52,"Volume":442500},{"High":565.4621,"HistoricalDate":"12\/16\/2025 06:00:00","Last":560.2,"Low":554.005,"Open":565.04,"Volume":292446},{"High":578.4125,"HistoricalDate":"12\/15\/2025 06:00:00","Last":567.41,"Low":564.88,"Open":575.35,"Volume":218177},{"High":585.86,"HistoricalDate":"12\/12\/2025 06:00:00","Last":572.45,"Low":571.84,"Open":585.86,"Volume":235150},{"High":599.59,"HistoricalDate":"12\/11\/2025 06:00:00","Last":586.51,"Low":577.99,"Open":599.02,"Volume":282933},{"High":603.75,"HistoricalDate":"12\/10\/2025 06:00:00","Last":596.45,"Low":585,"Open":589.24,"Volume":193622},{"High":592.62,"HistoricalDate":"12\/09\/2025 06:00:00","Last":589.19,"Low":584.01,"Open":591.97,"Volume":201360},{"High":597.03,"HistoricalDate":"12\/08\/2025 06:00:00","Last":593.43,"Low":583.835,"Open":597.03,"Volume":221142},{"High":602.495,"HistoricalDate":"12\/05\/2025 06:00:00","Last":595.65,"Low":584.07,"Open":602.26,"Volume":243863},{"High":625.81,"HistoricalDate":"12\/04\/2025 06:00:00","Last":605.6,"Low":586.44,"Open":592.75,"Volume":366039},{"High":613.7699,"HistoricalDate":"12\/03\/2025 06:00:00","Last":592.88,"Low":586.87,"Open":603.32,"Volume":316295},{"High":625.6299,"HistoricalDate":"12\/02\/2025 06:00:00","Last":606.36,"Low":606.11,"Open":615.25,"Volume":324374},{"High":627.16,"HistoricalDate":"12\/01\/2025 06:00:00","Last":612.25,"Low":611.84,"Open":613.8,"Volume":192648},{"High":619.79,"HistoricalDate":"11\/28\/2025 06:00:00","Last":617.1,"Low":614.74,"Open":616.51,"Volume":53068},{"High":623.44,"HistoricalDate":"11\/26\/2025 06:00:00","Last":615.35,"Low":614.8,"Open":616.67,"Volume":145162},{"High":632.77,"HistoricalDate":"11\/25\/2025 06:00:00","Last":617.97,"Low":609.7925,"Open":620.28,"Volume":300452},{"High":612.03,"HistoricalDate":"11\/24\/2025 06:00:00","Last":610.23,"Low":595.96,"Open":600.22,"Volume":195517},{"High":608.36,"HistoricalDate":"11\/21\/2025 06:00:00","Last":599.94,"Low":585.98,"Open":593.26,"Volume":258838},{"High":618.76,"HistoricalDate":"11\/20\/2025 06:00:00","Last":595,"Low":594.58,"Open":609.53,"Volume":298240},{"High":612.34,"HistoricalDate":"11\/19\/2025 06:00:00","Last":602.85,"Low":593.17,"Open":597.87,"Volume":279038},{"High":599.58,"HistoricalDate":"11\/18\/2025 06:00:00","Last":597.25,"Low":582.92,"Open":586.57,"Volume":262848},{"High":596.4,"HistoricalDate":"11\/17\/2025 06:00:00","Last":586.31,"Low":584.3,"Open":589.72,"Volume":127484},{"High":595.64,"HistoricalDate":"11\/14\/2025 06:00:00","Last":590.83,"Low":580.157,"Open":585.92,"Volume":253716},{"High":594.43,"HistoricalDate":"11\/13\/2025 06:00:00","Last":587.29,"Low":578.17,"Open":589.29,"Volume":199925},{"High":593.36,"HistoricalDate":"11\/12\/2025 06:00:00","Last":586.65,"Low":575.06,"Open":586.5,"Volume":234642},{"High":593.19,"HistoricalDate":"11\/11\/2025 06:00:00","Last":587.87,"Low":583.65,"Open":591.1,"Volume":107481},{"High":599.78,"HistoricalDate":"11\/10\/2025 06:00:00","Last":591.85,"Low":581.26,"Open":593.11,"Volume":166785},{"High":591.05,"HistoricalDate":"11\/07\/2025 06:00:00","Last":589.25,"Low":577.07,"Open":580.65,"Volume":146048},{"High":589.65,"HistoricalDate":"11\/06\/2025 06:00:00","Last":584.4,"Low":573.19,"Open":586.65,"Volume":195778},{"High":596.49,"HistoricalDate":"11\/05\/2025 06:00:00","Last":588.57,"Low":578.94,"Open":581.27,"Volume":239494},{"High":586.38,"HistoricalDate":"11\/04\/2025 06:00:00","Last":584.74,"Low":556.44,"Open":558.86,"Volume":338432},{"High":565.78,"HistoricalDate":"11\/03\/2025 06:00:00","Last":564.14,"Low":548.17,"Open":562.25,"Volume":240409},{"High":570,"HistoricalDate":"10\/31\/2025 05:00:00","Last":562.25,"Low":561.02,"Open":567.81,"Volume":281219},{"High":571.32,"HistoricalDate":"10\/30\/2025 05:00:00","Last":563.25,"Low":559.52,"Open":559.52,"Volume":223937},{"High":571.12,"HistoricalDate":"10\/29\/2025 05:00:00","Last":562.18,"Low":560.773,"Open":568.98,"Volume":176159},{"High":583.31,"HistoricalDate":"10\/28\/2025 05:00:00","Last":572.49,"Low":569.14,"Open":575.48,"Volume":246073},{"High":591.475,"HistoricalDate":"10\/27\/2025 05:00:00","Last":578.73,"Low":573.6501,"Open":583.23,"Volume":220634},{"High":592.76,"HistoricalDate":"10\/24\/2025 05:00:00","Last":585.55,"Low":570.01,"Open":587.58,"Volume":345842},{"High":596.95,"HistoricalDate":"10\/23\/2025 05:00:00","Last":584.57,"Low":542.1975,"Open":544.01,"Volume":811928},{"High":536.03,"HistoricalDate":"10\/22\/2025 05:00:00","Last":520.16,"Low":516.87,"Open":530.85,"Volume":467482},{"High":534.9999,"HistoricalDate":"10\/21\/2025 05:00:00","Last":533.69,"Low":518.94,"Open":526,"Volume":285711},{"High":533.96,"HistoricalDate":"10\/20\/2025 05:00:00","Last":526.84,"Low":518.71,"Open":518.71,"Volume":221529},{"High":520.025,"HistoricalDate":"10\/17\/2025 05:00:00","Last":515.82,"Low":499.81,"Open":516,"Volume":265746},{"High":532.73,"HistoricalDate":"10\/16\/2025 05:00:00","Last":518.23,"Low":517.82,"Open":518.26,"Volume":305896},{"High":519.155,"HistoricalDate":"10\/15\/2025 05:00:00","Last":517.1,"Low":511.79,"Open":514,"Volume":278794},{"High":518.61,"HistoricalDate":"10\/14\/2025 05:00:00","Last":514.31,"Low":505.505,"Open":507.13,"Volume":100495},{"High":513.47,"HistoricalDate":"10\/13\/2025 05:00:00","Last":508.06,"Low":506.44,"Open":511.35,"Volume":99290},{"High":516.94,"HistoricalDate":"10\/10\/2025 05:00:00","Last":510.35,"Low":506.49,"Open":512.5,"Volume":233200},{"High":534.2351,"HistoricalDate":"10\/09\/2025 05:00:00","Last":511.3,"Low":509.13,"Open":527.5,"Volume":134878},{"High":534.55,"HistoricalDate":"10\/08\/2025 05:00:00","Last":526.7,"Low":525,"Open":529.32,"Volume":169468},{"High":531.005,"HistoricalDate":"10\/07\/2025 05:00:00","Last":525.96,"Low":520.7522,"Open":530,"Volume":139057},{"High":537.69,"HistoricalDate":"10\/06\/2025 05:00:00","Last":529,"Low":521.721,"Open":530,"Volume":248081},{"High":530.72,"HistoricalDate":"10\/03\/2025 05:00:00","Last":530.23,"Low":519.23,"Open":519.23,"Volume":229828},{"High":524.47,"HistoricalDate":"10\/02\/2025 05:00:00","Last":519.07,"Low":510.0492,"Open":515.71,"Volume":301196},{"High":515.67,"HistoricalDate":"10\/01\/2025 05:00:00","Last":515.16,"Low":488.895,"Open":495.06,"Volume":237313},{"High":499.75,"HistoricalDate":"09\/30\/2025 05:00:00","Last":498.78,"Low":485.88,"Open":490.06,"Volume":320011},{"High":493.3722,"HistoricalDate":"09\/29\/2025 05:00:00","Last":488.06,"Low":481.02,"Open":488.38,"Volume":288354},{"High":486.35,"HistoricalDate":"09\/26\/2025 05:00:00","Last":485.59,"Low":474.82,"Open":478.35,"Volume":176622},{"High":497.36,"HistoricalDate":"09\/25\/2025 05:00:00","Last":476.24,"Low":465.42,"Open":497.36,"Volume":387573},{"High":502.2129,"HistoricalDate":"09\/24\/2025 05:00:00","Last":497.23,"Low":494.43,"Open":496.37,"Volume":162635},{"High":511.24,"HistoricalDate":"09\/23\/2025 05:00:00","Last":492.95,"Low":489.59,"Open":503.69,"Volume":264489},{"High":505.11,"HistoricalDate":"09\/22\/2025 05:00:00","Last":501.77,"Low":490.37,"Open":495.96,"Volume":309177},{"High":502.6,"HistoricalDate":"09\/19\/2025 05:00:00","Last":498.81,"Low":495.3425,"Open":497.75,"Volume":286227},{"High":497.775,"HistoricalDate":"09\/18\/2025 05:00:00","Last":496.5,"Low":489.03,"Open":495.24,"Volume":230560},{"High":499.99,"HistoricalDate":"09\/17\/2025 05:00:00","Last":495.63,"Low":490.07,"Open":490.07,"Volume":174183},{"High":495.475,"HistoricalDate":"09\/16\/2025 05:00:00","Last":491.37,"Low":485.27,"Open":495.09,"Volume":169318},{"High":498.89,"HistoricalDate":"09\/15\/2025 05:00:00","Last":495.06,"Low":490.99,"Open":494.75,"Volume":173331},{"High":498.74,"HistoricalDate":"09\/12\/2025 05:00:00","Last":495.96,"Low":488.27,"Open":493.13,"Volume":170819},{"High":495.44,"HistoricalDate":"09\/11\/2025 05:00:00","Last":493.12,"Low":486.49,"Open":487.28,"Volume":193348},{"High":486.53,"HistoricalDate":"09\/10\/2025 05:00:00","Last":486.24,"Low":476.23,"Open":477.77,"Volume":171324},{"High":480.375,"HistoricalDate":"09\/09\/2025 05:00:00","Last":479.62,"Low":470.615,"Open":472.9,"Volume":177337},{"High":476.06,"HistoricalDate":"09\/08\/2025 05:00:00","Last":474.04,"Low":466.785,"Open":472.65,"Volume":153042},{"High":475.44,"HistoricalDate":"09\/05\/2025 05:00:00","Last":474.45,"Low":463.365,"Open":464.26,"Volume":207747},{"High":467.5,"HistoricalDate":"09\/04\/2025 05:00:00","Last":460.1,"Low":450.95,"Open":464.76,"Volume":303129},{"High":485.85,"HistoricalDate":"09\/03\/2025 05:00:00","Last":469.45,"Low":466.62,"Open":479.69,"Volume":180369},{"High":483.375,"HistoricalDate":"09\/02\/2025 05:00:00","Last":482.94,"Low":474,"Open":477.71,"Volume":167251},{"High":486.845,"HistoricalDate":"08\/29\/2025 05:00:00","Last":479.72,"Low":477.51,"Open":479.74,"Volume":166883},{"High":487.72,"HistoricalDate":"08\/28\/2025 05:00:00","Last":479.71,"Low":475.075,"Open":487.46,"Volume":158674},{"High":491.435,"HistoricalDate":"08\/27\/2025 05:00:00","Last":487.07,"Low":481.36,"Open":481.8,"Volume":177027},{"High":488.1077,"HistoricalDate":"08\/26\/2025 05:00:00","Last":483.13,"Low":481.36,"Open":485.89,"Volume":256723},{"High":486.425,"HistoricalDate":"08\/25\/2025 05:00:00","Last":484.81,"Low":480.25,"Open":483,"Volume":210877},{"High":494.005,"HistoricalDate":"08\/22\/2025 05:00:00","Last":481.42,"Low":479.91,"Open":484.86,"Volume":361972},{"High":489.725,"HistoricalDate":"08\/21\/2025 05:00:00","Last":486.02,"Low":484.13,"Open":489.36,"Volume":129134},{"High":490.945,"HistoricalDate":"08\/20\/2025 05:00:00","Last":486.63,"Low":482.215,"Open":487.12,"Volume":171691},{"High":486.85,"HistoricalDate":"08\/19\/2025 05:00:00","Last":486.85,"Low":482.4446,"Open":484.77,"Volume":256522},{"High":492.82,"HistoricalDate":"08\/18\/2025 05:00:00","Last":486.22,"Low":483.875,"Open":490.99,"Volume":197475},{"High":491.08,"HistoricalDate":"08\/15\/2025 05:00:00","Last":488.71,"Low":479.62,"Open":489.56,"Volume":237101},{"High":503.48,"HistoricalDate":"08\/14\/2025 05:00:00","Last":490.68,"Low":489.31,"Open":502.79,"Volume":231253},{"High":505.13,"HistoricalDate":"08\/13\/2025 05:00:00","Last":503.9,"Low":487,"Open":493.485,"Volume":294546},{"High":479.5,"HistoricalDate":"08\/12\/2025 05:00:00","Last":477.23,"Low":472.37,"Open":477.8,"Volume":257945},{"High":502.75,"HistoricalDate":"08\/11\/2025 05:00:00","Last":478.64,"Low":476.36,"Open":496.13,"Volume":318921},{"High":500,"HistoricalDate":"08\/08\/2025 05:00:00","Last":494.89,"Low":486.84,"Open":500,"Volume":256708},{"High":500,"HistoricalDate":"08\/07\/2025 05:00:00","Last":499.94,"Low":479.37,"Open":491.98,"Volume":381144},{"High":477.48,"HistoricalDate":"08\/06\/2025 05:00:00","Last":475.29,"Low":455,"Open":462.625,"Volume":439403},{"High":475.005,"HistoricalDate":"08\/05\/2025 05:00:00","Last":471.53,"Low":465.46,"Open":466.68,"Volume":427714},{"High":473.36,"HistoricalDate":"08\/04\/2025 05:00:00","Last":466.68,"Low":457.5,"Open":462.05,"Volume":268553},{"High":465.66,"HistoricalDate":"08\/01\/2025 05:00:00","Last":460.93,"Low":451.97,"Open":460.33,"Volume":380804},{"High":471.64,"HistoricalDate":"07\/31\/2025 05:00:00","Last":460.57,"Low":459.86,"Open":469.49,"Volume":193269},{"High":474.63,"HistoricalDate":"07\/30\/2025 05:00:00","Last":468.77,"Low":464.48,"Open":468.38,"Volume":121407},{"High":471.8,"HistoricalDate":"07\/29\/2025 05:00:00","Last":468.62,"Low":465,"Open":465.4,"Volume":204401},{"High":480.77,"HistoricalDate":"07\/28\/2025 05:00:00","Last":463.36,"Low":454.45,"Open":480.77,"Volume":308548},{"High":482.2,"HistoricalDate":"07\/25\/2025 05:00:00","Last":479.85,"Low":473.02,"Open":480.67,"Volume":145367},{"High":485.595,"HistoricalDate":"07\/24\/2025 05:00:00","Last":478,"Low":473.38,"Open":481.35,"Volume":250648},{"High":488.23,"HistoricalDate":"07\/23\/2025 05:00:00","Last":480.67,"Low":478.41,"Open":478.41,"Volume":189827},{"High":486.855,"HistoricalDate":"07\/22\/2025 05:00:00","Last":477.46,"Low":470.45,"Open":478.6,"Volume":288810},{"High":488.21,"HistoricalDate":"07\/21\/2025 05:00:00","Last":478.67,"Low":476.94,"Open":482.87,"Volume":197118},{"High":485,"HistoricalDate":"07\/18\/2025 05:00:00","Last":482.92,"Low":479.58,"Open":479.58,"Volume":104015},{"High":483.74,"HistoricalDate":"07\/17\/2025 05:00:00","Last":479.59,"Low":471.895,"Open":473.61,"Volume":195856},{"High":478.5999,"HistoricalDate":"07\/16\/2025 05:00:00","Last":473.65,"Low":471,"Open":475.88,"Volume":246452},{"High":489.7777,"HistoricalDate":"07\/15\/2025 05:00:00","Last":474.95,"Low":474.59,"Open":486.19,"Volume":124170},{"High":487.56,"HistoricalDate":"07\/14\/2025 05:00:00","Last":487.23,"Low":478.055,"Open":479.43,"Volume":126716},{"High":484.96,"HistoricalDate":"07\/11\/2025 05:00:00","Last":481.18,"Low":471.27,"Open":478.48,"Volume":287442},{"High":489.278,"HistoricalDate":"07\/10\/2025 05:00:00","Last":479.97,"Low":479.97,"Open":484.55,"Volume":234286},{"High":491.83,"HistoricalDate":"07\/09\/2025 05:00:00","Last":485.4,"Low":483.0708,"Open":489,"Volume":240147},{"High":500.465,"HistoricalDate":"07\/08\/2025 05:00:00","Last":488.87,"Low":487.78,"Open":500.465,"Volume":294368},{"High":507.14,"HistoricalDate":"07\/07\/2025 05:00:00","Last":505,"Low":492.45,"Open":497.27,"Volume":401313},{"High":495.59,"HistoricalDate":"07\/03\/2025 05:00:00","Last":489.02,"Low":487.94,"Open":489.81,"Volume":176095},{"High":490.94,"HistoricalDate":"07\/02\/2025 05:00:00","Last":487.81,"Low":478.89,"Open":480.82,"Volume":324184},{"High":485,"HistoricalDate":"07\/01\/2025 05:00:00","Last":483.41,"Low":475.45,"Open":476.06,"Volume":296612},{"High":477.13,"HistoricalDate":"06\/30\/2025 05:00:00","Last":476.7,"Low":463.92,"Open":466.22,"Volume":275402},{"High":465.7,"HistoricalDate":"06\/27\/2025 05:00:00","Last":463.37,"Low":454.44,"Open":464.03,"Volume":313199},{"High":469.1299,"HistoricalDate":"06\/26\/2025 05:00:00","Last":465.37,"Low":457.39,"Open":463.54,"Volume":218764},{"High":465.34,"HistoricalDate":"06\/25\/2025 05:00:00","Last":460.91,"Low":448.98,"Open":454.66,"Volume":247878},{"High":458.05,"HistoricalDate":"06\/24\/2025 05:00:00","Last":452.17,"Low":445.48,"Open":457.71,"Volume":266334},{"High":461.05,"HistoricalDate":"06\/23\/2025 05:00:00","Last":457.61,"Low":450.665,"Open":453.99,"Volume":180118},{"High":459.63,"HistoricalDate":"06\/20\/2025 05:00:00","Last":453.57,"Low":447.7,"Open":455.32,"Volume":342245},{"High":466.29,"HistoricalDate":"06\/18\/2025 05:00:00","Last":454.54,"Low":452.19,"Open":458.99,"Volume":237421},{"High":458.95,"HistoricalDate":"06\/17\/2025 05:00:00","Last":458.73,"Low":443.21,"Open":445.38,"Volume":212194},{"High":451.13,"HistoricalDate":"06\/16\/2025 05:00:00","Last":446.24,"Low":439.67,"Open":450.68,"Volume":254163},{"High":457.89,"HistoricalDate":"06\/13\/2025 05:00:00","Last":450.68,"Low":446.15,"Open":446.15,"Volume":318895},{"High":445.76,"HistoricalDate":"06\/12\/2025 05:00:00","Last":445.76,"Low":438.41,"Open":440.99,"Volume":229635},{"High":441.22,"HistoricalDate":"06\/11\/2025 05:00:00","Last":441.22,"Low":429.655,"Open":437.8,"Volume":223174},{"High":444.05,"HistoricalDate":"06\/10\/2025 05:00:00","Last":436.61,"Low":432.9,"Open":443.72,"Volume":234300},{"High":448.31,"HistoricalDate":"06\/09\/2025 05:00:00","Last":441.05,"Low":435.96,"Open":448.31,"Volume":197070},{"High":446.72,"HistoricalDate":"06\/06\/2025 05:00:00","Last":445.45,"Low":436.4101,"Open":437,"Volume":298655},{"High":432.63,"HistoricalDate":"06\/05\/2025 05:00:00","Last":432.27,"Low":422.1455,"Open":426.03,"Volume":320709},{"High":431.885,"HistoricalDate":"06\/04\/2025 05:00:00","Last":425.21,"Low":424.98,"Open":426.98,"Volume":167746},{"High":429.64,"HistoricalDate":"06\/03\/2025 05:00:00","Last":427.26,"Low":409.76,"Open":416.49,"Volume":434810},{"High":425.795,"HistoricalDate":"06\/02\/2025 05:00:00","Last":416.26,"Low":409.62,"Open":425.75,"Volume":391796},{"High":433.135,"HistoricalDate":"05\/30\/2025 05:00:00","Last":428,"Low":417.155,"Open":430.13,"Volume":476455},{"High":448.89,"HistoricalDate":"05\/29\/2025 05:00:00","Last":429.18,"Low":427.43,"Open":447.98,"Volume":730597},{"High":468.17,"HistoricalDate":"05\/28\/2025 05:00:00","Last":446.72,"Low":445.86,"Open":466.68,"Volume":381376},{"High":469.58,"HistoricalDate":"05\/27\/2025 05:00:00","Last":467.27,"Low":458.33,"Open":461.72,"Volume":281701},{"High":469.96,"HistoricalDate":"05\/23\/2025 05:00:00","Last":461.62,"Low":445.83,"Open":469.96,"Volume":340472},{"High":477.78,"HistoricalDate":"05\/22\/2025 05:00:00","Last":474.75,"Low":469.13,"Open":472.17,"Volume":212235},{"High":476.855,"HistoricalDate":"05\/21\/2025 05:00:00","Last":472.63,"Low":469.93,"Open":473.1,"Volume":190264},{"High":482.33,"HistoricalDate":"05\/20\/2025 05:00:00","Last":477.29,"Low":473.56,"Open":476.33,"Volume":194561},{"High":479.06,"HistoricalDate":"05\/19\/2025 05:00:00","Last":477.92,"Low":474.46,"Open":475.21,"Volume":219117},{"High":480.1,"HistoricalDate":"05\/16\/2025 05:00:00","Last":479.15,"Low":472.11,"Open":474.49,"Volume":278028},{"High":478.94,"HistoricalDate":"05\/15\/2025 05:00:00","Last":476.98,"Low":467.44,"Open":467.44,"Volume":269592},{"High":467.5,"HistoricalDate":"05\/14\/2025 05:00:00","Last":466.69,"Low":460.1386,"Open":462.82,"Volume":221866},{"High":474.615,"HistoricalDate":"05\/13\/2025 05:00:00","Last":462.04,"Low":461.03,"Open":473.72,"Volume":395152},{"High":481.41,"HistoricalDate":"05\/12\/2025 05:00:00","Last":475.79,"Low":466.215,"Open":481.41,"Volume":253243},{"High":483.1,"HistoricalDate":"05\/09\/2025 05:00:00","Last":477.82,"Low":474.785,"Open":475.33,"Volume":259952},{"High":481.08,"HistoricalDate":"05\/08\/2025 05:00:00","Last":476.27,"Low":473.7487,"Open":478.59,"Volume":263998},{"High":476.89,"HistoricalDate":"05\/07\/2025 05:00:00","Last":474.16,"Low":465.87,"Open":471.06,"Volume":282781},{"High":473.8,"HistoricalDate":"05\/06\/2025 05:00:00","Last":471.52,"Low":459.255,"Open":459.89,"Volume":255215},{"High":467.29,"HistoricalDate":"05\/05\/2025 05:00:00","Last":461.6,"Low":459.57,"Open":462.5,"Volume":240551},{"High":469.69,"HistoricalDate":"05\/02\/2025 05:00:00","Last":463.17,"Low":459.065,"Open":468.21,"Volume":434668},{"High":461.99,"HistoricalDate":"05\/01\/2025 05:00:00","Last":458.87,"Low":450.96,"Open":453.2,"Volume":365741},{"High":459.18,"HistoricalDate":"04\/30\/2025 05:00:00","Last":457.87,"Low":444.875,"Open":448.79,"Volume":352603},{"High":453.13,"HistoricalDate":"04\/29\/2025 05:00:00","Last":449.15,"Low":442.12,"Open":450.14,"Volume":387610},{"High":456.43,"HistoricalDate":"04\/28\/2025 05:00:00","Last":448.82,"Low":442.18,"Open":450.81,"Volume":347151},{"High":460.15,"HistoricalDate":"04\/25\/2025 05:00:00","Last":449.49,"Low":446.06,"Open":460.15,"Volume":540293},{"High":469.745,"HistoricalDate":"04\/24\/2025 05:00:00","Last":456.67,"Low":439,"Open":446.5,"Volume":966007},{"High":436.16,"HistoricalDate":"04\/23\/2025 05:00:00","Last":423.37,"Low":419,"Open":430,"Volume":594942},{"High":425.19,"HistoricalDate":"04\/22\/2025 05:00:00","Last":422.71,"Low":414.34,"Open":420.41,"Volume":317271},{"High":424.535,"HistoricalDate":"04\/21\/2025 05:00:00","Last":418.77,"Low":413.25,"Open":421.36,"Volume":502807},{"High":423.69,"HistoricalDate":"04\/17\/2025 05:00:00","Last":420,"Low":411.92,"Open":411.92,"Volume":329510},{"High":423.05,"HistoricalDate":"04\/16\/2025 05:00:00","Last":414.93,"Low":410.72,"Open":417.24,"Volume":362772},{"High":426.51,"HistoricalDate":"04\/15\/2025 05:00:00","Last":417.22,"Low":414.37,"Open":423,"Volume":292500},{"High":428.915,"HistoricalDate":"04\/14\/2025 05:00:00","Last":424.05,"Low":413.7,"Open":414.15,"Volume":465186},{"High":415,"HistoricalDate":"04\/11\/2025 05:00:00","Last":412.69,"Low":397.6684,"Open":402,"Volume":439553},{"High":407.035,"HistoricalDate":"04\/10\/2025 05:00:00","Last":403.42,"Low":391.4,"Open":399.24,"Volume":418550},{"High":414.2395,"HistoricalDate":"04\/09\/2025 05:00:00","Last":404,"Low":375.97,"Open":375.97,"Volume":1018459},{"High":405,"HistoricalDate":"04\/08\/2025 05:00:00","Last":386.7,"Low":380.9,"Open":396.49,"Volume":711887},{"High":400,"HistoricalDate":"04\/07\/2025 05:00:00","Last":387.22,"Low":363.69,"Open":374.52,"Volume":767766},{"High":405.48,"HistoricalDate":"04\/04\/2025 05:00:00","Last":386.11,"Low":382.3,"Open":392.2,"Volume":1105714},{"High":407.64,"HistoricalDate":"04\/03\/2025 05:00:00","Last":392.06,"Low":383.88,"Open":384.47,"Volume":917637},{"High":405.23,"HistoricalDate":"04\/02\/2025 05:00:00","Last":391.26,"Low":358.42,"Open":365.76,"Volume":1623754},{"High":370.07,"HistoricalDate":"04\/01\/2025 05:00:00","Last":369.9,"Low":359.195,"Open":367.14,"Volume":515704},{"High":373.17,"HistoricalDate":"03\/31\/2025 05:00:00","Last":366.92,"Low":365.88,"Open":371,"Volume":398874},{"High":379.49,"HistoricalDate":"03\/28\/2025 05:00:00","Last":373.37,"Low":369.11,"Open":373.49,"Volume":277182},{"High":376.88,"HistoricalDate":"03\/27\/2025 05:00:00","Last":375.99,"Low":368.79,"Open":371.96,"Volume":240970},{"High":376.67,"HistoricalDate":"03\/26\/2025 05:00:00","Last":372.97,"Low":370.19,"Open":372.58,"Volume":272311},{"High":376.753,"HistoricalDate":"03\/25\/2025 05:00:00","Last":372.7,"Low":361.695,"Open":372.99,"Volume":552656},{"High":374.17,"HistoricalDate":"03\/24\/2025 05:00:00","Last":371.48,"Low":365.48,"Open":367.32,"Volume":378554},{"High":369.85,"HistoricalDate":"03\/21\/2025 05:00:00","Last":366.12,"Low":356.77,"Open":367.77,"Volume":724946},{"High":384.185,"HistoricalDate":"03\/20\/2025 05:00:00","Last":369.66,"Low":360,"Open":382.25,"Volume":948669},{"High":399.33,"HistoricalDate":"03\/19\/2025 05:00:00","Last":386.89,"Low":384.16,"Open":389.53,"Volume":703969},{"High":391.21,"HistoricalDate":"03\/18\/2025 05:00:00","Last":390,"Low":377.45,"Open":383.37,"Volume":504683},{"High":392.09,"HistoricalDate":"03\/17\/2025 05:00:00","Last":387.83,"Low":379.62,"Open":380,"Volume":595838},{"High":375.645,"HistoricalDate":"03\/14\/2025 05:00:00","Last":373.33,"Low":366.63,"Open":368.45,"Volume":360457},{"High":374.86,"HistoricalDate":"03\/13\/2025 05:00:00","Last":367.59,"Low":367.14,"Open":368.51,"Volume":281013},{"High":375.29,"HistoricalDate":"03\/12\/2025 05:00:00","Last":370.02,"Low":361.8005,"Open":367.76,"Volume":406054},{"High":381.24,"HistoricalDate":"03\/11\/2025 05:00:00","Last":366.94,"Low":359.59,"Open":376.55,"Volume":632594},{"High":400.7,"HistoricalDate":"03\/10\/2025 05:00:00","Last":378.77,"Low":376.41,"Open":385.71,"Volume":916651},{"High":389.95,"HistoricalDate":"03\/07\/2025 06:00:00","Last":387.17,"Low":355.85,"Open":355.85,"Volume":960853},{"High":361.9,"HistoricalDate":"03\/06\/2025 06:00:00","Last":358.96,"Low":350.59,"Open":360.07,"Volume":984628},{"High":364.58,"HistoricalDate":"03\/05\/2025 06:00:00","Last":362.87,"Low":350.92,"Open":350.92,"Volume":968930},{"High":360.9,"HistoricalDate":"03\/04\/2025 06:00:00","Last":353.02,"Low":328.26,"Open":329.73,"Volume":1464495},{"High":335.88,"HistoricalDate":"03\/03\/2025 06:00:00","Last":329.54,"Low":327.3,"Open":334.49,"Volume":532707},{"High":335.92,"HistoricalDate":"02\/28\/2025 06:00:00","Last":334.85,"Low":325.79,"Open":332.84,"Volume":613218},{"High":335.8,"HistoricalDate":"02\/27\/2025 06:00:00","Last":335.63,"Low":328.56,"Open":328.56,"Volume":492981},{"High":337.02,"HistoricalDate":"02\/26\/2025 06:00:00","Last":331.06,"Low":329.49,"Open":330.86,"Volume":407161},{"High":337.01,"HistoricalDate":"02\/25\/2025 06:00:00","Last":332.26,"Low":327,"Open":327,"Volume":490867},{"High":332.39,"HistoricalDate":"02\/24\/2025 06:00:00","Last":327.17,"Low":323.24,"Open":327.92,"Volume":478639},{"High":336.51,"HistoricalDate":"02\/21\/2025 06:00:00","Last":327,"Low":318.595,"Open":336.51,"Volume":712483},{"High":345.26,"HistoricalDate":"02\/20\/2025 06:00:00","Last":341.68,"Low":330.24,"Open":341.9,"Volume":614441},{"High":350.5,"HistoricalDate":"02\/19\/2025 06:00:00","Last":344.51,"Low":333.96,"Open":336.31,"Volume":633404},{"High":341.84,"HistoricalDate":"02\/18\/2025 06:00:00","Last":339.14,"Low":332.52,"Open":340.19,"Volume":416947},{"High":347.6708,"HistoricalDate":"02\/14\/2025 06:00:00","Last":338.51,"Low":334.05,"Open":344.3,"Volume":566568},{"High":357.93,"HistoricalDate":"02\/13\/2025 06:00:00","Last":343.01,"Low":337.7,"Open":356.65,"Volume":802804},{"High":366.88,"HistoricalDate":"02\/12\/2025 06:00:00","Last":355.75,"Low":351.38,"Open":361.75,"Volume":704846},{"High":382.51,"HistoricalDate":"02\/11\/2025 06:00:00","Last":364.92,"Low":362.32,"Open":382.51,"Volume":578732},{"High":387.83,"HistoricalDate":"02\/10\/2025 06:00:00","Last":382.1,"Low":372.38,"Open":375,"Volume":296817},{"High":381.92,"HistoricalDate":"02\/07\/2025 06:00:00","Last":376.18,"Low":373.66,"Open":378.1,"Volume":367341},{"High":379.6925,"HistoricalDate":"02\/06\/2025 06:00:00","Last":375.25,"Low":369.31,"Open":378.93,"Volume":446586},{"High":391.9509,"HistoricalDate":"02\/05\/2025 06:00:00","Last":380.12,"Low":377.9137,"Open":389.68,"Volume":328341},{"High":394,"HistoricalDate":"02\/04\/2025 06:00:00","Last":386.36,"Low":383.515,"Open":387.97,"Volume":362470},{"High":391.89,"HistoricalDate":"02\/03\/2025 06:00:00","Last":384.73,"Low":377.75,"Open":381.95,"Volume":243956},{"High":389.435,"HistoricalDate":"01\/31\/2025 06:00:00","Last":386.26,"Low":373.444,"Open":381.84,"Volume":337618},{"High":390.23,"HistoricalDate":"01\/30\/2025 06:00:00","Last":386.68,"Low":374.65,"Open":386.59,"Volume":547656},{"High":401.555,"HistoricalDate":"01\/29\/2025 06:00:00","Last":385.71,"Low":384.21,"Open":393,"Volume":520379},{"High":420.14,"HistoricalDate":"01\/28\/2025 06:00:00","Last":392.1,"Low":388.49,"Open":420.14,"Volume":644120},{"High":424,"HistoricalDate":"01\/27\/2025 06:00:00","Last":420.81,"Low":406.42,"Open":407.54,"Volume":569884},{"High":426.4741,"HistoricalDate":"01\/24\/2025 06:00:00","Last":406.42,"Low":401.99,"Open":421.89,"Volume":718832},{"High":453.7,"HistoricalDate":"01\/23\/2025 06:00:00","Last":421.64,"Low":417.03,"Open":443.55,"Volume":1330648},{"High":475.32,"HistoricalDate":"01\/22\/2025 06:00:00","Last":465.11,"Low":460.37,"Open":466.43,"Volume":660534},{"High":472.755,"HistoricalDate":"01\/21\/2025 06:00:00","Last":465.18,"Low":456,"Open":456,"Volume":459732},{"High":461,"HistoricalDate":"01\/17\/2025 06:00:00","Last":452.39,"Low":451.97,"Open":457.04,"Volume":226472},{"High":456.345,"HistoricalDate":"01\/16\/2025 06:00:00","Last":454.28,"Low":446.1708,"Open":449.46,"Volume":243261},{"High":449.425,"HistoricalDate":"01\/15\/2025 06:00:00","Last":446.78,"Low":440.6968,"Open":447.55,"Volume":228649},{"High":447.01,"HistoricalDate":"01\/14\/2025 06:00:00","Last":441.22,"Low":434.325,"Open":447.01,"Volume":348529},{"High":446.96,"HistoricalDate":"01\/13\/2025 06:00:00","Last":446.06,"Low":426.78,"Open":427.38,"Volume":407819},{"High":436.35,"HistoricalDate":"01\/10\/2025 06:00:00","Last":431.24,"Low":416.4,"Open":416.4,"Volume":424031},{"High":416.28,"HistoricalDate":"01\/08\/2025 06:00:00","Last":415.91,"Low":408.65,"Open":414.09,"Volume":155775},{"High":416.245,"HistoricalDate":"01\/07\/2025 06:00:00","Last":413.95,"Low":411.82,"Open":415.07,"Volume":195393},{"High":424.9054,"HistoricalDate":"01\/06\/2025 06:00:00","Last":415.11,"Low":412.96,"Open":418.49,"Volume":217340},{"High":420.81,"HistoricalDate":"01\/03\/2025 06:00:00","Last":420.14,"Low":410.6,"Open":410.6,"Volume":181466},{"High":418.039,"HistoricalDate":"01\/02\/2025 06:00:00","Last":410.96,"Low":408.05,"Open":411.44,"Volume":212043},{"High":408.2,"HistoricalDate":"12\/31\/2024 06:00:00","Last":404.06,"Low":400.74,"Open":402.62,"Volume":127332},{"High":407.015,"HistoricalDate":"12\/30\/2024 06:00:00","Last":402.23,"Low":400.01,"Open":401.99,"Volume":157954},{"High":407.27,"HistoricalDate":"12\/27\/2024 06:00:00","Last":406.17,"Low":400.245,"Open":405.41,"Volume":141430},{"High":409.33,"HistoricalDate":"12\/26\/2024 06:00:00","Last":408.03,"Low":401.825,"Open":403.47,"Volume":155797},{"High":404.88,"HistoricalDate":"12\/24\/2024 06:00:00","Last":404.88,"Low":399.96,"Open":404.86,"Volume":67906},{"High":406.1,"HistoricalDate":"12\/23\/2024 06:00:00","Last":405.02,"Low":399,"Open":402,"Volume":146467},{"High":411.19,"HistoricalDate":"12\/20\/2024 06:00:00","Last":402.72,"Low":397,"Open":397.11,"Volume":514179},{"High":409.48,"HistoricalDate":"12\/19\/2024 06:00:00","Last":399.93,"Low":398.39,"Open":405,"Volume":262268},{"High":417.65,"HistoricalDate":"12\/18\/2024 06:00:00","Last":403.33,"Low":403.06,"Open":415.14,"Volume":181941},{"High":418.9726,"HistoricalDate":"12\/17\/2024 06:00:00","Last":415.14,"Low":411.5,"Open":413.61,"Volume":280313},{"High":417.02,"HistoricalDate":"12\/16\/2024 06:00:00","Last":416.95,"Low":400,"Open":409.26,"Volume":219090},{"High":415.79,"HistoricalDate":"12\/13\/2024 06:00:00","Last":409.91,"Low":407.23,"Open":413.98,"Volume":334416},{"High":420.915,"HistoricalDate":"12\/12\/2024 06:00:00","Last":414,"Low":393.59,"Open":411.85,"Volume":378426},{"High":446.57,"HistoricalDate":"12\/11\/2024 06:00:00","Last":430,"Low":427.07,"Open":444.66,"Volume":259107},{"High":448.84,"HistoricalDate":"12\/10\/2024 06:00:00","Last":444.49,"Low":435.84,"Open":440,"Volume":205161},{"High":454.65,"HistoricalDate":"12\/09\/2024 06:00:00","Last":437.19,"Low":434.53,"Open":453.46,"Volume":283584},{"High":462.23,"HistoricalDate":"12\/06\/2024 06:00:00","Last":454.52,"Low":450.445,"Open":459,"Volume":176547},{"High":459.76,"HistoricalDate":"12\/05\/2024 06:00:00","Last":456.15,"Low":449.29,"Open":457.33,"Volume":170121},{"High":456.3938,"HistoricalDate":"12\/04\/2024 06:00:00","Last":454,"Low":450.12,"Open":453.4,"Volume":190831},{"High":458.57,"HistoricalDate":"12\/03\/2024 06:00:00","Last":453.9,"Low":448.41,"Open":458.57,"Volume":242503},{"High":461.575,"HistoricalDate":"12\/02\/2024 06:00:00","Last":459.69,"Low":454.58,"Open":460.84,"Volume":180412},{"High":463.88,"HistoricalDate":"11\/29\/2024 06:00:00","Last":459.88,"Low":458.94,"Open":461.44,"Volume":87420},{"High":475.7,"HistoricalDate":"11\/27\/2024 06:00:00","Last":460.29,"Low":459.3506,"Open":472.76,"Volume":171922},{"High":473.3095,"HistoricalDate":"11\/26\/2024 06:00:00","Last":472.47,"Low":462.72,"Open":467.07,"Volume":197403},{"High":472.602,"HistoricalDate":"11\/25\/2024 06:00:00","Last":464.35,"Low":463.83,"Open":468.83,"Volume":341733},{"High":483.82,"HistoricalDate":"11\/22\/2024 06:00:00","Last":468.78,"Low":466.53,"Open":475.8,"Volume":287117},{"High":479.48,"HistoricalDate":"11\/21\/2024 06:00:00","Last":475.48,"Low":454.93,"Open":454.93,"Volume":527539},{"High":454.91,"HistoricalDate":"11\/20\/2024 06:00:00","Last":454.9,"Low":438.17,"Open":444.4,"Volume":591703},{"High":458.1638,"HistoricalDate":"11\/19\/2024 06:00:00","Last":444.62,"Low":442.9952,"Open":448.24,"Volume":442063},{"High":470.8,"HistoricalDate":"11\/18\/2024 06:00:00","Last":448,"Low":446.76,"Open":470.8,"Volume":537806},{"High":491.0857,"HistoricalDate":"11\/15\/2024 06:00:00","Last":470.79,"Low":464.92,"Open":487.54,"Volume":494329},{"High":542.22,"HistoricalDate":"11\/14\/2024 06:00:00","Last":491.32,"Low":490.27,"Open":542.22,"Volume":734882},{"High":568.25,"HistoricalDate":"11\/13\/2024 06:00:00","Last":542.36,"Low":541.24,"Open":567.44,"Volume":317232},{"High":575,"HistoricalDate":"11\/12\/2024 06:00:00","Last":567.2,"Low":565.5633,"Open":572.47,"Volume":153244},{"High":581.06,"HistoricalDate":"11\/11\/2024 06:00:00","Last":572.44,"Low":571.06,"Open":573,"Volume":123623},{"High":572.15,"HistoricalDate":"11\/08\/2024 06:00:00","Last":568.29,"Low":562.48,"Open":562.48,"Volume":107495},{"High":568.54,"HistoricalDate":"11\/07\/2024 06:00:00","Last":559.67,"Low":555.94,"Open":567.71,"Volume":151979},{"High":588.26,"HistoricalDate":"11\/06\/2024 06:00:00","Last":564.25,"Low":563.94,"Open":588.26,"Volume":215329},{"High":565.05,"HistoricalDate":"11\/05\/2024 06:00:00","Last":564.94,"Low":553.3,"Open":553.34,"Volume":84879},{"High":558.24,"HistoricalDate":"11\/04\/2024 06:00:00","Last":553.27,"Low":551.8574,"Open":554.04,"Volume":80975},{"High":561.19,"HistoricalDate":"11\/01\/2024 05:00:00","Last":553.28,"Low":550,"Open":555.59,"Volume":117380},{"High":564.02,"HistoricalDate":"10\/31\/2024 05:00:00","Last":552.56,"Low":552.54,"Open":564.02,"Volume":105887},{"High":568.25,"HistoricalDate":"10\/30\/2024 05:00:00","Last":562.52,"Low":561.76,"Open":563.36,"Volume":141391},{"High":564,"HistoricalDate":"10\/29\/2024 05:00:00","Last":563.36,"Low":547.885,"Open":550.79,"Volume":159310},{"High":551.43,"HistoricalDate":"10\/28\/2024 05:00:00","Last":547.78,"Low":543.12,"Open":549.24,"Volume":123628},{"High":559.99,"HistoricalDate":"10\/25\/2024 05:00:00","Last":547.36,"Low":544.6,"Open":558.99,"Volume":211904},{"High":570.275,"HistoricalDate":"10\/24\/2024 05:00:00","Last":552.55,"Low":540.74,"Open":541,"Volume":342601},{"High":527.23,"HistoricalDate":"10\/23\/2024 05:00:00","Last":524.1,"Low":522.3811,"Open":523.41,"Volume":178125},{"High":533.7799,"HistoricalDate":"10\/22\/2024 05:00:00","Last":523.41,"Low":523.39,"Open":531.02,"Volume":122959},{"High":536.54,"HistoricalDate":"10\/21\/2024 05:00:00","Last":532.16,"Low":531.0101,"Open":531.49,"Volume":100554},{"High":535.8933,"HistoricalDate":"10\/18\/2024 05:00:00","Last":531.29,"Low":527.7245,"Open":529.43,"Volume":104978},{"High":533.025,"HistoricalDate":"10\/17\/2024 05:00:00","Last":529.64,"Low":528.23,"Open":528.23,"Volume":129978},{"High":530.65,"HistoricalDate":"10\/16\/2024 05:00:00","Last":526.3,"Low":525.21,"Open":528.91,"Volume":118374},{"High":532.74,"HistoricalDate":"10\/15\/2024 05:00:00","Last":527.13,"Low":525.89,"Open":530,"Volume":132277},{"High":528.93,"HistoricalDate":"10\/14\/2024 05:00:00","Last":528.05,"Low":523.34,"Open":523.34,"Volume":63048},{"High":523.76,"HistoricalDate":"10\/11\/2024 05:00:00","Last":520.97,"Low":517.29,"Open":517.29,"Volume":68220},{"High":516.75,"HistoricalDate":"10\/10\/2024 05:00:00","Last":512.89,"Low":511.575,"Open":516.75,"Volume":132391},{"High":519.43,"HistoricalDate":"10\/09\/2024 05:00:00","Last":516.88,"Low":511.2,"Open":511.2,"Volume":105942},{"High":514.84,"HistoricalDate":"10\/08\/2024 05:00:00","Last":512.36,"Low":507.75,"Open":507.75,"Volume":110411},{"High":512.7999,"HistoricalDate":"10\/07\/2024 05:00:00","Last":506.36,"Low":506.1,"Open":511,"Volume":85503},{"High":515.16,"HistoricalDate":"10\/04\/2024 05:00:00","Last":511.8,"Low":509.85,"Open":512.11,"Volume":81946},{"High":512.93,"HistoricalDate":"10\/03\/2024 05:00:00","Last":512.3,"Low":505.75,"Open":505.97,"Volume":75418},{"High":508.9499,"HistoricalDate":"10\/02\/2024 05:00:00","Last":505.75,"Low":504.92,"Open":505,"Volume":84448},{"High":506.8573,"HistoricalDate":"10\/01\/2024 05:00:00","Last":505.62,"Low":496.865,"Open":504.43,"Volume":124839},{"High":504.59,"HistoricalDate":"09\/30\/2024 05:00:00","Last":504.56,"Low":500,"Open":500,"Volume":100615},{"High":502.55,"HistoricalDate":"09\/27\/2024 05:00:00","Last":499.96,"Low":497.895,"Open":498.76,"Volume":155050},{"High":499.22,"HistoricalDate":"09\/26\/2024 05:00:00","Last":498.32,"Low":490.6601,"Open":493.8,"Volume":89721},{"High":495.61,"HistoricalDate":"09\/25\/2024 05:00:00","Last":493.37,"Low":490.99,"Open":495.47,"Volume":92744},{"High":494.11,"HistoricalDate":"09\/24\/2024 05:00:00","Last":493.05,"Low":488.37,"Open":492.6,"Volume":99348},{"High":492.8095,"HistoricalDate":"09\/23\/2024 05:00:00","Last":491.45,"Low":486.85,"Open":492,"Volume":127903},{"High":491.53,"HistoricalDate":"09\/20\/2024 05:00:00","Last":491.18,"Low":484.525,"Open":488.66,"Volume":209517},{"High":490.7,"HistoricalDate":"09\/19\/2024 05:00:00","Last":489.61,"Low":485.425,"Open":486.37,"Volume":64186},{"High":488.19,"HistoricalDate":"09\/18\/2024 05:00:00","Last":483.39,"Low":480.555,"Open":483.13,"Volume":91039},{"High":490.61,"HistoricalDate":"09\/17\/2024 05:00:00","Last":485,"Low":481.93,"Open":490.61,"Volume":118716},{"High":498,"HistoricalDate":"09\/16\/2024 05:00:00","Last":490.37,"Low":479.88,"Open":479.88,"Volume":113923},{"High":480.75,"HistoricalDate":"09\/13\/2024 05:00:00","Last":476.24,"Low":472.53,"Open":472.56,"Volume":45320},{"High":473.09,"HistoricalDate":"09\/12\/2024 05:00:00","Last":471.58,"Low":467.2332,"Open":469.01,"Volume":82686},{"High":469.64,"HistoricalDate":"09\/11\/2024 05:00:00","Last":469.28,"Low":456.9845,"Open":468.78,"Volume":57923},{"High":473.65,"HistoricalDate":"09\/10\/2024 05:00:00","Last":470.31,"Low":467.87,"Open":470.43,"Volume":59920},{"High":471.68,"HistoricalDate":"09\/09\/2024 05:00:00","Last":470.08,"Low":466.25,"Open":467.46,"Volume":78406},{"High":479.78,"HistoricalDate":"09\/06\/2024 05:00:00","Last":466.73,"Low":464.26,"Open":479.76,"Volume":76551},{"High":479.2,"HistoricalDate":"09\/05\/2024 05:00:00","Last":479.17,"Low":473,"Open":479,"Volume":62141},{"High":480.09,"HistoricalDate":"09\/04\/2024 05:00:00","Last":478.3,"Low":475.24,"Open":478.35,"Volume":49218},{"High":489.1789,"HistoricalDate":"09\/03\/2024 05:00:00","Last":478.35,"Low":476.36,"Open":487.56,"Volume":62769},{"High":488.7,"HistoricalDate":"08\/30\/2024 05:00:00","Last":488.12,"Low":479.67,"Open":483.61,"Volume":61753},{"High":484.445,"HistoricalDate":"08\/29\/2024 05:00:00","Last":480.66,"Low":477.1834,"Open":480.52,"Volume":66634},{"High":481.99,"HistoricalDate":"08\/28\/2024 05:00:00","Last":478.67,"Low":476.365,"Open":477.68,"Volume":57923},{"High":477.34,"HistoricalDate":"08\/27\/2024 05:00:00","Last":476.61,"Low":468.67,"Open":473.51,"Volume":71454},{"High":482.1609,"HistoricalDate":"08\/26\/2024 05:00:00","Last":471.02,"Low":471.02,"Open":476.28,"Volume":50485},{"High":475.48,"HistoricalDate":"08\/23\/2024 05:00:00","Last":475,"Low":470.3,"Open":471.47,"Volume":84397},{"High":473.25,"HistoricalDate":"08\/22\/2024 05:00:00","Last":468.57,"Low":467.21,"Open":471,"Volume":64362},{"High":472.21,"HistoricalDate":"08\/21\/2024 05:00:00","Last":471.73,"Low":465.6425,"Open":467.63,"Volume":69985},{"High":467.35,"HistoricalDate":"08\/20\/2024 05:00:00","Last":466.43,"Low":463.72,"Open":467.08,"Volume":51974},{"High":466.93,"HistoricalDate":"08\/19\/2024 05:00:00","Last":466.62,"Low":461.81,"Open":464.56,"Volume":62027},{"High":467.82,"HistoricalDate":"08\/16\/2024 05:00:00","Last":465.29,"Low":464,"Open":465,"Volume":62545},{"High":467.01,"HistoricalDate":"08\/15\/2024 05:00:00","Last":464,"Low":462.85,"Open":464.71,"Volume":64458},{"High":462.865,"HistoricalDate":"08\/14\/2024 05:00:00","Last":461.86,"Low":457.64,"Open":460.53,"Volume":59771},{"High":470.01,"HistoricalDate":"08\/13\/2024 05:00:00","Last":461.28,"Low":459.655,"Open":462.97,"Volume":91322},{"High":466.0199,"HistoricalDate":"08\/12\/2024 05:00:00","Last":463.48,"Low":461.8905,"Open":463.91,"Volume":69384},{"High":463.39,"HistoricalDate":"08\/09\/2024 05:00:00","Last":462.38,"Low":457.405,"Open":461.44,"Volume":100964},{"High":467.88,"HistoricalDate":"08\/08\/2024 05:00:00","Last":460.66,"Low":448.38,"Open":451.58,"Volume":194020},{"High":453.29,"HistoricalDate":"08\/07\/2024 05:00:00","Last":447.02,"Low":439.526,"Open":450.81,"Volume":240120},{"High":453.71,"HistoricalDate":"08\/06\/2024 05:00:00","Last":446.73,"Low":445.32,"Open":445.33,"Volume":136844},{"High":448.055,"HistoricalDate":"08\/05\/2024 05:00:00","Last":443.43,"Low":435.86,"Open":443.55,"Volume":143599},{"High":461.8,"HistoricalDate":"08\/02\/2024 05:00:00","Last":461.12,"Low":451.505,"Open":458.92,"Volume":123389},{"High":466.475,"HistoricalDate":"08\/01\/2024 05:00:00","Last":463.91,"Low":456.85,"Open":464.45,"Volume":134859},{"High":464.63,"HistoricalDate":"07\/31\/2024 05:00:00","Last":461.48,"Low":451.08,"Open":455.25,"Volume":104799},{"High":456.1,"HistoricalDate":"07\/30\/2024 05:00:00","Last":452.63,"Low":452.46,"Open":454.25,"Volume":132398},{"High":453.54,"HistoricalDate":"07\/29\/2024 05:00:00","Last":451.62,"Low":449.17,"Open":450.97,"Volume":115846},{"High":453.88,"HistoricalDate":"07\/26\/2024 05:00:00","Last":449.03,"Low":448.57,"Open":452.43,"Volume":169608},{"High":456.6625,"HistoricalDate":"07\/25\/2024 05:00:00","Last":453.58,"Low":448.46,"Open":448.46,"Volume":90737},{"High":458.98,"HistoricalDate":"07\/24\/2024 05:00:00","Last":447.51,"Low":447.09,"Open":458.98,"Volume":79120},{"High":459.35,"HistoricalDate":"07\/23\/2024 05:00:00","Last":459.32,"Low":450.66,"Open":452.91,"Volume":77316},{"High":452.32,"HistoricalDate":"07\/22\/2024 05:00:00","Last":452.24,"Low":444.48,"Open":444.48,"Volume":92764},{"High":448.31,"HistoricalDate":"07\/19\/2024 05:00:00","Last":445.5,"Low":443.3384,"Open":448.31,"Volume":75221},{"High":454.015,"HistoricalDate":"07\/18\/2024 05:00:00","Last":446.37,"Low":442.06,"Open":446.35,"Volume":103311},{"High":447.44,"HistoricalDate":"07\/17\/2024 05:00:00","Last":446.53,"Low":439.51,"Open":443,"Volume":177880},{"High":446.75,"HistoricalDate":"07\/16\/2024 05:00:00","Last":443.15,"Low":438.2,"Open":442.85,"Volume":148711},{"High":444.06,"HistoricalDate":"07\/15\/2024 05:00:00","Last":439.83,"Low":439.58,"Open":441.7,"Volume":89369},{"High":442.25,"HistoricalDate":"07\/12\/2024 05:00:00","Last":439.23,"Low":434.5,"Open":437.15,"Volume":113814},{"High":436.39,"HistoricalDate":"07\/11\/2024 05:00:00","Last":434.11,"Low":429,"Open":431.73,"Volume":104760},{"High":429.49,"HistoricalDate":"07\/10\/2024 05:00:00","Last":429.04,"Low":425.94,"Open":425.94,"Volume":73238},{"High":430.44,"HistoricalDate":"07\/09\/2024 05:00:00","Last":425.08,"Low":424.77,"Open":427.91,"Volume":76373},{"High":430.13,"HistoricalDate":"07\/08\/2024 05:00:00","Last":427.31,"Low":424.25,"Open":424.25,"Volume":113634},{"High":426.895,"HistoricalDate":"07\/05\/2024 05:00:00","Last":422.97,"Low":421.235,"Open":426.08,"Volume":217499},{"High":429.43,"HistoricalDate":"07\/03\/2024 05:00:00","Last":426.95,"Low":425.97,"Open":428.99,"Volume":77146},{"High":429.83,"HistoricalDate":"07\/02\/2024 05:00:00","Last":428.27,"Low":424.61,"Open":424.93,"Volume":108228},{"High":432.97,"HistoricalDate":"07\/01\/2024 05:00:00","Last":427.76,"Low":423.12,"Open":432.97,"Volume":96169},{"High":437.06,"HistoricalDate":"06\/28\/2024 05:00:00","Last":430.13,"Low":428.7,"Open":436.78,"Volume":180357},{"High":439.2,"HistoricalDate":"06\/27\/2024 05:00:00","Last":434.56,"Low":431.68,"Open":439.2,"Volume":131818},{"High":437.55,"HistoricalDate":"06\/26\/2024 05:00:00","Last":437.13,"Low":430.71,"Open":434.52,"Volume":77026},{"High":436.99,"HistoricalDate":"06\/25\/2024 05:00:00","Last":435.36,"Low":430.7,"Open":435.07,"Volume":72373},{"High":439.09,"HistoricalDate":"06\/24\/2024 05:00:00","Last":433.88,"Low":433.721,"Open":434.98,"Volume":73567},{"High":434.73,"HistoricalDate":"06\/21\/2024 05:00:00","Last":433.77,"Low":427.96,"Open":431.39,"Volume":183460},{"High":434.71,"HistoricalDate":"06\/20\/2024 05:00:00","Last":430.68,"Low":430.04,"Open":432,"Volume":79396},{"High":432.54,"HistoricalDate":"06\/18\/2024 05:00:00","Last":431.87,"Low":424.84,"Open":428.71,"Volume":94541},{"High":432.54,"HistoricalDate":"06\/17\/2024 05:00:00","Last":430.31,"Low":421.9425,"Open":422.03,"Volume":106727},{"High":425.71,"HistoricalDate":"06\/14\/2024 05:00:00","Last":423.87,"Low":419.27,"Open":422.56,"Volume":85867},{"High":427,"HistoricalDate":"06\/13\/2024 05:00:00","Last":425.48,"Low":421.18,"Open":427,"Volume":73293},{"High":430,"HistoricalDate":"06\/12\/2024 05:00:00","Last":427.35,"Low":425,"Open":425.38,"Volume":120454},{"High":425.88,"HistoricalDate":"06\/11\/2024 05:00:00","Last":422.57,"Low":420,"Open":421.86,"Volume":149706},{"High":422.28,"HistoricalDate":"06\/10\/2024 05:00:00","Last":419.96,"Low":413.9004,"Open":414.61,"Volume":89153},{"High":422.95,"HistoricalDate":"06\/07\/2024 05:00:00","Last":417.52,"Low":416.475,"Open":420.99,"Volume":105975},{"High":425.975,"HistoricalDate":"06\/06\/2024 05:00:00","Last":420.79,"Low":417.9655,"Open":422.78,"Volume":71878},{"High":424.64,"HistoricalDate":"06\/05\/2024 05:00:00","Last":423.95,"Low":419.745,"Open":422.48,"Volume":66691},{"High":424.965,"HistoricalDate":"06\/04\/2024 05:00:00","Last":422.23,"Low":418.61,"Open":418.61,"Volume":100911},{"High":426.02,"HistoricalDate":"06\/03\/2024 05:00:00","Last":419.89,"Low":415.47,"Open":423.49,"Volume":78457},{"High":425.25,"HistoricalDate":"05\/31\/2024 05:00:00","Last":424.48,"Low":421.06,"Open":423.6,"Volume":106731},{"High":423.51,"HistoricalDate":"05\/30\/2024 05:00:00","Last":423.33,"Low":415,"Open":419.14,"Volume":127886},{"High":422.2,"HistoricalDate":"05\/29\/2024 05:00:00","Last":418.87,"Low":417.8675,"Open":420.45,"Volume":95952},{"High":429.905,"HistoricalDate":"05\/28\/2024 05:00:00","Last":423.11,"Low":422.51,"Open":429.8,"Volume":68073},{"High":431.55,"HistoricalDate":"05\/24\/2024 05:00:00","Last":429.02,"Low":424.625,"Open":428.72,"Volume":55366},{"High":430.708,"HistoricalDate":"05\/23\/2024 05:00:00","Last":425.72,"Low":425.14,"Open":429.05,"Volume":71385},{"High":429.5,"HistoricalDate":"05\/22\/2024 05:00:00","Last":427.72,"Low":425.145,"Open":426.41,"Volume":50310},{"High":427.39,"HistoricalDate":"05\/21\/2024 05:00:00","Last":426.89,"Low":424.14,"Open":427.39,"Volume":51625},{"High":429.22,"HistoricalDate":"05\/20\/2024 05:00:00","Last":427.25,"Low":425.55,"Open":427.24,"Volume":63877},{"High":430.3722,"HistoricalDate":"05\/17\/2024 05:00:00","Last":426.89,"Low":424.88,"Open":427.11,"Volume":83314},{"High":429.12,"HistoricalDate":"05\/16\/2024 05:00:00","Last":426.36,"Low":423.68,"Open":423.68,"Volume":93680},{"High":427.12,"HistoricalDate":"05\/15\/2024 05:00:00","Last":424.43,"Low":423.34,"Open":424.71,"Volume":131067},{"High":425.81,"HistoricalDate":"05\/14\/2024 05:00:00","Last":424,"Low":420.4,"Open":425.81,"Volume":84372},{"High":429.98,"HistoricalDate":"05\/13\/2024 05:00:00","Last":425.25,"Low":424.7,"Open":429.63,"Volume":87917},{"High":432.03,"HistoricalDate":"05\/10\/2024 05:00:00","Last":428.33,"Low":426.89,"Open":430.09,"Volume":76463},{"High":429.06,"HistoricalDate":"05\/09\/2024 05:00:00","Last":428.59,"Low":423.73,"Open":424.45,"Volume":106641},{"High":423.72,"HistoricalDate":"05\/08\/2024 05:00:00","Last":422.69,"Low":418.85,"Open":421.23,"Volume":84462},{"High":427.52,"HistoricalDate":"05\/07\/2024 05:00:00","Last":421.01,"Low":420.291,"Open":425.23,"Volume":158166},{"High":424.77,"HistoricalDate":"05\/06\/2024 05:00:00","Last":423.75,"Low":418.41,"Open":419.17,"Volume":118831},{"High":416.94,"HistoricalDate":"05\/03\/2024 05:00:00","Last":414.95,"Low":410.665,"Open":413.79,"Volume":115526},{"High":411.56,"HistoricalDate":"05\/02\/2024 05:00:00","Last":410.96,"Low":404.61,"Open":410.57,"Volume":137818},{"High":410.635,"HistoricalDate":"05\/01\/2024 05:00:00","Last":407.7,"Low":400.94,"Open":402.7,"Volume":139583},{"High":408.897,"HistoricalDate":"04\/30\/2024 05:00:00","Last":402.23,"Low":400,"Open":406.15,"Volume":185119},{"High":409.11,"HistoricalDate":"04\/29\/2024 05:00:00","Last":405.01,"Low":402.37,"Open":405.66,"Volume":172829},{"High":406.78,"HistoricalDate":"04\/26\/2024 05:00:00","Last":404.87,"Low":396.39,"Open":401.87,"Volume":201603},{"High":403.85,"HistoricalDate":"04\/25\/2024 05:00:00","Last":401.87,"Low":384.8,"Open":386,"Volume":299143},{"High":384.69,"HistoricalDate":"04\/24\/2024 05:00:00","Last":379.38,"Low":377.6,"Open":382.43,"Volume":156993},{"High":385.705,"HistoricalDate":"04\/23\/2024 05:00:00","Last":382.43,"Low":379.58,"Open":379.76,"Volume":115933},{"High":377.825,"HistoricalDate":"04\/22\/2024 05:00:00","Last":376.08,"Low":370.345,"Open":371.63,"Volume":129100},{"High":370.025,"HistoricalDate":"04\/19\/2024 05:00:00","Last":369.38,"Low":365.46,"Open":365.46,"Volume":88391},{"High":368.18,"HistoricalDate":"04\/18\/2024 05:00:00","Last":364.06,"Low":363,"Open":363,"Volume":118369},{"High":367.8928,"HistoricalDate":"04\/17\/2024 05:00:00","Last":362.51,"Low":362.33,"Open":367,"Volume":79901},{"High":367.32,"HistoricalDate":"04\/16\/2024 05:00:00","Last":365.91,"Low":363.75,"Open":365.69,"Volume":97965},{"High":370.32,"HistoricalDate":"04\/15\/2024 05:00:00","Last":364.84,"Low":364.63,"Open":369.59,"Volume":89741},{"High":370.4966,"HistoricalDate":"04\/12\/2024 05:00:00","Last":367.74,"Low":365.44,"Open":367.76,"Volume":67142},{"High":370.34,"HistoricalDate":"04\/11\/2024 05:00:00","Last":367.78,"Low":366.25,"Open":369.15,"Volume":80576},{"High":378.58,"HistoricalDate":"04\/09\/2024 05:00:00","Last":372.8,"Low":371.081,"Open":378.58,"Volume":91773},{"High":379,"HistoricalDate":"04\/08\/2024 05:00:00","Last":378.64,"Low":373.79,"Open":374.57,"Volume":98320},{"High":374.73,"HistoricalDate":"04\/05\/2024 05:00:00","Last":374.58,"Low":366.18,"Open":366.18,"Volume":122110},{"High":373.77,"HistoricalDate":"04\/04\/2024 05:00:00","Last":369.08,"Low":367.19,"Open":371.57,"Volume":96588},{"High":372.52,"HistoricalDate":"04\/03\/2024 05:00:00","Last":369.8,"Low":367.67,"Open":368.95,"Volume":122849},{"High":375.32,"HistoricalDate":"04\/02\/2024 05:00:00","Last":369.25,"Low":366.22,"Open":373.72,"Volume":145050},{"High":378.83,"HistoricalDate":"04\/01\/2024 05:00:00","Last":374.98,"Low":374.68,"Open":378.06,"Volume":81234},{"High":382.65,"HistoricalDate":"03\/28\/2024 05:00:00","Last":378.83,"Low":377.901,"Open":380,"Volume":95219},{"High":378.9,"HistoricalDate":"03\/27\/2024 05:00:00","Last":378.89,"Low":376.1578,"Open":377.33,"Volume":128070},{"High":376.37,"HistoricalDate":"03\/26\/2024 05:00:00","Last":374.59,"Low":371.05,"Open":374.01,"Volume":135877},{"High":373.97,"HistoricalDate":"03\/25\/2024 05:00:00","Last":373.74,"Low":370.05,"Open":371.55,"Volume":111661},{"High":374.28,"HistoricalDate":"03\/22\/2024 05:00:00","Last":370.2,"Low":369.2207,"Open":374.28,"Volume":91707},{"High":372.87,"HistoricalDate":"03\/21\/2024 05:00:00","Last":372.58,"Low":368.45,"Open":369.75,"Volume":79982},{"High":372.2947,"HistoricalDate":"03\/20\/2024 05:00:00","Last":368.7,"Low":367.08,"Open":370.71,"Volume":117953},{"High":371.5982,"HistoricalDate":"03\/19\/2024 05:00:00","Last":370.33,"Low":367.73,"Open":369.45,"Volume":96780},{"High":373.9,"HistoricalDate":"03\/18\/2024 05:00:00","Last":368.22,"Low":367.88,"Open":371.12,"Volume":104018},{"High":375.405,"HistoricalDate":"03\/15\/2024 05:00:00","Last":372.68,"Low":368.32,"Open":368.32,"Volume":245223},{"High":374.52,"HistoricalDate":"03\/14\/2024 05:00:00","Last":372.05,"Low":369.15,"Open":374.52,"Volume":79464},{"High":375.77,"HistoricalDate":"03\/13\/2024 05:00:00","Last":373.99,"Low":371.985,"Open":372.95,"Volume":170334},{"High":374.04,"HistoricalDate":"03\/12\/2024 05:00:00","Last":373.52,"Low":371.08,"Open":372.64,"Volume":98225},{"High":374.065,"HistoricalDate":"03\/11\/2024 05:00:00","Last":372.06,"Low":369.705,"Open":373.54,"Volume":93976},{"High":380.26,"HistoricalDate":"03\/08\/2024 06:00:00","Last":374.16,"Low":373.47,"Open":379.96,"Volume":100493},{"High":380.07,"HistoricalDate":"03\/07\/2024 06:00:00","Last":379.52,"Low":373.58,"Open":379,"Volume":118537},{"High":379.2948,"HistoricalDate":"03\/06\/2024 06:00:00","Last":376.82,"Low":375.33,"Open":378.18,"Volume":87273},{"High":382.43,"HistoricalDate":"03\/05\/2024 06:00:00","Last":377.01,"Low":373.92,"Open":379.33,"Volume":120000},{"High":379.98,"HistoricalDate":"03\/04\/2024 06:00:00","Last":378.73,"Low":371.22,"Open":371.22,"Volume":118356},{"High":376.59,"HistoricalDate":"03\/01\/2024 06:00:00","Last":369.72,"Low":369.58,"Open":374.42,"Volume":117861},{"High":375.78,"HistoricalDate":"02\/29\/2024 06:00:00","Last":374.85,"Low":370.6201,"Open":372.92,"Volume":130262},{"High":373.46,"HistoricalDate":"02\/28\/2024 06:00:00","Last":372.08,"Low":369.67,"Open":370.92,"Volume":100150},{"High":371.27,"HistoricalDate":"02\/27\/2024 06:00:00","Last":371.26,"Low":367.83,"Open":368.9,"Volume":84845},{"High":371.805,"HistoricalDate":"02\/26\/2024 06:00:00","Last":368.71,"Low":367.72,"Open":369.46,"Volume":84946},{"High":370.7793,"HistoricalDate":"02\/23\/2024 06:00:00","Last":369.36,"Low":367.86,"Open":369,"Volume":92109},{"High":368.76,"HistoricalDate":"02\/22\/2024 06:00:00","Last":367.57,"Low":366.02,"Open":368.03,"Volume":76869},{"High":366.49,"HistoricalDate":"02\/21\/2024 06:00:00","Last":366.44,"Low":363.1,"Open":364.88,"Volume":116477},{"High":368.98,"HistoricalDate":"02\/20\/2024 06:00:00","Last":364.02,"Low":363.35,"Open":366.35,"Volume":131278},{"High":369.055,"HistoricalDate":"02\/16\/2024 06:00:00","Last":366.21,"Low":358.92,"Open":363.11,"Volume":155741},{"High":362.77,"HistoricalDate":"02\/15\/2024 06:00:00","Last":362.56,"Low":359.315,"Open":360.83,"Volume":102223},{"High":362.58,"HistoricalDate":"02\/14\/2024 06:00:00","Last":359.79,"Low":357.2,"Open":360,"Volume":122017},{"High":362.02,"HistoricalDate":"02\/13\/2024 06:00:00","Last":357.2,"Low":355.6,"Open":360,"Volume":126699},{"High":363.85,"HistoricalDate":"02\/12\/2024 06:00:00","Last":361.9,"Low":360.98,"Open":360.98,"Volume":98791},{"High":361.005,"HistoricalDate":"02\/09\/2024 06:00:00","Last":360.84,"Low":356.04,"Open":356.04,"Volume":109483},{"High":355.96,"HistoricalDate":"02\/08\/2024 06:00:00","Last":355.36,"Low":350.33,"Open":351.15,"Volume":138208},{"High":354.86,"HistoricalDate":"02\/07\/2024 06:00:00","Last":351.15,"Low":349.67,"Open":351,"Volume":110754},{"High":353.36,"HistoricalDate":"02\/06\/2024 06:00:00","Last":349.38,"Low":345.77,"Open":345.77,"Volume":138514},{"High":347.5,"HistoricalDate":"02\/05\/2024 06:00:00","Last":346.56,"Low":342.01,"Open":345.43,"Volume":77214},{"High":350.3,"HistoricalDate":"02\/02\/2024 06:00:00","Last":348.16,"Low":344.46,"Open":345.73,"Volume":97971},{"High":347.466,"HistoricalDate":"02\/01\/2024 06:00:00","Last":346.04,"Low":343.03,"Open":343.78,"Volume":109499},{"High":347.235,"HistoricalDate":"01\/31\/2024 06:00:00","Last":343.73,"Low":342.105,"Open":343.09,"Volume":202687},{"High":346.02,"HistoricalDate":"01\/30\/2024 06:00:00","Last":342.87,"Low":341.684,"Open":346.02,"Volume":265074},{"High":344.32,"HistoricalDate":"01\/29\/2024 06:00:00","Last":344.11,"Low":338.5,"Open":342.08,"Volume":138666},{"High":345.97,"HistoricalDate":"01\/26\/2024 06:00:00","Last":342.33,"Low":337.105,"Open":337.86,"Volume":160800},{"High":337.59,"HistoricalDate":"01\/25\/2024 06:00:00","Last":334.14,"Low":326.6,"Open":337.59,"Volume":233672},{"High":344.4515,"HistoricalDate":"01\/24\/2024 06:00:00","Last":339.99,"Low":339.55,"Open":342.36,"Volume":157386},{"High":346.555,"HistoricalDate":"01\/23\/2024 06:00:00","Last":339.72,"Low":338.49,"Open":345.59,"Volume":140304},{"High":345.51,"HistoricalDate":"01\/22\/2024 06:00:00","Last":344.69,"Low":337.63,"Open":337.63,"Volume":121906},{"High":338.71,"HistoricalDate":"01\/19\/2024 06:00:00","Last":335.83,"Low":330.85,"Open":333.12,"Volume":117132},{"High":332.295,"HistoricalDate":"01\/18\/2024 06:00:00","Last":331.66,"Low":327.335,"Open":330.67,"Volume":76583},{"High":332.25,"HistoricalDate":"01\/17\/2024 06:00:00","Last":330.03,"Low":327.64,"Open":327.64,"Volume":79378},{"High":332.28,"HistoricalDate":"01\/16\/2024 06:00:00","Last":330.24,"Low":326.47,"Open":332.28,"Volume":88591},{"High":333.055,"HistoricalDate":"01\/12\/2024 06:00:00","Last":332.45,"Low":328.77,"Open":332.1,"Volume":85763},{"High":330.24,"HistoricalDate":"01\/11\/2024 06:00:00","Last":329.54,"Low":326.5003,"Open":329.6,"Volume":100817},{"High":329.52,"HistoricalDate":"01\/10\/2024 06:00:00","Last":329.05,"Low":323.72,"Open":325.02,"Volume":118969},{"High":325.82,"HistoricalDate":"01\/09\/2024 06:00:00","Last":324.13,"Low":321.85,"Open":325.82,"Volume":108990},{"High":325.92,"HistoricalDate":"01\/08\/2024 06:00:00","Last":325.34,"Low":319.828,"Open":322.79,"Volume":93004},{"High":323.5,"HistoricalDate":"01\/05\/2024 06:00:00","Last":323.36,"Low":316.08,"Open":318.9,"Volume":282283},{"High":317.4,"HistoricalDate":"01\/04\/2024 06:00:00","Last":314.31,"Low":314.06,"Open":316.73,"Volume":152389},{"High":323.81,"HistoricalDate":"01\/03\/2024 06:00:00","Last":315.55,"Low":314.19,"Open":322.91,"Volume":274616},{"High":327.28,"HistoricalDate":"01\/02\/2024 06:00:00","Last":326.29,"Low":322.46,"Open":322.46,"Volume":95898},{"High":325.08,"HistoricalDate":"12\/29\/2023 06:00:00","Last":323.86,"Low":321.75,"Open":322.67,"Volume":114103},{"High":322.755,"HistoricalDate":"12\/28\/2023 06:00:00","Last":322.04,"Low":320.745,"Open":321.4,"Volume":61795},{"High":322.5508,"HistoricalDate":"12\/27\/2023 06:00:00","Last":321.63,"Low":320.59,"Open":320.59,"Volume":59793},{"High":321.46,"HistoricalDate":"12\/26\/2023 06:00:00","Last":320.84,"Low":320.025,"Open":320.32,"Volume":65389},{"High":322.48,"HistoricalDate":"12\/22\/2023 06:00:00","Last":320.94,"Low":318.705,"Open":319.17,"Volume":90809},{"High":318.95,"HistoricalDate":"12\/21\/2023 06:00:00","Last":317.39,"Low":315.48,"Open":317.12,"Volume":97517},{"High":320.43,"HistoricalDate":"12\/20\/2023 06:00:00","Last":315.81,"Low":315.36,"Open":318,"Volume":121434},{"High":321.04,"HistoricalDate":"12\/19\/2023 06:00:00","Last":318.24,"Low":315.95,"Open":321.04,"Volume":133331},{"High":321,"HistoricalDate":"12\/18\/2023 06:00:00","Last":319.7,"Low":318.35,"Open":319.26,"Volume":97062},{"High":321.68,"HistoricalDate":"12\/15\/2023 06:00:00","Last":318.1,"Low":316.13,"Open":319.96,"Volume":335316},{"High":333.75,"HistoricalDate":"12\/14\/2023 06:00:00","Last":322.01,"Low":319.39,"Open":331.36,"Volume":155813},{"High":329.465,"HistoricalDate":"12\/13\/2023 06:00:00","Last":328.69,"Low":325.5,"Open":325.87,"Volume":71345},{"High":328.14,"HistoricalDate":"12\/12\/2023 06:00:00","Last":326.15,"Low":322.41,"Open":325.56,"Volume":88079},{"High":325.76,"HistoricalDate":"12\/11\/2023 06:00:00","Last":325.12,"Low":322.53,"Open":322.53,"Volume":64086},{"High":324.36,"HistoricalDate":"12\/08\/2023 06:00:00","Last":322.62,"Low":320.355,"Open":324.36,"Volume":76105},{"High":325.94,"HistoricalDate":"12\/07\/2023 06:00:00","Last":323.46,"Low":320,"Open":325.94,"Volume":79928},{"High":330.03,"HistoricalDate":"12\/06\/2023 06:00:00","Last":325.93,"Low":325.85,"Open":329.25,"Volume":72312},{"High":334.71,"HistoricalDate":"12\/05\/2023 06:00:00","Last":327.93,"Low":327.27,"Open":334.71,"Volume":90337},{"High":337.6,"HistoricalDate":"12\/04\/2023 06:00:00","Last":336.33,"Low":325.15,"Open":325.15,"Volume":134966},{"High":325.965,"HistoricalDate":"12\/01\/2023 06:00:00","Last":324.52,"Low":320.41,"Open":320.41,"Volume":66183},{"High":321.43,"HistoricalDate":"11\/30\/2023 06:00:00","Last":320.95,"Low":316.135,"Open":317.31,"Volume":101299},{"High":324.69,"HistoricalDate":"11\/29\/2023 06:00:00","Last":317.01,"Low":316.87,"Open":320.95,"Volume":124152},{"High":327.04,"HistoricalDate":"11\/28\/2023 06:00:00","Last":321.16,"Low":320.55,"Open":325.77,"Volume":72340},{"High":326.24,"HistoricalDate":"11\/27\/2023 06:00:00","Last":325.77,"Low":321.8,"Open":323.37,"Volume":92016},{"High":325.6,"HistoricalDate":"11\/24\/2023 06:00:00","Last":324.87,"Low":323.23,"Open":323.23,"Volume":30877},{"High":325.31,"HistoricalDate":"11\/22\/2023 06:00:00","Last":323.42,"Low":320.71,"Open":323.3,"Volume":59900},{"High":326.765,"HistoricalDate":"11\/21\/2023 06:00:00","Last":322.57,"Low":322.48,"Open":324.8,"Volume":66422},{"High":324.78,"HistoricalDate":"11\/20\/2023 06:00:00","Last":324.12,"Low":319.6,"Open":319.6,"Volume":69224},{"High":324.41,"HistoricalDate":"11\/17\/2023 06:00:00","Last":320.49,"Low":318.38,"Open":323,"Volume":87282},{"High":326,"HistoricalDate":"11\/16\/2023 06:00:00","Last":322,"Low":321.495,"Open":324.72,"Volume":91516},{"High":328.78,"HistoricalDate":"11\/15\/2023 06:00:00","Last":324.36,"Low":323.62,"Open":328.78,"Volume":136761},{"High":330.86,"HistoricalDate":"11\/14\/2023 06:00:00","Last":329.47,"Low":326.885,"Open":328.76,"Volume":85011},{"High":329.585,"HistoricalDate":"11\/13\/2023 06:00:00","Last":326.72,"Low":324.1,"Open":325.4,"Volume":63663},{"High":327.25,"HistoricalDate":"11\/10\/2023 06:00:00","Last":325.95,"Low":324.355,"Open":326.74,"Volume":78542},{"High":325.74,"HistoricalDate":"11\/09\/2023 06:00:00","Last":325.49,"Low":321.935,"Open":323.66,"Volume":112574},{"High":325.5,"HistoricalDate":"11\/08\/2023 06:00:00","Last":322.66,"Low":322.46,"Open":324.93,"Volume":98411},{"High":327.375,"HistoricalDate":"11\/07\/2023 06:00:00","Last":325.44,"Low":323.69,"Open":323.69,"Volume":81748},{"High":327.27,"HistoricalDate":"11\/06\/2023 06:00:00","Last":324.83,"Low":323.69,"Open":327.27,"Volume":116653},{"High":329.45,"HistoricalDate":"11\/03\/2023 05:00:00","Last":327.06,"Low":326.52,"Open":328.36,"Volume":88835},{"High":328.95,"HistoricalDate":"11\/02\/2023 05:00:00","Last":326.12,"Low":324.56,"Open":325.62,"Volume":94064},{"High":328.4,"HistoricalDate":"11\/01\/2023 05:00:00","Last":324.17,"Low":323.36,"Open":324.76,"Volume":127729},{"High":326.5,"HistoricalDate":"10\/31\/2023 05:00:00","Last":324.76,"Low":318.15,"Open":319.83,"Volume":104749},{"High":320.37,"HistoricalDate":"10\/30\/2023 05:00:00","Last":317.48,"Low":312.78,"Open":319.94,"Volume":177934},{"High":327,"HistoricalDate":"10\/27\/2023 05:00:00","Last":318.55,"Low":317,"Open":324.95,"Volume":155729},{"High":340.49,"HistoricalDate":"10\/26\/2023 05:00:00","Last":327.07,"Low":302.21,"Open":302.21,"Volume":317266},{"High":327.87,"HistoricalDate":"10\/25\/2023 05:00:00","Last":322.09,"Low":320.395,"Open":323.36,"Volume":130362},{"High":326.77,"HistoricalDate":"10\/24\/2023 05:00:00","Last":322.69,"Low":321.87,"Open":325.49,"Volume":106439},{"High":329.23,"HistoricalDate":"10\/23\/2023 05:00:00","Last":323.19,"Low":323.08,"Open":326.24,"Volume":143241},{"High":333.06,"HistoricalDate":"10\/20\/2023 05:00:00","Last":327.06,"Low":327.03,"Open":332.03,"Volume":93215},{"High":336.84,"HistoricalDate":"10\/19\/2023 05:00:00","Last":331.44,"Low":330.77,"Open":334.18,"Volume":104203},{"High":341.72,"HistoricalDate":"10\/18\/2023 05:00:00","Last":335.59,"Low":335.3335,"Open":340.52,"Volume":64450},{"High":347.63,"HistoricalDate":"10\/17\/2023 05:00:00","Last":341.78,"Low":340.02,"Open":340.02,"Volume":132088},{"High":342.3328,"HistoricalDate":"10\/16\/2023 05:00:00","Last":340.04,"Low":338.55,"Open":339.46,"Volume":87780},{"High":339.855,"HistoricalDate":"10\/13\/2023 05:00:00","Last":338.11,"Low":335.25,"Open":338.6,"Volume":71125},{"High":340.7,"HistoricalDate":"10\/12\/2023 05:00:00","Last":336.49,"Low":334.6,"Open":340.7,"Volume":80839},{"High":339.14,"HistoricalDate":"10\/11\/2023 05:00:00","Last":338.98,"Low":334.72,"Open":336.05,"Volume":97936},{"High":338.37,"HistoricalDate":"10\/10\/2023 05:00:00","Last":335.72,"Low":330.84,"Open":332.7,"Volume":93913},{"High":334.22,"HistoricalDate":"10\/09\/2023 05:00:00","Last":333.35,"Low":316.01,"Open":316.01,"Volume":294891},{"High":316.72,"HistoricalDate":"10\/06\/2023 05:00:00","Last":315.2,"Low":309.04,"Open":309.15,"Volume":63924},{"High":315.08,"HistoricalDate":"10\/05\/2023 05:00:00","Last":310.37,"Low":309.6816,"Open":311.26,"Volume":83546},{"High":313.75,"HistoricalDate":"10\/04\/2023 05:00:00","Last":312.66,"Low":306.52,"Open":311.69,"Volume":107290},{"High":314,"HistoricalDate":"10\/03\/2023 05:00:00","Last":309.89,"Low":309.54,"Open":312.81,"Volume":91820},{"High":321.15,"HistoricalDate":"10\/02\/2023 05:00:00","Last":313.49,"Low":312.73,"Open":313.5,"Volume":137264},{"High":318.75,"HistoricalDate":"09\/29\/2023 05:00:00","Last":313.93,"Low":313.87,"Open":317.23,"Volume":111842},{"High":317.05,"HistoricalDate":"09\/28\/2023 05:00:00","Last":315.93,"Low":313.74,"Open":314.67,"Volume":115554},{"High":314.835,"HistoricalDate":"09\/27\/2023 05:00:00","Last":313.55,"Low":310.19,"Open":310.19,"Volume":136116},{"High":312.42,"HistoricalDate":"09\/26\/2023 05:00:00","Last":309.31,"Low":308.255,"Open":310.92,"Volume":144283},{"High":313.13,"HistoricalDate":"09\/25\/2023 05:00:00","Last":311.85,"Low":309.88,"Open":309.88,"Volume":147577},{"High":314.505,"HistoricalDate":"09\/22\/2023 05:00:00","Last":310.22,"Low":310.19,"Open":312.29,"Volume":94383},{"High":320.71,"HistoricalDate":"09\/21\/2023 05:00:00","Last":312.72,"Low":312.51,"Open":320.71,"Volume":119020},{"High":324.825,"HistoricalDate":"09\/20\/2023 05:00:00","Last":321.45,"Low":318.51,"Open":320.88,"Volume":109608},{"High":321.86,"HistoricalDate":"09\/19\/2023 05:00:00","Last":320.3,"Low":317.32,"Open":318.46,"Volume":180685},{"High":323,"HistoricalDate":"09\/18\/2023 05:00:00","Last":318.66,"Low":317.29,"Open":317.29,"Volume":152590},{"High":320.99,"HistoricalDate":"09\/15\/2023 05:00:00","Last":317.9,"Low":315.76,"Open":320.54,"Volume":447158},{"High":321.865,"HistoricalDate":"09\/14\/2023 05:00:00","Last":321.58,"Low":317.67,"Open":317.67,"Volume":194143},{"High":319.26,"HistoricalDate":"09\/13\/2023 05:00:00","Last":315.76,"Low":314.34,"Open":318.29,"Volume":137721},{"High":319.119,"HistoricalDate":"09\/12\/2023 05:00:00","Last":318.06,"Low":316.195,"Open":318.02,"Volume":135703},{"High":322.68,"HistoricalDate":"09\/11\/2023 05:00:00","Last":318.82,"Low":316.9575,"Open":317.61,"Volume":185459},{"High":318.36,"HistoricalDate":"09\/08\/2023 05:00:00","Last":317.58,"Low":313.035,"Open":315.22,"Volume":176246},{"High":321.42,"HistoricalDate":"09\/07\/2023 05:00:00","Last":314,"Low":313.56,"Open":321.28,"Volume":215895},{"High":326.3616,"HistoricalDate":"09\/06\/2023 05:00:00","Last":321.59,"Low":320.715,"Open":325.15,"Volume":145522},{"High":329.01,"HistoricalDate":"09\/05\/2023 05:00:00","Last":325.3,"Low":324.885,"Open":329.01,"Volume":131542},{"High":332.5,"HistoricalDate":"09\/01\/2023 05:00:00","Last":331.18,"Low":329.5395,"Open":329.59,"Volume":60545},{"High":330.81,"HistoricalDate":"08\/31\/2023 05:00:00","Last":328.01,"Low":327.185,"Open":329.73,"Volume":92960},{"High":331.32,"HistoricalDate":"08\/30\/2023 05:00:00","Last":328.67,"Low":328.06,"Open":328.94,"Volume":89577},{"High":329.06,"HistoricalDate":"08\/29\/2023 05:00:00","Last":327.15,"Low":324.96,"Open":327.11,"Volume":145585},{"High":329.87,"HistoricalDate":"08\/28\/2023 05:00:00","Last":327,"Low":324.41,"Open":324.41,"Volume":197216},{"High":329.89,"HistoricalDate":"08\/25\/2023 05:00:00","Last":325.3,"Low":324.42,"Open":329.89,"Volume":152345},{"High":334.05,"HistoricalDate":"08\/24\/2023 05:00:00","Last":327.72,"Low":327.38,"Open":329.85,"Volume":73838},{"High":331.01,"HistoricalDate":"08\/23\/2023 05:00:00","Last":331,"Low":326.25,"Open":328.45,"Volume":133596},{"High":330.57,"HistoricalDate":"08\/22\/2023 05:00:00","Last":327.43,"Low":324.19,"Open":326.73,"Volume":122891},{"High":332.34,"HistoricalDate":"08\/21\/2023 05:00:00","Last":326.25,"Low":325.71,"Open":327.79,"Volume":100366},{"High":330.8899,"HistoricalDate":"08\/18\/2023 05:00:00","Last":327.4,"Low":324.43,"Open":327.41,"Volume":223678},{"High":335.66,"HistoricalDate":"08\/17\/2023 05:00:00","Last":327.86,"Low":326.98,"Open":334.73,"Volume":132034},{"High":340.64,"HistoricalDate":"08\/16\/2023 05:00:00","Last":333.06,"Low":331.88,"Open":339.62,"Volume":137224},{"High":342.42,"HistoricalDate":"08\/15\/2023 05:00:00","Last":338.22,"Low":338.02,"Open":339.73,"Volume":90559},{"High":353.31,"HistoricalDate":"08\/14\/2023 05:00:00","Last":341.3,"Low":339.5,"Open":345.91,"Volume":153263},{"High":344.96,"HistoricalDate":"08\/11\/2023 05:00:00","Last":343.87,"Low":339.255,"Open":344.13,"Volume":159767},{"High":347.74,"HistoricalDate":"08\/10\/2023 05:00:00","Last":343.11,"Low":335.04,"Open":339.55,"Volume":305809},{"High":357.515,"HistoricalDate":"08\/09\/2023 05:00:00","Last":356.33,"Low":353.3,"Open":353.85,"Volume":198361},{"High":359.33,"HistoricalDate":"08\/08\/2023 05:00:00","Last":354.36,"Low":354.09,"Open":358.47,"Volume":95649},{"High":358.485,"HistoricalDate":"08\/07\/2023 05:00:00","Last":357.92,"Low":354.15,"Open":354.16,"Volume":92569},{"High":356.86,"HistoricalDate":"08\/04\/2023 05:00:00","Last":354.55,"Low":352.5124,"Open":355.34,"Volume":135216},{"High":355.68,"HistoricalDate":"08\/03\/2023 05:00:00","Last":354.82,"Low":352.79,"Open":354.43,"Volume":132133},{"High":355.29,"HistoricalDate":"08\/02\/2023 05:00:00","Last":354.75,"Low":350.3501,"Open":353.95,"Volume":112572},{"High":355.35,"HistoricalDate":"08\/01\/2023 05:00:00","Last":354.3,"Low":350.895,"Open":351.29,"Volume":82190},{"High":352.9392,"HistoricalDate":"07\/31\/2023 05:00:00","Last":350.44,"Low":348.89,"Open":350.52,"Volume":77501},{"High":351.19,"HistoricalDate":"07\/28\/2023 05:00:00","Last":350.14,"Low":345.42,"Open":345.42,"Volume":73680},{"High":354.2,"HistoricalDate":"07\/27\/2023 05:00:00","Last":345.37,"Low":343.975,"Open":354.2,"Volume":125032},{"High":355.11,"HistoricalDate":"07\/26\/2023 05:00:00","Last":353.05,"Low":350.32,"Open":352.71,"Volume":104676},{"High":352.57,"HistoricalDate":"07\/25\/2023 05:00:00","Last":352.28,"Low":345.775,"Open":347.65,"Volume":96290},{"High":350.15,"HistoricalDate":"07\/24\/2023 05:00:00","Last":348.24,"Low":345.145,"Open":348.11,"Volume":91434},{"High":348.785,"HistoricalDate":"07\/21\/2023 05:00:00","Last":346.35,"Low":346,"Open":348.71,"Volume":107054},{"High":348,"HistoricalDate":"07\/20\/2023 05:00:00","Last":347.24,"Low":342.8801,"Open":343.88,"Volume":101323},{"High":349.55,"HistoricalDate":"07\/19\/2023 05:00:00","Last":344.34,"Low":344.08,"Open":347,"Volume":127524},{"High":350,"HistoricalDate":"07\/18\/2023 05:00:00","Last":347.62,"Low":347.295,"Open":347.6,"Volume":77167},{"High":349.13,"HistoricalDate":"07\/17\/2023 05:00:00","Last":346.79,"Low":345.865,"Open":347,"Volume":100924},{"High":348.965,"HistoricalDate":"07\/14\/2023 05:00:00","Last":347.25,"Low":344.7,"Open":348.6,"Volume":77161},{"High":351.615,"HistoricalDate":"07\/13\/2023 05:00:00","Last":348.83,"Low":346.83,"Open":346.83,"Volume":73835},{"High":355.51,"HistoricalDate":"07\/12\/2023 05:00:00","Last":346.69,"Low":346.54,"Open":354.44,"Volume":123219},{"High":348.49,"HistoricalDate":"07\/11\/2023 05:00:00","Last":347.87,"Low":342.25,"Open":342.25,"Volume":131821},{"High":346.58,"HistoricalDate":"07\/10\/2023 05:00:00","Last":341.96,"Low":341.195,"Open":341.41,"Volume":93892},{"High":344.83,"HistoricalDate":"07\/07\/2023 05:00:00","Last":342.48,"Low":338.97,"Open":338.97,"Volume":167840},{"High":341.525,"HistoricalDate":"07\/06\/2023 05:00:00","Last":339.78,"Low":338.43,"Open":340.46,"Volume":104722},{"High":342.02,"HistoricalDate":"07\/05\/2023 05:00:00","Last":341.66,"Low":338,"Open":340.16,"Volume":94096},{"High":342.292,"HistoricalDate":"07\/03\/2023 05:00:00","Last":340.69,"Low":338,"Open":339.39,"Volume":76658},{"High":342.83,"HistoricalDate":"06\/30\/2023 05:00:00","Last":340.84,"Low":338.28,"Open":339.02,"Volume":121035},{"High":340.73,"HistoricalDate":"06\/29\/2023 05:00:00","Last":338.4,"Low":335,"Open":336.03,"Volume":116242},{"High":336.81,"HistoricalDate":"06\/28\/2023 05:00:00","Last":336.43,"Low":330.36,"Open":334.55,"Volume":97081},{"High":336.24,"HistoricalDate":"06\/27\/2023 05:00:00","Last":334.69,"Low":331.201,"Open":332.52,"Volume":83004},{"High":331.97,"HistoricalDate":"06\/26\/2023 05:00:00","Last":330.98,"Low":326.825,"Open":327.33,"Volume":81515},{"High":334.17,"HistoricalDate":"06\/23\/2023 05:00:00","Last":328.29,"Low":328.19,"Open":331.66,"Volume":181198},{"High":333.06,"HistoricalDate":"06\/22\/2023 05:00:00","Last":332.83,"Low":329.466,"Open":331.32,"Volume":135194},{"High":330.16,"HistoricalDate":"06\/21\/2023 05:00:00","Last":329.9,"Low":325.5,"Open":329.76,"Volume":155708},{"High":330,"HistoricalDate":"06\/20\/2023 05:00:00","Last":327.92,"Low":323.0359,"Open":325.55,"Volume":157102},{"High":326.855,"HistoricalDate":"06\/16\/2023 05:00:00","Last":325.69,"Low":322,"Open":324.52,"Volume":666244},{"High":323.51,"HistoricalDate":"06\/15\/2023 05:00:00","Last":322.91,"Low":318.44,"Open":319.06,"Volume":204300},{"High":324.86,"HistoricalDate":"06\/14\/2023 05:00:00","Last":319.83,"Low":317.8,"Open":323.16,"Volume":199293},{"High":324.025,"HistoricalDate":"06\/13\/2023 05:00:00","Last":323.16,"Low":316.805,"Open":319,"Volume":147768},{"High":322.64,"HistoricalDate":"06\/12\/2023 05:00:00","Last":319.44,"Low":316.86,"Open":317.98,"Volume":183014},{"High":318.59,"HistoricalDate":"06\/09\/2023 05:00:00","Last":317.23,"Low":312.5239,"Open":316,"Volume":199744},{"High":315.96,"HistoricalDate":"06\/08\/2023 05:00:00","Last":315.37,"Low":308.61,"Open":310.38,"Volume":191526},{"High":310.795,"HistoricalDate":"06\/07\/2023 05:00:00","Last":310.38,"Low":306.93,"Open":306.93,"Volume":156599},{"High":307.52,"HistoricalDate":"06\/06\/2023 05:00:00","Last":306.81,"Low":302.8,"Open":303.67,"Volume":90548},{"High":308.77,"HistoricalDate":"06\/05\/2023 05:00:00","Last":303.92,"Low":303.71,"Open":307.92,"Volume":140546},{"High":308.87,"HistoricalDate":"06\/02\/2023 05:00:00","Last":308.09,"Low":300.99,"Open":301.7,"Volume":185076},{"High":301.76,"HistoricalDate":"06\/01\/2023 05:00:00","Last":300.96,"Low":298.4727,"Open":300.12,"Volume":99312},{"High":303.5,"HistoricalDate":"05\/31\/2023 05:00:00","Last":299.22,"Low":298.93,"Open":300.58,"Volume":185436},{"High":304.11,"HistoricalDate":"05\/30\/2023 05:00:00","Last":300.33,"Low":296.75,"Open":298.01,"Volume":192299},{"High":297.9,"HistoricalDate":"05\/26\/2023 05:00:00","Last":296.78,"Low":294.11,"Open":294.62,"Volume":141040},{"High":296.85,"HistoricalDate":"05\/25\/2023 05:00:00","Last":294.1,"Low":293.6925,"Open":296.8,"Volume":174451},{"High":299.88,"HistoricalDate":"05\/24\/2023 05:00:00","Last":298.02,"Low":297.54,"Open":299.44,"Volume":109312},{"High":302.26,"HistoricalDate":"05\/23\/2023 05:00:00","Last":299.52,"Low":297.34,"Open":302.26,"Volume":128568},{"High":306.36,"HistoricalDate":"05\/22\/2023 05:00:00","Last":302.27,"Low":300.58,"Open":301.41,"Volume":164108},{"High":306.1435,"HistoricalDate":"05\/19\/2023 05:00:00","Last":301.54,"Low":301.34,"Open":305.15,"Volume":158998},{"High":305.54,"HistoricalDate":"05\/18\/2023 05:00:00","Last":303.36,"Low":300.77,"Open":303.73,"Volume":132339},{"High":304.83,"HistoricalDate":"05\/17\/2023 05:00:00","Last":303.96,"Low":300.695,"Open":302.78,"Volume":134728},{"High":306.18,"HistoricalDate":"05\/16\/2023 05:00:00","Last":302.28,"Low":301.845,"Open":306.18,"Volume":142390},{"High":308.06,"HistoricalDate":"05\/15\/2023 05:00:00","Last":306.22,"Low":305.1,"Open":306.74,"Volume":129851},{"High":307.81,"HistoricalDate":"05\/12\/2023 05:00:00","Last":306.73,"Low":304.79,"Open":304.89,"Volume":73349},{"High":306.67,"HistoricalDate":"05\/11\/2023 05:00:00","Last":305.08,"Low":303.71,"Open":306.43,"Volume":101034},{"High":309.3,"HistoricalDate":"05\/10\/2023 05:00:00","Last":307.53,"Low":304.555,"Open":305.16,"Volume":141004},{"High":307.37,"HistoricalDate":"05\/09\/2023 05:00:00","Last":304.52,"Low":304.47,"Open":305.47,"Volume":131847},{"High":308,"HistoricalDate":"05\/08\/2023 05:00:00","Last":303.95,"Low":303.2,"Open":307.05,"Volume":161240},{"High":307.6,"HistoricalDate":"05\/05\/2023 05:00:00","Last":305.69,"Low":301.56,"Open":305.44,"Volume":157180},{"High":308.295,"HistoricalDate":"05\/04\/2023 05:00:00","Last":303.55,"Low":303.52,"Open":306.77,"Volume":182937},{"High":314.46,"HistoricalDate":"05\/03\/2023 05:00:00","Last":308.68,"Low":308.07,"Open":309.82,"Volume":203794},{"High":314.19,"HistoricalDate":"05\/02\/2023 05:00:00","Last":308.7,"Low":305.56,"Open":314.19,"Volume":193477},{"High":317.97,"HistoricalDate":"05\/01\/2023 05:00:00","Last":316.22,"Low":313.32,"Open":313.32,"Volume":214887},{"High":316.29,"HistoricalDate":"04\/28\/2023 05:00:00","Last":313.32,"Low":309.18,"Open":311.34,"Volume":172271},{"High":316.61,"HistoricalDate":"04\/27\/2023 05:00:00","Last":312.43,"Low":306.95,"Open":315,"Volume":349159},{"High":302.6048,"HistoricalDate":"04\/26\/2023 05:00:00","Last":300.73,"Low":298.54,"Open":301,"Volume":255251},{"High":305.4,"HistoricalDate":"04\/25\/2023 05:00:00","Last":304.06,"Low":302.57,"Open":304.25,"Volume":151644},{"High":308.44,"HistoricalDate":"04\/24\/2023 05:00:00","Last":306.06,"Low":303.24,"Open":307.63,"Volume":136609},{"High":308.9,"HistoricalDate":"04\/21\/2023 05:00:00","Last":308.12,"Low":306.45,"Open":307.88,"Volume":96394},{"High":309.45,"HistoricalDate":"04\/20\/2023 05:00:00","Last":307.33,"Low":306,"Open":309.21,"Volume":93499},{"High":310.74,"HistoricalDate":"04\/19\/2023 05:00:00","Last":309.31,"Low":307.54,"Open":310.74,"Volume":80393},{"High":312,"HistoricalDate":"04\/18\/2023 05:00:00","Last":310.34,"Low":308.13,"Open":309.66,"Volume":104155},{"High":311.4273,"HistoricalDate":"04\/17\/2023 05:00:00","Last":309.89,"Low":308.75,"Open":309.65,"Volume":127877},{"High":309.225,"HistoricalDate":"04\/14\/2023 05:00:00","Last":308.6,"Low":305.79,"Open":308.61,"Volume":93505},{"High":311.45,"HistoricalDate":"04\/13\/2023 05:00:00","Last":309.43,"Low":304.335,"Open":305.29,"Volume":154620},{"High":307.285,"HistoricalDate":"04\/12\/2023 05:00:00","Last":305.29,"Low":303.75,"Open":303.75,"Volume":84213},{"High":304.75,"HistoricalDate":"04\/11\/2023 05:00:00","Last":303.05,"Low":301.31,"Open":301.53,"Volume":114928},{"High":304.995,"HistoricalDate":"04\/10\/2023 05:00:00","Last":302.61,"Low":298.03,"Open":298.03,"Volume":157916},{"High":300.02,"HistoricalDate":"04\/06\/2023 05:00:00","Last":298.76,"Low":297.485,"Open":298.4,"Volume":58755},{"High":301.66,"HistoricalDate":"04\/05\/2023 05:00:00","Last":297.84,"Low":296.38,"Open":298.01,"Volume":144010},{"High":303.33,"HistoricalDate":"04\/04\/2023 05:00:00","Last":297.63,"Low":294.1,"Open":300.41,"Volume":151631},{"High":303.275,"HistoricalDate":"04\/03\/2023 05:00:00","Last":301.35,"Low":296.02,"Open":296.02,"Volume":173133},{"High":297.015,"HistoricalDate":"03\/31\/2023 05:00:00","Last":296.28,"Low":294.94,"Open":296.32,"Volume":100956},{"High":296.09,"HistoricalDate":"03\/30\/2023 05:00:00","Last":294.85,"Low":292.64,"Open":293.84,"Volume":119543},{"High":294.93,"HistoricalDate":"03\/29\/2023 05:00:00","Last":293.42,"Low":292.53,"Open":293.04,"Volume":108775},{"High":293.55,"HistoricalDate":"03\/28\/2023 05:00:00","Last":292.68,"Low":289.03,"Open":289.03,"Volume":135533},{"High":291.14,"HistoricalDate":"03\/27\/2023 05:00:00","Last":289.01,"Low":285.74,"Open":289.14,"Volume":95730},{"High":289.24,"HistoricalDate":"03\/24\/2023 05:00:00","Last":287.63,"Low":281.29,"Open":281.96,"Volume":130980},{"High":285.59,"HistoricalDate":"03\/23\/2023 05:00:00","Last":282.47,"Low":280.68,"Open":282.45,"Volume":100768},{"High":286.91,"HistoricalDate":"03\/22\/2023 05:00:00","Last":281.75,"Low":281.34,"Open":286.91,"Volume":99710},{"High":288.06,"HistoricalDate":"03\/21\/2023 05:00:00","Last":286.71,"Low":281.25,"Open":283.61,"Volume":129863},{"High":285.47,"HistoricalDate":"03\/20\/2023 05:00:00","Last":281.24,"Low":280.13,"Open":281.18,"Volume":206934},{"High":285.04,"HistoricalDate":"03\/17\/2023 05:00:00","Last":279.59,"Low":275.79,"Open":284.01,"Volume":350253},{"High":288.115,"HistoricalDate":"03\/16\/2023 05:00:00","Last":284.3,"Low":281.405,"Open":281.47,"Volume":365816},{"High":285.0075,"HistoricalDate":"03\/15\/2023 05:00:00","Last":282.86,"Low":279.03,"Open":281.13,"Volume":292747},{"High":285.49,"HistoricalDate":"03\/14\/2023 05:00:00","Last":284.35,"Low":279.015,"Open":280.49,"Volume":149259},{"High":282.57,"HistoricalDate":"03\/13\/2023 05:00:00","Last":278.98,"Low":278.49,"Open":279.51,"Volume":220491},{"High":285.82,"HistoricalDate":"03\/10\/2023 06:00:00","Last":281.11,"Low":280.44,"Open":283.96,"Volume":155232},{"High":291.33,"HistoricalDate":"03\/09\/2023 06:00:00","Last":284.66,"Low":283.69,"Open":289.91,"Volume":146204},{"High":299.285,"HistoricalDate":"03\/08\/2023 06:00:00","Last":288.69,"Low":287.55,"Open":298.71,"Volume":188839},{"High":299.95,"HistoricalDate":"03\/07\/2023 06:00:00","Last":299.19,"Low":293.26,"Open":293.26,"Volume":197625},{"High":295.01,"HistoricalDate":"03\/06\/2023 06:00:00","Last":292.34,"Low":290.53,"Open":294.88,"Volume":211716},{"High":296.2,"HistoricalDate":"03\/03\/2023 06:00:00","Last":295.66,"Low":292.7,"Open":295.36,"Volume":103045},{"High":296.08,"HistoricalDate":"03\/02\/2023 06:00:00","Last":295.1,"Low":291.78,"Open":293,"Volume":105775},{"High":296.17,"HistoricalDate":"03\/01\/2023 06:00:00","Last":293.94,"Low":292.5,"Open":293,"Volume":100048},{"High":296.98,"HistoricalDate":"02\/28\/2023 06:00:00","Last":293,"Low":292.22,"Open":295.97,"Volume":116458},{"High":300.06,"HistoricalDate":"02\/27\/2023 06:00:00","Last":295.23,"Low":294.12,"Open":298.22,"Volume":75616},{"High":299.13,"HistoricalDate":"02\/24\/2023 06:00:00","Last":297.33,"Low":295.9,"Open":296.43,"Volume":77141},{"High":301.76,"HistoricalDate":"02\/23\/2023 06:00:00","Last":297.1,"Low":296.8,"Open":300.2,"Volume":147944},{"High":303.26,"HistoricalDate":"02\/22\/2023 06:00:00","Last":300.1,"Low":299.95,"Open":301.1,"Volume":92774},{"High":304.11,"HistoricalDate":"02\/21\/2023 06:00:00","Last":300.94,"Low":300.15,"Open":303.57,"Volume":105351},{"High":305.95,"HistoricalDate":"02\/17\/2023 06:00:00","Last":304,"Low":303.08,"Open":304.29,"Volume":120052},{"High":307.24,"HistoricalDate":"02\/16\/2023 06:00:00","Last":303.96,"Low":297.2,"Open":297.2,"Volume":192423},{"High":298.68,"HistoricalDate":"02\/15\/2023 06:00:00","Last":298.43,"Low":293.34,"Open":295.08,"Volume":91975},{"High":302.13,"HistoricalDate":"02\/14\/2023 06:00:00","Last":296.64,"Low":296.46,"Open":302.1,"Volume":96302},{"High":304.58,"HistoricalDate":"02\/13\/2023 06:00:00","Last":301.85,"Low":301.47,"Open":303.2,"Volume":77779},{"High":302.61,"HistoricalDate":"02\/10\/2023 06:00:00","Last":301.58,"Low":297.35,"Open":297.61,"Volume":113259},{"High":301.22,"HistoricalDate":"02\/09\/2023 06:00:00","Last":296.57,"Low":296.19,"Open":299.83,"Volume":141857},{"High":303.53,"HistoricalDate":"02\/08\/2023 06:00:00","Last":299.85,"Low":299.74,"Open":302.72,"Volume":168040},{"High":304.22,"HistoricalDate":"02\/07\/2023 06:00:00","Last":303.55,"Low":296.985,"Open":300.67,"Volume":147951},{"High":308.03,"HistoricalDate":"02\/06\/2023 06:00:00","Last":302.93,"Low":301.105,"Open":305.7,"Volume":290287},{"High":306.656,"HistoricalDate":"02\/03\/2023 06:00:00","Last":304.72,"Low":302.33,"Open":303.71,"Volume":163954},{"High":306.2,"HistoricalDate":"02\/02\/2023 06:00:00","Last":303.72,"Low":301.93,"Open":304.57,"Volume":193360},{"High":311.855,"HistoricalDate":"02\/01\/2023 06:00:00","Last":305.39,"Low":304.58,"Open":307.84,"Volume":281480},{"High":308.1,"HistoricalDate":"01\/31\/2023 06:00:00","Last":308.09,"Low":300.45,"Open":302.16,"Volume":164685},{"High":304.98,"HistoricalDate":"01\/30\/2023 06:00:00","Last":301.95,"Low":298.03,"Open":302.9,"Volume":236768},{"High":305.33,"HistoricalDate":"01\/27\/2023 06:00:00","Last":295.09,"Low":293.1175,"Open":303.39,"Volume":205107},{"High":307.99,"HistoricalDate":"01\/26\/2023 06:00:00","Last":303.81,"Low":290.38,"Open":297,"Volume":352758},{"High":293.07,"HistoricalDate":"01\/25\/2023 06:00:00","Last":291.5,"Low":286.95,"Open":287.17,"Volume":195757},{"High":289.58,"HistoricalDate":"01\/24\/2023 06:00:00","Last":288.91,"Low":284.9675,"Open":288.22,"Volume":128013},{"High":287.005,"HistoricalDate":"01\/23\/2023 06:00:00","Last":285.98,"Low":283.39,"Open":286.77,"Volume":168325},{"High":287.33,"HistoricalDate":"01\/20\/2023 06:00:00","Last":285.99,"Low":281.1,"Open":284.12,"Volume":170570},{"High":289.65,"HistoricalDate":"01\/19\/2023 06:00:00","Last":284.8,"Low":282.65,"Open":285.59,"Volume":145973},{"High":290.615,"HistoricalDate":"01\/18\/2023 06:00:00","Last":287.13,"Low":286.37,"Open":290.01,"Volume":158564},{"High":295.41,"HistoricalDate":"01\/17\/2023 06:00:00","Last":291.37,"Low":291.33,"Open":295,"Volume":113400},{"High":293.74,"HistoricalDate":"01\/13\/2023 06:00:00","Last":293.56,"Low":288.27,"Open":290.22,"Volume":145532},{"High":296.74,"HistoricalDate":"01\/12\/2023 06:00:00","Last":293.09,"Low":292.83,"Open":295.22,"Volume":131306},{"High":296.1,"HistoricalDate":"01\/11\/2023 06:00:00","Last":295.78,"Low":291.34,"Open":294.05,"Volume":154160},{"High":299.02,"HistoricalDate":"01\/10\/2023 06:00:00","Last":295.25,"Low":294.11,"Open":298.41,"Volume":153378},{"High":313.97,"HistoricalDate":"01\/09\/2023 06:00:00","Last":297.16,"Low":296.2,"Open":313.97,"Volume":198597},{"High":318.82,"HistoricalDate":"01\/06\/2023 06:00:00","Last":314.61,"Low":310.98,"Open":311.19,"Volume":172660},{"High":310.63,"HistoricalDate":"01\/05\/2023 06:00:00","Last":308.34,"Low":305.46,"Open":306.32,"Volume":149186},{"High":313.635,"HistoricalDate":"01\/04\/2023 06:00:00","Last":308,"Low":306.885,"Open":306.95,"Volume":183733},{"High":309.09,"HistoricalDate":"01\/03\/2023 06:00:00","Last":307.99,"Low":301.62,"Open":305,"Volume":201688},{"High":301.7,"HistoricalDate":"12\/30\/2022 06:00:00","Last":300.59,"Low":298.06,"Open":300.18,"Volume":72935},{"High":303.25,"HistoricalDate":"12\/29\/2022 06:00:00","Last":300.59,"Low":298.2601,"Open":298.61,"Volume":64322},{"High":305.21,"HistoricalDate":"12\/28\/2022 06:00:00","Last":297.97,"Low":297.51,"Open":301.97,"Volume":62018},{"High":303.82,"HistoricalDate":"12\/27\/2022 06:00:00","Last":302.92,"Low":299.8,"Open":300.26,"Volume":68255},{"High":302.27,"HistoricalDate":"12\/23\/2022 06:00:00","Last":299.28,"Low":298.15,"Open":299.52,"Volume":93066},{"High":302.02,"HistoricalDate":"12\/22\/2022 06:00:00","Last":299.59,"Low":295.32,"Open":302.02,"Volume":79096},{"High":303.88,"HistoricalDate":"12\/21\/2022 06:00:00","Last":303.64,"Low":297.23,"Open":299.09,"Volume":103210},{"High":301.31,"HistoricalDate":"12\/20\/2022 06:00:00","Last":298.15,"Low":296.75,"Open":296.75,"Volume":87228},{"High":302.955,"HistoricalDate":"12\/19\/2022 06:00:00","Last":297.1,"Low":295.4396,"Open":299.8,"Volume":158799},{"High":305.11,"HistoricalDate":"12\/16\/2022 06:00:00","Last":301.98,"Low":296.56,"Open":299.55,"Volume":403415},{"High":302.53,"HistoricalDate":"12\/15\/2022 06:00:00","Last":300.45,"Low":297.14,"Open":302.53,"Volume":165110},{"High":307.41,"HistoricalDate":"12\/14\/2022 06:00:00","Last":304.7,"Low":298.92,"Open":299.94,"Volume":124759},{"High":302.8,"HistoricalDate":"12\/13\/2022 06:00:00","Last":298.72,"Low":297.25,"Open":302.8,"Volume":171391},{"High":301.44,"HistoricalDate":"12\/12\/2022 06:00:00","Last":298.63,"Low":296.445,"Open":301.44,"Volume":103693},{"High":304.3199,"HistoricalDate":"12\/09\/2022 06:00:00","Last":300.53,"Low":300.04,"Open":303.94,"Volume":64055},{"High":308.43,"HistoricalDate":"12\/08\/2022 06:00:00","Last":304.84,"Low":302.74,"Open":305.02,"Volume":64701},{"High":311.1799,"HistoricalDate":"12\/07\/2022 06:00:00","Last":304.82,"Low":304.58,"Open":309.2,"Volume":61071},{"High":311.91,"HistoricalDate":"12\/06\/2022 06:00:00","Last":311.02,"Low":305.77,"Open":311.77,"Volume":125110},{"High":315.97,"HistoricalDate":"12\/05\/2022 06:00:00","Last":312.95,"Low":311.315,"Open":313.42,"Volume":113138},{"High":319.33,"HistoricalDate":"12\/02\/2022 06:00:00","Last":315.57,"Low":311.22,"Open":312.2,"Volume":87874},{"High":314.77,"HistoricalDate":"12\/01\/2022 06:00:00","Last":313.71,"Low":310.68,"Open":313,"Volume":87628},{"High":312.33,"HistoricalDate":"11\/30\/2022 06:00:00","Last":312.3,"Low":303.745,"Open":305.97,"Volume":103228},{"High":308.92,"HistoricalDate":"11\/29\/2022 06:00:00","Last":307.11,"Low":305.66,"Open":307.47,"Volume":89062},{"High":312.99,"HistoricalDate":"11\/28\/2022 06:00:00","Last":308.43,"Low":306.94,"Open":309.03,"Volume":110872},{"High":311.52,"HistoricalDate":"11\/25\/2022 06:00:00","Last":311.08,"Low":307.15,"Open":307.4,"Volume":33587},{"High":308.95,"HistoricalDate":"11\/23\/2022 06:00:00","Last":305.63,"Low":303.145,"Open":308.51,"Volume":79396},{"High":311.155,"HistoricalDate":"11\/22\/2022 06:00:00","Last":307.38,"Low":305.54,"Open":307.2,"Volume":152676},{"High":309.735,"HistoricalDate":"11\/21\/2022 06:00:00","Last":306.87,"Low":302.55,"Open":303.48,"Volume":192508},{"High":310.19,"HistoricalDate":"11\/18\/2022 06:00:00","Last":303.76,"Low":302.015,"Open":309.21,"Volume":106582},{"High":305.16,"HistoricalDate":"11\/17\/2022 06:00:00","Last":305.16,"Low":295.95,"Open":296.85,"Volume":195913},{"High":300.42,"HistoricalDate":"11\/16\/2022 06:00:00","Last":299.68,"Low":290.16,"Open":290.16,"Volume":138582},{"High":294.67,"HistoricalDate":"11\/15\/2022 06:00:00","Last":289.73,"Low":288.83,"Open":291.04,"Volume":142556},{"High":295.04,"HistoricalDate":"11\/14\/2022 06:00:00","Last":289.23,"Low":288.66,"Open":291.11,"Volume":140551},{"High":300.93,"HistoricalDate":"11\/11\/2022 06:00:00","Last":289.12,"Low":288.67,"Open":300.93,"Volume":163391},{"High":305.17,"HistoricalDate":"11\/10\/2022 06:00:00","Last":301.2,"Low":297.82,"Open":305.17,"Volume":136477},{"High":302.64,"HistoricalDate":"11\/09\/2022 06:00:00","Last":298.38,"Low":297.87,"Open":302.64,"Volume":87631},{"High":306.77,"HistoricalDate":"11\/08\/2022 06:00:00","Last":302.45,"Low":301.86,"Open":301.86,"Volume":91440},{"High":302.14,"HistoricalDate":"11\/07\/2022 06:00:00","Last":302.14,"Low":295.15,"Open":297.11,"Volume":126284},{"High":303.47,"HistoricalDate":"11\/04\/2022 05:00:00","Last":295.76,"Low":289.89,"Open":301.39,"Volume":108629},{"High":304.36,"HistoricalDate":"11\/03\/2022 05:00:00","Last":301.87,"Low":296.81,"Open":299.81,"Volume":136800},{"High":306.345,"HistoricalDate":"11\/02\/2022 05:00:00","Last":303.03,"Low":300.37,"Open":300.37,"Volume":157752},{"High":306.9168,"HistoricalDate":"11\/01\/2022 05:00:00","Last":302.93,"Low":298.855,"Open":305.89,"Volume":126629},{"High":309.58,"HistoricalDate":"10\/31\/2022 05:00:00","Last":304.03,"Low":298.95,"Open":301.17,"Volume":167660},{"High":304.11,"HistoricalDate":"10\/28\/2022 05:00:00","Last":303.12,"Low":294.85,"Open":296.4,"Volume":174829},{"High":302.84,"HistoricalDate":"10\/27\/2022 05:00:00","Last":294.9,"Low":281.98,"Open":282,"Volume":270547},{"High":282.75,"HistoricalDate":"10\/26\/2022 05:00:00","Last":279.62,"Low":277,"Open":278.57,"Volume":189605},{"High":278.715,"HistoricalDate":"10\/25\/2022 05:00:00","Last":278.37,"Low":270.01,"Open":270.01,"Volume":130649},{"High":275.13,"HistoricalDate":"10\/24\/2022 05:00:00","Last":271.18,"Low":269.39,"Open":273.8,"Volume":138209},{"High":273.97,"HistoricalDate":"10\/21\/2022 05:00:00","Last":273.09,"Low":262.4,"Open":263.21,"Volume":149964},{"High":266.13,"HistoricalDate":"10\/20\/2022 05:00:00","Last":264.76,"Low":260.5371,"Open":263.75,"Volume":108724},{"High":264.27,"HistoricalDate":"10\/19\/2022 05:00:00","Last":261.93,"Low":259.56,"Open":263.11,"Volume":65675},{"High":265.8,"HistoricalDate":"10\/18\/2022 05:00:00","Last":264.28,"Low":259.32,"Open":259.82,"Volume":135889},{"High":258.61,"HistoricalDate":"10\/17\/2022 05:00:00","Last":257.06,"Low":252.48,"Open":252.52,"Volume":99905},{"High":258.38,"HistoricalDate":"10\/14\/2022 05:00:00","Last":248.66,"Low":248.16,"Open":258.38,"Volume":142767},{"High":258.16,"HistoricalDate":"10\/13\/2022 05:00:00","Last":256.92,"Low":245.3207,"Open":247.23,"Volume":182254},{"High":257.165,"HistoricalDate":"10\/12\/2022 05:00:00","Last":250.32,"Low":250.11,"Open":256.64,"Volume":152261},{"High":262.22,"HistoricalDate":"10\/11\/2022 05:00:00","Last":256.95,"Low":255.72,"Open":260.17,"Volume":197845},{"High":266.4,"HistoricalDate":"10\/10\/2022 05:00:00","Last":261.23,"Low":260.16,"Open":261.59,"Volume":88221},{"High":262.41,"HistoricalDate":"10\/07\/2022 05:00:00","Last":260.76,"Low":257.76,"Open":262.41,"Volume":185994},{"High":269.66,"HistoricalDate":"10\/06\/2022 05:00:00","Last":263.01,"Low":262.77,"Open":269.66,"Volume":97266},{"High":273.82,"HistoricalDate":"10\/05\/2022 05:00:00","Last":270.38,"Low":269.04,"Open":271.08,"Volume":74869},{"High":275.9,"HistoricalDate":"10\/04\/2022 05:00:00","Last":272.49,"Low":270.18,"Open":271.2,"Volume":126568},{"High":271.08,"HistoricalDate":"10\/03\/2022 05:00:00","Last":269.51,"Low":262.54,"Open":262.54,"Volume":74334},{"High":265.11,"HistoricalDate":"09\/30\/2022 05:00:00","Last":261.06,"Low":260.31,"Open":263.75,"Volume":126331},{"High":265.64,"HistoricalDate":"09\/29\/2022 05:00:00","Last":264.24,"Low":261.42,"Open":265.36,"Volume":138785},{"High":268.65,"HistoricalDate":"09\/28\/2022 05:00:00","Last":267.57,"Low":260.94,"Open":265.88,"Volume":139426},{"High":270.75,"HistoricalDate":"09\/27\/2022 05:00:00","Last":263.7,"Low":263.0275,"Open":270.75,"Volume":120957},{"High":274.85,"HistoricalDate":"09\/26\/2022 05:00:00","Last":268.95,"Low":268.81,"Open":269.54,"Volume":116440},{"High":275.475,"HistoricalDate":"09\/23\/2022 05:00:00","Last":271.36,"Low":269.4,"Open":274,"Volume":192656},{"High":277.965,"HistoricalDate":"09\/22\/2022 05:00:00","Last":276.11,"Low":273.45,"Open":276.21,"Volume":75381},{"High":286.37,"HistoricalDate":"09\/21\/2022 05:00:00","Last":278.11,"Low":277.87,"Open":283,"Volume":132937},{"High":282.905,"HistoricalDate":"09\/20\/2022 05:00:00","Last":281.41,"Low":277.35,"Open":278.87,"Volume":170889},{"High":282.28,"HistoricalDate":"09\/19\/2022 05:00:00","Last":280.14,"Low":276.625,"Open":277.15,"Volume":94972},{"High":280.345,"HistoricalDate":"09\/16\/2022 05:00:00","Last":279.92,"Low":273.835,"Open":273.88,"Volume":284407},{"High":276.73,"HistoricalDate":"09\/15\/2022 05:00:00","Last":275.89,"Low":272.34,"Open":274.69,"Volume":142051},{"High":279.32,"HistoricalDate":"09\/14\/2022 05:00:00","Last":276.59,"Low":275.03,"Open":275.61,"Volume":74246},{"High":279.47,"HistoricalDate":"09\/13\/2022 05:00:00","Last":275.78,"Low":274.8,"Open":278.55,"Volume":120517},{"High":285.5562,"HistoricalDate":"09\/12\/2022 05:00:00","Last":281.17,"Low":280.21,"Open":280.41,"Volume":83198},{"High":281.9,"HistoricalDate":"09\/09\/2022 05:00:00","Last":280.64,"Low":277.92,"Open":277.92,"Volume":84368},{"High":276.845,"HistoricalDate":"09\/08\/2022 05:00:00","Last":276.55,"Low":274.2676,"Open":276.02,"Volume":110715},{"High":280.235,"HistoricalDate":"09\/07\/2022 05:00:00","Last":277.88,"Low":275.09,"Open":275.9,"Volume":98684},{"High":276.95,"HistoricalDate":"09\/06\/2022 05:00:00","Last":274.84,"Low":274.035,"Open":275.54,"Volume":71523},{"High":279.98,"HistoricalDate":"09\/02\/2022 05:00:00","Last":275.08,"Low":274.58,"Open":278.34,"Volume":93348},{"High":280.9,"HistoricalDate":"09\/01\/2022 05:00:00","Last":276.85,"Low":275.11,"Open":280.72,"Volume":127481},{"High":282.18,"HistoricalDate":"08\/31\/2022 05:00:00","Last":280.87,"Low":276.32,"Open":276.72,"Volume":238480},{"High":275.02,"HistoricalDate":"08\/30\/2022 05:00:00","Last":273.22,"Low":271.92,"Open":275.02,"Volume":102082},{"High":277.51,"HistoricalDate":"08\/29\/2022 05:00:00","Last":275.9,"Low":271.19,"Open":273.62,"Volume":63914},{"High":280,"HistoricalDate":"08\/26\/2022 05:00:00","Last":275.78,"Low":275.44,"Open":279.73,"Volume":83873},{"High":282.11,"HistoricalDate":"08\/25\/2022 05:00:00","Last":281.04,"Low":278.655,"Open":280.68,"Volume":80111},{"High":286.05,"HistoricalDate":"08\/24\/2022 05:00:00","Last":281.67,"Low":279.3,"Open":281.96,"Volume":100792},{"High":284.28,"HistoricalDate":"08\/23\/2022 05:00:00","Last":281.93,"Low":281.22,"Open":282.93,"Volume":120611},{"High":285.145,"HistoricalDate":"08\/22\/2022 05:00:00","Last":282.7,"Low":281.09,"Open":284.63,"Volume":105087},{"High":286.82,"HistoricalDate":"08\/19\/2022 05:00:00","Last":286.42,"Low":283.82,"Open":284.8,"Volume":119716},{"High":285.6053,"HistoricalDate":"08\/18\/2022 05:00:00","Last":284.4,"Low":282.46,"Open":283.96,"Volume":83336},{"High":285.39,"HistoricalDate":"08\/17\/2022 05:00:00","Last":283.74,"Low":280.1,"Open":280.1,"Volume":122276},{"High":287.4383,"HistoricalDate":"08\/16\/2022 05:00:00","Last":282.23,"Low":280.57,"Open":286.4,"Volume":115080},{"High":289.29,"HistoricalDate":"08\/15\/2022 05:00:00","Last":287.57,"Low":280.34,"Open":280.34,"Volume":149715},{"High":282.57,"HistoricalDate":"08\/12\/2022 05:00:00","Last":281.05,"Low":275.91,"Open":277.86,"Volume":266499},{"High":276.79,"HistoricalDate":"08\/11\/2022 05:00:00","Last":276,"Low":271.24,"Open":271.24,"Volume":489415},{"High":286.57,"HistoricalDate":"08\/10\/2022 05:00:00","Last":282.03,"Low":279.69,"Open":285.55,"Volume":321608},{"High":286.02,"HistoricalDate":"08\/09\/2022 05:00:00","Last":283.51,"Low":282.2,"Open":284.8,"Volume":171924},{"High":289.44,"HistoricalDate":"08\/08\/2022 05:00:00","Last":282.87,"Low":282.71,"Open":288.1,"Volume":165158},{"High":288.09,"HistoricalDate":"08\/05\/2022 05:00:00","Last":287.4,"Low":282.3,"Open":287.25,"Volume":147673},{"High":291.17,"HistoricalDate":"08\/04\/2022 05:00:00","Last":288.46,"Low":287.29,"Open":291.17,"Volume":131692},{"High":292.425,"HistoricalDate":"08\/03\/2022 05:00:00","Last":290.59,"Low":285.14,"Open":292.01,"Volume":156114},{"High":302.35,"HistoricalDate":"08\/02\/2022 05:00:00","Last":292.15,"Low":291.52,"Open":302.35,"Volume":188098},{"High":303.82,"HistoricalDate":"08\/01\/2022 05:00:00","Last":300.97,"Low":300.27,"Open":302.29,"Volume":93717},{"High":302.4,"HistoricalDate":"07\/29\/2022 05:00:00","Last":302.29,"Low":299.09,"Open":299.56,"Volume":141727},{"High":302.06,"HistoricalDate":"07\/28\/2022 05:00:00","Last":300.02,"Low":293.53,"Open":294.13,"Volume":181489},{"High":293.89,"HistoricalDate":"07\/27\/2022 05:00:00","Last":292.14,"Low":290.67,"Open":293.17,"Volume":106077},{"High":294.495,"HistoricalDate":"07\/26\/2022 05:00:00","Last":293.17,"Low":289.93,"Open":289.93,"Volume":113466},{"High":291.94,"HistoricalDate":"07\/25\/2022 05:00:00","Last":291.23,"Low":286.215,"Open":287.8,"Volume":145772},{"High":290.535,"HistoricalDate":"07\/22\/2022 05:00:00","Last":286.21,"Low":284.52,"Open":287.98,"Volume":110731},{"High":287.415,"HistoricalDate":"07\/21\/2022 05:00:00","Last":287.17,"Low":282.35,"Open":285.06,"Volume":92949},{"High":285.46,"HistoricalDate":"07\/20\/2022 05:00:00","Last":284.31,"Low":281.48,"Open":284,"Volume":117651},{"High":286.335,"HistoricalDate":"07\/19\/2022 05:00:00","Last":284.7,"Low":282.16,"Open":282.16,"Volume":125243},{"High":286.12,"HistoricalDate":"07\/18\/2022 05:00:00","Last":281,"Low":280.59,"Open":284.41,"Volume":73599},{"High":286.21,"HistoricalDate":"07\/15\/2022 05:00:00","Last":283.81,"Low":281.54,"Open":284.05,"Volume":123420},{"High":280.79,"HistoricalDate":"07\/14\/2022 05:00:00","Last":280.51,"Low":276.11,"Open":276.41,"Volume":119091},{"High":283.3,"HistoricalDate":"07\/13\/2022 05:00:00","Last":280.31,"Low":279.195,"Open":280.45,"Volume":107097},{"High":289.14,"HistoricalDate":"07\/12\/2022 05:00:00","Last":284.3,"Low":283.095,"Open":286.59,"Volume":145064},{"High":289.28,"HistoricalDate":"07\/11\/2022 05:00:00","Last":287.39,"Low":284.37,"Open":285.64,"Volume":109503},{"High":289.28,"HistoricalDate":"07\/08\/2022 05:00:00","Last":288.19,"Low":285.13,"Open":285.13,"Volume":98350},{"High":289.65,"HistoricalDate":"07\/07\/2022 05:00:00","Last":286.88,"Low":284.8,"Open":284.8,"Volume":245813},{"High":287.0525,"HistoricalDate":"07\/06\/2022 05:00:00","Last":285.22,"Low":277.41,"Open":277.69,"Volume":165977},{"High":285.97,"HistoricalDate":"07\/05\/2022 05:00:00","Last":279.18,"Low":275.36,"Open":283.52,"Volume":209886},{"High":287.77,"HistoricalDate":"07\/01\/2022 05:00:00","Last":287.19,"Low":277.9452,"Open":280.9,"Volume":126111},{"High":283.41,"HistoricalDate":"06\/30\/2022 05:00:00","Last":281.78,"Low":273.794,"Open":275.6,"Volume":116701},{"High":277.24,"HistoricalDate":"06\/29\/2022 05:00:00","Last":276.8,"Low":270.77,"Open":274.09,"Volume":89057},{"High":280,"HistoricalDate":"06\/28\/2022 05:00:00","Last":274.57,"Low":272.81,"Open":278.56,"Volume":108625},{"High":282.01,"HistoricalDate":"06\/27\/2022 05:00:00","Last":278.2,"Low":275.18,"Open":276.61,"Volume":129945},{"High":277.76,"HistoricalDate":"06\/24\/2022 05:00:00","Last":277.17,"Low":266.5,"Open":267.43,"Volume":263740},{"High":266.18,"HistoricalDate":"06\/23\/2022 05:00:00","Last":264.45,"Low":260.7,"Open":264.65,"Volume":137006},{"High":264.9,"HistoricalDate":"06\/22\/2022 05:00:00","Last":264.33,"Low":261.7032,"Open":262.05,"Volume":132929},{"High":265.41,"HistoricalDate":"06\/21\/2022 05:00:00","Last":263.5,"Low":260.6,"Open":261.79,"Volume":153052},{"High":264.57,"HistoricalDate":"06\/17\/2022 05:00:00","Last":259.87,"Low":254.37,"Open":264.57,"Volume":423093},{"High":265.735,"HistoricalDate":"06\/16\/2022 05:00:00","Last":262.15,"Low":261.34,"Open":265.52,"Volume":104494},{"High":271.8,"HistoricalDate":"06\/15\/2022 05:00:00","Last":269.17,"Low":267.22,"Open":267.73,"Volume":114125},{"High":272.7,"HistoricalDate":"06\/14\/2022 05:00:00","Last":267.99,"Low":265.81,"Open":270.88,"Volume":158082},{"High":272.65,"HistoricalDate":"06\/13\/2022 05:00:00","Last":269.65,"Low":266.255,"Open":270.07,"Volume":99907},{"High":279.64,"HistoricalDate":"06\/10\/2022 05:00:00","Last":274.37,"Low":273.93,"Open":279.64,"Volume":97415},{"High":285.64,"HistoricalDate":"06\/09\/2022 05:00:00","Last":280.8,"Low":280.48,"Open":283.62,"Volume":119021},{"High":291.58,"HistoricalDate":"06\/08\/2022 05:00:00","Last":282.72,"Low":281.88,"Open":290.51,"Volume":109276},{"High":292.12,"HistoricalDate":"06\/07\/2022 05:00:00","Last":290.92,"Low":286.68,"Open":286.68,"Volume":170931},{"High":293.17,"HistoricalDate":"06\/06\/2022 05:00:00","Last":289.59,"Low":289.1064,"Open":291.24,"Volume":84716},{"High":286.89,"HistoricalDate":"06\/03\/2022 05:00:00","Last":286.32,"Low":283.01,"Open":285.58,"Volume":79943},{"High":286.67,"HistoricalDate":"06\/02\/2022 05:00:00","Last":286.39,"Low":278.11,"Open":281.9,"Volume":110027},{"High":282.15,"HistoricalDate":"06\/01\/2022 05:00:00","Last":280.62,"Low":278.13,"Open":279.37,"Volume":115106},{"High":284.74,"HistoricalDate":"05\/31\/2022 05:00:00","Last":280.37,"Low":279.64,"Open":284.74,"Volume":110582},{"High":285.26,"HistoricalDate":"05\/27\/2022 05:00:00","Last":284.87,"Low":278.22,"Open":278.22,"Volume":107616},{"High":279.35,"HistoricalDate":"05\/26\/2022 05:00:00","Last":278.56,"Low":274.67,"Open":274.67,"Volume":84590},{"High":275.48,"HistoricalDate":"05\/25\/2022 05:00:00","Last":273.36,"Low":270.56,"Open":272.08,"Volume":138003},{"High":274.6606,"HistoricalDate":"05\/24\/2022 05:00:00","Last":273.93,"Low":268.21,"Open":268.21,"Volume":122475},{"High":269.45,"HistoricalDate":"05\/23\/2022 05:00:00","Last":268.57,"Low":262.25,"Open":264.88,"Volume":110234},{"High":264.98,"HistoricalDate":"05\/20\/2022 05:00:00","Last":262.75,"Low":257.15,"Open":264.98,"Volume":128870},{"High":266.19,"HistoricalDate":"05\/19\/2022 05:00:00","Last":264.09,"Low":258.87,"Open":261.29,"Volume":118648},{"High":271.33,"HistoricalDate":"05\/18\/2022 05:00:00","Last":263.14,"Low":261.73,"Open":269.74,"Volume":158731},{"High":271.79,"HistoricalDate":"05\/17\/2022 05:00:00","Last":271.16,"Low":267.33,"Open":268.23,"Volume":158546},{"High":268.675,"HistoricalDate":"05\/16\/2022 05:00:00","Last":266.26,"Low":256.67,"Open":257.4,"Volume":135858},{"High":259.855,"HistoricalDate":"05\/13\/2022 05:00:00","Last":256.67,"Low":252.97,"Open":258.34,"Volume":155272},{"High":257.85,"HistoricalDate":"05\/12\/2022 05:00:00","Last":256.48,"Low":252,"Open":255.1,"Volume":263754},{"High":265.29,"HistoricalDate":"05\/11\/2022 05:00:00","Last":255.45,"Low":254.665,"Open":258.78,"Volume":148455},{"High":264.035,"HistoricalDate":"05\/10\/2022 05:00:00","Last":260.07,"Low":254.605,"Open":263.65,"Volume":234631},{"High":264.3,"HistoricalDate":"05\/09\/2022 05:00:00","Last":261.24,"Low":258.64,"Open":260.76,"Volume":202579},{"High":270.26,"HistoricalDate":"05\/06\/2022 05:00:00","Last":262.7,"Low":262.08,"Open":269.15,"Volume":139334},{"High":272.21,"HistoricalDate":"05\/05\/2022 05:00:00","Last":271.04,"Low":264.095,"Open":272.03,"Volume":127510},{"High":273.555,"HistoricalDate":"05\/04\/2022 05:00:00","Last":272.75,"Low":264.37,"Open":266.27,"Volume":108788},{"High":266.59,"HistoricalDate":"05\/03\/2022 05:00:00","Last":265.03,"Low":262.88,"Open":266.39,"Volume":177217},{"High":270.74,"HistoricalDate":"05\/02\/2022 05:00:00","Last":266.18,"Low":263.78,"Open":265.76,"Volume":170214},{"High":270.16,"HistoricalDate":"04\/29\/2022 05:00:00","Last":265.3,"Low":263.706,"Open":266.23,"Volume":204358},{"High":285.81,"HistoricalDate":"04\/28\/2022 05:00:00","Last":268.37,"Low":262.84,"Open":275.33,"Volume":411483},{"High":284.43,"HistoricalDate":"04\/27\/2022 05:00:00","Last":278.48,"Low":277.34,"Open":281.63,"Volume":134518},{"High":287.6,"HistoricalDate":"04\/26\/2022 05:00:00","Last":282.07,"Low":281.75,"Open":286.04,"Volume":92603},{"High":285.5,"HistoricalDate":"04\/25\/2022 05:00:00","Last":285.22,"Low":278.6,"Open":285.04,"Volume":101686},{"High":293.197,"HistoricalDate":"04\/22\/2022 05:00:00","Last":285.99,"Low":285.7,"Open":292.55,"Volume":78456},{"High":298.23,"HistoricalDate":"04\/21\/2022 05:00:00","Last":293.97,"Low":293.37,"Open":295.09,"Volume":94603},{"High":298.855,"HistoricalDate":"04\/20\/2022 05:00:00","Last":294.76,"Low":294.252,"Open":297.17,"Volume":90032},{"High":296.13,"HistoricalDate":"04\/19\/2022 05:00:00","Last":295.95,"Low":291.665,"Open":292.95,"Volume":126033},{"High":296.71,"HistoricalDate":"04\/18\/2022 05:00:00","Last":291.07,"Low":290.27,"Open":293.26,"Volume":208877},{"High":301.25,"HistoricalDate":"04\/14\/2022 05:00:00","Last":294.32,"Low":293.8,"Open":300.18,"Volume":145865},{"High":302.28,"HistoricalDate":"04\/13\/2022 05:00:00","Last":298.12,"Low":296.99,"Open":299.7,"Volume":176635},{"High":307.69,"HistoricalDate":"04\/12\/2022 05:00:00","Last":301.42,"Low":301.14,"Open":303.59,"Volume":144143},{"High":308.08,"HistoricalDate":"04\/11\/2022 05:00:00","Last":305.29,"Low":300.82,"Open":302.11,"Volume":149739},{"High":308.07,"HistoricalDate":"04\/08\/2022 05:00:00","Last":301.92,"Low":301.85,"Open":304.68,"Volume":137845},{"High":308.84,"HistoricalDate":"04\/07\/2022 05:00:00","Last":304.99,"Low":300.86,"Open":301.93,"Volume":123699},{"High":303.675,"HistoricalDate":"04\/06\/2022 05:00:00","Last":301.93,"Low":296.06,"Open":296.38,"Volume":159270},{"High":305.42,"HistoricalDate":"04\/05\/2022 05:00:00","Last":296.51,"Low":295.83,"Open":300.64,"Volume":152862},{"High":306.31,"HistoricalDate":"04\/04\/2022 05:00:00","Last":300.71,"Low":299.64,"Open":304.35,"Volume":83376},{"High":305.26,"HistoricalDate":"04\/01\/2022 05:00:00","Last":304.42,"Low":300.75,"Open":301.9,"Volume":97845},{"High":306.6,"HistoricalDate":"03\/31\/2022 05:00:00","Last":301.26,"Low":301.25,"Open":304.08,"Volume":103354},{"High":305.17,"HistoricalDate":"03\/30\/2022 05:00:00","Last":304.4,"Low":297.46,"Open":299.74,"Volume":141307},{"High":311.81,"HistoricalDate":"03\/29\/2022 05:00:00","Last":299.9,"Low":298.595,"Open":308.06,"Volume":190389},{"High":313.52,"HistoricalDate":"03\/28\/2022 05:00:00","Last":308.86,"Low":306.92,"Open":308.77,"Volume":169048},{"High":308.81,"HistoricalDate":"03\/25\/2022 05:00:00","Last":308.81,"Low":301.96,"Open":304.4,"Volume":152364},{"High":306,"HistoricalDate":"03\/24\/2022 05:00:00","Last":305.52,"Low":300.09,"Open":300.64,"Volume":207062},{"High":301.43,"HistoricalDate":"03\/23\/2022 05:00:00","Last":300.49,"Low":298.77,"Open":300,"Volume":121013},{"High":301.92,"HistoricalDate":"03\/22\/2022 05:00:00","Last":299.78,"Low":296.43,"Open":298.93,"Volume":139412},{"High":302.025,"HistoricalDate":"03\/21\/2022 05:00:00","Last":297.84,"Low":295.8,"Open":295.8,"Volume":133005},{"High":297.6,"HistoricalDate":"03\/18\/2022 05:00:00","Last":295.26,"Low":293.87,"Open":296.04,"Volume":373721},{"High":301.3,"HistoricalDate":"03\/17\/2022 05:00:00","Last":298.12,"Low":293.33,"Open":293.33,"Volume":191449},{"High":301.65,"HistoricalDate":"03\/16\/2022 05:00:00","Last":293.87,"Low":291.48,"Open":298.57,"Volume":165674},{"High":299.8,"HistoricalDate":"03\/15\/2022 05:00:00","Last":299.69,"Low":294.3895,"Open":296.52,"Volume":215394},{"High":303.49,"HistoricalDate":"03\/14\/2022 05:00:00","Last":296.24,"Low":293.16,"Open":303.05,"Volume":195742},{"High":302.3,"HistoricalDate":"03\/11\/2022 06:00:00","Last":301.52,"Low":296.5,"Open":298.77,"Volume":237050},{"High":296.58,"HistoricalDate":"03\/10\/2022 06:00:00","Last":296.49,"Low":290.41,"Open":290.45,"Volume":83230},{"High":296.08,"HistoricalDate":"03\/09\/2022 06:00:00","Last":294.08,"Low":287.59,"Open":292.62,"Volume":120071},{"High":303,"HistoricalDate":"03\/08\/2022 06:00:00","Last":290.8,"Low":289.625,"Open":300.51,"Volume":285102},{"High":309.8,"HistoricalDate":"03\/07\/2022 06:00:00","Last":302.24,"Low":298.7,"Open":304.67,"Volume":320412},{"High":305.27,"HistoricalDate":"03\/04\/2022 06:00:00","Last":304.24,"Low":289.79,"Open":289.79,"Volume":348924},{"High":294,"HistoricalDate":"03\/03\/2022 06:00:00","Last":292.19,"Low":286.8,"Open":292.43,"Volume":170252},{"High":293.755,"HistoricalDate":"03\/02\/2022 06:00:00","Last":291.54,"Low":278.9,"Open":285.29,"Volume":304798},{"High":285.84,"HistoricalDate":"03\/01\/2022 06:00:00","Last":284.99,"Low":277.57,"Open":277.57,"Volume":306193},{"High":279.82,"HistoricalDate":"02\/28\/2022 06:00:00","Last":279.79,"Low":265.02,"Open":265.02,"Volume":279024},{"High":266.19,"HistoricalDate":"02\/25\/2022 06:00:00","Last":266.08,"Low":258.23,"Open":259.18,"Volume":191360},{"High":258.53,"HistoricalDate":"02\/24\/2022 06:00:00","Last":257.26,"Low":240.02,"Open":243.45,"Volume":235187},{"High":252.79,"HistoricalDate":"02\/23\/2022 06:00:00","Last":246.28,"Low":245.68,"Open":249.95,"Volume":149919},{"High":255.1862,"HistoricalDate":"02\/22\/2022 06:00:00","Last":249.89,"Low":248.685,"Open":254.04,"Volume":126976},{"High":258.24,"HistoricalDate":"02\/18\/2022 06:00:00","Last":254.54,"Low":251.74,"Open":256.07,"Volume":358440},{"High":259.92,"HistoricalDate":"02\/17\/2022 06:00:00","Last":257.96,"Low":251.76,"Open":253.34,"Volume":145283},{"High":256.62,"HistoricalDate":"02\/16\/2022 06:00:00","Last":255.75,"Low":250.3796,"Open":251.04,"Volume":157291},{"High":253.5,"HistoricalDate":"02\/15\/2022 06:00:00","Last":252.47,"Low":248.105,"Open":250.61,"Volume":171572},{"High":254.52,"HistoricalDate":"02\/14\/2022 06:00:00","Last":249.81,"Low":247.55,"Open":254.52,"Volume":203186},{"High":257.405,"HistoricalDate":"02\/11\/2022 06:00:00","Last":256.2,"Low":251.615,"Open":253.25,"Volume":153965},{"High":259.035,"HistoricalDate":"02\/10\/2022 06:00:00","Last":254.2,"Low":252.81,"Open":254.1,"Volume":122645},{"High":258.41,"HistoricalDate":"02\/09\/2022 06:00:00","Last":257.07,"Low":253.62,"Open":253.62,"Volume":102508},{"High":256.12,"HistoricalDate":"02\/08\/2022 06:00:00","Last":253.17,"Low":251.81,"Open":253.11,"Volume":136281},{"High":254.84,"HistoricalDate":"02\/07\/2022 06:00:00","Last":253.3,"Low":252.4,"Open":254.82,"Volume":113316},{"High":256.15,"HistoricalDate":"02\/04\/2022 06:00:00","Last":253.61,"Low":249.29,"Open":253.56,"Volume":137583},{"High":256.33,"HistoricalDate":"02\/03\/2022 06:00:00","Last":253.89,"Low":251.445,"Open":254.46,"Volume":266835},{"High":257.96,"HistoricalDate":"02\/02\/2022 06:00:00","Last":257.03,"Low":244.56,"Open":244.72,"Volume":285741},{"High":248.52,"HistoricalDate":"02\/01\/2022 06:00:00","Last":246.68,"Low":242.46,"Open":246.4,"Volume":237412},{"High":251.41,"HistoricalDate":"01\/31\/2022 06:00:00","Last":247.46,"Low":244.31,"Open":245.46,"Volume":232447},{"High":245.42,"HistoricalDate":"01\/28\/2022 06:00:00","Last":245.21,"Low":238.29,"Open":241.66,"Volume":248296},{"High":260,"HistoricalDate":"01\/27\/2022 06:00:00","Last":243.64,"Low":241.11,"Open":260,"Volume":499940},{"High":270.715,"HistoricalDate":"01\/26\/2022 06:00:00","Last":265.9,"Low":264.59,"Open":268.45,"Volume":153746},{"High":271.93,"HistoricalDate":"01\/25\/2022 06:00:00","Last":267.32,"Low":262.4401,"Open":269.66,"Volume":160953},{"High":272.96,"HistoricalDate":"01\/24\/2022 06:00:00","Last":272.31,"Low":265.34,"Open":269.15,"Volume":143296},{"High":274.16,"HistoricalDate":"01\/21\/2022 06:00:00","Last":271.14,"Low":270.02,"Open":273.42,"Volume":160164},{"High":278.28,"HistoricalDate":"01\/20\/2022 06:00:00","Last":272.94,"Low":272.72,"Open":277.07,"Volume":94736},{"High":280.21,"HistoricalDate":"01\/19\/2022 06:00:00","Last":275.8,"Low":275.4,"Open":279.54,"Volume":74587},{"High":280.58,"HistoricalDate":"01\/18\/2022 06:00:00","Last":279.12,"Low":275.39,"Open":280,"Volume":135307},{"High":278.49,"HistoricalDate":"01\/14\/2022 06:00:00","Last":278.23,"Low":271.04,"Open":274.27,"Volume":61637},{"High":279.59,"HistoricalDate":"01\/13\/2022 06:00:00","Last":275.56,"Low":272.74,"Open":274.45,"Volume":68172},{"High":277.355,"HistoricalDate":"01\/12\/2022 06:00:00","Last":275.02,"Low":274.1,"Open":277.29,"Volume":84814},{"High":276.98,"HistoricalDate":"01\/11\/2022 06:00:00","Last":276.27,"Low":270.45,"Open":274.41,"Volume":113307},{"High":273.67,"HistoricalDate":"01\/10\/2022 06:00:00","Last":273.35,"Low":269.09,"Open":273.49,"Volume":107213},{"High":275.3,"HistoricalDate":"01\/07\/2022 06:00:00","Last":273.18,"Low":269.99,"Open":271.48,"Volume":74002},{"High":278.66,"HistoricalDate":"01\/06\/2022 06:00:00","Last":271.99,"Low":271.32,"Open":276.57,"Volume":79520},{"High":279.9,"HistoricalDate":"01\/05\/2022 06:00:00","Last":275.68,"Low":275.51,"Open":279.14,"Volume":106054},{"High":279.85,"HistoricalDate":"01\/04\/2022 06:00:00","Last":278.45,"Low":274.4,"Open":274.4,"Volume":104514},{"High":273.99,"HistoricalDate":"01\/03\/2022 06:00:00","Last":273.07,"Low":268.72,"Open":270.19,"Volume":87542},{"High":270.54,"HistoricalDate":"12\/31\/2021 06:00:00","Last":269.21,"Low":267.4843,"Open":268.7,"Volume":45369},{"High":271.57,"HistoricalDate":"12\/30\/2021 06:00:00","Last":269.22,"Low":269.2,"Open":270.99,"Volume":47161},{"High":270.72,"HistoricalDate":"12\/29\/2021 06:00:00","Last":269.66,"Low":269.06,"Open":270.14,"Volume":54539},{"High":270.7,"HistoricalDate":"12\/28\/2021 06:00:00","Last":269.5,"Low":267.4,"Open":267.4,"Volume":50782},{"High":268.19,"HistoricalDate":"12\/27\/2021 06:00:00","Last":266.52,"Low":263.86,"Open":266.98,"Volume":90994},{"High":268.29,"HistoricalDate":"12\/23\/2021 06:00:00","Last":266.67,"Low":265.35,"Open":266.86,"Volume":84797},{"High":265.17,"HistoricalDate":"12\/22\/2021 06:00:00","Last":264.99,"Low":259.39,"Open":260.69,"Volume":203858},{"High":263.99,"HistoricalDate":"12\/21\/2021 06:00:00","Last":260.63,"Low":256.14,"Open":256.14,"Volume":186815},{"High":257.07,"HistoricalDate":"12\/20\/2021 06:00:00","Last":256.13,"Low":249.98,"Open":257.07,"Volume":206600},{"High":266.07,"HistoricalDate":"12\/17\/2021 06:00:00","Last":259.79,"Low":258.68,"Open":265.85,"Volume":401684},{"High":268.6936,"HistoricalDate":"12\/16\/2021 06:00:00","Last":265.86,"Low":263.55,"Open":266.22,"Volume":138915},{"High":270,"HistoricalDate":"12\/15\/2021 06:00:00","Last":266.18,"Low":265.3172,"Open":267.84,"Volume":113196},{"High":270.28,"HistoricalDate":"12\/14\/2021 06:00:00","Last":266.96,"Low":265.805,"Open":266.64,"Volume":134681},{"High":267.91,"HistoricalDate":"12\/13\/2021 06:00:00","Last":267.69,"Low":260.975,"Open":265.57,"Volume":231011},{"High":269.75,"HistoricalDate":"12\/10\/2021 06:00:00","Last":264.98,"Low":264.21,"Open":269.75,"Volume":159123},{"High":272.59,"HistoricalDate":"12\/09\/2021 06:00:00","Last":268.46,"Low":266.3,"Open":270.65,"Volume":115177},{"High":272.92,"HistoricalDate":"12\/08\/2021 06:00:00","Last":272.01,"Low":267.945,"Open":269.63,"Volume":129216},{"High":269.99,"HistoricalDate":"12\/07\/2021 06:00:00","Last":268.43,"Low":265.81,"Open":268.37,"Volume":107562},{"High":273.05,"HistoricalDate":"12\/06\/2021 06:00:00","Last":267.24,"Low":265.44,"Open":266.6,"Volume":171613},{"High":266,"HistoricalDate":"12\/03\/2021 06:00:00","Last":263.76,"Low":261.56,"Open":266,"Volume":118215},{"High":266.57,"HistoricalDate":"12\/02\/2021 06:00:00","Last":265.66,"Low":257,"Open":257.07,"Volume":129206},{"High":262.8988,"HistoricalDate":"12\/01\/2021 06:00:00","Last":255.24,"Low":255.23,"Open":262.37,"Volume":106072},{"High":266.46,"HistoricalDate":"11\/30\/2021 06:00:00","Last":259.43,"Low":257.52,"Open":266.46,"Volume":172170},{"High":270.75,"HistoricalDate":"11\/29\/2021 06:00:00","Last":267.09,"Low":266.79,"Open":270.12,"Volume":61658},{"High":272.81,"HistoricalDate":"11\/26\/2021 06:00:00","Last":268.05,"Low":267.05,"Open":272.81,"Volume":36134},{"High":279.61,"HistoricalDate":"11\/24\/2021 06:00:00","Last":276.24,"Low":275.611,"Open":277.3,"Volume":66645},{"High":277.81,"HistoricalDate":"11\/23\/2021 06:00:00","Last":276.95,"Low":274.05,"Open":276.15,"Volume":84593},{"High":278.815,"HistoricalDate":"11\/22\/2021 06:00:00","Last":274.96,"Low":272.01,"Open":274,"Volume":126405},{"High":275.6,"HistoricalDate":"11\/19\/2021 06:00:00","Last":272.47,"Low":272.46,"Open":273.62,"Volume":82310},{"High":280.25,"HistoricalDate":"11\/18\/2021 06:00:00","Last":273.72,"Low":273.3,"Open":278.42,"Volume":86167},{"High":279.8,"HistoricalDate":"11\/17\/2021 06:00:00","Last":278.7,"Low":277.33,"Open":278,"Volume":83704},{"High":283.35,"HistoricalDate":"11\/16\/2021 06:00:00","Last":278.51,"Low":278.26,"Open":280.86,"Volume":69395},{"High":284.52,"HistoricalDate":"11\/15\/2021 06:00:00","Last":281.93,"Low":281.82,"Open":282.23,"Volume":52299},{"High":283.965,"HistoricalDate":"11\/12\/2021 06:00:00","Last":282.61,"Low":279.87,"Open":283.91,"Volume":80660},{"High":286.58,"HistoricalDate":"11\/11\/2021 06:00:00","Last":282.59,"Low":281.54,"Open":284.16,"Volume":91329},{"High":287.805,"HistoricalDate":"11\/10\/2021 06:00:00","Last":284.48,"Low":283.57,"Open":285.94,"Volume":67440},{"High":290.41,"HistoricalDate":"11\/09\/2021 06:00:00","Last":285.23,"Low":284.19,"Open":290.41,"Volume":93182},{"High":289.48,"HistoricalDate":"11\/08\/2021 06:00:00","Last":288.89,"Low":284.355,"Open":287.42,"Volume":76526},{"High":290.66,"HistoricalDate":"11\/05\/2021 05:00:00","Last":286.88,"Low":286.11,"Open":288.42,"Volume":93929},{"High":290.705,"HistoricalDate":"11\/04\/2021 05:00:00","Last":287.67,"Low":284.1663,"Open":286.77,"Volume":118444},{"High":289,"HistoricalDate":"11\/03\/2021 05:00:00","Last":285.74,"Low":284.01,"Open":289,"Volume":129192},{"High":289.7,"HistoricalDate":"11\/02\/2021 05:00:00","Last":287.36,"Low":286.58,"Open":289.7,"Volume":111248},{"High":289.85,"HistoricalDate":"11\/01\/2021 05:00:00","Last":289,"Low":283.19,"Open":289.85,"Volume":120642},{"High":288.46,"HistoricalDate":"10\/29\/2021 05:00:00","Last":287.64,"Low":275.295,"Open":277.93,"Volume":237833},{"High":279.08,"HistoricalDate":"10\/28\/2021 05:00:00","Last":277.74,"Low":269.47,"Open":273,"Volume":222834},{"High":281.09,"HistoricalDate":"10\/27\/2021 05:00:00","Last":272.16,"Low":271.83,"Open":281.09,"Volume":149813},{"High":284.81,"HistoricalDate":"10\/26\/2021 05:00:00","Last":281.73,"Low":280.32,"Open":284.45,"Volume":134471},{"High":286.69,"HistoricalDate":"10\/25\/2021 05:00:00","Last":284.31,"Low":283.5,"Open":285.03,"Volume":120918},{"High":288.29,"HistoricalDate":"10\/22\/2021 05:00:00","Last":285.07,"Low":283.71,"Open":283.86,"Volume":97244},{"High":283.57,"HistoricalDate":"10\/21\/2021 05:00:00","Last":283.54,"Low":280.33,"Open":282.07,"Volume":102926},{"High":284.9899,"HistoricalDate":"10\/20\/2021 05:00:00","Last":282.37,"Low":281.085,"Open":281.32,"Volume":74371},{"High":283.615,"HistoricalDate":"10\/19\/2021 05:00:00","Last":281.36,"Low":280.73,"Open":283.1,"Volume":86033},{"High":282.5289,"HistoricalDate":"10\/18\/2021 05:00:00","Last":281.92,"Low":279.3386,"Open":281.33,"Volume":89268},{"High":285.22,"HistoricalDate":"10\/15\/2021 05:00:00","Last":281.9,"Low":280.875,"Open":281.1,"Volume":128510},{"High":281.45,"HistoricalDate":"10\/14\/2021 05:00:00","Last":280.14,"Low":278.96,"Open":279.78,"Volume":77580},{"High":277.74,"HistoricalDate":"10\/13\/2021 05:00:00","Last":277.6,"Low":273.1991,"Open":276.27,"Volume":75109},{"High":277.505,"HistoricalDate":"10\/12\/2021 05:00:00","Last":276.27,"Low":272.6515,"Open":272.9,"Volume":118588},{"High":276.18,"HistoricalDate":"10\/11\/2021 05:00:00","Last":273.23,"Low":272.85,"Open":274.8,"Volume":58731},{"High":274.87,"HistoricalDate":"10\/08\/2021 05:00:00","Last":274.8,"Low":269.4,"Open":270.52,"Volume":118978},{"High":270.99,"HistoricalDate":"10\/07\/2021 05:00:00","Last":270.01,"Low":267.07,"Open":267.07,"Volume":118940},{"High":266.14,"HistoricalDate":"10\/06\/2021 05:00:00","Last":266.01,"Low":261,"Open":263.99,"Volume":77792},{"High":268.77,"HistoricalDate":"10\/05\/2021 05:00:00","Last":264.89,"Low":262.54,"Open":268.25,"Volume":169328},{"High":268,"HistoricalDate":"10\/04\/2021 05:00:00","Last":267.91,"Low":264.505,"Open":265.12,"Volume":131841},{"High":266.41,"HistoricalDate":"10\/01\/2021 05:00:00","Last":265.12,"Low":262.41,"Open":262.41,"Volume":112401},{"High":267.42,"HistoricalDate":"09\/30\/2021 05:00:00","Last":262.1,"Low":262.1,"Open":266.08,"Volume":142623},{"High":266.18,"HistoricalDate":"09\/29\/2021 05:00:00","Last":264.96,"Low":260.755,"Open":260.83,"Volume":158708},{"High":261.82,"HistoricalDate":"09\/28\/2021 05:00:00","Last":260.02,"Low":255.5184,"Open":258.72,"Volume":158513},{"High":259.88,"HistoricalDate":"09\/27\/2021 05:00:00","Last":257.64,"Low":255.89,"Open":255.89,"Volume":143151},{"High":255.99,"HistoricalDate":"09\/24\/2021 05:00:00","Last":255.46,"Low":251.75,"Open":251.75,"Volume":130070},{"High":253.07,"HistoricalDate":"09\/23\/2021 05:00:00","Last":251.39,"Low":250.67,"Open":250.67,"Volume":103913},{"High":252.26,"HistoricalDate":"09\/22\/2021 05:00:00","Last":250.12,"Low":248.77,"Open":250.13,"Volume":107623},{"High":254.02,"HistoricalDate":"09\/21\/2021 05:00:00","Last":249.31,"Low":247.68,"Open":252.75,"Volume":199445},{"High":252.8,"HistoricalDate":"09\/20\/2021 05:00:00","Last":251.57,"Low":248.1296,"Open":251.07,"Volume":186211},{"High":254.325,"HistoricalDate":"09\/17\/2021 05:00:00","Last":252.75,"Low":250.51,"Open":250.95,"Volume":340994},{"High":253.6,"HistoricalDate":"09\/16\/2021 05:00:00","Last":251.41,"Low":251.06,"Open":253.38,"Volume":192563},{"High":254.36,"HistoricalDate":"09\/15\/2021 05:00:00","Last":252.9,"Low":251.56,"Open":252.28,"Volume":173129},{"High":258.88,"HistoricalDate":"09\/14\/2021 05:00:00","Last":252,"Low":251.23,"Open":258.49,"Volume":124693},{"High":259.82,"HistoricalDate":"09\/13\/2021 05:00:00","Last":257.83,"Low":255.45,"Open":257.68,"Volume":124664},{"High":258.7,"HistoricalDate":"09\/10\/2021 05:00:00","Last":255.87,"Low":255.3178,"Open":258.7,"Volume":178854},{"High":259.23,"HistoricalDate":"09\/09\/2021 05:00:00","Last":258.44,"Low":256.16,"Open":256.47,"Volume":142582},{"High":259.97,"HistoricalDate":"09\/08\/2021 05:00:00","Last":257.22,"Low":251.92,"Open":251.92,"Volume":196164},{"High":255.813,"HistoricalDate":"09\/07\/2021 05:00:00","Last":252.24,"Low":251.67,"Open":254.89,"Volume":218035},{"High":260.98,"HistoricalDate":"09\/03\/2021 05:00:00","Last":256.32,"Low":256.23,"Open":259.15,"Volume":116051},{"High":259.8866,"HistoricalDate":"09\/02\/2021 05:00:00","Last":258.92,"Low":256.76,"Open":256.76,"Volume":83339},{"High":258.4,"HistoricalDate":"09\/01\/2021 05:00:00","Last":256.47,"Low":254.03,"Open":257.44,"Volume":148425},{"High":258.47,"HistoricalDate":"08\/31\/2021 05:00:00","Last":257.54,"Low":256.64,"Open":256.72,"Volume":154698},{"High":258.62,"HistoricalDate":"08\/30\/2021 05:00:00","Last":256.74,"Low":256.73,"Open":257.63,"Volume":107949},{"High":259.39,"HistoricalDate":"08\/27\/2021 05:00:00","Last":257.74,"Low":256.26,"Open":258.16,"Volume":114037},{"High":258.21,"HistoricalDate":"08\/26\/2021 05:00:00","Last":256.61,"Low":255.5395,"Open":256.99,"Volume":134255},{"High":259.55,"HistoricalDate":"08\/25\/2021 05:00:00","Last":257.31,"Low":255.65,"Open":256.5,"Volume":118889},{"High":259.01,"HistoricalDate":"08\/24\/2021 05:00:00","Last":256.5,"Low":256.18,"Open":257.13,"Volume":117363},{"High":261.005,"HistoricalDate":"08\/23\/2021 05:00:00","Last":257.54,"Low":257.22,"Open":260.13,"Volume":155660},{"High":259.95,"HistoricalDate":"08\/20\/2021 05:00:00","Last":259.65,"Low":257.1,"Open":257.1,"Volume":96271},{"High":259.39,"HistoricalDate":"08\/19\/2021 05:00:00","Last":257.79,"Low":256.85,"Open":256.85,"Volume":139753},{"High":261.94,"HistoricalDate":"08\/18\/2021 05:00:00","Last":257.53,"Low":256.88,"Open":261.04,"Volume":262955},{"High":260.25,"HistoricalDate":"08\/17\/2021 05:00:00","Last":260.02,"Low":254.61,"Open":254.95,"Volume":191595},{"High":255.22,"HistoricalDate":"08\/16\/2021 05:00:00","Last":255.22,"Low":248.36,"Open":250.91,"Volume":282704},{"High":254.76,"HistoricalDate":"08\/13\/2021 05:00:00","Last":251.96,"Low":250.75,"Open":254.76,"Volume":183159},{"High":255.645,"HistoricalDate":"08\/12\/2021 05:00:00","Last":253.6,"Low":250.43,"Open":251.64,"Volume":282468},{"High":255.455,"HistoricalDate":"08\/11\/2021 05:00:00","Last":253.64,"Low":251.94,"Open":253.68,"Volume":291290},{"High":253.44,"HistoricalDate":"08\/10\/2021 05:00:00","Last":253.29,"Low":246.73,"Open":251.15,"Volume":254420},{"High":254.52,"HistoricalDate":"08\/09\/2021 05:00:00","Last":251.18,"Low":250.06,"Open":252.4,"Volume":144098},{"High":256.01,"HistoricalDate":"08\/06\/2021 05:00:00","Last":252.31,"Low":251.57,"Open":252.03,"Volume":257962},{"High":254.745,"HistoricalDate":"08\/05\/2021 05:00:00","Last":251.6,"Low":251.34,"Open":253.28,"Volume":164194},{"High":259.325,"HistoricalDate":"08\/04\/2021 05:00:00","Last":252.75,"Low":252.51,"Open":255,"Volume":240982},{"High":268.87,"HistoricalDate":"08\/03\/2021 05:00:00","Last":256.44,"Low":255.37,"Open":267.95,"Volume":250109},{"High":270.73,"HistoricalDate":"08\/02\/2021 05:00:00","Last":268.27,"Low":266.7,"Open":267.82,"Volume":142522},{"High":270,"HistoricalDate":"07\/30\/2021 05:00:00","Last":266.96,"Low":266.15,"Open":267.96,"Volume":230772},{"High":270.54,"HistoricalDate":"07\/29\/2021 05:00:00","Last":268.87,"Low":268.64,"Open":269.85,"Volume":77894},{"High":270.24,"HistoricalDate":"07\/28\/2021 05:00:00","Last":268.72,"Low":266.5,"Open":268.58,"Volume":109641},{"High":270.5,"HistoricalDate":"07\/27\/2021 05:00:00","Last":268.46,"Low":266.94,"Open":267.89,"Volume":96750},{"High":269.155,"HistoricalDate":"07\/26\/2021 05:00:00","Last":267.89,"Low":266.66,"Open":267.87,"Volume":88855},{"High":269.67,"HistoricalDate":"07\/23\/2021 05:00:00","Last":268.63,"Low":267,"Open":267.5,"Volume":130856},{"High":267.915,"HistoricalDate":"07\/22\/2021 05:00:00","Last":266.58,"Low":265.71,"Open":265.71,"Volume":119962},{"High":267.91,"HistoricalDate":"07\/21\/2021 05:00:00","Last":266.3,"Low":265.96,"Open":265.96,"Volume":179552},{"High":266.95,"HistoricalDate":"07\/20\/2021 05:00:00","Last":264.69,"Low":262.24,"Open":262.3,"Volume":186634},{"High":264.58,"HistoricalDate":"07\/19\/2021 05:00:00","Last":261.02,"Low":258.24,"Open":264.24,"Volume":343066},{"High":265.51,"HistoricalDate":"07\/16\/2021 05:00:00","Last":264.17,"Low":262.62,"Open":262.62,"Volume":138053},{"High":263.065,"HistoricalDate":"07\/15\/2021 05:00:00","Last":262.22,"Low":260.02,"Open":260.11,"Volume":88454},{"High":262.06,"HistoricalDate":"07\/14\/2021 05:00:00","Last":261.01,"Low":257.59,"Open":261.6,"Volume":92801},{"High":261.73,"HistoricalDate":"07\/13\/2021 05:00:00","Last":260.3,"Low":259.965,"Open":260.83,"Volume":129990},{"High":262.03,"HistoricalDate":"07\/12\/2021 05:00:00","Last":260.69,"Low":258.71,"Open":260.74,"Volume":108629},{"High":262.97,"HistoricalDate":"07\/09\/2021 05:00:00","Last":261.15,"Low":258.75,"Open":259.63,"Volume":175342},{"High":262.79,"HistoricalDate":"07\/08\/2021 05:00:00","Last":258.66,"Low":255.42,"Open":256.1,"Volume":184050},{"High":259.12,"HistoricalDate":"07\/07\/2021 05:00:00","Last":258.52,"Low":255.94,"Open":256.93,"Volume":153173},{"High":257.38,"HistoricalDate":"07\/06\/2021 05:00:00","Last":256.33,"Low":252.28,"Open":256.78,"Volume":201648},{"High":258.03,"HistoricalDate":"07\/02\/2021 05:00:00","Last":257.44,"Low":255.33,"Open":256.86,"Volume":119946},{"High":258.18,"HistoricalDate":"07\/01\/2021 05:00:00","Last":256.86,"Low":255.34,"Open":255.34,"Volume":139767},{"High":256.75,"HistoricalDate":"06\/30\/2021 05:00:00","Last":255.12,"Low":254.2,"Open":255.34,"Volume":149408},{"High":259.69,"HistoricalDate":"06\/29\/2021 05:00:00","Last":255.24,"Low":254.65,"Open":257.72,"Volume":202627},{"High":261.41,"HistoricalDate":"06\/28\/2021 05:00:00","Last":257.99,"Low":255.58,"Open":261.41,"Volume":263711},{"High":260.65,"HistoricalDate":"06\/25\/2021 05:00:00","Last":260.42,"Low":255.68,"Open":256.95,"Volume":473971},{"High":259.68,"HistoricalDate":"06\/24\/2021 05:00:00","Last":257.65,"Low":256.07,"Open":259.64,"Volume":225776},{"High":262.38,"HistoricalDate":"06\/23\/2021 05:00:00","Last":258.72,"Low":258.7,"Open":261.51,"Volume":156465},{"High":263.1,"HistoricalDate":"06\/22\/2021 05:00:00","Last":261.82,"Low":260.675,"Open":262,"Volume":218691},{"High":264.21,"HistoricalDate":"06\/21\/2021 05:00:00","Last":263.09,"Low":261.16,"Open":262.38,"Volume":203682},{"High":264.19,"HistoricalDate":"06\/18\/2021 05:00:00","Last":260.78,"Low":260.25,"Open":262.78,"Volume":655963},{"High":265.22,"HistoricalDate":"06\/17\/2021 05:00:00","Last":263.83,"Low":262.45,"Open":264.29,"Volume":211394},{"High":266.96,"HistoricalDate":"06\/16\/2021 05:00:00","Last":264.08,"Low":263.05,"Open":266.68,"Volume":200289},{"High":266.655,"HistoricalDate":"06\/15\/2021 05:00:00","Last":265.94,"Low":262.57,"Open":264.7,"Volume":126503},{"High":265.76,"HistoricalDate":"06\/14\/2021 05:00:00","Last":263.85,"Low":261.57,"Open":265.76,"Volume":181140},{"High":266.93,"HistoricalDate":"06\/11\/2021 05:00:00","Last":266.57,"Low":264.74,"Open":265.48,"Volume":231306},{"High":265.4585,"HistoricalDate":"06\/10\/2021 05:00:00","Last":264.71,"Low":260.9,"Open":261.69,"Volume":156698},{"High":262.77,"HistoricalDate":"06\/09\/2021 05:00:00","Last":260.63,"Low":258.54,"Open":261.07,"Volume":159921},{"High":260.7,"HistoricalDate":"06\/08\/2021 05:00:00","Last":260.01,"Low":253.72,"Open":256.71,"Volume":203577},{"High":261.22,"HistoricalDate":"06\/07\/2021 05:00:00","Last":257.71,"Low":256.09,"Open":258.79,"Volume":189834},{"High":259.57,"HistoricalDate":"06\/04\/2021 05:00:00","Last":259.09,"Low":257.23,"Open":257.55,"Volume":103366},{"High":258.57,"HistoricalDate":"06\/03\/2021 05:00:00","Last":256.86,"Low":255.34,"Open":256.88,"Volume":104709},{"High":260.08,"HistoricalDate":"06\/02\/2021 05:00:00","Last":257.57,"Low":256.21,"Open":257.18,"Volume":151702},{"High":256.66,"HistoricalDate":"06\/01\/2021 05:00:00","Last":256.13,"Low":254.215,"Open":256.37,"Volume":111388},{"High":256.41,"HistoricalDate":"05\/28\/2021 05:00:00","Last":254.96,"Low":254.29,"Open":255.63,"Volume":129557},{"High":256.44,"HistoricalDate":"05\/27\/2021 05:00:00","Last":254.65,"Low":254.24,"Open":255.01,"Volume":154712},{"High":257.82,"HistoricalDate":"05\/26\/2021 05:00:00","Last":254.36,"Low":253.56,"Open":256.15,"Volume":186173},{"High":257.405,"HistoricalDate":"05\/25\/2021 05:00:00","Last":255.35,"Low":253.85,"Open":255.97,"Volume":154575},{"High":260.24,"HistoricalDate":"05\/24\/2021 05:00:00","Last":258.16,"Low":256.56,"Open":259.65,"Volume":149077},{"High":258.77,"HistoricalDate":"05\/21\/2021 05:00:00","Last":257.04,"Low":256.95,"Open":257.09,"Volume":153578},{"High":258.77,"HistoricalDate":"05\/20\/2021 05:00:00","Last":256.47,"Low":255.25,"Open":258.03,"Volume":139069},{"High":260.25,"HistoricalDate":"05\/19\/2021 05:00:00","Last":257.72,"Low":255.48,"Open":259.24,"Volume":212047},{"High":261.67,"HistoricalDate":"05\/18\/2021 05:00:00","Last":260.25,"Low":259.16,"Open":259.16,"Volume":148078},{"High":261.2,"HistoricalDate":"05\/17\/2021 05:00:00","Last":259.66,"Low":257.81,"Open":259.67,"Volume":169956},{"High":260.68,"HistoricalDate":"05\/14\/2021 05:00:00","Last":259.97,"Low":258.16,"Open":259.19,"Volume":121733},{"High":261.03,"HistoricalDate":"05\/13\/2021 05:00:00","Last":258.86,"Low":255.48,"Open":256.45,"Volume":214306},{"High":258.73,"HistoricalDate":"05\/12\/2021 05:00:00","Last":253.99,"Low":253.07,"Open":257.94,"Volume":168271},{"High":263.85,"HistoricalDate":"05\/11\/2021 05:00:00","Last":259.62,"Low":259.53,"Open":262.39,"Volume":140661},{"High":265.93,"HistoricalDate":"05\/10\/2021 05:00:00","Last":263.8,"Low":262.95,"Open":263.22,"Volume":175586},{"High":264.97,"HistoricalDate":"05\/07\/2021 05:00:00","Last":264.31,"Low":259.94,"Open":261.73,"Volume":157408},{"High":263.54,"HistoricalDate":"05\/06\/2021 05:00:00","Last":261.71,"Low":259.18,"Open":262.65,"Volume":167548},{"High":263.07,"HistoricalDate":"05\/05\/2021 05:00:00","Last":262.65,"Low":258.98,"Open":263.72,"Volume":134453},{"High":264.37,"HistoricalDate":"05\/04\/2021 05:00:00","Last":263.44,"Low":259.15,"Open":261.15,"Volume":194033},{"High":264.159,"HistoricalDate":"05\/03\/2021 05:00:00","Last":262.09,"Low":255.75,"Open":256.71,"Volume":235352},{"High":255.655,"HistoricalDate":"04\/30\/2021 05:00:00","Last":254.86,"Low":252.4,"Open":254.3,"Volume":204080},{"High":254.48,"HistoricalDate":"04\/29\/2021 05:00:00","Last":254.05,"Low":250.64,"Open":251.77,"Volume":235224},{"High":254.705,"HistoricalDate":"04\/28\/2021 05:00:00","Last":251.16,"Low":250.85,"Open":254.44,"Volume":179844},{"High":254.1,"HistoricalDate":"04\/27\/2021 05:00:00","Last":253.78,"Low":250.74,"Open":254.1,"Volume":208938},{"High":255.41,"HistoricalDate":"04\/26\/2021 05:00:00","Last":253.56,"Low":252.26,"Open":254.62,"Volume":330060},{"High":258.93,"HistoricalDate":"04\/23\/2021 05:00:00","Last":254.47,"Low":252.93,"Open":258.93,"Volume":272912},{"High":260.61,"HistoricalDate":"04\/22\/2021 05:00:00","Last":258.4,"Low":250.6,"Open":255.61,"Volume":429367},{"High":263.63,"HistoricalDate":"04\/21\/2021 05:00:00","Last":255.49,"Low":255.49,"Open":262.25,"Volume":255984},{"High":265.3,"HistoricalDate":"04\/20\/2021 05:00:00","Last":261.86,"Low":260.92,"Open":263.38,"Volume":241642},{"High":265.81,"HistoricalDate":"04\/19\/2021 05:00:00","Last":262.46,"Low":260.18,"Open":260.92,"Volume":471845},{"High":261.62,"HistoricalDate":"04\/16\/2021 05:00:00","Last":260.45,"Low":257.99,"Open":259.35,"Volume":309019},{"High":257.95,"HistoricalDate":"04\/15\/2021 05:00:00","Last":257.25,"Low":252.33,"Open":253.53,"Volume":270160},{"High":255.06,"HistoricalDate":"04\/14\/2021 05:00:00","Last":252.43,"Low":249.61,"Open":249.61,"Volume":214743},{"High":255.62,"HistoricalDate":"04\/13\/2021 05:00:00","Last":250,"Low":249.11,"Open":255.62,"Volume":282079},{"High":254.125,"HistoricalDate":"04\/12\/2021 05:00:00","Last":253.52,"Low":250.37,"Open":251.02,"Volume":167567},{"High":252.415,"HistoricalDate":"04\/09\/2021 05:00:00","Last":251.35,"Low":248.82,"Open":248.94,"Volume":147496},{"High":253.415,"HistoricalDate":"04\/08\/2021 05:00:00","Last":249.2,"Low":249,"Open":252.41,"Volume":195686},{"High":257.19,"HistoricalDate":"04\/07\/2021 05:00:00","Last":251.29,"Low":251.29,"Open":255.59,"Volume":204833},{"High":257.5,"HistoricalDate":"04\/06\/2021 05:00:00","Last":255.59,"Low":253.48,"Open":255.26,"Volume":276810},{"High":256.575,"HistoricalDate":"04\/05\/2021 05:00:00","Last":256.24,"Low":249.59,"Open":249.59,"Volume":211046},{"High":249.09,"HistoricalDate":"04\/01\/2021 05:00:00","Last":248.6,"Low":246.32,"Open":248,"Volume":160899},{"High":248.0499,"HistoricalDate":"03\/31\/2021 05:00:00","Last":246.66,"Low":241,"Open":245.63,"Volume":206189},{"High":248.86,"HistoricalDate":"03\/30\/2021 05:00:00","Last":246.25,"Low":244.02,"Open":248.83,"Volume":241713},{"High":249.05,"HistoricalDate":"03\/29\/2021 05:00:00","Last":247.95,"Low":241.67,"Open":241.67,"Volume":232377},{"High":244.13,"HistoricalDate":"03\/26\/2021 05:00:00","Last":241.6,"Low":235.34,"Open":244.13,"Volume":275040},{"High":249.07,"HistoricalDate":"03\/25\/2021 05:00:00","Last":245.53,"Low":242.69,"Open":244.66,"Volume":246488},{"High":247.76,"HistoricalDate":"03\/24\/2021 05:00:00","Last":244.81,"Low":243.88,"Open":247.35,"Volume":268072},{"High":252.94,"HistoricalDate":"03\/23\/2021 05:00:00","Last":246.05,"Low":246.05,"Open":250.87,"Volume":360710},{"High":251.88,"HistoricalDate":"03\/22\/2021 05:00:00","Last":250.11,"Low":246.17,"Open":246.35,"Volume":243872},{"High":249.77,"HistoricalDate":"03\/19\/2021 05:00:00","Last":247.45,"Low":246.91,"Open":249.77,"Volume":443656},{"High":249.57,"HistoricalDate":"03\/18\/2021 05:00:00","Last":248.63,"Low":245.13,"Open":245.44,"Volume":286608},{"High":248.315,"HistoricalDate":"03\/17\/2021 05:00:00","Last":246.71,"Low":244.145,"Open":245.5,"Volume":252333},{"High":248.39,"HistoricalDate":"03\/16\/2021 05:00:00","Last":246.25,"Low":242.72,"Open":247.29,"Volume":270195},{"High":250.05,"HistoricalDate":"03\/15\/2021 05:00:00","Last":248.5,"Low":240.24,"Open":241.7,"Volume":291009},{"High":244.165,"HistoricalDate":"03\/12\/2021 06:00:00","Last":241.53,"Low":235.955,"Open":238.33,"Volume":280045},{"High":242.6326,"HistoricalDate":"03\/11\/2021 06:00:00","Last":236.71,"Low":228.98,"Open":228.98,"Volume":476154},{"High":228.47,"HistoricalDate":"03\/10\/2021 06:00:00","Last":224.99,"Low":223.12,"Open":224.94,"Volume":138774},{"High":224.09,"HistoricalDate":"03\/09\/2021 06:00:00","Last":223.21,"Low":220.365,"Open":221.02,"Volume":214968},{"High":221.57,"HistoricalDate":"03\/08\/2021 06:00:00","Last":218.56,"Low":217.29,"Open":218.85,"Volume":306780},{"High":219.8,"HistoricalDate":"03\/05\/2021 06:00:00","Last":218.27,"Low":215.22,"Open":217.9,"Volume":284988},{"High":221.01,"HistoricalDate":"03\/04\/2021 06:00:00","Last":216.48,"Low":215.18,"Open":218.07,"Volume":381279},{"High":222.03,"HistoricalDate":"03\/03\/2021 06:00:00","Last":216.37,"Low":216.37,"Open":220.52,"Volume":220920},{"High":226.25,"HistoricalDate":"03\/02\/2021 06:00:00","Last":218.72,"Low":218.52,"Open":226.25,"Volume":287769},{"High":227.98,"HistoricalDate":"03\/01\/2021 06:00:00","Last":226.92,"Low":222.95,"Open":223.98,"Volume":176598},{"High":226.82,"HistoricalDate":"02\/26\/2021 06:00:00","Last":221.34,"Low":221,"Open":225.33,"Volume":386436},{"High":227.53,"HistoricalDate":"02\/25\/2021 06:00:00","Last":225.2,"Low":222.58,"Open":226.13,"Volume":209120},{"High":233.5,"HistoricalDate":"02\/24\/2021 06:00:00","Last":228.5,"Low":228.02,"Open":231.36,"Volume":176470},{"High":233.61,"HistoricalDate":"02\/23\/2021 06:00:00","Last":232.28,"Low":226.41,"Open":233.61,"Volume":262595},{"High":236,"HistoricalDate":"02\/22\/2021 06:00:00","Last":234.28,"Low":231.125,"Open":232.95,"Volume":166300},{"High":237.55,"HistoricalDate":"02\/19\/2021 06:00:00","Last":235.1,"Low":234.81,"Open":237.55,"Volume":136295},{"High":242.015,"HistoricalDate":"02\/18\/2021 06:00:00","Last":237.16,"Low":236.88,"Open":241.19,"Volume":124767},{"High":242.46,"HistoricalDate":"02\/17\/2021 06:00:00","Last":242.44,"Low":236.45,"Open":237,"Volume":131471},{"High":238.57,"HistoricalDate":"02\/16\/2021 06:00:00","Last":237.3,"Low":233.69,"Open":236.67,"Volume":130919},{"High":240.31,"HistoricalDate":"02\/12\/2021 06:00:00","Last":236.73,"Low":236.23,"Open":240.31,"Volume":105880},{"High":242,"HistoricalDate":"02\/11\/2021 06:00:00","Last":241,"Low":237.59,"Open":239.55,"Volume":148524},{"High":244.51,"HistoricalDate":"02\/10\/2021 06:00:00","Last":239.08,"Low":237.91,"Open":244.51,"Volume":163949},{"High":244.73,"HistoricalDate":"02\/09\/2021 06:00:00","Last":242.71,"Low":239.53,"Open":241.55,"Volume":144767},{"High":241.1,"HistoricalDate":"02\/08\/2021 06:00:00","Last":240.13,"Low":237.69,"Open":238.13,"Volume":124586},{"High":242,"HistoricalDate":"02\/05\/2021 06:00:00","Last":237.54,"Low":236.63,"Open":240.41,"Volume":199236},{"High":242.6289,"HistoricalDate":"02\/04\/2021 06:00:00","Last":239.82,"Low":238.52,"Open":239.26,"Volume":150599},{"High":239.2,"HistoricalDate":"02\/03\/2021 06:00:00","Last":238.93,"Low":236,"Open":238.61,"Volume":208057},{"High":243.02,"HistoricalDate":"02\/02\/2021 06:00:00","Last":240.38,"Low":239.01,"Open":240.66,"Volume":185505},{"High":243.435,"HistoricalDate":"02\/01\/2021 06:00:00","Last":239.31,"Low":235.51,"Open":242.81,"Volume":180887},{"High":250.02,"HistoricalDate":"01\/29\/2021 06:00:00","Last":241.22,"Low":240.33,"Open":247.15,"Volume":267513},{"High":261.65,"HistoricalDate":"01\/28\/2021 06:00:00","Last":246.6,"Low":241.23,"Open":260.62,"Volume":481131},{"High":263.77,"HistoricalDate":"01\/27\/2021 06:00:00","Last":259.21,"Low":246.51,"Open":249.34,"Volume":533566},{"High":257.97,"HistoricalDate":"01\/26\/2021 06:00:00","Last":252.59,"Low":251.36,"Open":256.27,"Volume":122821},{"High":255.87,"HistoricalDate":"01\/25\/2021 06:00:00","Last":253.09,"Low":251.595,"Open":254.99,"Volume":161586},{"High":254.43,"HistoricalDate":"01\/22\/2021 06:00:00","Last":253.66,"Low":247.83,"Open":248.7,"Volume":124543},{"High":250.355,"HistoricalDate":"01\/21\/2021 06:00:00","Last":249.1,"Low":246.33,"Open":249.5,"Volume":171644},{"High":254.83,"HistoricalDate":"01\/20\/2021 06:00:00","Last":249.8,"Low":248.11,"Open":248.11,"Volume":219260},{"High":249,"HistoricalDate":"01\/19\/2021 06:00:00","Last":247.83,"Low":245.52,"Open":246.64,"Volume":185131},{"High":246.11,"HistoricalDate":"01\/15\/2021 06:00:00","Last":245.25,"Low":240.32,"Open":242.39,"Volume":136675},{"High":246.13,"HistoricalDate":"01\/14\/2021 06:00:00","Last":242.69,"Low":238.75,"Open":239.99,"Volume":126604},{"High":244.445,"HistoricalDate":"01\/13\/2021 06:00:00","Last":239.1,"Low":238.565,"Open":243.64,"Volume":189661},{"High":242.45,"HistoricalDate":"01\/12\/2021 06:00:00","Last":241.81,"Low":237.72,"Open":238.79,"Volume":154965},{"High":242.04,"HistoricalDate":"01\/11\/2021 06:00:00","Last":239.85,"Low":235.72,"Open":235.72,"Volume":161209},{"High":243.975,"HistoricalDate":"01\/08\/2021 06:00:00","Last":238.46,"Low":237.285,"Open":242,"Volume":229581},{"High":241.58,"HistoricalDate":"01\/07\/2021 06:00:00","Last":239.87,"Low":236.7,"Open":239.66,"Volume":275427},{"High":242.1,"HistoricalDate":"01\/06\/2021 06:00:00","Last":238.65,"Low":233.12,"Open":238.13,"Volume":396888},{"High":244.2774,"HistoricalDate":"01\/05\/2021 06:00:00","Last":239.16,"Low":236.2,"Open":241,"Volume":164106},{"High":249.33,"HistoricalDate":"01\/04\/2021 06:00:00","Last":241.16,"Low":240.96,"Open":249.33,"Volume":163075},{"High":249.9,"HistoricalDate":"12\/31\/2020 06:00:00","Last":249.33,"Low":245.38,"Open":247.53,"Volume":79394},{"High":251.41,"HistoricalDate":"12\/30\/2020 06:00:00","Last":248.11,"Low":247.7,"Open":249.8,"Volume":65661},{"High":250.03,"HistoricalDate":"12\/29\/2020 06:00:00","Last":249.05,"Low":246.955,"Open":249.62,"Volume":101293},{"High":251.17,"HistoricalDate":"12\/28\/2020 06:00:00","Last":249.52,"Low":247.775,"Open":248.01,"Volume":81620},{"High":249.19,"HistoricalDate":"12\/24\/2020 06:00:00","Last":246.5,"Low":244.53,"Open":249.19,"Volume":59161},{"High":248.98,"HistoricalDate":"12\/23\/2020 06:00:00","Last":248.51,"Low":245.47,"Open":247,"Volume":96631},{"High":247.56,"HistoricalDate":"12\/22\/2020 06:00:00","Last":245.95,"Low":243.37,"Open":243.37,"Volume":172920},{"High":246.69,"HistoricalDate":"12\/21\/2020 06:00:00","Last":244.85,"Low":241.05,"Open":245,"Volume":122722},{"High":248.2,"HistoricalDate":"12\/18\/2020 06:00:00","Last":247.77,"Low":242.79,"Open":244.71,"Volume":472907},{"High":248.4,"HistoricalDate":"12\/17\/2020 06:00:00","Last":243.36,"Low":242.44,"Open":246.4,"Volume":165662},{"High":247,"HistoricalDate":"12\/16\/2020 06:00:00","Last":244.94,"Low":243.715,"Open":246.18,"Volume":100810},{"High":244.68,"HistoricalDate":"12\/15\/2020 06:00:00","Last":244.68,"Low":240.92,"Open":242.87,"Volume":104408},{"High":246.4595,"HistoricalDate":"12\/14\/2020 06:00:00","Last":241.95,"Low":241.8,"Open":243.64,"Volume":124046},{"High":248.38,"HistoricalDate":"12\/11\/2020 06:00:00","Last":242.88,"Low":240.78,"Open":242.75,"Volume":183455},{"High":244.58,"HistoricalDate":"12\/10\/2020 06:00:00","Last":242.61,"Low":238.04,"Open":241.91,"Volume":132176},{"High":248.59,"HistoricalDate":"12\/09\/2020 06:00:00","Last":244.09,"Low":241.91,"Open":248.26,"Volume":163687},{"High":248.36,"HistoricalDate":"12\/08\/2020 06:00:00","Last":247.72,"Low":245.64,"Open":245.99,"Volume":99158},{"High":246.89,"HistoricalDate":"12\/07\/2020 06:00:00","Last":246.65,"Low":243.46,"Open":245.6,"Volume":123420},{"High":247.96,"HistoricalDate":"12\/04\/2020 06:00:00","Last":246.89,"Low":243.06,"Open":243.06,"Volume":121650},{"High":243.81,"HistoricalDate":"12\/03\/2020 06:00:00","Last":242.5,"Low":237.27,"Open":239.63,"Volume":134766},{"High":242.24,"HistoricalDate":"12\/02\/2020 06:00:00","Last":240.81,"Low":238.44,"Open":240.26,"Volume":100180},{"High":240.025,"HistoricalDate":"12\/01\/2020 06:00:00","Last":239.41,"Low":236.47,"Open":238.54,"Volume":269986},{"High":243.19,"HistoricalDate":"11\/30\/2020 06:00:00","Last":237.29,"Low":236.38,"Open":241.31,"Volume":253221},{"High":242.79,"HistoricalDate":"11\/27\/2020 06:00:00","Last":242.26,"Low":239.17,"Open":242.63,"Volume":35509},{"High":242.08,"HistoricalDate":"11\/25\/2020 06:00:00","Last":241.42,"Low":239.23,"Open":241.56,"Volume":66093},{"High":243.13,"HistoricalDate":"11\/24\/2020 06:00:00","Last":241.14,"Low":238.7827,"Open":241.26,"Volume":123033},{"High":241.03,"HistoricalDate":"11\/23\/2020 06:00:00","Last":239.49,"Low":236.07,"Open":236.83,"Volume":99883},{"High":238.99,"HistoricalDate":"11\/20\/2020 06:00:00","Last":237.09,"Low":235.3611,"Open":238.99,"Volume":169313},{"High":238.8,"HistoricalDate":"11\/19\/2020 06:00:00","Last":238.01,"Low":234.41,"Open":237.32,"Volume":160032},{"High":240.45,"HistoricalDate":"11\/18\/2020 06:00:00","Last":238.26,"Low":236.07,"Open":240.45,"Volume":104985},{"High":240.31,"HistoricalDate":"11\/17\/2020 06:00:00","Last":239.46,"Low":236.41,"Open":238.14,"Volume":154634},{"High":241.2762,"HistoricalDate":"11\/16\/2020 06:00:00","Last":239.82,"Low":237.06,"Open":240.38,"Volume":133931},{"High":238.235,"HistoricalDate":"11\/13\/2020 06:00:00","Last":236.82,"Low":232.7,"Open":233.46,"Volume":105168},{"High":234.11,"HistoricalDate":"11\/12\/2020 06:00:00","Last":232.13,"Low":230.05,"Open":232.68,"Volume":148545},{"High":237.09,"HistoricalDate":"11\/11\/2020 06:00:00","Last":232.96,"Low":230.05,"Open":237.09,"Volume":169233},{"High":236.46,"HistoricalDate":"11\/10\/2020 06:00:00","Last":235.12,"Low":230.5925,"Open":233.67,"Volume":128760},{"High":238.635,"HistoricalDate":"11\/09\/2020 06:00:00","Last":234.24,"Low":233.37,"Open":236.64,"Volume":187264},{"High":228.97,"HistoricalDate":"11\/06\/2020 06:00:00","Last":226.45,"Low":222.49,"Open":228.97,"Volume":165881},{"High":235.5,"HistoricalDate":"11\/05\/2020 06:00:00","Last":229.96,"Low":227.765,"Open":232.71,"Volume":234610},{"High":233.01,"HistoricalDate":"11\/04\/2020 06:00:00","Last":232,"Low":221.69,"Open":221.69,"Volume":195637},{"High":222.86,"HistoricalDate":"11\/03\/2020 06:00:00","Last":219.79,"Low":217.63,"Open":218.51,"Volume":164860},{"High":216.26,"HistoricalDate":"11\/02\/2020 06:00:00","Last":216.25,"Low":211,"Open":211,"Volume":208371},{"High":209.33,"HistoricalDate":"10\/30\/2020 05:00:00","Last":208.53,"Low":203.53,"Open":203.53,"Volume":264367},{"High":208.85,"HistoricalDate":"10\/29\/2020 05:00:00","Last":203.55,"Low":200.33,"Open":202.45,"Volume":370804},{"High":203.04,"HistoricalDate":"10\/28\/2020 05:00:00","Last":198.97,"Low":198.46,"Open":200,"Volume":192330},{"High":206.23,"HistoricalDate":"10\/27\/2020 05:00:00","Last":202.33,"Low":202.16,"Open":206.23,"Volume":147820},{"High":212.14,"HistoricalDate":"10\/26\/2020 05:00:00","Last":205.81,"Low":204.05,"Open":210.54,"Volume":132112},{"High":215.38,"HistoricalDate":"10\/23\/2020 05:00:00","Last":212.71,"Low":211.095,"Open":213.42,"Volume":110455},{"High":213.53,"HistoricalDate":"10\/22\/2020 05:00:00","Last":212.2,"Low":211,"Open":211,"Volume":128780},{"High":214.0606,"HistoricalDate":"10\/21\/2020 05:00:00","Last":211,"Low":209.57,"Open":211.92,"Volume":147816},{"High":215.295,"HistoricalDate":"10\/20\/2020 05:00:00","Last":212,"Low":210.15,"Open":210.27,"Volume":150300},{"High":218.455,"HistoricalDate":"10\/19\/2020 05:00:00","Last":209.98,"Low":209.61,"Open":215.29,"Volume":151563},{"High":217.71,"HistoricalDate":"10\/16\/2020 05:00:00","Last":215.48,"Low":214.13,"Open":216.39,"Volume":135017},{"High":216.81,"HistoricalDate":"10\/15\/2020 05:00:00","Last":215.78,"Low":213.02,"Open":214.07,"Volume":135352},{"High":219.95,"HistoricalDate":"10\/14\/2020 05:00:00","Last":217.19,"Low":216.64,"Open":216.74,"Volume":146861},{"High":219.1,"HistoricalDate":"10\/13\/2020 05:00:00","Last":217.98,"Low":215.69,"Open":215.93,"Volume":168080},{"High":219.04,"HistoricalDate":"10\/12\/2020 05:00:00","Last":216.74,"Low":213.8,"Open":215.56,"Volume":236530},{"High":216.59,"HistoricalDate":"10\/09\/2020 05:00:00","Last":213.44,"Low":211.86,"Open":212.57,"Volume":150945},{"High":215.535,"HistoricalDate":"10\/08\/2020 05:00:00","Last":211.08,"Low":210.42,"Open":213.63,"Volume":142423},{"High":215.34,"HistoricalDate":"10\/07\/2020 05:00:00","Last":211.59,"Low":209.63,"Open":213.8,"Volume":233739},{"High":218.3,"HistoricalDate":"10\/06\/2020 05:00:00","Last":212.5,"Low":212.3,"Open":215.99,"Volume":129300},{"High":218.43,"HistoricalDate":"10\/05\/2020 05:00:00","Last":215.09,"Low":213.18,"Open":217.33,"Volume":313519},{"High":217.47,"HistoricalDate":"10\/02\/2020 05:00:00","Last":215.58,"Low":211.01,"Open":211.01,"Volume":132889},{"High":215.72,"HistoricalDate":"10\/01\/2020 05:00:00","Last":215.23,"Low":210.7,"Open":213.81,"Volume":156771},{"High":216.23,"HistoricalDate":"09\/30\/2020 05:00:00","Last":213.16,"Low":211.94,"Open":214.37,"Volume":129446},{"High":218.29,"HistoricalDate":"09\/29\/2020 05:00:00","Last":214.8,"Low":213.44,"Open":218.29,"Volume":144559},{"High":221.55,"HistoricalDate":"09\/28\/2020 05:00:00","Last":217.68,"Low":217.375,"Open":219.03,"Volume":104682},{"High":216.6475,"HistoricalDate":"09\/25\/2020 05:00:00","Last":215.9,"Low":210.9041,"Open":211.7,"Volume":106857},{"High":217.51,"HistoricalDate":"09\/24\/2020 05:00:00","Last":212.87,"Low":212.25,"Open":216.24,"Volume":112573},{"High":226.25,"HistoricalDate":"09\/23\/2020 05:00:00","Last":217.19,"Low":215.44,"Open":224.61,"Volume":278919},{"High":225.98,"HistoricalDate":"09\/22\/2020 05:00:00","Last":225.23,"Low":219.81,"Open":221.16,"Volume":148060},{"High":216.16,"HistoricalDate":"09\/21\/2020 05:00:00","Last":215.44,"Low":212.45,"Open":214.89,"Volume":142473},{"High":222.89,"HistoricalDate":"09\/18\/2020 05:00:00","Last":218.15,"Low":216.105,"Open":222.89,"Volume":368721},{"High":223.725,"HistoricalDate":"09\/17\/2020 05:00:00","Last":221.33,"Low":217.59,"Open":220.47,"Volume":171499},{"High":227.47,"HistoricalDate":"09\/16\/2020 05:00:00","Last":223.72,"Low":223.23,"Open":225.58,"Volume":168919},{"High":228.96,"HistoricalDate":"09\/15\/2020 05:00:00","Last":225.29,"Low":224.46,"Open":226.26,"Volume":131354},{"High":226.74,"HistoricalDate":"09\/14\/2020 05:00:00","Last":222.37,"Low":221.85,"Open":223.95,"Volume":238830},{"High":224.78,"HistoricalDate":"09\/11\/2020 05:00:00","Last":222.09,"Low":219.06,"Open":223.9,"Volume":254045},{"High":228.25,"HistoricalDate":"09\/10\/2020 05:00:00","Last":223.42,"Low":222.86,"Open":226.42,"Volume":112425},{"High":227.11,"HistoricalDate":"09\/09\/2020 05:00:00","Last":225.08,"Low":221.29,"Open":227.11,"Volume":188156},{"High":226.05,"HistoricalDate":"09\/08\/2020 05:00:00","Last":223.26,"Low":220.19,"Open":222.63,"Volume":211933},{"High":231.33,"HistoricalDate":"09\/04\/2020 05:00:00","Last":226.83,"Low":223.42,"Open":230.94,"Volume":147344},{"High":239.4049,"HistoricalDate":"09\/03\/2020 05:00:00","Last":231.02,"Low":229.01,"Open":238.98,"Volume":167550},{"High":241.2,"HistoricalDate":"09\/02\/2020 05:00:00","Last":240.34,"Low":237.715,"Open":238,"Volume":135389},{"High":237.1,"HistoricalDate":"09\/01\/2020 05:00:00","Last":237,"Low":232.04,"Open":235.14,"Volume":149987},{"High":235.9,"HistoricalDate":"08\/31\/2020 05:00:00","Last":234.19,"Low":232.12,"Open":234.96,"Volume":129370},{"High":236.115,"HistoricalDate":"08\/28\/2020 05:00:00","Last":235.48,"Low":233.28,"Open":235.39,"Volume":108392},{"High":236.11,"HistoricalDate":"08\/27\/2020 05:00:00","Last":235.23,"Low":231.04,"Open":232.96,"Volume":114998},{"High":233.74,"HistoricalDate":"08\/26\/2020 05:00:00","Last":232.43,"Low":229.79,"Open":233.74,"Volume":153672},{"High":237.22,"HistoricalDate":"08\/25\/2020 05:00:00","Last":233.82,"Low":231.79,"Open":235.65,"Volume":110260},{"High":236.31,"HistoricalDate":"08\/24\/2020 05:00:00","Last":235.41,"Low":232.75,"Open":233.3,"Volume":144071},{"High":232.37,"HistoricalDate":"08\/21\/2020 05:00:00","Last":232.13,"Low":227.9,"Open":229.52,"Volume":205297},{"High":229.99,"HistoricalDate":"08\/20\/2020 05:00:00","Last":228.88,"Low":226.76,"Open":227.24,"Volume":225593},{"High":229.85,"HistoricalDate":"08\/19\/2020 05:00:00","Last":228.42,"Low":223.56,"Open":225.21,"Volume":215861},{"High":229.19,"HistoricalDate":"08\/18\/2020 05:00:00","Last":225.87,"Low":225.74,"Open":228.95,"Volume":200595},{"High":232.52,"HistoricalDate":"08\/17\/2020 05:00:00","Last":229.57,"Low":228.87,"Open":230.65,"Volume":295836},{"High":236.4056,"HistoricalDate":"08\/14\/2020 05:00:00","Last":229.55,"Low":225.95,"Open":225.95,"Volume":303339},{"High":229.17,"HistoricalDate":"08\/13\/2020 05:00:00","Last":224.94,"Low":218.51,"Open":220.11,"Volume":587853},{"High":216.5,"HistoricalDate":"08\/12\/2020 05:00:00","Last":212.98,"Low":211.7,"Open":214.79,"Volume":284632},{"High":215.9,"HistoricalDate":"08\/11\/2020 05:00:00","Last":212.51,"Low":211.6,"Open":212.13,"Volume":221351},{"High":214.17,"HistoricalDate":"08\/10\/2020 05:00:00","Last":211.08,"Low":210.65,"Open":210.65,"Volume":252967},{"High":211.16,"HistoricalDate":"08\/07\/2020 05:00:00","Last":210.88,"Low":202.48,"Open":202.48,"Volume":229027},{"High":206.885,"HistoricalDate":"08\/06\/2020 05:00:00","Last":206.38,"Low":203.95,"Open":204.89,"Volume":207588},{"High":209.44,"HistoricalDate":"08\/05\/2020 05:00:00","Last":205.48,"Low":205.19,"Open":207.96,"Volume":148041},{"High":211.96,"HistoricalDate":"08\/04\/2020 05:00:00","Last":206.58,"Low":205.859,"Open":210.01,"Volume":213646},{"High":212.08,"HistoricalDate":"08\/03\/2020 05:00:00","Last":211.68,"Low":206.86,"Open":208.51,"Volume":217058},{"High":207.96,"HistoricalDate":"07\/31\/2020 05:00:00","Last":207.82,"Low":202.126,"Open":205.05,"Volume":214153},{"High":204.98,"HistoricalDate":"07\/30\/2020 05:00:00","Last":204.67,"Low":198.92,"Open":200.92,"Volume":140574},{"High":203.98,"HistoricalDate":"07\/29\/2020 05:00:00","Last":203.33,"Low":198.32,"Open":199.9,"Volume":187674},{"High":203.18,"HistoricalDate":"07\/28\/2020 05:00:00","Last":198.96,"Low":198.96,"Open":201,"Volume":180349},{"High":207.8135,"HistoricalDate":"07\/27\/2020 05:00:00","Last":201.5,"Low":200.95,"Open":204.08,"Volume":162566},{"High":207.435,"HistoricalDate":"07\/24\/2020 05:00:00","Last":204.55,"Low":204.04,"Open":205.01,"Volume":117074},{"High":211.2725,"HistoricalDate":"07\/23\/2020 05:00:00","Last":206.09,"Low":205.25,"Open":207.16,"Volume":168404},{"High":208.95,"HistoricalDate":"07\/22\/2020 05:00:00","Last":208.14,"Low":203.43,"Open":203.43,"Volume":261080},{"High":205.475,"HistoricalDate":"07\/21\/2020 05:00:00","Last":203.3,"Low":202.21,"Open":202.7,"Volume":239215},{"High":203.44,"HistoricalDate":"07\/20\/2020 05:00:00","Last":202.28,"Low":196.31,"Open":197.32,"Volume":310126},{"High":197.87,"HistoricalDate":"07\/17\/2020 05:00:00","Last":197.29,"Low":194.28,"Open":195.6,"Volume":241542},{"High":199.47,"HistoricalDate":"07\/16\/2020 05:00:00","Last":195.39,"Low":194.46,"Open":198.56,"Volume":174284},{"High":200.43,"HistoricalDate":"07\/15\/2020 05:00:00","Last":199.35,"Low":193.44,"Open":196.82,"Volume":389548},{"High":196.83,"HistoricalDate":"07\/14\/2020 05:00:00","Last":194.41,"Low":190.16,"Open":195.89,"Volume":265271},{"High":201.62,"HistoricalDate":"07\/13\/2020 05:00:00","Last":196.23,"Low":195.74,"Open":201.62,"Volume":242808},{"High":200.98,"HistoricalDate":"07\/10\/2020 05:00:00","Last":199.56,"Low":194.19,"Open":194.8,"Volume":185660},{"High":203.1,"HistoricalDate":"07\/09\/2020 05:00:00","Last":195.54,"Low":194.08,"Open":202.9,"Volume":348745},{"High":203.05,"HistoricalDate":"07\/08\/2020 05:00:00","Last":202.95,"Low":198.795,"Open":201.47,"Volume":305473},{"High":210.44,"HistoricalDate":"07\/07\/2020 05:00:00","Last":204.96,"Low":204.57,"Open":209.47,"Volume":284286},{"High":222.935,"HistoricalDate":"07\/06\/2020 05:00:00","Last":210.84,"Low":210.07,"Open":222.26,"Volume":181130},{"High":223,"HistoricalDate":"07\/02\/2020 05:00:00","Last":219.43,"Low":218.67,"Open":222.31,"Volume":165765},{"High":219.59,"HistoricalDate":"07\/01\/2020 05:00:00","Last":218.48,"Low":211.67,"Open":216.55,"Volume":304335},{"High":219.82,"HistoricalDate":"06\/30\/2020 05:00:00","Last":216.88,"Low":216.21,"Open":218.75,"Volume":321286},{"High":220.54,"HistoricalDate":"06\/29\/2020 05:00:00","Last":219.09,"Low":210.01,"Open":215.02,"Volume":305131},{"High":221.18,"HistoricalDate":"06\/26\/2020 05:00:00","Last":215.1,"Low":214.9,"Open":218.04,"Volume":324489},{"High":223.21,"HistoricalDate":"06\/25\/2020 05:00:00","Last":219.11,"Low":215.01,"Open":223.21,"Volume":315755},{"High":232.78,"HistoricalDate":"06\/24\/2020 05:00:00","Last":224.58,"Low":223.08,"Open":231.34,"Volume":140987},{"High":237.38,"HistoricalDate":"06\/23\/2020 05:00:00","Last":233.59,"Low":232.89,"Open":237.38,"Volume":157636},{"High":238.66,"HistoricalDate":"06\/22\/2020 05:00:00","Last":235.49,"Low":234.17,"Open":238.37,"Volume":157845},{"High":246.25,"HistoricalDate":"06\/19\/2020 05:00:00","Last":237.04,"Low":236.4622,"Open":244.18,"Volume":295169},{"High":245.83,"HistoricalDate":"06\/18\/2020 05:00:00","Last":242.57,"Low":239.93,"Open":244.06,"Volume":158365},{"High":248.82,"HistoricalDate":"06\/17\/2020 05:00:00","Last":246.58,"Low":243.25,"Open":246.25,"Volume":114690},{"High":249.19,"HistoricalDate":"06\/16\/2020 05:00:00","Last":244.89,"Low":233.1,"Open":233.1,"Volume":181855},{"High":239.41,"HistoricalDate":"06\/15\/2020 05:00:00","Last":238.93,"Low":230.3,"Open":236.12,"Volume":142864},{"High":248.27,"HistoricalDate":"06\/12\/2020 05:00:00","Last":241.33,"Low":237,"Open":244.95,"Volume":164207},{"High":247.14,"HistoricalDate":"06\/11\/2020 05:00:00","Last":238.66,"Low":238.18,"Open":246.87,"Volume":134815},{"High":257.36,"HistoricalDate":"06\/10\/2020 05:00:00","Last":253.21,"Low":251.07,"Open":257.36,"Volume":151667},{"High":259.475,"HistoricalDate":"06\/09\/2020 05:00:00","Last":256.86,"Low":253.08,"Open":255.38,"Volume":132634},{"High":257.47,"HistoricalDate":"06\/08\/2020 05:00:00","Last":257.29,"Low":250.22,"Open":253.91,"Volume":195118},{"High":266.31,"HistoricalDate":"06\/05\/2020 05:00:00","Last":254,"Low":253.61,"Open":266.31,"Volume":232088},{"High":265.58,"HistoricalDate":"06\/04\/2020 05:00:00","Last":261.8,"Low":259.785,"Open":260.35,"Volume":236210},{"High":261.835,"HistoricalDate":"06\/03\/2020 05:00:00","Last":260.3,"Low":256.16,"Open":257.83,"Volume":142019},{"High":256.88,"HistoricalDate":"06\/02\/2020 05:00:00","Last":256.15,"Low":249.22,"Open":251.04,"Volume":123717},{"High":255.42,"HistoricalDate":"06\/01\/2020 05:00:00","Last":251.32,"Low":249.3101,"Open":250.04,"Volume":135664},{"High":251.96,"HistoricalDate":"05\/29\/2020 05:00:00","Last":250.78,"Low":245.93,"Open":251.41,"Volume":168356},{"High":256.46,"HistoricalDate":"05\/28\/2020 05:00:00","Last":250.82,"Low":247.84,"Open":251.75,"Volume":113065},{"High":252.84,"HistoricalDate":"05\/27\/2020 05:00:00","Last":251.7,"Low":244.16,"Open":249.58,"Volume":148948},{"High":251.22,"HistoricalDate":"05\/26\/2020 05:00:00","Last":246.66,"Low":246.66,"Open":248.61,"Volume":154754},{"High":244.56,"HistoricalDate":"05\/22\/2020 05:00:00","Last":242.14,"Low":237.62,"Open":242.86,"Volume":134500},{"High":240.54,"HistoricalDate":"05\/21\/2020 05:00:00","Last":240.34,"Low":235.94,"Open":237.97,"Volume":203636},{"High":241.1,"HistoricalDate":"05\/20\/2020 05:00:00","Last":238.16,"Low":235.09,"Open":239.06,"Volume":129462},{"High":241.58,"HistoricalDate":"05\/19\/2020 05:00:00","Last":236.11,"Low":236.11,"Open":238.32,"Volume":135938},{"High":244.115,"HistoricalDate":"05\/18\/2020 05:00:00","Last":239.14,"Low":238.4,"Open":238.4,"Volume":164312},{"High":236.76,"HistoricalDate":"05\/15\/2020 05:00:00","Last":233.55,"Low":230.7,"Open":231.1,"Volume":324654},{"High":233.28,"HistoricalDate":"05\/14\/2020 05:00:00","Last":232.93,"Low":221.64,"Open":227.11,"Volume":154132},{"High":237.77,"HistoricalDate":"05\/13\/2020 05:00:00","Last":229.66,"Low":226.55,"Open":237.77,"Volume":161108},{"High":250.1,"HistoricalDate":"05\/12\/2020 05:00:00","Last":237.77,"Low":237.77,"Open":250.1,"Volume":209174},{"High":249.96,"HistoricalDate":"05\/11\/2020 05:00:00","Last":247.11,"Low":243.47,"Open":244.57,"Volume":191100},{"High":253.28,"HistoricalDate":"05\/08\/2020 05:00:00","Last":247.23,"Low":245.23,"Open":252.54,"Volume":221813},{"High":252.51,"HistoricalDate":"05\/07\/2020 05:00:00","Last":250.01,"Low":248.01,"Open":250.52,"Volume":164399},{"High":254.88,"HistoricalDate":"05\/06\/2020 05:00:00","Last":247.16,"Low":246.68,"Open":254.18,"Volume":134733},{"High":258.3,"HistoricalDate":"05\/05\/2020 05:00:00","Last":251.71,"Low":251.21,"Open":258,"Volume":147261},{"High":254.9,"HistoricalDate":"05\/04\/2020 05:00:00","Last":254.32,"Low":249.81,"Open":250.56,"Volume":137756},{"High":252.78,"HistoricalDate":"05\/01\/2020 05:00:00","Last":251.41,"Low":242.03,"Open":245.27,"Volume":200814},{"High":258.99,"HistoricalDate":"04\/30\/2020 05:00:00","Last":250.14,"Low":239.8955,"Open":255.97,"Volume":278588},{"High":258.98,"HistoricalDate":"04\/29\/2020 05:00:00","Last":255.2,"Low":253.03,"Open":253.03,"Volume":147669},{"High":258.84,"HistoricalDate":"04\/28\/2020 05:00:00","Last":249.16,"Low":249.16,"Open":257.81,"Volume":160689},{"High":255.905,"HistoricalDate":"04\/27\/2020 05:00:00","Last":252.88,"Low":246.99,"Open":246.99,"Volume":212357},{"High":243.85,"HistoricalDate":"04\/24\/2020 05:00:00","Last":243.39,"Low":236.3,"Open":243.37,"Volume":109161},{"High":244.54,"HistoricalDate":"04\/23\/2020 05:00:00","Last":239.9,"Low":237.485,"Open":239.85,"Volume":103915},{"High":240.96,"HistoricalDate":"04\/22\/2020 05:00:00","Last":237.29,"Low":231.44,"Open":236.25,"Volume":137755},{"High":234.86,"HistoricalDate":"04\/21\/2020 05:00:00","Last":230.4,"Low":224.2,"Open":234.86,"Volume":214382},{"High":245.415,"HistoricalDate":"04\/20\/2020 05:00:00","Last":238.58,"Low":234.82,"Open":243.74,"Volume":154683},{"High":247.36,"HistoricalDate":"04\/17\/2020 05:00:00","Last":243.61,"Low":241.545,"Open":245.23,"Volume":207172},{"High":236.83,"HistoricalDate":"04\/16\/2020 05:00:00","Last":236.43,"Low":228.8986,"Open":232.26,"Volume":179376},{"High":235.97,"HistoricalDate":"04\/15\/2020 05:00:00","Last":232.14,"Low":229.17,"Open":234.81,"Volume":213286},{"High":239.52,"HistoricalDate":"04\/14\/2020 05:00:00","Last":238.34,"Low":224.53,"Open":226.29,"Volume":196156},{"High":228.775,"HistoricalDate":"04\/13\/2020 05:00:00","Last":221.69,"Low":219.2128,"Open":226.81,"Volume":119294},{"High":233.49,"HistoricalDate":"04\/09\/2020 05:00:00","Last":230.04,"Low":225.36,"Open":230,"Volume":166908},{"High":229.34,"HistoricalDate":"04\/08\/2020 05:00:00","Last":225.53,"Low":220.1784,"Open":224.28,"Volume":134031},{"High":228.45,"HistoricalDate":"04\/07\/2020 05:00:00","Last":219.9,"Low":217.37,"Open":226,"Volume":216518},{"High":221.94,"HistoricalDate":"04\/06\/2020 05:00:00","Last":220.39,"Low":207.395,"Open":210.5,"Volume":167006},{"High":207,"HistoricalDate":"04\/03\/2020 05:00:00","Last":200.97,"Low":199.56,"Open":203.87,"Volume":187536},{"High":213,"HistoricalDate":"04\/02\/2020 05:00:00","Last":206.39,"Low":200.651,"Open":201.84,"Volume":213255},{"High":212.4228,"HistoricalDate":"04\/01\/2020 05:00:00","Last":204.27,"Low":200.3,"Open":203.73,"Volume":152600},{"High":220.75,"HistoricalDate":"03\/31\/2020 05:00:00","Last":211.15,"Low":209.1,"Open":218.02,"Volume":255974},{"High":223.62,"HistoricalDate":"03\/30\/2020 05:00:00","Last":217.04,"Low":212.44,"Open":219.02,"Volume":186041},{"High":221.99,"HistoricalDate":"03\/27\/2020 05:00:00","Last":215.91,"Low":207.568,"Open":210.17,"Volume":186165},{"High":219.44,"HistoricalDate":"03\/26\/2020 05:00:00","Last":217.15,"Low":204.1,"Open":204.1,"Volume":186832},{"High":212.42,"HistoricalDate":"03\/25\/2020 05:00:00","Last":203.65,"Low":191.2,"Open":199.14,"Volume":173231},{"High":204.82,"HistoricalDate":"03\/24\/2020 05:00:00","Last":197.65,"Low":187.58,"Open":190.85,"Volume":217374},{"High":189.815,"HistoricalDate":"03\/23\/2020 05:00:00","Last":180.83,"Low":172.84,"Open":182.54,"Volume":228659},{"High":194.92,"HistoricalDate":"03\/20\/2020 05:00:00","Last":184.61,"Low":176.12,"Open":182.07,"Volume":352286},{"High":189.98,"HistoricalDate":"03\/19\/2020 05:00:00","Last":180.85,"Low":159.61,"Open":167.32,"Volume":357172},{"High":184.015,"HistoricalDate":"03\/18\/2020 05:00:00","Last":168.21,"Low":156.15,"Open":179.55,"Volume":280481},{"High":198.695,"HistoricalDate":"03\/17\/2020 05:00:00","Last":189.01,"Low":182.89,"Open":192.87,"Volume":273319},{"High":202.21,"HistoricalDate":"03\/16\/2020 05:00:00","Last":188.86,"Low":188.489,"Open":191.88,"Volume":301792},{"High":220.33,"HistoricalDate":"03\/13\/2020 05:00:00","Last":219.25,"Low":188.16,"Open":203.93,"Volume":353940},{"High":204.96,"HistoricalDate":"03\/12\/2020 05:00:00","Last":194.49,"Low":191.16,"Open":193,"Volume":315244},{"High":230.52,"HistoricalDate":"03\/11\/2020 05:00:00","Last":218.96,"Low":216.01,"Open":227.4,"Volume":207138},{"High":235.16,"HistoricalDate":"03\/10\/2020 05:00:00","Last":234.38,"Low":217.835,"Open":227.85,"Volume":229353},{"High":230.4799,"HistoricalDate":"03\/09\/2020 05:00:00","Last":222.45,"Low":213.05,"Open":221.33,"Volume":195600},{"High":244.025,"HistoricalDate":"03\/06\/2020 06:00:00","Last":241.53,"Low":235.165,"Open":241.31,"Volume":171863},{"High":256.0873,"HistoricalDate":"03\/05\/2020 06:00:00","Last":249.31,"Low":246.168,"Open":253.75,"Volume":173915},{"High":260.44,"HistoricalDate":"03\/04\/2020 06:00:00","Last":260.16,"Low":250.25,"Open":254.31,"Volume":195790},{"High":256.63,"HistoricalDate":"03\/03\/2020 06:00:00","Last":249.54,"Low":246.3816,"Open":252.14,"Volume":193238},{"High":251.21,"HistoricalDate":"03\/02\/2020 06:00:00","Last":251.13,"Low":239.025,"Open":245.1,"Volume":189877},{"High":246.1077,"HistoricalDate":"02\/28\/2020 06:00:00","Last":245.02,"Low":235.4,"Open":242.38,"Volume":293369},{"High":254.52,"HistoricalDate":"02\/27\/2020 06:00:00","Last":248.97,"Low":248.97,"Open":251.56,"Volume":286667},{"High":261.23,"HistoricalDate":"02\/26\/2020 06:00:00","Last":258.3,"Low":254.97,"Open":254.98,"Volume":239551},{"High":267.1395,"HistoricalDate":"02\/25\/2020 06:00:00","Last":253.59,"Low":252.85,"Open":266.99,"Volume":208644},{"High":270.57,"HistoricalDate":"02\/24\/2020 06:00:00","Last":266.34,"Low":262.58,"Open":265.37,"Volume":173149},{"High":275.9841,"HistoricalDate":"02\/21\/2020 06:00:00","Last":273.08,"Low":271.91,"Open":275.72,"Volume":129433},{"High":286.27,"HistoricalDate":"02\/20\/2020 06:00:00","Last":277.72,"Low":275.81,"Open":286.03,"Volume":182700},{"High":288.59,"HistoricalDate":"02\/19\/2020 06:00:00","Last":287.07,"Low":284.215,"Open":284.94,"Volume":232712},{"High":283.49,"HistoricalDate":"02\/18\/2020 06:00:00","Last":283,"Low":274.87,"Open":274.87,"Volume":232513},{"High":279.86,"HistoricalDate":"02\/14\/2020 06:00:00","Last":275.88,"Low":275.555,"Open":279.5,"Volume":135086},{"High":279.2,"HistoricalDate":"02\/13\/2020 06:00:00","Last":278.03,"Low":271.75,"Open":271.95,"Volume":142533},{"High":273.49,"HistoricalDate":"02\/12\/2020 06:00:00","Last":272.57,"Low":269.6,"Open":272.21,"Volume":109654},{"High":273.87,"HistoricalDate":"02\/11\/2020 06:00:00","Last":272.33,"Low":271.9325,"Open":273.84,"Volume":124328},{"High":272.8,"HistoricalDate":"02\/10\/2020 06:00:00","Last":272.12,"Low":271.16,"Open":271.71,"Volume":113661},{"High":273.64,"HistoricalDate":"02\/07\/2020 06:00:00","Last":272,"Low":270.27,"Open":273.5,"Volume":128073},{"High":276.5,"HistoricalDate":"02\/06\/2020 06:00:00","Last":274.33,"Low":273.85,"Open":274.41,"Volume":111111},{"High":278.44,"HistoricalDate":"02\/05\/2020 06:00:00","Last":274.16,"Low":272.57,"Open":277.64,"Volume":128058},{"High":278.46,"HistoricalDate":"02\/04\/2020 06:00:00","Last":276.19,"Low":275.42,"Open":277.38,"Volume":131936},{"High":275.01,"HistoricalDate":"02\/03\/2020 06:00:00","Last":272.52,"Low":268.69,"Open":268.69,"Volume":218309},{"High":279.81,"HistoricalDate":"01\/31\/2020 06:00:00","Last":267.44,"Low":266.99,"Open":279.03,"Volume":256007},{"High":280.665,"HistoricalDate":"01\/30\/2020 06:00:00","Last":280.07,"Low":267.46,"Open":280.54,"Volume":415651},{"High":271.29,"HistoricalDate":"01\/29\/2020 06:00:00","Last":267.18,"Low":266.33,"Open":270.14,"Volume":243587},{"High":273.25,"HistoricalDate":"01\/28\/2020 06:00:00","Last":269.36,"Low":268.42,"Open":269.84,"Volume":201806},{"High":269.74,"HistoricalDate":"01\/27\/2020 06:00:00","Last":267.69,"Low":265.02,"Open":266.31,"Volume":142500},{"High":274.0485,"HistoricalDate":"01\/24\/2020 06:00:00","Last":269.48,"Low":268.6,"Open":272.78,"Volume":175482},{"High":272.25,"HistoricalDate":"01\/23\/2020 06:00:00","Last":271.97,"Low":268.795,"Open":270.99,"Volume":239777},{"High":272.82,"HistoricalDate":"01\/22\/2020 06:00:00","Last":269.57,"Low":269.3,"Open":270.74,"Volume":212103},{"High":270.455,"HistoricalDate":"01\/21\/2020 06:00:00","Last":269.96,"Low":268.3856,"Open":269.66,"Volume":179966},{"High":271.32,"HistoricalDate":"01\/17\/2020 06:00:00","Last":270.61,"Low":268.44,"Open":269.95,"Volume":131176},{"High":270.06,"HistoricalDate":"01\/16\/2020 06:00:00","Last":269.49,"Low":267.61,"Open":269.17,"Volume":159279},{"High":268.78,"HistoricalDate":"01\/15\/2020 06:00:00","Last":267.67,"Low":265.4,"Open":265.4,"Volume":144240},{"High":265.81,"HistoricalDate":"01\/14\/2020 06:00:00","Last":264.11,"Low":263.4584,"Open":265.49,"Volume":164565},{"High":266.5166,"HistoricalDate":"01\/13\/2020 06:00:00","Last":265.49,"Low":263.64,"Open":263.64,"Volume":129275},{"High":264.99,"HistoricalDate":"01\/10\/2020 06:00:00","Last":263.07,"Low":262.68,"Open":263.55,"Volume":121584},{"High":264.15,"HistoricalDate":"01\/09\/2020 06:00:00","Last":262.57,"Low":258.61,"Open":262.94,"Volume":256930},{"High":260.67,"HistoricalDate":"01\/08\/2020 06:00:00","Last":259.56,"Low":257.56,"Open":257.92,"Volume":97059},{"High":258.53,"HistoricalDate":"01\/07\/2020 06:00:00","Last":257.12,"Low":256.18,"Open":256.93,"Volume":172707},{"High":258.32,"HistoricalDate":"01\/06\/2020 06:00:00","Last":258.24,"Low":254.55,"Open":255,"Volume":258997},{"High":256.39,"HistoricalDate":"01\/03\/2020 06:00:00","Last":255.91,"Low":249.3714,"Open":249.63,"Volume":135027},{"High":253.05,"HistoricalDate":"01\/02\/2020 06:00:00","Last":252.23,"Low":250.36,"Open":252,"Volume":127413},{"High":252.14,"HistoricalDate":"12\/31\/2019 06:00:00","Last":249.99,"Low":249.45,"Open":250.37,"Volume":116140},{"High":251.32,"HistoricalDate":"12\/30\/2019 06:00:00","Last":250.97,"Low":249.35,"Open":251.27,"Volume":72900},{"High":252.47,"HistoricalDate":"12\/27\/2019 06:00:00","Last":250.78,"Low":250.36,"Open":252.01,"Volume":133966},{"High":252.69,"HistoricalDate":"12\/26\/2019 06:00:00","Last":251.63,"Low":250.645,"Open":251.22,"Volume":50496},{"High":251.54,"HistoricalDate":"12\/24\/2019 06:00:00","Last":250.43,"Low":249.185,"Open":251.54,"Volume":34672},{"High":252.03,"HistoricalDate":"12\/23\/2019 06:00:00","Last":250.6,"Low":248,"Open":252.03,"Volume":111012},{"High":250.87,"HistoricalDate":"12\/20\/2019 06:00:00","Last":250.43,"Low":248.62,"Open":248.83,"Volume":608892},{"High":247.84,"HistoricalDate":"12\/19\/2019 06:00:00","Last":247.48,"Low":243.55,"Open":244.06,"Volume":178002},{"High":244.7,"HistoricalDate":"12\/18\/2019 06:00:00","Last":243.87,"Low":241.6816,"Open":242.64,"Volume":173997},{"High":243.42,"HistoricalDate":"12\/17\/2019 06:00:00","Last":242.27,"Low":240.795,"Open":242.59,"Volume":158151},{"High":242.91,"HistoricalDate":"12\/16\/2019 06:00:00","Last":242.36,"Low":240.59,"Open":242,"Volume":140186},{"High":240.99,"HistoricalDate":"12\/13\/2019 06:00:00","Last":240.22,"Low":238.48,"Open":239.03,"Volume":95015},{"High":240.88,"HistoricalDate":"12\/12\/2019 06:00:00","Last":239.54,"Low":236.39,"Open":238.86,"Volume":122990},{"High":238.89,"HistoricalDate":"12\/11\/2019 06:00:00","Last":238.57,"Low":235.85,"Open":236.88,"Volume":160654},{"High":237.42,"HistoricalDate":"12\/10\/2019 06:00:00","Last":236.38,"Low":235.27,"Open":237.02,"Volume":103150},{"High":238.06,"HistoricalDate":"12\/09\/2019 06:00:00","Last":236.6,"Low":235.7377,"Open":236.98,"Volume":128871},{"High":238.67,"HistoricalDate":"12\/06\/2019 06:00:00","Last":237.06,"Low":236.01,"Open":238,"Volume":146127},{"High":237.85,"HistoricalDate":"12\/05\/2019 06:00:00","Last":236.36,"Low":234.72,"Open":237.18,"Volume":162892},{"High":240.06,"HistoricalDate":"12\/04\/2019 06:00:00","Last":236.16,"Low":235.71,"Open":236.96,"Volume":124956},{"High":236.99,"HistoricalDate":"12\/03\/2019 06:00:00","Last":235.78,"Low":233.3101,"Open":234.56,"Volume":128830},{"High":242.8938,"HistoricalDate":"12\/02\/2019 06:00:00","Last":237.2,"Low":236.19,"Open":239.21,"Volume":120962},{"High":241.87,"HistoricalDate":"11\/29\/2019 06:00:00","Last":239.32,"Low":238.75,"Open":240.53,"Volume":49712},{"High":241.75,"HistoricalDate":"11\/27\/2019 06:00:00","Last":241.01,"Low":238.835,"Open":240.26,"Volume":61925},{"High":241.23,"HistoricalDate":"11\/26\/2019 06:00:00","Last":240.18,"Low":238.375,"Open":239.33,"Volume":129459},{"High":240.31,"HistoricalDate":"11\/25\/2019 06:00:00","Last":239.27,"Low":233.41,"Open":237.15,"Volume":171868},{"High":235.71,"HistoricalDate":"11\/22\/2019 06:00:00","Last":231.3,"Low":231.17,"Open":235.71,"Volume":143556},{"High":236.79,"HistoricalDate":"11\/21\/2019 06:00:00","Last":235.2,"Low":233.915,"Open":235,"Volume":180647},{"High":236.035,"HistoricalDate":"11\/20\/2019 06:00:00","Last":235.01,"Low":232.54,"Open":234,"Volume":139475},{"High":235.99,"HistoricalDate":"11\/19\/2019 06:00:00","Last":234.23,"Low":233.57,"Open":234.59,"Volume":122357},{"High":234.8609,"HistoricalDate":"11\/18\/2019 06:00:00","Last":234.19,"Low":231.68,"Open":231.68,"Volume":82768},{"High":233.52,"HistoricalDate":"11\/15\/2019 06:00:00","Last":232.11,"Low":230.72,"Open":231.19,"Volume":122840},{"High":231.19,"HistoricalDate":"11\/14\/2019 06:00:00","Last":230.23,"Low":225.18,"Open":228.97,"Volume":115969},{"High":230.69,"HistoricalDate":"11\/13\/2019 06:00:00","Last":228.94,"Low":226.87,"Open":229,"Volume":115364},{"High":229.98,"HistoricalDate":"11\/12\/2019 06:00:00","Last":229.67,"Low":228.34,"Open":228.98,"Volume":128348},{"High":228,"HistoricalDate":"11\/11\/2019 06:00:00","Last":227.78,"Low":225.07,"Open":225.07,"Volume":111660},{"High":226.29,"HistoricalDate":"11\/08\/2019 06:00:00","Last":225.93,"Low":223.59,"Open":225.46,"Volume":95913},{"High":227.525,"HistoricalDate":"11\/07\/2019 06:00:00","Last":225.89,"Low":224.57,"Open":224.57,"Volume":116446},{"High":225.54,"HistoricalDate":"11\/06\/2019 06:00:00","Last":224.7,"Low":220.13,"Open":222.41,"Volume":220630},{"High":223.33,"HistoricalDate":"11\/05\/2019 06:00:00","Last":222.36,"Low":219.14,"Open":223.33,"Volume":138441},{"High":226.34,"HistoricalDate":"11\/04\/2019 06:00:00","Last":223.62,"Low":222.62,"Open":226.34,"Volume":146448},{"High":227.62,"HistoricalDate":"11\/01\/2019 05:00:00","Last":224.61,"Low":221.72,"Open":226.3,"Volume":181724},{"High":226.387,"HistoricalDate":"10\/31\/2019 05:00:00","Last":223.75,"Low":221,"Open":221.75,"Volume":204173},{"High":224.75,"HistoricalDate":"10\/30\/2019 05:00:00","Last":224.56,"Low":222.34,"Open":223.89,"Volume":135175},{"High":224.8,"HistoricalDate":"10\/29\/2019 05:00:00","Last":223.44,"Low":218.47,"Open":218.47,"Volume":119167},{"High":220.64,"HistoricalDate":"10\/28\/2019 05:00:00","Last":218.15,"Low":218,"Open":218.77,"Volume":150687},{"High":219.6,"HistoricalDate":"10\/25\/2019 05:00:00","Last":217.7,"Low":216.21,"Open":217.32,"Volume":142766},{"High":218.18,"HistoricalDate":"10\/24\/2019 05:00:00","Last":217.42,"Low":215.49,"Open":215.85,"Volume":232216},{"High":219.41,"HistoricalDate":"10\/23\/2019 05:00:00","Last":215.42,"Low":215,"Open":216.97,"Volume":149760},{"High":225.21,"HistoricalDate":"10\/22\/2019 05:00:00","Last":216.69,"Low":216.06,"Open":224.66,"Volume":249646},{"High":227.26,"HistoricalDate":"10\/21\/2019 05:00:00","Last":224.8,"Low":224.24,"Open":227.03,"Volume":143883},{"High":226.99,"HistoricalDate":"10\/18\/2019 05:00:00","Last":225.43,"Low":221.99,"Open":226.23,"Volume":159987},{"High":227.99,"HistoricalDate":"10\/17\/2019 05:00:00","Last":226.86,"Low":226.095,"Open":227.78,"Volume":154577},{"High":229.41,"HistoricalDate":"10\/16\/2019 05:00:00","Last":226.4,"Low":225.965,"Open":228.42,"Volume":163931},{"High":230.53,"HistoricalDate":"10\/15\/2019 05:00:00","Last":229.13,"Low":227.01,"Open":228.11,"Volume":127859},{"High":231.46,"HistoricalDate":"10\/14\/2019 05:00:00","Last":228,"Low":227.51,"Open":230.15,"Volume":135269},{"High":233.49,"HistoricalDate":"10\/11\/2019 05:00:00","Last":229.79,"Low":229.33,"Open":232.05,"Volume":135543},{"High":230.99,"HistoricalDate":"10\/10\/2019 05:00:00","Last":229.8,"Low":227.096,"Open":227.21,"Volume":180461},{"High":228.77,"HistoricalDate":"10\/09\/2019 05:00:00","Last":227.68,"Low":225.91,"Open":228.77,"Volume":88500},{"High":229.97,"HistoricalDate":"10\/08\/2019 05:00:00","Last":226.59,"Low":224.85,"Open":227.13,"Volume":115447},{"High":231.26,"HistoricalDate":"10\/07\/2019 05:00:00","Last":229.37,"Low":227.09,"Open":227.09,"Volume":195416},{"High":228.49,"HistoricalDate":"10\/04\/2019 05:00:00","Last":228.41,"Low":223.98,"Open":226.28,"Volume":96380},{"High":225.39,"HistoricalDate":"10\/03\/2019 05:00:00","Last":225.15,"Low":221.39,"Open":224.19,"Volume":135083},{"High":225.24,"HistoricalDate":"10\/02\/2019 05:00:00","Last":224.44,"Low":219.24,"Open":223.84,"Volume":171115},{"High":233.76,"HistoricalDate":"10\/01\/2019 05:00:00","Last":226.15,"Low":225.88,"Open":232.66,"Volume":149872},{"High":232.735,"HistoricalDate":"09\/30\/2019 05:00:00","Last":231.26,"Low":226.76,"Open":227.5,"Volume":159664},{"High":235,"HistoricalDate":"09\/27\/2019 05:00:00","Last":227.5,"Low":226.84,"Open":234.38,"Volume":195488},{"High":234.42,"HistoricalDate":"09\/26\/2019 05:00:00","Last":233.85,"Low":230.4,"Open":231.7,"Volume":191984},{"High":232.2,"HistoricalDate":"09\/25\/2019 05:00:00","Last":231.31,"Low":224.2223,"Open":226.88,"Volume":226796},{"High":230.295,"HistoricalDate":"09\/24\/2019 05:00:00","Last":226.38,"Low":226.0519,"Open":227.11,"Volume":247730},{"High":230,"HistoricalDate":"09\/23\/2019 05:00:00","Last":227.01,"Low":226.71,"Open":227.78,"Volume":258371},{"High":229.23,"HistoricalDate":"09\/20\/2019 05:00:00","Last":227.8,"Low":225.27,"Open":226.1,"Volume":392813},{"High":228.48,"HistoricalDate":"09\/19\/2019 05:00:00","Last":224.21,"Low":224.12,"Open":227.07,"Volume":215594},{"High":226.99,"HistoricalDate":"09\/18\/2019 05:00:00","Last":226.38,"Low":219.21,"Open":220.63,"Volume":232290},{"High":217.71,"HistoricalDate":"09\/17\/2019 05:00:00","Last":216.64,"Low":214.14,"Open":216.53,"Volume":252863},{"High":217.78,"HistoricalDate":"09\/16\/2019 05:00:00","Last":216.14,"Low":213.48,"Open":214.55,"Volume":128973},{"High":218.04,"HistoricalDate":"09\/13\/2019 05:00:00","Last":216.01,"Low":213.64,"Open":215.63,"Volume":167975},{"High":217.495,"HistoricalDate":"09\/12\/2019 05:00:00","Last":215.84,"Low":212.52,"Open":214.4,"Volume":145440},{"High":212.7,"HistoricalDate":"09\/11\/2019 05:00:00","Last":212.43,"Low":206.08,"Open":209.25,"Volume":220719},{"High":218.57,"HistoricalDate":"09\/10\/2019 05:00:00","Last":209.29,"Low":208.69,"Open":218.57,"Volume":352706},{"High":227.95,"HistoricalDate":"09\/09\/2019 05:00:00","Last":219.5,"Low":219.37,"Open":227.95,"Volume":216854},{"High":229.365,"HistoricalDate":"09\/06\/2019 05:00:00","Last":227.04,"Low":225.4,"Open":226.49,"Volume":272572},{"High":227.93,"HistoricalDate":"09\/05\/2019 05:00:00","Last":227.1,"Low":223.38,"Open":224.95,"Volume":286891},{"High":223.79,"HistoricalDate":"09\/04\/2019 05:00:00","Last":222.32,"Low":221.33,"Open":221.78,"Volume":231995},{"High":223.46,"HistoricalDate":"09\/03\/2019 05:00:00","Last":220.99,"Low":220.18,"Open":221.82,"Volume":233438},{"High":223.19,"HistoricalDate":"08\/30\/2019 05:00:00","Last":222.29,"Low":221.05,"Open":222,"Volume":192060},{"High":221.3,"HistoricalDate":"08\/29\/2019 05:00:00","Last":220.95,"Low":217.66,"Open":217.72,"Volume":260802},{"High":215.7,"HistoricalDate":"08\/28\/2019 05:00:00","Last":215.49,"Low":210.48,"Open":212.29,"Volume":119663},{"High":215.34,"HistoricalDate":"08\/27\/2019 05:00:00","Last":213.05,"Low":211.75,"Open":214.22,"Volume":212159},{"High":214.56,"HistoricalDate":"08\/26\/2019 05:00:00","Last":213.35,"Low":209.88,"Open":213.11,"Volume":177166},{"High":217.58,"HistoricalDate":"08\/23\/2019 05:00:00","Last":211.02,"Low":210.33,"Open":214.86,"Volume":168666},{"High":218.16,"HistoricalDate":"08\/22\/2019 05:00:00","Last":216.16,"Low":212.89,"Open":218.16,"Volume":137712},{"High":217.75,"HistoricalDate":"08\/21\/2019 05:00:00","Last":217.27,"Low":213.35,"Open":214.92,"Volume":221026},{"High":216.08,"HistoricalDate":"08\/20\/2019 05:00:00","Last":212.6,"Low":211.32,"Open":214.4,"Volume":218422},{"High":211.93,"HistoricalDate":"08\/19\/2019 05:00:00","Last":209.4,"Low":207.6,"Open":210.7,"Volume":245412},{"High":208.96,"HistoricalDate":"08\/16\/2019 05:00:00","Last":208.36,"Low":203.7,"Open":203.7,"Volume":216936},{"High":204.17,"HistoricalDate":"08\/15\/2019 05:00:00","Last":202.99,"Low":195.96,"Open":197.98,"Volume":477696},{"High":209.5,"HistoricalDate":"08\/14\/2019 05:00:00","Last":207.23,"Low":205.62,"Open":206.63,"Volume":223636},{"High":214.7688,"HistoricalDate":"08\/13\/2019 05:00:00","Last":211.04,"Low":208.35,"Open":208.35,"Volume":250079},{"High":212.71,"HistoricalDate":"08\/12\/2019 05:00:00","Last":209.24,"Low":208.6,"Open":210,"Volume":151211},{"High":214.38,"HistoricalDate":"08\/09\/2019 05:00:00","Last":211.23,"Low":209.57,"Open":213.93,"Volume":150658},{"High":215.22,"HistoricalDate":"08\/08\/2019 05:00:00","Last":215.14,"Low":209.495,"Open":210.25,"Volume":215449},{"High":209.94,"HistoricalDate":"08\/07\/2019 05:00:00","Last":209.22,"Low":205.05,"Open":206.12,"Volume":171771},{"High":209.34,"HistoricalDate":"08\/06\/2019 05:00:00","Last":208.64,"Low":203.86,"Open":206.04,"Volume":150908},{"High":208.92,"HistoricalDate":"08\/05\/2019 05:00:00","Last":205.14,"Low":202.79,"Open":208.32,"Volume":183211},{"High":215,"HistoricalDate":"08\/02\/2019 05:00:00","Last":211.37,"Low":209.77,"Open":215,"Volume":124361},{"High":219.95,"HistoricalDate":"08\/01\/2019 05:00:00","Last":216.03,"Low":214.52,"Open":215.45,"Volume":155084},{"High":218.865,"HistoricalDate":"07\/31\/2019 05:00:00","Last":215.15,"Low":214.42,"Open":215.36,"Volume":188564},{"High":216.86,"HistoricalDate":"07\/30\/2019 05:00:00","Last":215.34,"Low":214.69,"Open":215.18,"Volume":135788},{"High":219.57,"HistoricalDate":"07\/29\/2019 05:00:00","Last":216.58,"Low":215.91,"Open":217.78,"Volume":142240},{"High":218.23,"HistoricalDate":"07\/26\/2019 05:00:00","Last":217.32,"Low":213.2,"Open":213.2,"Volume":183552},{"High":214.24,"HistoricalDate":"07\/25\/2019 05:00:00","Last":213.04,"Low":211.59,"Open":213.38,"Volume":146958},{"High":213.77,"HistoricalDate":"07\/24\/2019 05:00:00","Last":213.38,"Low":211.285,"Open":211.31,"Volume":147816},{"High":212.45,"HistoricalDate":"07\/23\/2019 05:00:00","Last":212.07,"Low":209.12,"Open":211.57,"Volume":169485},{"High":212.68,"HistoricalDate":"07\/22\/2019 05:00:00","Last":210.87,"Low":210.41,"Open":211.55,"Volume":151595},{"High":215.01,"HistoricalDate":"07\/19\/2019 05:00:00","Last":210.64,"Low":210.37,"Open":212.66,"Volume":198362},{"High":212.41,"HistoricalDate":"07\/18\/2019 05:00:00","Last":212.09,"Low":209.71,"Open":210.25,"Volume":143356},{"High":214.95,"HistoricalDate":"07\/17\/2019 05:00:00","Last":210.77,"Low":210.77,"Open":214.29,"Volume":160814},{"High":215.57,"HistoricalDate":"07\/16\/2019 05:00:00","Last":214,"Low":211.48,"Open":213.02,"Volume":170400},{"High":213.73,"HistoricalDate":"07\/15\/2019 05:00:00","Last":213.17,"Low":211.76,"Open":213.53,"Volume":344753},{"High":214.09,"HistoricalDate":"07\/12\/2019 05:00:00","Last":213.43,"Low":209.65,"Open":209.83,"Volume":216408},{"High":210.89,"HistoricalDate":"07\/11\/2019 05:00:00","Last":209.1,"Low":207.9714,"Open":210.76,"Volume":282288},{"High":211.92,"HistoricalDate":"07\/10\/2019 05:00:00","Last":210.36,"Low":209.69,"Open":210.44,"Volume":196142},{"High":209.57,"HistoricalDate":"07\/09\/2019 05:00:00","Last":209.45,"Low":205.09,"Open":207,"Volume":287604},{"High":214.36,"HistoricalDate":"07\/08\/2019 05:00:00","Last":209.67,"Low":209.23,"Open":213.87,"Volume":215819},{"High":215.09,"HistoricalDate":"07\/05\/2019 05:00:00","Last":214.67,"Low":211.75,"Open":212.84,"Volume":175503},{"High":215.29,"HistoricalDate":"07\/03\/2019 05:00:00","Last":214.29,"Low":210.15,"Open":211.17,"Volume":383929},{"High":211.55,"HistoricalDate":"07\/02\/2019 05:00:00","Last":209.93,"Low":208.85,"Open":209.37,"Volume":554029},{"High":209.29,"HistoricalDate":"07\/01\/2019 05:00:00","Last":209.21,"Low":205.975,"Open":207.6,"Volume":512778},{"High":207.36,"HistoricalDate":"06\/28\/2019 05:00:00","Last":204.59,"Low":204.55,"Open":206.66,"Volume":3220621},{"High":205.8,"HistoricalDate":"06\/27\/2019 05:00:00","Last":205.49,"Low":200.935,"Open":201.3,"Volume":377617},{"High":204.74,"HistoricalDate":"06\/26\/2019 05:00:00","Last":200.99,"Low":200.92,"Open":204.74,"Volume":299978},{"High":205.02,"HistoricalDate":"06\/25\/2019 05:00:00","Last":203.32,"Low":201.87,"Open":202.35,"Volume":388681},{"High":205.58,"HistoricalDate":"06\/24\/2019 05:00:00","Last":202.12,"Low":201.76,"Open":204.56,"Volume":375542},{"High":208.36,"HistoricalDate":"06\/21\/2019 05:00:00","Last":203.44,"Low":203.26,"Open":208.36,"Volume":509730},{"High":212.845,"HistoricalDate":"06\/20\/2019 05:00:00","Last":209.66,"Low":207.73,"Open":207.73,"Volume":319997},{"High":206.755,"HistoricalDate":"06\/19\/2019 05:00:00","Last":206.21,"Low":202.8,"Open":203.99,"Volume":310984},{"High":207.185,"HistoricalDate":"06\/18\/2019 05:00:00","Last":204.03,"Low":202.12,"Open":204.17,"Volume":281385},{"High":204.11,"HistoricalDate":"06\/17\/2019 05:00:00","Last":203,"Low":201.98,"Open":203.11,"Volume":216861},{"High":204.005,"HistoricalDate":"06\/14\/2019 05:00:00","Last":202.75,"Low":201.815,"Open":204,"Volume":207105},{"High":206.75,"HistoricalDate":"06\/13\/2019 05:00:00","Last":203.99,"Low":203.31,"Open":204.99,"Volume":229071},{"High":204.8,"HistoricalDate":"06\/12\/2019 05:00:00","Last":203.77,"Low":202.13,"Open":202.84,"Volume":219826},{"High":207.93,"HistoricalDate":"06\/11\/2019 05:00:00","Last":202.78,"Low":202.13,"Open":207.93,"Volume":238842},{"High":209.43,"HistoricalDate":"06\/10\/2019 05:00:00","Last":206.47,"Low":205.77,"Open":209.11,"Volume":190829},{"High":210.12,"HistoricalDate":"06\/07\/2019 05:00:00","Last":208.05,"Low":207.095,"Open":207.59,"Volume":188296},{"High":207.28,"HistoricalDate":"06\/06\/2019 05:00:00","Last":206.73,"Low":204.22,"Open":205.03,"Volume":118304},{"High":206.31,"HistoricalDate":"06\/05\/2019 05:00:00","Last":204.41,"Low":203.26,"Open":205.29,"Volume":186189},{"High":206.52,"HistoricalDate":"06\/04\/2019 05:00:00","Last":205.07,"Low":201.83,"Open":203.58,"Volume":293458},{"High":204.39,"HistoricalDate":"06\/03\/2019 05:00:00","Last":201.24,"Low":199.3165,"Open":203.14,"Volume":175881},{"High":204.33,"HistoricalDate":"05\/31\/2019 05:00:00","Last":203.52,"Low":199.51,"Open":199.72,"Volume":206105},{"High":202.57,"HistoricalDate":"05\/30\/2019 05:00:00","Last":202,"Low":200.31,"Open":201.6,"Volume":168215},{"High":203.18,"HistoricalDate":"05\/29\/2019 05:00:00","Last":201.24,"Low":200.37,"Open":201.62,"Volume":156445},{"High":206.6744,"HistoricalDate":"05\/28\/2019 05:00:00","Last":202.9,"Low":202.84,"Open":205.83,"Volume":152073},{"High":207.72,"HistoricalDate":"05\/24\/2019 05:00:00","Last":205.35,"Low":204.44,"Open":206.55,"Volume":100447},{"High":207.215,"HistoricalDate":"05\/23\/2019 05:00:00","Last":204.97,"Low":203.41,"Open":207.16,"Volume":171686},{"High":209.79,"HistoricalDate":"05\/22\/2019 05:00:00","Last":208.76,"Low":205.17,"Open":205.49,"Volume":216560},{"High":206.15,"HistoricalDate":"05\/21\/2019 05:00:00","Last":205.55,"Low":203.945,"Open":204.72,"Volume":117048},{"High":205.42,"HistoricalDate":"05\/20\/2019 05:00:00","Last":203.29,"Low":202.25,"Open":202.25,"Volume":126074},{"High":206.99,"HistoricalDate":"05\/17\/2019 05:00:00","Last":203.75,"Low":203.01,"Open":203.9,"Volume":103885},{"High":207.11,"HistoricalDate":"05\/16\/2019 05:00:00","Last":205.64,"Low":202.3,"Open":202.95,"Volume":154928},{"High":202.3,"HistoricalDate":"05\/15\/2019 05:00:00","Last":202.19,"Low":196.82,"Open":196.82,"Volume":169547},{"High":199.88,"HistoricalDate":"05\/14\/2019 05:00:00","Last":198.32,"Low":196.03,"Open":197.64,"Volume":103798},{"High":201.72,"HistoricalDate":"05\/13\/2019 05:00:00","Last":197.07,"Low":196.11,"Open":200.22,"Volume":122385},{"High":204.7599,"HistoricalDate":"05\/10\/2019 05:00:00","Last":204.08,"Low":199.42,"Open":201.71,"Volume":161060},{"High":203.9999,"HistoricalDate":"05\/09\/2019 05:00:00","Last":202.94,"Low":199.04,"Open":200.59,"Volume":142380},{"High":201.61,"HistoricalDate":"05\/08\/2019 05:00:00","Last":200.07,"Low":198.38,"Open":199.27,"Volume":151279},{"High":204.1775,"HistoricalDate":"05\/07\/2019 05:00:00","Last":199.5,"Low":197.85,"Open":202.73,"Volume":203546},{"High":205.12,"HistoricalDate":"05\/06\/2019 05:00:00","Last":204.41,"Low":199.8,"Open":201.16,"Volume":232903},{"High":206.15,"HistoricalDate":"05\/03\/2019 05:00:00","Last":204.81,"Low":203.45,"Open":203.85,"Volume":241738},{"High":207.77,"HistoricalDate":"05\/02\/2019 05:00:00","Last":202.71,"Low":197.48,"Open":201.1,"Volume":525073},{"High":195.82,"HistoricalDate":"05\/01\/2019 05:00:00","Last":190.03,"Low":189.93,"Open":195.82,"Volume":234009},{"High":195.9,"HistoricalDate":"04\/30\/2019 05:00:00","Last":194.94,"Low":190.0101,"Open":190.55,"Volume":239488},{"High":190.93,"HistoricalDate":"04\/29\/2019 05:00:00","Last":190.61,"Low":189.3452,"Open":189.95,"Volume":105542},{"High":190.2,"HistoricalDate":"04\/26\/2019 05:00:00","Last":189.51,"Low":187.17,"Open":188,"Volume":102063},{"High":189.88,"HistoricalDate":"04\/25\/2019 05:00:00","Last":187.75,"Low":186.3911,"Open":189.88,"Volume":65765},{"High":191.745,"HistoricalDate":"04\/24\/2019 05:00:00","Last":190.59,"Low":190.005,"Open":190.13,"Volume":97121},{"High":192.48,"HistoricalDate":"04\/23\/2019 05:00:00","Last":190.42,"Low":188.13,"Open":188.13,"Volume":161987},{"High":187.58,"HistoricalDate":"04\/22\/2019 05:00:00","Last":187.51,"Low":185.79,"Open":185.96,"Volume":90247},{"High":186.72,"HistoricalDate":"04\/18\/2019 05:00:00","Last":186.32,"Low":184.79,"Open":185.89,"Volume":184066},{"High":187.9046,"HistoricalDate":"04\/17\/2019 05:00:00","Last":186.29,"Low":185.75,"Open":187.15,"Volume":150587},{"High":187.91,"HistoricalDate":"04\/16\/2019 05:00:00","Last":186.95,"Low":186.44,"Open":187.75,"Volume":152553},{"High":187.66,"HistoricalDate":"04\/15\/2019 05:00:00","Last":186.84,"Low":185.715,"Open":186.29,"Volume":83192},{"High":186.575,"HistoricalDate":"04\/12\/2019 05:00:00","Last":186.45,"Low":184.22,"Open":185.75,"Volume":135074},{"High":186.42,"HistoricalDate":"04\/11\/2019 05:00:00","Last":185.29,"Low":183.209,"Open":184.32,"Volume":108333},{"High":183.92,"HistoricalDate":"04\/10\/2019 05:00:00","Last":183.6,"Low":181.57,"Open":181.87,"Volume":87558},{"High":184.17,"HistoricalDate":"04\/09\/2019 05:00:00","Last":181.38,"Low":181.21,"Open":182.8,"Volume":122185},{"High":185,"HistoricalDate":"04\/08\/2019 05:00:00","Last":184.22,"Low":182.67,"Open":183.74,"Volume":114845},{"High":184.89,"HistoricalDate":"04\/05\/2019 05:00:00","Last":184.39,"Low":182.54,"Open":183.16,"Volume":159265},{"High":184.19,"HistoricalDate":"04\/04\/2019 05:00:00","Last":182.64,"Low":181.48,"Open":183.23,"Volume":133070},{"High":183.97,"HistoricalDate":"04\/03\/2019 05:00:00","Last":182.65,"Low":181.89,"Open":182.92,"Volume":155278},{"High":185.9,"HistoricalDate":"04\/02\/2019 05:00:00","Last":181.7,"Low":180.38,"Open":185.9,"Volume":206138},{"High":186.125,"HistoricalDate":"04\/01\/2019 05:00:00","Last":185.9,"Low":182.25,"Open":183.17,"Volume":232904},{"High":184.985,"HistoricalDate":"03\/29\/2019 05:00:00","Last":182.02,"Low":181.185,"Open":184.14,"Volume":421631},{"High":183.49,"HistoricalDate":"03\/28\/2019 05:00:00","Last":182.55,"Low":180.89,"Open":182.6,"Volume":84627},{"High":184.15,"HistoricalDate":"03\/27\/2019 05:00:00","Last":181.44,"Low":180.02,"Open":183.59,"Volume":139192},{"High":184.64,"HistoricalDate":"03\/26\/2019 05:00:00","Last":183.33,"Low":181.45,"Open":181.45,"Volume":156190},{"High":182.64,"HistoricalDate":"03\/25\/2019 05:00:00","Last":182.14,"Low":179,"Open":180.02,"Volume":165916},{"High":185.04,"HistoricalDate":"03\/22\/2019 05:00:00","Last":180.27,"Low":180.16,"Open":184.94,"Volume":120264},{"High":187.07,"HistoricalDate":"03\/21\/2019 05:00:00","Last":185.76,"Low":180.72,"Open":180.72,"Volume":175257},{"High":184.7,"HistoricalDate":"03\/20\/2019 05:00:00","Last":181.78,"Low":181.37,"Open":183.19,"Volume":205669},{"High":185.8,"HistoricalDate":"03\/19\/2019 05:00:00","Last":183.44,"Low":182.94,"Open":185.61,"Volume":117864},{"High":185.95,"HistoricalDate":"03\/18\/2019 05:00:00","Last":184.65,"Low":183.54,"Open":183.72,"Volume":107044},{"High":186.36,"HistoricalDate":"03\/15\/2019 05:00:00","Last":183.56,"Low":183.12,"Open":185.45,"Volume":503109},{"High":185.69,"HistoricalDate":"03\/14\/2019 05:00:00","Last":185.5,"Low":183.19,"Open":183.55,"Volume":203858},{"High":185.71,"HistoricalDate":"03\/13\/2019 05:00:00","Last":183.52,"Low":182.16,"Open":185.71,"Volume":213242},{"High":183.16,"HistoricalDate":"03\/12\/2019 05:00:00","Last":180.61,"Low":180.25,"Open":182.25,"Volume":115465},{"High":182.28,"HistoricalDate":"03\/11\/2019 05:00:00","Last":182.14,"Low":177.955,"Open":180.37,"Volume":212194},{"High":179.61,"HistoricalDate":"03\/08\/2019 06:00:00","Last":179.36,"Low":176.31,"Open":178.54,"Volume":88470},{"High":179.69,"HistoricalDate":"03\/07\/2019 06:00:00","Last":179.34,"Low":177.26,"Open":179.2,"Volume":94252},{"High":181.7,"HistoricalDate":"03\/06\/2019 06:00:00","Last":179.26,"Low":179.22,"Open":181.7,"Volume":133677},{"High":183.8183,"HistoricalDate":"03\/05\/2019 06:00:00","Last":181.58,"Low":180.97,"Open":183.18,"Volume":99415},{"High":186.03,"HistoricalDate":"03\/04\/2019 06:00:00","Last":182.83,"Low":180.73,"Open":184.46,"Volume":167279},{"High":184.49,"HistoricalDate":"03\/01\/2019 06:00:00","Last":184.31,"Low":181.16,"Open":183.75,"Volume":89784},{"High":183.1,"HistoricalDate":"02\/28\/2019 06:00:00","Last":182.26,"Low":180.16,"Open":181.1,"Volume":121088},{"High":181.28,"HistoricalDate":"02\/27\/2019 06:00:00","Last":180.98,"Low":178.15,"Open":179.12,"Volume":87047},{"High":182.76,"HistoricalDate":"02\/26\/2019 06:00:00","Last":179.61,"Low":179.56,"Open":182.76,"Volume":156117},{"High":185.05,"HistoricalDate":"02\/25\/2019 06:00:00","Last":182.58,"Low":182.5,"Open":184.94,"Volume":174984},{"High":184.07,"HistoricalDate":"02\/22\/2019 06:00:00","Last":183.88,"Low":181.75,"Open":182.93,"Volume":107088},{"High":182.93,"HistoricalDate":"02\/21\/2019 06:00:00","Last":182,"Low":180.78,"Open":182.83,"Volume":142209},{"High":183.03,"HistoricalDate":"02\/20\/2019 06:00:00","Last":182.69,"Low":179.2,"Open":180.03,"Volume":184810},{"High":181.61,"HistoricalDate":"02\/19\/2019 06:00:00","Last":180.13,"Low":179.24,"Open":179.24,"Volume":149839},{"High":181.81,"HistoricalDate":"02\/15\/2019 06:00:00","Last":180.06,"Low":178.82,"Open":179.27,"Volume":191557},{"High":179.72,"HistoricalDate":"02\/14\/2019 06:00:00","Last":178.21,"Low":176.29,"Open":176.68,"Volume":190798},{"High":177.37,"HistoricalDate":"02\/13\/2019 06:00:00","Last":176.92,"Low":174,"Open":174.79,"Volume":179548},{"High":175.85,"HistoricalDate":"02\/12\/2019 06:00:00","Last":174.04,"Low":173.28,"Open":175.03,"Volume":174144},{"High":177.09,"HistoricalDate":"02\/11\/2019 06:00:00","Last":174.05,"Low":173.62,"Open":176.06,"Volume":149928},{"High":175.64,"HistoricalDate":"02\/08\/2019 06:00:00","Last":175.53,"Low":173.18,"Open":174.69,"Volume":193027},{"High":176.27,"HistoricalDate":"02\/07\/2019 06:00:00","Last":175.62,"Low":173.57,"Open":175.01,"Volume":130043},{"High":175.725,"HistoricalDate":"02\/06\/2019 06:00:00","Last":175.51,"Low":172.85,"Open":175.3,"Volume":183002},{"High":176.27,"HistoricalDate":"02\/05\/2019 06:00:00","Last":175.32,"Low":172.14,"Open":173,"Volume":319620},{"High":172.45,"HistoricalDate":"02\/04\/2019 06:00:00","Last":172.42,"Low":168.51,"Open":168.51,"Volume":165582},{"High":171.2,"HistoricalDate":"02\/01\/2019 06:00:00","Last":168.44,"Low":167.14,"Open":167.88,"Volume":281754},{"High":169.18,"HistoricalDate":"01\/31\/2019 06:00:00","Last":167.18,"Low":161.26,"Open":167.63,"Volume":457535},{"High":159.85,"HistoricalDate":"01\/30\/2019 06:00:00","Last":158.84,"Low":156.08,"Open":158.74,"Volume":239628},{"High":158.09,"HistoricalDate":"01\/29\/2019 06:00:00","Last":157.7,"Low":155.44,"Open":156.48,"Volume":126656},{"High":157.78,"HistoricalDate":"01\/28\/2019 06:00:00","Last":156.14,"Low":155.6,"Open":156.14,"Volume":138781},{"High":158.385,"HistoricalDate":"01\/25\/2019 06:00:00","Last":157.46,"Low":156.185,"Open":157.08,"Volume":177356},{"High":157.88,"HistoricalDate":"01\/24\/2019 06:00:00","Last":156.04,"Low":154.3301,"Open":155,"Volume":185402},{"High":156.96,"HistoricalDate":"01\/23\/2019 06:00:00","Last":154.82,"Low":154.06,"Open":155.11,"Volume":261912},{"High":155.6299,"HistoricalDate":"01\/22\/2019 06:00:00","Last":154.18,"Low":153.2,"Open":154.15,"Volume":290465},{"High":155.5,"HistoricalDate":"01\/18\/2019 06:00:00","Last":154.93,"Low":154.14,"Open":154.32,"Volume":268334},{"High":153.945,"HistoricalDate":"01\/17\/2019 06:00:00","Last":153.56,"Low":149.93,"Open":149.93,"Volume":227397},{"High":150.34,"HistoricalDate":"01\/16\/2019 06:00:00","Last":150.25,"Low":148.155,"Open":149.45,"Volume":130771},{"High":149.735,"HistoricalDate":"01\/15\/2019 06:00:00","Last":149.2,"Low":147.4,"Open":147.78,"Volume":122094},{"High":148.78,"HistoricalDate":"01\/14\/2019 06:00:00","Last":147.78,"Low":147.09,"Open":148.74,"Volume":124096},{"High":150.07,"HistoricalDate":"01\/11\/2019 06:00:00","Last":149.62,"Low":146.66,"Open":148.14,"Volume":170155},{"High":148.97,"HistoricalDate":"01\/10\/2019 06:00:00","Last":148.55,"Low":146.85,"Open":147.55,"Volume":128813},{"High":148.76,"HistoricalDate":"01\/09\/2019 06:00:00","Last":148.49,"Low":146.25,"Open":148.29,"Volume":155719},{"High":148.26,"HistoricalDate":"01\/08\/2019 06:00:00","Last":147.16,"Low":143.5343,"Open":143.92,"Volume":236359},{"High":145.145,"HistoricalDate":"01\/07\/2019 06:00:00","Last":143.08,"Low":142.69,"Open":144.16,"Volume":222539},{"High":145.84,"HistoricalDate":"01\/04\/2019 06:00:00","Last":144.6,"Low":142.8,"Open":142.8,"Volume":121373},{"High":143.39,"HistoricalDate":"01\/03\/2019 06:00:00","Last":140.81,"Low":139.21,"Open":140.85,"Volume":215542},{"High":144.53,"HistoricalDate":"01\/02\/2019 06:00:00","Last":141.93,"Low":140.64,"Open":141.86,"Volume":344073},{"High":144.72,"HistoricalDate":"12\/31\/2018 06:00:00","Last":144.03,"Low":141.45,"Open":144.56,"Volume":172756},{"High":146.53,"HistoricalDate":"12\/28\/2018 06:00:00","Last":143.94,"Low":142.9,"Open":143.26,"Volume":228733},{"High":143.15,"HistoricalDate":"12\/27\/2018 06:00:00","Last":143.12,"Low":139.46,"Open":140.77,"Volume":299052},{"High":143.34,"HistoricalDate":"12\/26\/2018 06:00:00","Last":143.24,"Low":138.48,"Open":139.97,"Volume":323296},{"High":140.83,"HistoricalDate":"12\/24\/2018 06:00:00","Last":139.42,"Low":138.39,"Open":140.57,"Volume":154933},{"High":147.6,"HistoricalDate":"12\/21\/2018 06:00:00","Last":141.86,"Low":141.04,"Open":147.6,"Volume":484656},{"High":151.7,"HistoricalDate":"12\/20\/2018 06:00:00","Last":147.55,"Low":146.92,"Open":151.7,"Volume":299719},{"High":156.03,"HistoricalDate":"12\/19\/2018 06:00:00","Last":151.61,"Low":150.16,"Open":152.44,"Volume":239482},{"High":155.35,"HistoricalDate":"12\/18\/2018 06:00:00","Last":152.13,"Low":150.8,"Open":154.45,"Volume":289597},{"High":159.48,"HistoricalDate":"12\/17\/2018 06:00:00","Last":152.93,"Low":152.36,"Open":158.84,"Volume":263910},{"High":161.79,"HistoricalDate":"12\/14\/2018 06:00:00","Last":159.27,"Low":158.19,"Open":159.63,"Volume":162191},{"High":164.07,"HistoricalDate":"12\/13\/2018 06:00:00","Last":161.19,"Low":160.55,"Open":163.72,"Volume":178370},{"High":165.4,"HistoricalDate":"12\/12\/2018 06:00:00","Last":163.01,"Low":160.535,"Open":161.16,"Volume":288417},{"High":162.74,"HistoricalDate":"12\/11\/2018 06:00:00","Last":159.1,"Low":158.17,"Open":161.14,"Volume":203200},{"High":160.18,"HistoricalDate":"12\/10\/2018 06:00:00","Last":159.25,"Low":157.16,"Open":157.33,"Volume":422423},{"High":160.59,"HistoricalDate":"12\/07\/2018 06:00:00","Last":157.17,"Low":156.7085,"Open":159.19,"Volume":172030},{"High":159.16,"HistoricalDate":"12\/06\/2018 06:00:00","Last":159,"Low":153.17,"Open":155.44,"Volume":334514},{"High":165.12,"HistoricalDate":"12\/04\/2018 06:00:00","Last":157.12,"Low":156.29,"Open":164.25,"Volume":461208},{"High":167.13,"HistoricalDate":"12\/03\/2018 06:00:00","Last":164.43,"Low":162.38,"Open":166.87,"Volume":592287},{"High":168.46,"HistoricalDate":"11\/30\/2018 06:00:00","Last":164.91,"Low":163.545,"Open":168.12,"Volume":4827653},{"High":171.1,"HistoricalDate":"11\/29\/2018 06:00:00","Last":168.32,"Low":166.13,"Open":170.06,"Volume":306671},{"High":171.86,"HistoricalDate":"11\/28\/2018 06:00:00","Last":170.93,"Low":168.13,"Open":171.86,"Volume":250341},{"High":172.72,"HistoricalDate":"11\/27\/2018 06:00:00","Last":170.59,"Low":168.08,"Open":172.72,"Volume":284127},{"High":178.07,"HistoricalDate":"11\/26\/2018 06:00:00","Last":177.16,"Low":174.66,"Open":177.07,"Volume":138831},{"High":178.03,"HistoricalDate":"11\/23\/2018 06:00:00","Last":175.21,"Low":173.54,"Open":175.1,"Volume":57433},{"High":178.23,"HistoricalDate":"11\/21\/2018 06:00:00","Last":176.54,"Low":175.07,"Open":175.69,"Volume":147465},{"High":176.51,"HistoricalDate":"11\/20\/2018 06:00:00","Last":174.49,"Low":172.931,"Open":173.64,"Volume":133594},{"High":180.99,"HistoricalDate":"11\/19\/2018 06:00:00","Last":175.99,"Low":174.46,"Open":180.36,"Volume":181663},{"High":181.4,"HistoricalDate":"11\/16\/2018 06:00:00","Last":180.43,"Low":178.32,"Open":178.86,"Volume":171952},{"High":182.15,"HistoricalDate":"11\/15\/2018 06:00:00","Last":180.65,"Low":176.31,"Open":176.31,"Volume":185624},{"High":183.41,"HistoricalDate":"11\/14\/2018 06:00:00","Last":176.66,"Low":176.4,"Open":181.76,"Volume":116135},{"High":182.19,"HistoricalDate":"11\/13\/2018 06:00:00","Last":180.58,"Low":179.78,"Open":181.32,"Volume":118456},{"High":183.13,"HistoricalDate":"11\/12\/2018 06:00:00","Last":180.46,"Low":178.93,"Open":181.57,"Volume":212475},{"High":182.41,"HistoricalDate":"11\/09\/2018 06:00:00","Last":181.53,"Low":180.06,"Open":181.83,"Volume":175122},{"High":182.35,"HistoricalDate":"11\/08\/2018 06:00:00","Last":182.28,"Low":179.45,"Open":181.78,"Volume":120683},{"High":182.66,"HistoricalDate":"11\/07\/2018 06:00:00","Last":182.27,"Low":175.8601,"Open":176.37,"Volume":139735},{"High":177.14,"HistoricalDate":"11\/06\/2018 06:00:00","Last":175.49,"Low":172.84,"Open":173.26,"Volume":147325},{"High":174.31,"HistoricalDate":"11\/05\/2018 06:00:00","Last":172.63,"Low":171.73,"Open":173.07,"Volume":183496},{"High":176.5191,"HistoricalDate":"11\/02\/2018 05:00:00","Last":172.62,"Low":169.7,"Open":173.54,"Volume":214588},{"High":188,"HistoricalDate":"11\/01\/2018 05:00:00","Last":173,"Low":167.87,"Open":187.38,"Volume":451623},{"High":181.52,"HistoricalDate":"10\/31\/2018 05:00:00","Last":178.46,"Low":176.03,"Open":176.93,"Volume":210484},{"High":174.75,"HistoricalDate":"10\/30\/2018 05:00:00","Last":174.45,"Low":171.0001,"Open":171.59,"Volume":116304},{"High":176.81,"HistoricalDate":"10\/29\/2018 05:00:00","Last":171.91,"Low":169.405,"Open":175.44,"Volume":161456},{"High":176.87,"HistoricalDate":"10\/26\/2018 05:00:00","Last":172.98,"Low":170.89,"Open":172.26,"Volume":104017},{"High":175.46,"HistoricalDate":"10\/25\/2018 05:00:00","Last":174.42,"Low":172.7,"Open":173.81,"Volume":131145},{"High":181.78,"HistoricalDate":"10\/24\/2018 05:00:00","Last":172.46,"Low":172.13,"Open":179.15,"Volume":133303},{"High":180.89,"HistoricalDate":"10\/23\/2018 05:00:00","Last":179.55,"Low":177.91,"Open":180.22,"Volume":96087},{"High":184.34,"HistoricalDate":"10\/22\/2018 05:00:00","Last":182.43,"Low":181.14,"Open":181.14,"Volume":97502},{"High":183.485,"HistoricalDate":"10\/19\/2018 05:00:00","Last":180.27,"Low":179.56,"Open":181.07,"Volume":157711},{"High":183.97,"HistoricalDate":"10\/18\/2018 05:00:00","Last":181.14,"Low":179.0601,"Open":182.84,"Volume":144835},{"High":184.13,"HistoricalDate":"10\/17\/2018 05:00:00","Last":183.24,"Low":181.36,"Open":183.08,"Volume":105523},{"High":183.87,"HistoricalDate":"10\/16\/2018 05:00:00","Last":183.57,"Low":178.74,"Open":179.91,"Volume":139003},{"High":180.83,"HistoricalDate":"10\/15\/2018 05:00:00","Last":178.87,"Low":176.3,"Open":177.25,"Volume":137043},{"High":178.7,"HistoricalDate":"10\/12\/2018 05:00:00","Last":176.94,"Low":173.39,"Open":178.46,"Volume":157350},{"High":181.41,"HistoricalDate":"10\/11\/2018 05:00:00","Last":175.86,"Low":175.52,"Open":178.9,"Volume":192824},{"High":185,"HistoricalDate":"10\/10\/2018 05:00:00","Last":179.9,"Low":179.635,"Open":183.3,"Volume":202778},{"High":186.39,"HistoricalDate":"10\/09\/2018 05:00:00","Last":183.9,"Low":183.24,"Open":183.85,"Volume":170105},{"High":184.98,"HistoricalDate":"10\/08\/2018 05:00:00","Last":183.85,"Low":181.26,"Open":184.52,"Volume":117248},{"High":186.46,"HistoricalDate":"10\/05\/2018 05:00:00","Last":185.02,"Low":180.6001,"Open":182.07,"Volume":303293},{"High":182.715,"HistoricalDate":"10\/04\/2018 05:00:00","Last":182.23,"Low":180.5,"Open":181.88,"Volume":150819},{"High":184.44,"HistoricalDate":"10\/03\/2018 05:00:00","Last":182.86,"Low":182.11,"Open":183.02,"Volume":129515},{"High":183.21,"HistoricalDate":"10\/02\/2018 05:00:00","Last":182.27,"Low":181.64,"Open":181.76,"Volume":151013},{"High":185.97,"HistoricalDate":"10\/01\/2018 05:00:00","Last":182.25,"Low":181.5367,"Open":184.99,"Volume":151399},{"High":186,"HistoricalDate":"09\/28\/2018 05:00:00","Last":184.15,"Low":183.15,"Open":184.2,"Volume":144997},{"High":185.5,"HistoricalDate":"09\/27\/2018 05:00:00","Last":184.25,"Low":183.85,"Open":184.65,"Volume":73248},{"High":186.7,"HistoricalDate":"09\/26\/2018 05:00:00","Last":184.25,"Low":183.7,"Open":184.35,"Volume":153250},{"High":187.4,"HistoricalDate":"09\/25\/2018 05:00:00","Last":183.85,"Low":181.7,"Open":185.05,"Volume":233475},{"High":189.9,"HistoricalDate":"09\/24\/2018 05:00:00","Last":188.4,"Low":185.8206,"Open":186.5,"Volume":189536},{"High":189.65,"HistoricalDate":"09\/21\/2018 05:00:00","Last":186.35,"Low":185.05,"Open":185.1,"Volume":466152},{"High":189.2,"HistoricalDate":"09\/20\/2018 05:00:00","Last":185.05,"Low":183.25,"Open":189.2,"Volume":311550},{"High":194.25,"HistoricalDate":"09\/19\/2018 05:00:00","Last":188.25,"Low":187.75,"Open":194.2,"Volume":238748},{"High":195.95,"HistoricalDate":"09\/18\/2018 05:00:00","Last":193.9,"Low":193.55,"Open":194.2,"Volume":133322},{"High":196.4,"HistoricalDate":"09\/17\/2018 05:00:00","Last":194,"Low":193.75,"Open":196.05,"Volume":113869},{"High":197.525,"HistoricalDate":"09\/14\/2018 05:00:00","Last":195.85,"Low":194.95,"Open":194.95,"Volume":109324},{"High":195.85,"HistoricalDate":"09\/13\/2018 05:00:00","Last":195.3,"Low":193.8,"Open":195.7,"Volume":115183},{"High":196.1,"HistoricalDate":"09\/12\/2018 05:00:00","Last":194.55,"Low":193.75,"Open":194.3,"Volume":113715},{"High":195.85,"HistoricalDate":"09\/11\/2018 05:00:00","Last":194.55,"Low":192.7,"Open":193.8,"Volume":97387},{"High":197,"HistoricalDate":"09\/10\/2018 05:00:00","Last":194.6,"Low":192.35,"Open":197,"Volume":158256},{"High":197,"HistoricalDate":"09\/07\/2018 05:00:00","Last":196.15,"Low":194.601,"Open":195.6,"Volume":154006},{"High":200.85,"HistoricalDate":"09\/06\/2018 05:00:00","Last":196.3,"Low":196.3,"Open":199.4,"Volume":152841},{"High":199.3997,"HistoricalDate":"09\/05\/2018 05:00:00","Last":198.55,"Low":195.65,"Open":196.35,"Volume":165208},{"High":197,"HistoricalDate":"09\/04\/2018 05:00:00","Last":196.75,"Low":192.35,"Open":195,"Volume":166504},{"High":195.4,"HistoricalDate":"08\/31\/2018 05:00:00","Last":195,"Low":193.5,"Open":194.2,"Volume":128590},{"High":196,"HistoricalDate":"08\/30\/2018 05:00:00","Last":194.5,"Low":194.35,"Open":195.55,"Volume":107016},{"High":195.75,"HistoricalDate":"08\/29\/2018 05:00:00","Last":194.8,"Low":193.5,"Open":194.4,"Volume":97580},{"High":196.1,"HistoricalDate":"08\/28\/2018 05:00:00","Last":193.85,"Low":193.15,"Open":195.2,"Volume":77342},{"High":196.3,"HistoricalDate":"08\/27\/2018 05:00:00","Last":194.4,"Low":193.55,"Open":194.45,"Volume":99769},{"High":193.85,"HistoricalDate":"08\/24\/2018 05:00:00","Last":193.6,"Low":191.45,"Open":192.8,"Volume":84310},{"High":193.75,"HistoricalDate":"08\/23\/2018 05:00:00","Last":192.05,"Low":191.3983,"Open":193.25,"Volume":107375},{"High":194.95,"HistoricalDate":"08\/22\/2018 05:00:00","Last":193.65,"Low":193.1,"Open":193.8,"Volume":153588},{"High":193.7486,"HistoricalDate":"08\/21\/2018 05:00:00","Last":193.6,"Low":189.75,"Open":189.95,"Volume":184394},{"High":190.575,"HistoricalDate":"08\/20\/2018 05:00:00","Last":188.95,"Low":187.25,"Open":187.95,"Volume":133213},{"High":188.7,"HistoricalDate":"08\/17\/2018 05:00:00","Last":187.2,"Low":182.05,"Open":187.6,"Volume":249411},{"High":191.725,"HistoricalDate":"08\/16\/2018 05:00:00","Last":189.4,"Low":182.7,"Open":183,"Volume":308626},{"High":182,"HistoricalDate":"08\/15\/2018 05:00:00","Last":180.35,"Low":176.75,"Open":181.3,"Volume":178632},{"High":183.85,"HistoricalDate":"08\/14\/2018 05:00:00","Last":181.25,"Low":180.9,"Open":180.9,"Volume":260600},{"High":181.45,"HistoricalDate":"08\/13\/2018 05:00:00","Last":180.1,"Low":179.95,"Open":180.5,"Volume":122906},{"High":181.5,"HistoricalDate":"08\/10\/2018 05:00:00","Last":180.15,"Low":179.95,"Open":180.7,"Volume":105208},{"High":183.45,"HistoricalDate":"08\/09\/2018 05:00:00","Last":181.9,"Low":181.15,"Open":182.15,"Volume":102080},{"High":182.15,"HistoricalDate":"08\/08\/2018 05:00:00","Last":181.95,"Low":179.9001,"Open":181.1,"Volume":97608},{"High":182.5,"HistoricalDate":"08\/07\/2018 05:00:00","Last":180,"Low":178.5,"Open":181.55,"Volume":108820},{"High":181.65,"HistoricalDate":"08\/06\/2018 05:00:00","Last":181.55,"Low":176.75,"Open":176.75,"Volume":156960},{"High":178.2,"HistoricalDate":"08\/03\/2018 05:00:00","Last":177.05,"Low":174.95,"Open":177.2,"Volume":78651},{"High":177.7,"HistoricalDate":"08\/02\/2018 05:00:00","Last":177.25,"Low":174.45,"Open":174.45,"Volume":98147},{"High":176.4,"HistoricalDate":"08\/01\/2018 05:00:00","Last":175.4,"Low":173.55,"Open":175.55,"Volume":94929},{"High":176.1,"HistoricalDate":"07\/31\/2018 05:00:00","Last":175.2,"Low":170.951,"Open":172.1,"Volume":191110},{"High":177.6,"HistoricalDate":"07\/30\/2018 05:00:00","Last":171,"Low":170.675,"Open":175.85,"Volume":170962},{"High":177.6,"HistoricalDate":"07\/27\/2018 05:00:00","Last":176.15,"Low":174.8,"Open":177.6,"Volume":88807},{"High":178.1,"HistoricalDate":"07\/26\/2018 05:00:00","Last":176.9,"Low":176.4,"Open":176.9,"Volume":136446},{"High":177.1,"HistoricalDate":"07\/25\/2018 05:00:00","Last":177.05,"Low":174.65,"Open":175.35,"Volume":85027},{"High":179.3,"HistoricalDate":"07\/24\/2018 05:00:00","Last":175.6,"Low":174.75,"Open":179.3,"Volume":78871},{"High":179.65,"HistoricalDate":"07\/23\/2018 05:00:00","Last":178.45,"Low":178.25,"Open":179.3,"Volume":75320},{"High":180,"HistoricalDate":"07\/20\/2018 05:00:00","Last":179.55,"Low":177.95,"Open":179.1,"Volume":88748},{"High":179.825,"HistoricalDate":"07\/19\/2018 05:00:00","Last":178.5,"Low":177,"Open":178.25,"Volume":164703},{"High":179.2499,"HistoricalDate":"07\/18\/2018 05:00:00","Last":178.3,"Low":176.35,"Open":178.5,"Volume":144707},{"High":180.55,"HistoricalDate":"07\/17\/2018 05:00:00","Last":178.95,"Low":176.85,"Open":177.55,"Volume":156472},{"High":180.9,"HistoricalDate":"07\/16\/2018 05:00:00","Last":178.1,"Low":178,"Open":180.1,"Volume":105226},{"High":179.25,"HistoricalDate":"07\/13\/2018 05:00:00","Last":178.35,"Low":177.6,"Open":178.9,"Volume":78219},{"High":179.75,"HistoricalDate":"07\/12\/2018 05:00:00","Last":179.2,"Low":177,"Open":178.25,"Volume":117855},{"High":178.05,"HistoricalDate":"07\/11\/2018 05:00:00","Last":177.35,"Low":173.8,"Open":174,"Volume":130252},{"High":178.4,"HistoricalDate":"07\/10\/2018 05:00:00","Last":175.05,"Low":174.05,"Open":177.05,"Volume":139740},{"High":178.85,"HistoricalDate":"07\/09\/2018 05:00:00","Last":176.95,"Low":175.25,"Open":178.85,"Volume":107481},{"High":178.3,"HistoricalDate":"07\/06\/2018 05:00:00","Last":177.65,"Low":173.4,"Open":173.4,"Volume":165552},{"High":174,"HistoricalDate":"07\/05\/2018 05:00:00","Last":173.8,"Low":171.65,"Open":173.25,"Volume":117080},{"High":173.475,"HistoricalDate":"07\/03\/2018 05:00:00","Last":172.9,"Low":171.775,"Open":171.95,"Volume":65487},{"High":171.15,"HistoricalDate":"07\/02\/2018 05:00:00","Last":170.65,"Low":166.8,"Open":167.55,"Volume":134050},{"High":170.75,"HistoricalDate":"06\/29\/2018 05:00:00","Last":168.55,"Low":168.5,"Open":168.7,"Volume":94752},{"High":169.25,"HistoricalDate":"06\/28\/2018 05:00:00","Last":168.05,"Low":166.85,"Open":168.65,"Volume":107946},{"High":170.95,"HistoricalDate":"06\/27\/2018 05:00:00","Last":168.7,"Low":168.55,"Open":169.45,"Volume":180777},{"High":168.6,"HistoricalDate":"06\/26\/2018 05:00:00","Last":168.6,"Low":167.35,"Open":167.9,"Volume":140559},{"High":171.95,"HistoricalDate":"06\/25\/2018 05:00:00","Last":168.1,"Low":167.575,"Open":171.95,"Volume":104051},{"High":174.8,"HistoricalDate":"06\/22\/2018 05:00:00","Last":171.95,"Low":171.25,"Open":174.8,"Volume":278631},{"High":174.5,"HistoricalDate":"06\/21\/2018 05:00:00","Last":172.75,"Low":170.7,"Open":172.2,"Volume":413468},{"High":168.1,"HistoricalDate":"06\/20\/2018 05:00:00","Last":164,"Low":162.65,"Open":168.1,"Volume":305527},{"High":168.3,"HistoricalDate":"06\/19\/2018 05:00:00","Last":167.35,"Low":164.8,"Open":166.55,"Volume":145039},{"High":168.55,"HistoricalDate":"06\/18\/2018 05:00:00","Last":167.3,"Low":165.7,"Open":166.45,"Volume":133017},{"High":167.65,"HistoricalDate":"06\/15\/2018 05:00:00","Last":167.6,"Low":163.525,"Open":166.55,"Volume":283308},{"High":167.9,"HistoricalDate":"06\/14\/2018 05:00:00","Last":166.5,"Low":165.8,"Open":166.3,"Volume":106759},{"High":168.8,"HistoricalDate":"06\/13\/2018 05:00:00","Last":166.15,"Low":165.6,"Open":167.7,"Volume":89756},{"High":169.775,"HistoricalDate":"06\/12\/2018 05:00:00","Last":167.7,"Low":166.451,"Open":169.4,"Volume":120401},{"High":170.9,"HistoricalDate":"06\/11\/2018 05:00:00","Last":169.2,"Low":169.05,"Open":169.15,"Volume":87211},{"High":169.1,"HistoricalDate":"06\/08\/2018 05:00:00","Last":169,"Low":166.65,"Open":167.25,"Volume":92540},{"High":168.9,"HistoricalDate":"06\/07\/2018 05:00:00","Last":167.1,"Low":166.4,"Open":168.6,"Volume":132070},{"High":169.1,"HistoricalDate":"06\/06\/2018 05:00:00","Last":168.45,"Low":167.75,"Open":168.6,"Volume":119302},{"High":169.45,"HistoricalDate":"06\/05\/2018 05:00:00","Last":168.6,"Low":167.3,"Open":167.7,"Volume":104732},{"High":168,"HistoricalDate":"06\/04\/2018 05:00:00","Last":167.4,"Low":166.5,"Open":167.6,"Volume":105270},{"High":169,"HistoricalDate":"06\/01\/2018 05:00:00","Last":166.55,"Low":166.1,"Open":167.85,"Volume":130121},{"High":168.2,"HistoricalDate":"05\/31\/2018 05:00:00","Last":166.65,"Low":166.55,"Open":167.6,"Volume":89914},{"High":167.8,"HistoricalDate":"05\/30\/2018 05:00:00","Last":167.6,"Low":164.95,"Open":165.1,"Volume":111486},{"High":164.45,"HistoricalDate":"05\/29\/2018 05:00:00","Last":163.95,"Low":162.35,"Open":162.35,"Volume":94281},{"High":163.75,"HistoricalDate":"05\/25\/2018 05:00:00","Last":163.5,"Low":162.8,"Open":163.3,"Volume":57968},{"High":163.55,"HistoricalDate":"05\/24\/2018 05:00:00","Last":163.25,"Low":161.3,"Open":163.4,"Volume":106733},{"High":163.9,"HistoricalDate":"05\/23\/2018 05:00:00","Last":163.5,"Low":161.925,"Open":162.25,"Volume":71120},{"High":164.875,"HistoricalDate":"05\/22\/2018 05:00:00","Last":163.2,"Low":162.55,"Open":164.75,"Volume":76443},{"High":165.8,"HistoricalDate":"05\/21\/2018 05:00:00","Last":165.2,"Low":163.55,"Open":165.05,"Volume":73265},{"High":165.05,"HistoricalDate":"05\/18\/2018 05:00:00","Last":164.3,"Low":163.6,"Open":165.05,"Volume":111975},{"High":164.8,"HistoricalDate":"05\/17\/2018 05:00:00","Last":164.2,"Low":163.4,"Open":163.4,"Volume":102495},{"High":164.7,"HistoricalDate":"05\/16\/2018 05:00:00","Last":163.8,"Low":162.1,"Open":162.1,"Volume":103097},{"High":163.5374,"HistoricalDate":"05\/15\/2018 05:00:00","Last":162.45,"Low":161.85,"Open":162.7,"Volume":92534},{"High":164,"HistoricalDate":"05\/14\/2018 05:00:00","Last":163.2,"Low":162.45,"Open":163.8,"Volume":172500},{"High":165,"HistoricalDate":"05\/11\/2018 05:00:00","Last":163.75,"Low":162.2,"Open":162.75,"Volume":119610},{"High":162.35,"HistoricalDate":"05\/10\/2018 05:00:00","Last":162,"Low":160.475,"Open":160.95,"Volume":193741},{"High":161.5,"HistoricalDate":"05\/09\/2018 05:00:00","Last":160.75,"Low":159.8,"Open":160.8,"Volume":192843},{"High":160.2,"HistoricalDate":"05\/08\/2018 05:00:00","Last":160.1,"Low":157.805,"Open":157.95,"Volume":132479},{"High":158.1,"HistoricalDate":"05\/07\/2018 05:00:00","Last":157.9,"Low":155.7,"Open":155.9,"Volume":223764},{"High":156.1782,"HistoricalDate":"05\/04\/2018 05:00:00","Last":155.9,"Low":152.1,"Open":153.5,"Volume":124903},{"High":157.5,"HistoricalDate":"05\/03\/2018 05:00:00","Last":152.5,"Low":147.25,"Open":152.75,"Volume":324920},{"High":150.8,"HistoricalDate":"05\/02\/2018 05:00:00","Last":147.55,"Low":147.15,"Open":149.8,"Volume":147416},{"High":150.55,"HistoricalDate":"05\/01\/2018 05:00:00","Last":150,"Low":148.1,"Open":150.2,"Volume":97259},{"High":154.05,"HistoricalDate":"04\/30\/2018 05:00:00","Last":151.05,"Low":150.85,"Open":154,"Volume":104732},{"High":155.75,"HistoricalDate":"04\/27\/2018 05:00:00","Last":153.35,"Low":153.1,"Open":155.75,"Volume":89044},{"High":155.8,"HistoricalDate":"04\/26\/2018 05:00:00","Last":155.4,"Low":153.75,"Open":154.95,"Volume":70327},{"High":157.55,"HistoricalDate":"04\/25\/2018 05:00:00","Last":154.4,"Low":153.9,"Open":157.1,"Volume":162010},{"High":160.4,"HistoricalDate":"04\/24\/2018 05:00:00","Last":156.8,"Low":155.35,"Open":159.55,"Volume":130467},{"High":160,"HistoricalDate":"04\/23\/2018 05:00:00","Last":159.25,"Low":158.05,"Open":159.1,"Volume":116482},{"High":159.4999,"HistoricalDate":"04\/20\/2018 05:00:00","Last":158.9,"Low":157.9,"Open":158.55,"Volume":119616},{"High":159.7,"HistoricalDate":"04\/19\/2018 05:00:00","Last":158.85,"Low":157.8,"Open":159.2,"Volume":72137},{"High":160.2,"HistoricalDate":"04\/18\/2018 05:00:00","Last":159.25,"Low":156.85,"Open":158.3,"Volume":109589},{"High":157.75,"HistoricalDate":"04\/17\/2018 05:00:00","Last":157.45,"Low":155.75,"Open":156.45,"Volume":130902},{"High":156.05,"HistoricalDate":"04\/16\/2018 05:00:00","Last":155.4,"Low":154.35,"Open":155.1,"Volume":120271},{"High":156.1,"HistoricalDate":"04\/13\/2018 05:00:00","Last":154,"Low":152.75,"Open":155.25,"Volume":221987},{"High":156.55,"HistoricalDate":"04\/12\/2018 05:00:00","Last":154.8,"Low":153.1,"Open":154.65,"Volume":179731},{"High":154.85,"HistoricalDate":"04\/11\/2018 05:00:00","Last":153.7,"Low":153.1,"Open":153.85,"Volume":105018},{"High":155.2999,"HistoricalDate":"04\/10\/2018 05:00:00","Last":154.35,"Low":152.65,"Open":153.95,"Volume":112624},{"High":153.95,"HistoricalDate":"04\/09\/2018 05:00:00","Last":151.6,"Low":151.55,"Open":152.4,"Volume":88942},{"High":155.5,"HistoricalDate":"04\/06\/2018 05:00:00","Last":151.4,"Low":150.45,"Open":154.6,"Volume":109523},{"High":155.3,"HistoricalDate":"04\/05\/2018 05:00:00","Last":154.95,"Low":152.7,"Open":154,"Volume":133692},{"High":153.05,"HistoricalDate":"04\/04\/2018 05:00:00","Last":152.75,"Low":149.6,"Open":149.6,"Volume":110765},{"High":151.9,"HistoricalDate":"04\/03\/2018 05:00:00","Last":151.4,"Low":148.45,"Open":149.5,"Volume":176922},{"High":151.65,"HistoricalDate":"04\/02\/2018 05:00:00","Last":148.95,"Low":148.4,"Open":151.35,"Volume":123062},{"High":152.9,"HistoricalDate":"03\/29\/2018 05:00:00","Last":151.35,"Low":149.3,"Open":150,"Volume":266725},{"High":149.6,"HistoricalDate":"03\/28\/2018 05:00:00","Last":148.9,"Low":145.4,"Open":149.4,"Volume":223047},{"High":150.7,"HistoricalDate":"03\/27\/2018 05:00:00","Last":148.95,"Low":148.15,"Open":148.85,"Volume":276612},{"High":149.1,"HistoricalDate":"03\/26\/2018 05:00:00","Last":148.1,"Low":145.325,"Open":149.1,"Volume":139111},{"High":149.7,"HistoricalDate":"03\/23\/2018 05:00:00","Last":146.75,"Low":146.7,"Open":148.65,"Volume":199900},{"High":150.75,"HistoricalDate":"03\/22\/2018 05:00:00","Last":147.85,"Low":147.7,"Open":148.85,"Volume":137116},{"High":153.1,"HistoricalDate":"03\/21\/2018 05:00:00","Last":150.55,"Low":149.95,"Open":152.95,"Volume":142457},{"High":152.85,"HistoricalDate":"03\/20\/2018 05:00:00","Last":151.65,"Low":148.7,"Open":149,"Volume":534726},{"High":155.75,"HistoricalDate":"03\/19\/2018 05:00:00","Last":145.6,"Low":142.85,"Open":155.75,"Volume":666022},{"High":158.6,"HistoricalDate":"03\/16\/2018 05:00:00","Last":157.45,"Low":154,"Open":154,"Volume":929072},{"High":155.35,"HistoricalDate":"03\/15\/2018 05:00:00","Last":154.15,"Low":152.4,"Open":154.6,"Volume":141062},{"High":155.5,"HistoricalDate":"03\/14\/2018 05:00:00","Last":154.55,"Low":152.9,"Open":154.85,"Volume":132411},{"High":155.1,"HistoricalDate":"03\/13\/2018 05:00:00","Last":154.1,"Low":153.35,"Open":154.5,"Volume":136200},{"High":156.95,"HistoricalDate":"03\/12\/2018 05:00:00","Last":153.5,"Low":152.85,"Open":156,"Volume":112684},{"High":156.9,"HistoricalDate":"03\/09\/2018 06:00:00","Last":156,"Low":153.55,"Open":155,"Volume":147601},{"High":154.85,"HistoricalDate":"03\/08\/2018 06:00:00","Last":154,"Low":153.1,"Open":153.8,"Volume":136253},{"High":154.15,"HistoricalDate":"03\/07\/2018 06:00:00","Last":153.3,"Low":151.7,"Open":152,"Volume":107565},{"High":153.95,"HistoricalDate":"03\/06\/2018 06:00:00","Last":153.3,"Low":151.8,"Open":153.6,"Volume":110231},{"High":153.85,"HistoricalDate":"03\/05\/2018 06:00:00","Last":153,"Low":149.85,"Open":150,"Volume":133696},{"High":150.775,"HistoricalDate":"03\/02\/2018 06:00:00","Last":150.35,"Low":147.55,"Open":148.35,"Volume":115638},{"High":150.2,"HistoricalDate":"03\/01\/2018 06:00:00","Last":149.6,"Low":146.85,"Open":147.6,"Volume":117372},{"High":153.15,"HistoricalDate":"02\/28\/2018 06:00:00","Last":149.05,"Low":149,"Open":152.7,"Volume":138170},{"High":154.3,"HistoricalDate":"02\/27\/2018 06:00:00","Last":152.05,"Low":152.05,"Open":153.45,"Volume":120421},{"High":153.3,"HistoricalDate":"02\/26\/2018 06:00:00","Last":153.2,"Low":150.85,"Open":151.8,"Volume":88875},{"High":152.55,"HistoricalDate":"02\/23\/2018 06:00:00","Last":151.55,"Low":149.8001,"Open":151.25,"Volume":177013},{"High":151.2,"HistoricalDate":"02\/22\/2018 06:00:00","Last":150.3,"Low":149.05,"Open":149.4,"Volume":114562},{"High":151.6,"HistoricalDate":"02\/21\/2018 06:00:00","Last":149.1,"Low":148.6,"Open":149.25,"Volume":75211},{"High":151.525,"HistoricalDate":"02\/20\/2018 06:00:00","Last":149.1,"Low":148.85,"Open":149.85,"Volume":94312},{"High":151.7,"HistoricalDate":"02\/16\/2018 06:00:00","Last":150.15,"Low":149.6,"Open":150,"Volume":106613},{"High":151.65,"HistoricalDate":"02\/15\/2018 06:00:00","Last":150.5,"Low":149.05,"Open":151.4,"Volume":90227},{"High":151.35,"HistoricalDate":"02\/14\/2018 06:00:00","Last":150.75,"Low":147.294,"Open":147.8,"Volume":168060},{"High":149.3,"HistoricalDate":"02\/13\/2018 06:00:00","Last":148.8,"Low":146.625,"Open":148.15,"Volume":143896},{"High":150.35,"HistoricalDate":"02\/12\/2018 06:00:00","Last":149.2,"Low":145.3,"Open":145.3,"Volume":189537},{"High":144.8,"HistoricalDate":"02\/09\/2018 06:00:00","Last":143.95,"Low":139.4,"Open":144.3,"Volume":173807},{"High":148.6,"HistoricalDate":"02\/08\/2018 06:00:00","Last":142.45,"Low":142.45,"Open":146.1,"Volume":170150},{"High":146.95,"HistoricalDate":"02\/07\/2018 06:00:00","Last":146.05,"Low":143.65,"Open":143.85,"Volume":122135},{"High":144.3,"HistoricalDate":"02\/06\/2018 06:00:00","Last":143.55,"Low":138.4,"Open":141.65,"Volume":174390},{"High":148.25,"HistoricalDate":"02\/05\/2018 06:00:00","Last":142.65,"Low":141.85,"Open":145.45,"Volume":215452},{"High":152.5,"HistoricalDate":"02\/02\/2018 06:00:00","Last":146.8,"Low":145.7,"Open":150,"Volume":315762},{"High":159.4,"HistoricalDate":"02\/01\/2018 06:00:00","Last":150.45,"Low":143.55,"Open":145,"Volume":601191},{"High":143.825,"HistoricalDate":"01\/31\/2018 06:00:00","Last":140.55,"Low":138.7,"Open":141.35,"Volume":143378},{"High":143.25,"HistoricalDate":"01\/30\/2018 06:00:00","Last":140.65,"Low":139.901,"Open":142.5,"Volume":159704},{"High":144.2,"HistoricalDate":"01\/29\/2018 06:00:00","Last":144,"Low":140.5,"Open":141.6,"Volume":296355},{"High":142.2,"HistoricalDate":"01\/26\/2018 06:00:00","Last":141.6,"Low":139,"Open":139.3,"Volume":120113},{"High":139.5,"HistoricalDate":"01\/25\/2018 06:00:00","Last":138.95,"Low":137.8,"Open":138.3,"Volume":276096},{"High":140.15,"HistoricalDate":"01\/24\/2018 06:00:00","Last":137.75,"Low":137.5,"Open":139.75,"Volume":177859},{"High":140.3,"HistoricalDate":"01\/23\/2018 06:00:00","Last":139.5,"Low":137.7,"Open":138.85,"Volume":80554},{"High":139.4733,"HistoricalDate":"01\/22\/2018 06:00:00","Last":138.7,"Low":137.9,"Open":139.35,"Volume":80285},{"High":140.45,"HistoricalDate":"01\/19\/2018 06:00:00","Last":139.5,"Low":137.25,"Open":137.25,"Volume":92995},{"High":138.85,"HistoricalDate":"01\/18\/2018 06:00:00","Last":137.45,"Low":137.2,"Open":138.85,"Volume":61831},{"High":139.15,"HistoricalDate":"01\/17\/2018 06:00:00","Last":138.85,"Low":137.95,"Open":138.6,"Volume":76362},{"High":139.95,"HistoricalDate":"01\/16\/2018 06:00:00","Last":137.4,"Low":137.3,"Open":138.35,"Volume":88720},{"High":139,"HistoricalDate":"01\/12\/2018 06:00:00","Last":137.35,"Low":136.65,"Open":136.9,"Volume":111320},{"High":142,"HistoricalDate":"01\/11\/2018 06:00:00","Last":141.35,"Low":137.6,"Open":138.35,"Volume":105525},{"High":138.8,"HistoricalDate":"01\/10\/2018 06:00:00","Last":137.7,"Low":136.1,"Open":137.45,"Volume":66347},{"High":139.7,"HistoricalDate":"01\/09\/2018 06:00:00","Last":137.8,"Low":137.392,"Open":139,"Volume":99921},{"High":138.5,"HistoricalDate":"01\/08\/2018 06:00:00","Last":138.25,"Low":135.75,"Open":137.05,"Volume":54412},{"High":137.15,"HistoricalDate":"01\/05\/2018 06:00:00","Last":137.15,"Low":136.05,"Open":137.1,"Volume":45188},{"High":138.4,"HistoricalDate":"01\/04\/2018 06:00:00","Last":136.6,"Low":136.05,"Open":138.2,"Volume":75362},{"High":137.85,"HistoricalDate":"01\/03\/2018 06:00:00","Last":137.8,"Low":133.9,"Open":134.45,"Volume":210867},{"High":134.8,"HistoricalDate":"01\/02\/2018 06:00:00","Last":134.15,"Low":133,"Open":133.45,"Volume":134433},{"High":133.75,"HistoricalDate":"12\/29\/2017 06:00:00","Last":132.35,"Low":132.151,"Open":133.25,"Volume":69634},{"High":135.15,"HistoricalDate":"12\/28\/2017 06:00:00","Last":133.1,"Low":131.7,"Open":133.15,"Volume":48171},{"High":135.9,"HistoricalDate":"12\/27\/2017 06:00:00","Last":132.95,"Low":132.6,"Open":133.9,"Volume":60772},{"High":134.75,"HistoricalDate":"12\/26\/2017 06:00:00","Last":133.65,"Low":133.25,"Open":134.05,"Volume":70261},{"High":135.35,"HistoricalDate":"12\/22\/2017 06:00:00","Last":134.1,"Low":133.1,"Open":134.85,"Volume":52962},{"High":135.55,"HistoricalDate":"12\/21\/2017 06:00:00","Last":134.7,"Low":133.6938,"Open":135.5,"Volume":112437},{"High":136.15,"HistoricalDate":"12\/20\/2017 06:00:00","Last":135.45,"Low":134.775,"Open":136.15,"Volume":112363},{"High":136.7625,"HistoricalDate":"12\/19\/2017 06:00:00","Last":135.2,"Low":133.45,"Open":136.55,"Volume":239296},{"High":136.3,"HistoricalDate":"12\/18\/2017 06:00:00","Last":136.25,"Low":135.05,"Open":135.95,"Volume":92329},{"High":135.625,"HistoricalDate":"12\/15\/2017 06:00:00","Last":134.7,"Low":132.5,"Open":133.25,"Volume":255115},{"High":134.35,"HistoricalDate":"12\/14\/2017 06:00:00","Last":132.95,"Low":132.7,"Open":134.05,"Volume":106085},{"High":134.05,"HistoricalDate":"12\/13\/2017 06:00:00","Last":133.85,"Low":131.95,"Open":132.05,"Volume":155877},{"High":132.65,"HistoricalDate":"12\/12\/2017 06:00:00","Last":132.3,"Low":131.4,"Open":132.25,"Volume":94775},{"High":134.3,"HistoricalDate":"12\/11\/2017 06:00:00","Last":132.3,"Low":131.65,"Open":133.45,"Volume":227274},{"High":133.8,"HistoricalDate":"12\/08\/2017 06:00:00","Last":133.5,"Low":131.55,"Open":132.15,"Volume":138928},{"High":132.25,"HistoricalDate":"12\/07\/2017 06:00:00","Last":131.7,"Low":130.15,"Open":131.7,"Volume":113970},{"High":131.5,"HistoricalDate":"12\/06\/2017 06:00:00","Last":130.35,"Low":129.55,"Open":130.95,"Volume":112972},{"High":132.05,"HistoricalDate":"12\/05\/2017 06:00:00","Last":131.4,"Low":130.7501,"Open":131.3,"Volume":170874},{"High":132.95,"HistoricalDate":"12\/04\/2017 06:00:00","Last":131.25,"Low":131.15,"Open":132.4,"Volume":153152},{"High":131.65,"HistoricalDate":"12\/01\/2017 06:00:00","Last":131,"Low":128.8,"Open":131.65,"Volume":143722},{"High":132.15,"HistoricalDate":"11\/30\/2017 06:00:00","Last":131.95,"Low":129,"Open":130.35,"Volume":166918},{"High":131.35,"HistoricalDate":"11\/29\/2017 06:00:00","Last":129.85,"Low":129.35,"Open":129.9,"Volume":83104},{"High":129.95,"HistoricalDate":"11\/28\/2017 06:00:00","Last":129.85,"Low":127.7,"Open":128,"Volume":93193},{"High":128.7,"HistoricalDate":"11\/27\/2017 06:00:00","Last":128,"Low":127.8,"Open":128,"Volume":118784},{"High":128.2,"HistoricalDate":"11\/24\/2017 06:00:00","Last":128.05,"Low":127.3,"Open":128.1,"Volume":40764},{"High":131.25,"HistoricalDate":"11\/22\/2017 06:00:00","Last":127.9,"Low":127.75,"Open":131.25,"Volume":124905},{"High":131.55,"HistoricalDate":"11\/21\/2017 06:00:00","Last":131,"Low":127.25,"Open":127.25,"Volume":194055},{"High":127,"HistoricalDate":"11\/20\/2017 06:00:00","Last":126.9,"Low":124.15,"Open":125.15,"Volume":142059},{"High":125.275,"HistoricalDate":"11\/17\/2017 06:00:00","Last":125.2,"Low":123.45,"Open":124.9,"Volume":128030},{"High":125.75,"HistoricalDate":"11\/16\/2017 06:00:00","Last":125.7,"Low":123.1,"Open":123.1,"Volume":137925},{"High":123.3992,"HistoricalDate":"11\/15\/2017 06:00:00","Last":122.9,"Low":121.6,"Open":122.25,"Volume":127093},{"High":124.7527,"HistoricalDate":"11\/14\/2017 06:00:00","Last":123.45,"Low":122.6,"Open":124.05,"Volume":124379},{"High":125.3,"HistoricalDate":"11\/13\/2017 06:00:00","Last":124.9,"Low":123.6,"Open":124.05,"Volume":131413},{"High":127.2,"HistoricalDate":"11\/10\/2017 06:00:00","Last":124.8,"Low":124.7,"Open":125.75,"Volume":172308},{"High":129.45,"HistoricalDate":"11\/09\/2017 06:00:00","Last":126.3,"Low":125.35,"Open":127.85,"Volume":202191},{"High":130.425,"HistoricalDate":"11\/08\/2017 06:00:00","Last":129.1,"Low":125.65,"Open":130.2,"Volume":159280},{"High":130.35,"HistoricalDate":"11\/07\/2017 06:00:00","Last":129.8,"Low":127.8,"Open":128.55,"Volume":175148},{"High":130.8,"HistoricalDate":"11\/06\/2017 06:00:00","Last":128.1,"Low":127.65,"Open":129.95,"Volume":181480},{"High":134.15,"HistoricalDate":"11\/03\/2017 05:00:00","Last":130,"Low":129.7,"Open":134.15,"Volume":236939},{"High":137.5,"HistoricalDate":"11\/02\/2017 05:00:00","Last":133.45,"Low":129.05,"Open":137.5,"Volume":210518},{"High":145.1,"HistoricalDate":"11\/01\/2017 05:00:00","Last":142.15,"Low":139.4,"Open":145.1,"Volume":192371},{"High":145.1,"HistoricalDate":"10\/31\/2017 05:00:00","Last":143.75,"Low":141.874,"Open":144.1,"Volume":133938},{"High":146.7,"HistoricalDate":"10\/30\/2017 05:00:00","Last":143.25,"Low":142.45,"Open":144.55,"Volume":217222},{"High":146.15,"HistoricalDate":"10\/27\/2017 05:00:00","Last":144.65,"Low":144.1,"Open":145.2,"Volume":124553},{"High":146.2,"HistoricalDate":"10\/26\/2017 05:00:00","Last":144.8,"Low":143.85,"Open":145.4,"Volume":81211},{"High":147.3094,"HistoricalDate":"10\/25\/2017 05:00:00","Last":144.55,"Low":143.75,"Open":145,"Volume":150332},{"High":144.9,"HistoricalDate":"10\/24\/2017 05:00:00","Last":143.3,"Low":143.02,"Open":143.5,"Volume":55620},{"High":144,"HistoricalDate":"10\/23\/2017 05:00:00","Last":143.05,"Low":142.65,"Open":143.2,"Volume":52574},{"High":143.3,"HistoricalDate":"10\/20\/2017 05:00:00","Last":143.15,"Low":142.15,"Open":142.3,"Volume":51356},{"High":141.6,"HistoricalDate":"10\/19\/2017 05:00:00","Last":141.6,"Low":140.35,"Open":141,"Volume":51252},{"High":142.65,"HistoricalDate":"10\/18\/2017 05:00:00","Last":141.55,"Low":141.25,"Open":141.9,"Volume":64957},{"High":144.7,"HistoricalDate":"10\/17\/2017 05:00:00","Last":141.45,"Low":140.3,"Open":142.5,"Volume":72461},{"High":144.65,"HistoricalDate":"10\/16\/2017 05:00:00","Last":142.5,"Low":142.3,"Open":143.65,"Volume":64753},{"High":144.1985,"HistoricalDate":"10\/13\/2017 05:00:00","Last":143.5,"Low":142.3,"Open":142.55,"Volume":172752},{"High":143.35,"HistoricalDate":"10\/12\/2017 05:00:00","Last":142.3,"Low":141.601,"Open":142.05,"Volume":62932},{"High":143.85,"HistoricalDate":"10\/11\/2017 05:00:00","Last":142.15,"Low":142.05,"Open":143.7,"Volume":62406},{"High":143.4,"HistoricalDate":"10\/10\/2017 05:00:00","Last":143.3,"Low":142.25,"Open":143.35,"Volume":78415},{"High":143.8,"HistoricalDate":"10\/09\/2017 05:00:00","Last":142.65,"Low":142.4981,"Open":142.8,"Volume":104623},{"High":142.45,"HistoricalDate":"10\/06\/2017 05:00:00","Last":142.2,"Low":141.45,"Open":141.65,"Volume":67479},{"High":144.25,"HistoricalDate":"10\/05\/2017 05:00:00","Last":142.6,"Low":142.05,"Open":142.15,"Volume":81594},{"High":142.15,"HistoricalDate":"10\/04\/2017 05:00:00","Last":141.5,"Low":140.35,"Open":142.15,"Volume":184009},{"High":143.6,"HistoricalDate":"10\/03\/2017 05:00:00","Last":142.4,"Low":139.05,"Open":141.4,"Volume":222666},{"High":142.35,"HistoricalDate":"10\/02\/2017 05:00:00","Last":142.2,"Low":138.8,"Open":138.9,"Volume":151045},{"High":140.8,"HistoricalDate":"09\/29\/2017 05:00:00","Last":139.35,"Low":138.65,"Open":138.9,"Volume":145386},{"High":140.95,"HistoricalDate":"09\/28\/2017 05:00:00","Last":139.7,"Low":138.8,"Open":140.7,"Volume":113841},{"High":142.85,"HistoricalDate":"09\/27\/2017 05:00:00","Last":141.3,"Low":137.85,"Open":138.25,"Volume":199689},{"High":139.25,"HistoricalDate":"09\/26\/2017 05:00:00","Last":137.75,"Low":137.35,"Open":137.85,"Volume":184197},{"High":137.75,"HistoricalDate":"09\/25\/2017 05:00:00","Last":137.4,"Low":135.95,"Open":136.9,"Volume":96237},{"High":137.1,"HistoricalDate":"09\/22\/2017 05:00:00","Last":136.55,"Low":134.3,"Open":134.3,"Volume":75087},{"High":135.35,"HistoricalDate":"09\/21\/2017 05:00:00","Last":134.4,"Low":133.95,"Open":134.65,"Volume":95134},{"High":135.6,"HistoricalDate":"09\/20\/2017 05:00:00","Last":134.7,"Low":133.5,"Open":133.7,"Volume":107983},{"High":133.95,"HistoricalDate":"09\/19\/2017 05:00:00","Last":133.55,"Low":131,"Open":131.25,"Volume":116859},{"High":131.85,"HistoricalDate":"09\/18\/2017 05:00:00","Last":131.25,"Low":130.05,"Open":130.1,"Volume":145048},{"High":130.1,"HistoricalDate":"09\/15\/2017 05:00:00","Last":129.85,"Low":126.9,"Open":129.15,"Volume":304155},{"High":131.95,"HistoricalDate":"09\/14\/2017 05:00:00","Last":129,"Low":128.8,"Open":131.55,"Volume":143839},{"High":131.95,"HistoricalDate":"09\/13\/2017 05:00:00","Last":131.6,"Low":131,"Open":131.45,"Volume":89161},{"High":132.75,"HistoricalDate":"09\/12\/2017 05:00:00","Last":131.95,"Low":129.75,"Open":130.25,"Volume":110452},{"High":130.65,"HistoricalDate":"09\/11\/2017 05:00:00","Last":130.2,"Low":128.5,"Open":128.5,"Volume":99143},{"High":128.8,"HistoricalDate":"09\/08\/2017 05:00:00","Last":127.55,"Low":125.75,"Open":128.8,"Volume":97265},{"High":131,"HistoricalDate":"09\/07\/2017 05:00:00","Last":129.25,"Low":128.95,"Open":131,"Volume":127157},{"High":132,"HistoricalDate":"09\/06\/2017 05:00:00","Last":131.1,"Low":129.25,"Open":131.55,"Volume":121514},{"High":132.6,"HistoricalDate":"09\/05\/2017 05:00:00","Last":131.5,"Low":130.45,"Open":131.45,"Volume":188462},{"High":131.9,"HistoricalDate":"09\/01\/2017 05:00:00","Last":131.65,"Low":129.25,"Open":130.35,"Volume":120435},{"High":130.95,"HistoricalDate":"08\/31\/2017 05:00:00","Last":129.8,"Low":126.45,"Open":126.45,"Volume":164087},{"High":126.45,"HistoricalDate":"08\/30\/2017 05:00:00","Last":125.9,"Low":125.4,"Open":125.85,"Volume":91194},{"High":126.4,"HistoricalDate":"08\/29\/2017 05:00:00","Last":126,"Low":124,"Open":124.55,"Volume":98932},{"High":125.5,"HistoricalDate":"08\/28\/2017 05:00:00","Last":125.3,"Low":124.2,"Open":125.1,"Volume":167515},{"High":125.7261,"HistoricalDate":"08\/25\/2017 05:00:00","Last":124.85,"Low":124.3,"Open":125.45,"Volume":61665},{"High":126.05,"HistoricalDate":"08\/24\/2017 05:00:00","Last":125.05,"Low":124.4041,"Open":126.05,"Volume":60120},{"High":126.1,"HistoricalDate":"08\/23\/2017 05:00:00","Last":125.45,"Low":124.6,"Open":125.55,"Volume":91342},{"High":126.6,"HistoricalDate":"08\/22\/2017 05:00:00","Last":126.25,"Low":124.2,"Open":124.3,"Volume":122779},{"High":125.5,"HistoricalDate":"08\/21\/2017 05:00:00","Last":123.85,"Low":123.15,"Open":123.15,"Volume":173081},{"High":126.35,"HistoricalDate":"08\/18\/2017 05:00:00","Last":123,"Low":122.3,"Open":124.2,"Volume":463679},{"High":133,"HistoricalDate":"08\/17\/2017 05:00:00","Last":125.3,"Low":118.1,"Open":125.7,"Volume":382068},{"High":130.9,"HistoricalDate":"08\/16\/2017 05:00:00","Last":128.8,"Low":126.55,"Open":127.55,"Volume":335428},{"High":129.3,"HistoricalDate":"08\/15\/2017 05:00:00","Last":127.55,"Low":126.85,"Open":128.75,"Volume":174809},{"High":129.4,"HistoricalDate":"08\/14\/2017 05:00:00","Last":128.1,"Low":127.2,"Open":129.4,"Volume":243908},{"High":130.3,"HistoricalDate":"08\/11\/2017 05:00:00","Last":128.55,"Low":127.55,"Open":127.6,"Volume":106680},{"High":130.1,"HistoricalDate":"08\/10\/2017 05:00:00","Last":128.85,"Low":127.95,"Open":128.4,"Volume":88192},{"High":131.45,"HistoricalDate":"08\/09\/2017 05:00:00","Last":129.15,"Low":128.9,"Open":129.75,"Volume":101066},{"High":133.15,"HistoricalDate":"08\/08\/2017 05:00:00","Last":130.25,"Low":128.85,"Open":129.45,"Volume":86834},{"High":130.575,"HistoricalDate":"08\/07\/2017 05:00:00","Last":129.65,"Low":128.2,"Open":128.8,"Volume":92026},{"High":129.2,"HistoricalDate":"08\/04\/2017 05:00:00","Last":128.75,"Low":127.15,"Open":129.1,"Volume":133800},{"High":128.7,"HistoricalDate":"08\/03\/2017 05:00:00","Last":128.4,"Low":124.95,"Open":126.5,"Volume":76345},{"High":129.3,"HistoricalDate":"08\/02\/2017 05:00:00","Last":126.55,"Low":126.55,"Open":128.45,"Volume":81902},{"High":128.9,"HistoricalDate":"08\/01\/2017 05:00:00","Last":128.4,"Low":125.2,"Open":126.05,"Volume":106536},{"High":127.2,"HistoricalDate":"07\/31\/2017 05:00:00","Last":125.1,"Low":124.65,"Open":126.65,"Volume":100042},{"High":127,"HistoricalDate":"07\/28\/2017 05:00:00","Last":126.65,"Low":125.7,"Open":125.8,"Volume":64344},{"High":127.6,"HistoricalDate":"07\/27\/2017 05:00:00","Last":126.3,"Low":124.95,"Open":126.25,"Volume":66905},{"High":128.2,"HistoricalDate":"07\/26\/2017 05:00:00","Last":126.05,"Low":125.25,"Open":127.7,"Volume":141387},{"High":129.15,"HistoricalDate":"07\/25\/2017 05:00:00","Last":127.65,"Low":127.2,"Open":127.85,"Volume":133273},{"High":127.85,"HistoricalDate":"07\/24\/2017 05:00:00","Last":127.45,"Low":126.15,"Open":127.3,"Volume":99808},{"High":129.58,"HistoricalDate":"07\/21\/2017 05:00:00","Last":127.3,"Low":126.6,"Open":129.58,"Volume":96272},{"High":129.35,"HistoricalDate":"07\/20\/2017 05:00:00","Last":128.45,"Low":127.7,"Open":128.65,"Volume":50733},{"High":128.95,"HistoricalDate":"07\/19\/2017 05:00:00","Last":128.9,"Low":127.7,"Open":127.7,"Volume":80820},{"High":129.025,"HistoricalDate":"07\/18\/2017 05:00:00","Last":127.55,"Low":126.8,"Open":128.1,"Volume":132538},{"High":130.8,"HistoricalDate":"07\/17\/2017 05:00:00","Last":128.55,"Low":127.8,"Open":130.8,"Volume":200718},{"High":128.85,"HistoricalDate":"07\/14\/2017 05:00:00","Last":128.3,"Low":126.9,"Open":127.15,"Volume":125842},{"High":128,"HistoricalDate":"07\/13\/2017 05:00:00","Last":127.25,"Low":125.75,"Open":128,"Volume":103614},{"High":129.45,"HistoricalDate":"07\/12\/2017 05:00:00","Last":127.85,"Low":127.7,"Open":128.4,"Volume":97089},{"High":128.375,"HistoricalDate":"07\/11\/2017 05:00:00","Last":127.85,"Low":126.25,"Open":126.55,"Volume":109543},{"High":128.55,"HistoricalDate":"07\/10\/2017 05:00:00","Last":126.6,"Low":125.7,"Open":127.05,"Volume":110210},{"High":127.7499,"HistoricalDate":"07\/07\/2017 05:00:00","Last":127.4,"Low":123.5,"Open":124.85,"Volume":78327},{"High":126.65,"HistoricalDate":"07\/06\/2017 05:00:00","Last":124.21,"Low":124.05,"Open":124.95,"Volume":111931},{"High":126.655,"HistoricalDate":"07\/05\/2017 05:00:00","Last":125.65,"Low":124.45,"Open":126.2,"Volume":100633},{"High":126.55,"HistoricalDate":"07\/03\/2017 05:00:00","Last":126.1,"Low":124.6,"Open":125.35,"Volume":37128},{"High":126.45,"HistoricalDate":"06\/30\/2017 05:00:00","Last":125.05,"Low":124.05,"Open":124.6,"Volume":84560},{"High":126,"HistoricalDate":"06\/29\/2017 05:00:00","Last":124.55,"Low":123.45,"Open":126,"Volume":87184},{"High":126.2,"HistoricalDate":"06\/28\/2017 05:00:00","Last":125.9,"Low":123.175,"Open":123.6,"Volume":109727},{"High":124.15,"HistoricalDate":"06\/27\/2017 05:00:00","Last":122.65,"Low":122.2,"Open":123.4,"Volume":129218},{"High":128,"HistoricalDate":"06\/26\/2017 05:00:00","Last":123.5,"Low":123.2,"Open":124.7,"Volume":123713},{"High":127.1,"HistoricalDate":"06\/23\/2017 05:00:00","Last":124.55,"Low":124.325,"Open":126.15,"Volume":214952},{"High":126.25,"HistoricalDate":"06\/22\/2017 05:00:00","Last":125.9,"Low":118.65,"Open":120.4,"Volume":217642},{"High":121.25,"HistoricalDate":"06\/21\/2017 05:00:00","Last":120.85,"Low":119.4,"Open":120.45,"Volume":221823},{"High":120.9964,"HistoricalDate":"06\/20\/2017 05:00:00","Last":120,"Low":119.375,"Open":120.4,"Volume":94519},{"High":122.45,"HistoricalDate":"06\/19\/2017 05:00:00","Last":120.95,"Low":120.75,"Open":121.65,"Volume":141441},{"High":124.95,"HistoricalDate":"06\/16\/2017 05:00:00","Last":121.45,"Low":120.55,"Open":124.95,"Volume":291511},{"High":126.7,"HistoricalDate":"06\/15\/2017 05:00:00","Last":126.1,"Low":125.2,"Open":125.2,"Volume":58535},{"High":128.65,"HistoricalDate":"06\/14\/2017 05:00:00","Last":126.95,"Low":126.4,"Open":127.25,"Volume":168434},{"High":129.85,"HistoricalDate":"06\/13\/2017 05:00:00","Last":127.5,"Low":124.45,"Open":127.8,"Volume":143643},{"High":129.825,"HistoricalDate":"06\/12\/2017 05:00:00","Last":128.2,"Low":126.9,"Open":126.9,"Volume":222769},{"High":125.65,"HistoricalDate":"06\/09\/2017 05:00:00","Last":123.5,"Low":122.6,"Open":124.1,"Volume":105371},{"High":124.45,"HistoricalDate":"06\/08\/2017 05:00:00","Last":123.9,"Low":121.5,"Open":122.5,"Volume":148679},{"High":124.8,"HistoricalDate":"06\/07\/2017 05:00:00","Last":122.35,"Low":121.95,"Open":124.05,"Volume":82680},{"High":124.2,"HistoricalDate":"06\/06\/2017 05:00:00","Last":123.75,"Low":122.25,"Open":122.75,"Volume":153722},{"High":128,"HistoricalDate":"06\/05\/2017 05:00:00","Last":123.75,"Low":123.75,"Open":125.1,"Volume":76381},{"High":127.45,"HistoricalDate":"06\/02\/2017 05:00:00","Last":124.8,"Low":124.675,"Open":126.3,"Volume":147195},{"High":126.35,"HistoricalDate":"06\/01\/2017 05:00:00","Last":126.3,"Low":123.375,"Open":123.4,"Volume":154118},{"High":124.35,"HistoricalDate":"05\/31\/2017 05:00:00","Last":123.1,"Low":120.7,"Open":124,"Volume":150936},{"High":127.25,"HistoricalDate":"05\/30\/2017 05:00:00","Last":123.9,"Low":123.25,"Open":127.1,"Volume":129774},{"High":128.65,"HistoricalDate":"05\/26\/2017 05:00:00","Last":127.2,"Low":125.65,"Open":126.8,"Volume":81821},{"High":127.45,"HistoricalDate":"05\/25\/2017 05:00:00","Last":126.8,"Low":124.85,"Open":125.6,"Volume":115639},{"High":126.15,"HistoricalDate":"05\/24\/2017 05:00:00","Last":124.75,"Low":124.4,"Open":124.8,"Volume":79739},{"High":125.7,"HistoricalDate":"05\/23\/2017 05:00:00","Last":124.35,"Low":123.875,"Open":124.7,"Volume":95009},{"High":124.5,"HistoricalDate":"05\/22\/2017 05:00:00","Last":124.25,"Low":120.35,"Open":121.65,"Volume":77199},{"High":122.5,"HistoricalDate":"05\/19\/2017 05:00:00","Last":121.45,"Low":120.55,"Open":120.9,"Volume":246738},{"High":123.42,"HistoricalDate":"05\/18\/2017 05:00:00","Last":120.5,"Low":120.35,"Open":122.05,"Volume":197660},{"High":123.525,"HistoricalDate":"05\/17\/2017 05:00:00","Last":122.15,"Low":121,"Open":123.3,"Volume":184306},{"High":125.05,"HistoricalDate":"05\/16\/2017 05:00:00","Last":125,"Low":123.15,"Open":124,"Volume":125220},{"High":125.25,"HistoricalDate":"05\/15\/2017 05:00:00","Last":124.05,"Low":123.15,"Open":123.15,"Volume":67677},{"High":122.95,"HistoricalDate":"05\/12\/2017 05:00:00","Last":122.9,"Low":120.7,"Open":122.65,"Volume":78966},{"High":124.6,"HistoricalDate":"05\/11\/2017 05:00:00","Last":123.2,"Low":122.05,"Open":124.6,"Volume":89134},{"High":125.25,"HistoricalDate":"05\/10\/2017 05:00:00","Last":124.95,"Low":123.7,"Open":124.2,"Volume":85645},{"High":127.45,"HistoricalDate":"05\/09\/2017 05:00:00","Last":124.55,"Low":123.85,"Open":126.5,"Volume":134164},{"High":128.15,"HistoricalDate":"05\/08\/2017 05:00:00","Last":126.25,"Low":125.7,"Open":126.7,"Volume":132445},{"High":132.45,"HistoricalDate":"05\/05\/2017 05:00:00","Last":126.35,"Low":125.7,"Open":128.75,"Volume":192171},{"High":128.5,"HistoricalDate":"05\/04\/2017 05:00:00","Last":127.45,"Low":117.35,"Open":120,"Volume":380732},{"High":118.75,"HistoricalDate":"05\/03\/2017 05:00:00","Last":116.35,"Low":115.1,"Open":117.35,"Volume":197855},{"High":119.4,"HistoricalDate":"05\/02\/2017 05:00:00","Last":118,"Low":117.35,"Open":118.75,"Volume":98469},{"High":120.9,"HistoricalDate":"05\/01\/2017 05:00:00","Last":118.65,"Low":117.7001,"Open":118.2,"Volume":220029},{"High":120.9,"HistoricalDate":"04\/28\/2017 05:00:00","Last":118,"Low":117.475,"Open":120.9,"Volume":146712},{"High":121.85,"HistoricalDate":"04\/27\/2017 05:00:00","Last":120.65,"Low":119.5,"Open":121.6,"Volume":85491},{"High":121.6,"HistoricalDate":"04\/26\/2017 05:00:00","Last":121.1,"Low":118.5,"Open":118.5,"Volume":113325},{"High":120.85,"HistoricalDate":"04\/25\/2017 05:00:00","Last":118.75,"Low":118.55,"Open":120.4,"Volume":71480},{"High":119.65,"HistoricalDate":"04\/24\/2017 05:00:00","Last":119.5,"Low":116.7,"Open":117.9,"Volume":100654},{"High":117.45,"HistoricalDate":"04\/21\/2017 05:00:00","Last":116,"Low":115.3,"Open":117.3,"Volume":115872},{"High":117.7,"HistoricalDate":"04\/20\/2017 05:00:00","Last":117.4,"Low":114.95,"Open":115.8,"Volume":120970},{"High":116.3,"HistoricalDate":"04\/19\/2017 05:00:00","Last":115.3,"Low":114.65,"Open":114.65,"Volume":80481},{"High":114.4,"HistoricalDate":"04\/18\/2017 05:00:00","Last":114.4,"Low":113.0203,"Open":113.95,"Volume":58629},{"High":114.55,"HistoricalDate":"04\/17\/2017 05:00:00","Last":114.3,"Low":112.85,"Open":112.85,"Volume":62700},{"High":114.6,"HistoricalDate":"04\/13\/2017 05:00:00","Last":112.35,"Low":112.1,"Open":113.8,"Volume":94385},{"High":116.05,"HistoricalDate":"04\/12\/2017 05:00:00","Last":114.25,"Low":114.05,"Open":116.05,"Volume":77378},{"High":116.6,"HistoricalDate":"04\/11\/2017 05:00:00","Last":116.4,"Low":115.15,"Open":115.35,"Volume":69669},{"High":116.2,"HistoricalDate":"04\/10\/2017 05:00:00","Last":115.95,"Low":114.85,"Open":115,"Volume":123133},{"High":115.1,"HistoricalDate":"04\/07\/2017 05:00:00","Last":114.85,"Low":112.75,"Open":113.25,"Volume":121035},{"High":114.125,"HistoricalDate":"04\/06\/2017 05:00:00","Last":113.85,"Low":112.775,"Open":113.15,"Volume":106267},{"High":114.95,"HistoricalDate":"04\/05\/2017 05:00:00","Last":113.15,"Low":112.65,"Open":113.9,"Volume":122943},{"High":114.6,"HistoricalDate":"04\/04\/2017 05:00:00","Last":113.35,"Low":112.75,"Open":112.9,"Volume":130882},{"High":118.3499,"HistoricalDate":"04\/03\/2017 05:00:00","Last":113.35,"Low":113.1,"Open":117.4,"Volume":211697},{"High":118.5,"HistoricalDate":"03\/31\/2017 05:00:00","Last":117.3,"Low":117.25,"Open":118.1,"Volume":166406},{"High":120.075,"HistoricalDate":"03\/30\/2017 05:00:00","Last":118.25,"Low":118,"Open":119.8,"Volume":104078},{"High":120.498,"HistoricalDate":"03\/29\/2017 05:00:00","Last":119.8,"Low":118.7,"Open":119.3,"Volume":71127},{"High":119.65,"HistoricalDate":"03\/28\/2017 05:00:00","Last":119.4,"Low":117.525,"Open":118.15,"Volume":117351},{"High":123.075,"HistoricalDate":"03\/27\/2017 05:00:00","Last":118.7,"Low":118.145,"Open":120.4,"Volume":133162},{"High":122.95,"HistoricalDate":"03\/24\/2017 05:00:00","Last":121,"Low":120.8,"Open":122.95,"Volume":109247},{"High":123.05,"HistoricalDate":"03\/23\/2017 05:00:00","Last":122.6,"Low":120.5,"Open":122.1,"Volume":68392},{"High":122.8,"HistoricalDate":"03\/22\/2017 05:00:00","Last":122.3,"Low":120.35,"Open":122.2,"Volume":109122},{"High":126.8,"HistoricalDate":"03\/21\/2017 05:00:00","Last":122.15,"Low":122,"Open":126.1,"Volume":103091},{"High":127.95,"HistoricalDate":"03\/20\/2017 05:00:00","Last":125.45,"Low":125,"Open":127.1,"Volume":142618},{"High":127.15,"HistoricalDate":"03\/17\/2017 05:00:00","Last":127.15,"Low":123.9,"Open":124.95,"Volume":243368},{"High":126.7975,"HistoricalDate":"03\/16\/2017 05:00:00","Last":124.25,"Low":124.1,"Open":126.35,"Volume":55014},{"High":125.7,"HistoricalDate":"03\/15\/2017 05:00:00","Last":125.45,"Low":123.45,"Open":124.15,"Volume":72572},{"High":124.1,"HistoricalDate":"03\/14\/2017 05:00:00","Last":123.7,"Low":122.175,"Open":123.35,"Volume":59506},{"High":124.05,"HistoricalDate":"03\/13\/2017 05:00:00","Last":123.85,"Low":121.4713,"Open":122.2,"Volume":68788},{"High":123.3,"HistoricalDate":"03\/10\/2017 06:00:00","Last":122.3,"Low":121.6,"Open":123.3,"Volume":62598},{"High":123.6,"HistoricalDate":"03\/09\/2017 06:00:00","Last":122.4,"Low":122.2,"Open":122.25,"Volume":77456},{"High":124.3,"HistoricalDate":"03\/08\/2017 06:00:00","Last":122.6,"Low":122.6,"Open":123.65,"Volume":62476},{"High":124,"HistoricalDate":"03\/07\/2017 06:00:00","Last":123.05,"Low":122.95,"Open":123.15,"Volume":77959},{"High":125.225,"HistoricalDate":"03\/06\/2017 06:00:00","Last":123.65,"Low":122.85,"Open":124.15,"Volume":78531},{"High":126.8,"HistoricalDate":"03\/03\/2017 06:00:00","Last":125.35,"Low":124.525,"Open":125.4,"Volume":86317},{"High":128.45,"HistoricalDate":"03\/02\/2017 06:00:00","Last":125.7,"Low":125.05,"Open":128.45,"Volume":87271},{"High":128.95,"HistoricalDate":"03\/01\/2017 06:00:00","Last":128.45,"Low":126.8,"Open":126.8,"Volume":122620},{"High":127.7,"HistoricalDate":"02\/28\/2017 06:00:00","Last":125.4,"Low":124.75,"Open":127.7,"Volume":138100},{"High":128.55,"HistoricalDate":"02\/27\/2017 06:00:00","Last":128.05,"Low":126.3,"Open":127.45,"Volume":114946},{"High":127.45,"HistoricalDate":"02\/24\/2017 06:00:00","Last":127.45,"Low":124.4,"Open":124.7,"Volume":90292},{"High":128.7,"HistoricalDate":"02\/23\/2017 06:00:00","Last":125.65,"Low":125.2,"Open":128.7,"Volume":157214},{"High":128.75,"HistoricalDate":"02\/22\/2017 06:00:00","Last":128.65,"Low":127.425,"Open":127.7,"Volume":99356},{"High":127.8,"HistoricalDate":"02\/21\/2017 06:00:00","Last":127.75,"Low":126.4,"Open":127.1,"Volume":92770},{"High":127.8,"HistoricalDate":"02\/17\/2017 06:00:00","Last":126.7,"Low":125.3,"Open":127.8,"Volume":103040},{"High":127.75,"HistoricalDate":"02\/16\/2017 06:00:00","Last":127.6,"Low":126.14,"Open":126.65,"Volume":111396},{"High":126.4,"HistoricalDate":"02\/15\/2017 06:00:00","Last":126.15,"Low":123.775,"Open":124.4,"Volume":125589},{"High":126.25,"HistoricalDate":"02\/14\/2017 06:00:00","Last":125.1,"Low":124.75,"Open":126.1,"Volume":99858},{"High":127.5,"HistoricalDate":"02\/13\/2017 06:00:00","Last":126.35,"Low":126.05,"Open":127.25,"Volume":108231},{"High":128.075,"HistoricalDate":"02\/10\/2017 06:00:00","Last":126.45,"Low":125.85,"Open":128,"Volume":223568},{"High":127.8,"HistoricalDate":"02\/09\/2017 06:00:00","Last":127.5,"Low":126.4,"Open":126.45,"Volume":122765},{"High":128.9999,"HistoricalDate":"02\/08\/2017 06:00:00","Last":126.2,"Low":125.5,"Open":128.95,"Volume":163118},{"High":130.6,"HistoricalDate":"02\/07\/2017 06:00:00","Last":129.3,"Low":128.25,"Open":129.75,"Volume":132099},{"High":130.85,"HistoricalDate":"02\/06\/2017 06:00:00","Last":129.45,"Low":128.9,"Open":129.95,"Volume":153021},{"High":133.05,"HistoricalDate":"02\/03\/2017 06:00:00","Last":130.2,"Low":129.8,"Open":132.15,"Volume":211683},{"High":135.35,"HistoricalDate":"02\/02\/2017 06:00:00","Last":131.55,"Low":129,"Open":131.45,"Volume":429720},{"High":124.2499,"HistoricalDate":"02\/01\/2017 06:00:00","Last":123.25,"Low":122.05,"Open":123.5,"Volume":247417},{"High":123,"HistoricalDate":"01\/31\/2017 06:00:00","Last":122.8,"Low":119,"Open":120.65,"Volume":151416},{"High":121.7,"HistoricalDate":"01\/30\/2017 06:00:00","Last":120.8,"Low":118.7,"Open":121.35,"Volume":152113},{"High":122.875,"HistoricalDate":"01\/27\/2017 06:00:00","Last":122.5,"Low":122,"Open":122.8,"Volume":81364},{"High":123.55,"HistoricalDate":"01\/26\/2017 06:00:00","Last":122.95,"Low":120,"Open":122.9,"Volume":111467},{"High":124.9,"HistoricalDate":"01\/25\/2017 06:00:00","Last":123,"Low":122.8,"Open":124.25,"Volume":172228},{"High":123.9625,"HistoricalDate":"01\/24\/2017 06:00:00","Last":123.5,"Low":120.3001,"Open":121.75,"Volume":147569},{"High":123.6,"HistoricalDate":"01\/23\/2017 06:00:00","Last":121.3,"Low":120.55,"Open":123.1,"Volume":91112},{"High":123.25,"HistoricalDate":"01\/20\/2017 06:00:00","Last":123.2,"Low":120.8,"Open":122.1,"Volume":126437},{"High":124.85,"HistoricalDate":"01\/19\/2017 06:00:00","Last":122.25,"Low":121.7,"Open":123.85,"Volume":84212},{"High":123.35,"HistoricalDate":"01\/18\/2017 06:00:00","Last":123.3,"Low":120.35,"Open":122.75,"Volume":57210},{"High":123.55,"HistoricalDate":"01\/17\/2017 06:00:00","Last":122.3,"Low":121.75,"Open":123.15,"Volume":67310},{"High":124.9499,"HistoricalDate":"01\/13\/2017 06:00:00","Last":123.6,"Low":123.05,"Open":123.85,"Volume":86502},{"High":126.125,"HistoricalDate":"01\/12\/2017 06:00:00","Last":123.7,"Low":121.6,"Open":124,"Volume":72589},{"High":124.25,"HistoricalDate":"01\/11\/2017 06:00:00","Last":123.95,"Low":122.5,"Open":123.7,"Volume":120329},{"High":124.65,"HistoricalDate":"01\/10\/2017 06:00:00","Last":123.85,"Low":123.4,"Open":123.8,"Volume":97120},{"High":125.8,"HistoricalDate":"01\/09\/2017 06:00:00","Last":123.95,"Low":123.35,"Open":124.5,"Volume":107632},{"High":125.5,"HistoricalDate":"01\/06\/2017 06:00:00","Last":124.5,"Low":122.5,"Open":124.95,"Volume":106348},{"High":127.576,"HistoricalDate":"01\/05\/2017 06:00:00","Last":124.8,"Low":124.15,"Open":126.1,"Volume":86203},{"High":126.6,"HistoricalDate":"01\/04\/2017 06:00:00","Last":126.55,"Low":122.875,"Open":125,"Volume":171442},{"High":125.55,"HistoricalDate":"01\/03\/2017 06:00:00","Last":124.35,"Low":123.1,"Open":125.55,"Volume":181473},{"High":126.2,"HistoricalDate":"12\/30\/2016 06:00:00","Last":124.3,"Low":123.7,"Open":125.3,"Volume":85782},{"High":125.45,"HistoricalDate":"12\/29\/2016 06:00:00","Last":125.3,"Low":123.75,"Open":123.75,"Volume":103016},{"High":126.1,"HistoricalDate":"12\/28\/2016 06:00:00","Last":123.9,"Low":123.85,"Open":125.9,"Volume":96319},{"High":125.85,"HistoricalDate":"12\/27\/2016 06:00:00","Last":125.35,"Low":124.35,"Open":125.2,"Volume":93359},{"High":125.7,"HistoricalDate":"12\/23\/2016 06:00:00","Last":125.15,"Low":123.75,"Open":124.6,"Volume":76473},{"High":125.85,"HistoricalDate":"12\/22\/2016 06:00:00","Last":124.6,"Low":124.3,"Open":125,"Volume":159140},{"High":126.8,"HistoricalDate":"12\/21\/2016 06:00:00","Last":124.65,"Low":124.65,"Open":126.55,"Volume":290739},{"High":127.45,"HistoricalDate":"12\/20\/2016 06:00:00","Last":126.4,"Low":125.25,"Open":126.25,"Volume":173489},{"High":127.4,"HistoricalDate":"12\/19\/2016 06:00:00","Last":126.25,"Low":125.35,"Open":125.35,"Volume":225576},{"High":127.7,"HistoricalDate":"12\/16\/2016 06:00:00","Last":125.3,"Low":125.3,"Open":127.45,"Volume":317534},{"High":128.35,"HistoricalDate":"12\/15\/2016 06:00:00","Last":126.45,"Low":125.7,"Open":126.95,"Volume":249711},{"High":128.025,"HistoricalDate":"12\/14\/2016 06:00:00","Last":126.5,"Low":125.9,"Open":127.15,"Volume":283830},{"High":129.9,"HistoricalDate":"12\/13\/2016 06:00:00","Last":127.1,"Low":126.55,"Open":128.5,"Volume":241910},{"High":131.1,"HistoricalDate":"12\/12\/2016 06:00:00","Last":128.35,"Low":128.15,"Open":131.1,"Volume":246986},{"High":132.8,"HistoricalDate":"12\/09\/2016 06:00:00","Last":131.85,"Low":131.15,"Open":132.8,"Volume":176778},{"High":132.95,"HistoricalDate":"12\/08\/2016 06:00:00","Last":132,"Low":130.75,"Open":131.65,"Volume":327904},{"High":133.4,"HistoricalDate":"12\/07\/2016 06:00:00","Last":131.5,"Low":131.15,"Open":133.4,"Volume":220006},{"High":133.7,"HistoricalDate":"12\/06\/2016 06:00:00","Last":133.2,"Low":131,"Open":131.3,"Volume":177963},{"High":132.3,"HistoricalDate":"12\/05\/2016 06:00:00","Last":131.85,"Low":130.3,"Open":130.7,"Volume":194625},{"High":130.4,"HistoricalDate":"12\/02\/2016 06:00:00","Last":129.9,"Low":127.68,"Open":128.35,"Volume":130857},{"High":130.45,"HistoricalDate":"12\/01\/2016 06:00:00","Last":128.25,"Low":127.5,"Open":129.6,"Volume":157054},{"High":132.94,"HistoricalDate":"11\/30\/2016 06:00:00","Last":129.4,"Low":128.9,"Open":132.25,"Volume":247008},{"High":131,"HistoricalDate":"11\/29\/2016 06:00:00","Last":130.65,"Low":127.6,"Open":128.9,"Volume":164898},{"High":129.3,"HistoricalDate":"11\/28\/2016 06:00:00","Last":128.15,"Low":127.2501,"Open":127.5,"Volume":151020},{"High":128.9,"HistoricalDate":"11\/25\/2016 06:00:00","Last":128.5,"Low":127.85,"Open":128.85,"Volume":68295},{"High":129.35,"HistoricalDate":"11\/23\/2016 06:00:00","Last":128.75,"Low":127.85,"Open":128.75,"Volume":157183},{"High":129.3,"HistoricalDate":"11\/22\/2016 06:00:00","Last":129.15,"Low":126.3,"Open":126.65,"Volume":135561},{"High":126.15,"HistoricalDate":"11\/21\/2016 06:00:00","Last":126.1,"Low":124.38,"Open":124.55,"Volume":116689},{"High":124.75,"HistoricalDate":"11\/18\/2016 06:00:00","Last":124.7,"Low":123.85,"Open":124.7,"Volume":159580},{"High":124.2,"HistoricalDate":"11\/17\/2016 06:00:00","Last":124.2,"Low":122.4,"Open":122.45,"Volume":189965},{"High":122.675,"HistoricalDate":"11\/16\/2016 06:00:00","Last":122.45,"Low":120.05,"Open":120.95,"Volume":269183},{"High":123.05,"HistoricalDate":"11\/15\/2016 06:00:00","Last":119.79,"Low":119.05,"Open":122.8,"Volume":318177},{"High":125.85,"HistoricalDate":"11\/14\/2016 06:00:00","Last":123.5,"Low":120.45,"Open":121.85,"Volume":229476},{"High":122,"HistoricalDate":"11\/11\/2016 06:00:00","Last":121.75,"Low":118.1,"Open":118.1,"Volume":395093},{"High":119.35,"HistoricalDate":"11\/10\/2016 06:00:00","Last":118.05,"Low":114.05,"Open":114.8,"Volume":456405},{"High":114.85,"HistoricalDate":"11\/09\/2016 06:00:00","Last":114.5,"Low":105.9,"Open":105.9,"Volume":392614},{"High":107.1,"HistoricalDate":"11\/08\/2016 06:00:00","Last":106.75,"Low":104.35,"Open":104.85,"Volume":174892},{"High":105.85,"HistoricalDate":"11\/07\/2016 06:00:00","Last":105.1,"Low":104,"Open":104.15,"Volume":223323},{"High":103.55,"HistoricalDate":"11\/04\/2016 05:00:00","Last":102.7,"Low":100.9,"Open":100.9,"Volume":180041},{"High":101.3,"HistoricalDate":"11\/03\/2016 05:00:00","Last":101.05,"Low":98.4,"Open":100.05,"Volume":179155},{"High":100.25,"HistoricalDate":"11\/02\/2016 05:00:00","Last":99.45,"Low":99.25,"Open":99.45,"Volume":233238},{"High":99.9,"HistoricalDate":"11\/01\/2016 05:00:00","Last":99.45,"Low":98.2,"Open":98.2,"Volume":299268},{"High":99.3,"HistoricalDate":"10\/31\/2016 05:00:00","Last":97.85,"Low":96.05,"Open":98.25,"Volume":183454},{"High":99.85,"HistoricalDate":"10\/28\/2016 05:00:00","Last":98.3,"Low":97.9,"Open":99.1,"Volume":210850},{"High":105,"HistoricalDate":"10\/27\/2016 05:00:00","Last":99.25,"Low":98.35,"Open":105,"Volume":493240},{"High":101.45,"HistoricalDate":"10\/26\/2016 05:00:00","Last":100.95,"Low":99.9,"Open":100.3,"Volume":91414},{"High":101.225,"HistoricalDate":"10\/25\/2016 05:00:00","Last":100.85,"Low":100.15,"Open":100.75,"Volume":103865},{"High":103.05,"HistoricalDate":"10\/24\/2016 05:00:00","Last":101.25,"Low":99.55,"Open":100.8,"Volume":73061},{"High":100.95,"HistoricalDate":"10\/21\/2016 05:00:00","Last":100.15,"Low":100,"Open":100.6,"Volume":145654},{"High":102.2,"HistoricalDate":"10\/20\/2016 05:00:00","Last":101.5,"Low":99.95,"Open":99.95,"Volume":179186},{"High":101.55,"HistoricalDate":"10\/19\/2016 05:00:00","Last":100.4,"Low":100,"Open":100.1,"Volume":85249},{"High":101.1,"HistoricalDate":"10\/18\/2016 05:00:00","Last":100.3,"Low":100,"Open":100.45,"Volume":51284},{"High":100.8,"HistoricalDate":"10\/17\/2016 05:00:00","Last":99.6,"Low":99.45,"Open":100.65,"Volume":64382},{"High":101.52,"HistoricalDate":"10\/14\/2016 05:00:00","Last":100.09,"Low":99.84,"Open":100.92,"Volume":113627},{"High":101.43,"HistoricalDate":"10\/13\/2016 05:00:00","Last":100.79,"Low":99.25,"Open":99.49,"Volume":157838},{"High":101.2,"HistoricalDate":"10\/12\/2016 05:00:00","Last":100.68,"Low":99.88,"Open":101.19,"Volume":157042},{"High":102.6,"HistoricalDate":"10\/11\/2016 05:00:00","Last":100.85,"Low":99.7,"Open":102.6,"Volume":137974},{"High":103.31,"HistoricalDate":"10\/10\/2016 05:00:00","Last":102.56,"Low":101.72,"Open":101.72,"Volume":99702},{"High":103.79,"HistoricalDate":"10\/07\/2016 05:00:00","Last":101.37,"Low":100.71,"Open":103.72,"Volume":114769},{"High":103.95,"HistoricalDate":"10\/06\/2016 05:00:00","Last":103.78,"Low":99.42,"Open":100.9,"Volume":157124},{"High":102.23,"HistoricalDate":"10\/05\/2016 05:00:00","Last":101.46,"Low":100.01,"Open":100.9,"Volume":109948},{"High":101.29,"HistoricalDate":"10\/04\/2016 05:00:00","Last":100.3,"Low":98.66,"Open":100.88,"Volume":62621},{"High":101.31,"HistoricalDate":"10\/03\/2016 05:00:00","Last":100.77,"Low":100.37,"Open":100.61,"Volume":72513},{"High":101.47,"HistoricalDate":"09\/30\/2016 05:00:00","Last":100.9,"Low":99.6,"Open":100.58,"Volume":88395},{"High":102.5,"HistoricalDate":"09\/29\/2016 05:00:00","Last":100.45,"Low":100.36,"Open":102.5,"Volume":91097},{"High":102.47,"HistoricalDate":"09\/28\/2016 05:00:00","Last":102.4,"Low":100.02,"Open":101.1,"Volume":150726},{"High":101.74,"HistoricalDate":"09\/27\/2016 05:00:00","Last":101.18,"Low":100.26,"Open":100.74,"Volume":118604},{"High":102.33,"HistoricalDate":"09\/26\/2016 05:00:00","Last":101.02,"Low":100.94,"Open":101.45,"Volume":129912},{"High":102.63,"HistoricalDate":"09\/23\/2016 05:00:00","Last":101.73,"Low":101.58,"Open":102.45,"Volume":106637},{"High":103.21,"HistoricalDate":"09\/22\/2016 05:00:00","Last":103.16,"Low":99.76,"Open":100.04,"Volume":157578},{"High":99.73,"HistoricalDate":"09\/21\/2016 05:00:00","Last":99.61,"Low":98.21,"Open":98.5,"Volume":76070},{"High":99.8,"HistoricalDate":"09\/20\/2016 05:00:00","Last":97.86,"Low":97.84,"Open":99.32,"Volume":149241},{"High":99.7195,"HistoricalDate":"09\/19\/2016 05:00:00","Last":98.52,"Low":97.03,"Open":97.5,"Volume":212351},{"High":97.91,"HistoricalDate":"09\/16\/2016 05:00:00","Last":97.08,"Low":96.54,"Open":97.91,"Volume":200534},{"High":98.07,"HistoricalDate":"09\/15\/2016 05:00:00","Last":97.66,"Low":96.26,"Open":96.57,"Volume":107686},{"High":98.7998,"HistoricalDate":"09\/14\/2016 05:00:00","Last":96.49,"Low":96.18,"Open":98.28,"Volume":175590},{"High":99.03,"HistoricalDate":"09\/13\/2016 05:00:00","Last":98.33,"Low":97.94,"Open":98.89,"Volume":210611},{"High":100.1,"HistoricalDate":"09\/12\/2016 05:00:00","Last":99.91,"Low":97.63,"Open":98.53,"Volume":140419},{"High":101.18,"HistoricalDate":"09\/09\/2016 05:00:00","Last":98.82,"Low":98.78,"Open":101.06,"Volume":159551},{"High":101.8,"HistoricalDate":"09\/08\/2016 05:00:00","Last":101.67,"Low":100.07,"Open":100.62,"Volume":168034},{"High":101.31,"HistoricalDate":"09\/07\/2016 05:00:00","Last":101.11,"Low":100.13,"Open":100.64,"Volume":128812},{"High":100.93,"HistoricalDate":"09\/06\/2016 05:00:00","Last":100.8,"Low":99.35,"Open":100.06,"Volume":111644},{"High":100.55,"HistoricalDate":"09\/02\/2016 05:00:00","Last":100.07,"Low":98.76,"Open":98.76,"Volume":144331},{"High":99.72,"HistoricalDate":"09\/01\/2016 05:00:00","Last":98.66,"Low":97.99,"Open":99.4,"Volume":124132},{"High":99.66,"HistoricalDate":"08\/31\/2016 05:00:00","Last":99.36,"Low":98.12,"Open":99.35,"Volume":170262},{"High":99.5,"HistoricalDate":"08\/30\/2016 05:00:00","Last":99.17,"Low":98.36,"Open":98.87,"Volume":152846},{"High":99.96,"HistoricalDate":"08\/29\/2016 05:00:00","Last":99.1,"Low":98.73,"Open":98.73,"Volume":99286},{"High":99.25,"HistoricalDate":"08\/26\/2016 05:00:00","Last":98.69,"Low":97.84,"Open":98.74,"Volume":132671},{"High":99.55,"HistoricalDate":"08\/25\/2016 05:00:00","Last":98.56,"Low":97.45,"Open":97.45,"Volume":233104},{"High":99.0517,"HistoricalDate":"08\/24\/2016 05:00:00","Last":97.49,"Low":97.19,"Open":98.55,"Volume":193355},{"High":99.74,"HistoricalDate":"08\/23\/2016 05:00:00","Last":98.54,"Low":98.09,"Open":98.72,"Volume":271008},{"High":98.93,"HistoricalDate":"08\/22\/2016 05:00:00","Last":98.55,"Low":96.32,"Open":97.47,"Volume":233474},{"High":99.04,"HistoricalDate":"08\/19\/2016 05:00:00","Last":97.68,"Low":95.88,"Open":96.64,"Volume":356111},{"High":101.66,"HistoricalDate":"08\/18\/2016 05:00:00","Last":96.65,"Low":92.65,"Open":92.65,"Volume":1246489},{"High":94.34,"HistoricalDate":"08\/17\/2016 05:00:00","Last":92.69,"Low":92.68,"Open":94.34,"Volume":134614},{"High":94.99,"HistoricalDate":"08\/16\/2016 05:00:00","Last":94.28,"Low":93.3,"Open":94.54,"Volume":99831},{"High":95.52,"HistoricalDate":"08\/15\/2016 05:00:00","Last":94.53,"Low":93.45,"Open":93.84,"Volume":155965},{"High":94.69,"HistoricalDate":"08\/12\/2016 05:00:00","Last":93.88,"Low":93.54,"Open":94.38,"Volume":169680},{"High":97.24,"HistoricalDate":"08\/11\/2016 05:00:00","Last":94.56,"Low":94.0201,"Open":96.37,"Volume":249586},{"High":97.44,"HistoricalDate":"08\/10\/2016 05:00:00","Last":96.35,"Low":95.28,"Open":95.6,"Volume":163077},{"High":95.98,"HistoricalDate":"08\/09\/2016 05:00:00","Last":95.7,"Low":94.4201,"Open":95,"Volume":122125},{"High":95.76,"HistoricalDate":"08\/08\/2016 05:00:00","Last":95.31,"Low":94.03,"Open":95.76,"Volume":109303},{"High":96.22,"HistoricalDate":"08\/05\/2016 05:00:00","Last":95.97,"Low":93.33,"Open":93.75,"Volume":130163},{"High":94.64,"HistoricalDate":"08\/04\/2016 05:00:00","Last":93.36,"Low":92.87,"Open":92.97,"Volume":61641},{"High":94.3,"HistoricalDate":"08\/03\/2016 05:00:00","Last":94.07,"Low":93.02,"Open":93.71,"Volume":92277},{"High":96.52,"HistoricalDate":"08\/02\/2016 05:00:00","Last":94,"Low":93.86,"Open":96.3,"Volume":115169},{"High":96.78,"HistoricalDate":"08\/01\/2016 05:00:00","Last":96.38,"Low":94.84,"Open":95.89,"Volume":82213},{"High":96.57,"HistoricalDate":"07\/29\/2016 05:00:00","Last":95.33,"Low":95.015,"Open":96.57,"Volume":148197},{"High":97.4,"HistoricalDate":"07\/28\/2016 05:00:00","Last":96.94,"Low":95.92,"Open":96.94,"Volume":97113},{"High":97.75,"HistoricalDate":"07\/27\/2016 05:00:00","Last":97.37,"Low":96.66,"Open":97.33,"Volume":120097},{"High":97.14,"HistoricalDate":"07\/26\/2016 05:00:00","Last":96.82,"Low":95.41,"Open":95.41,"Volume":186446},{"High":95.96,"HistoricalDate":"07\/25\/2016 05:00:00","Last":95.72,"Low":94.52,"Open":94.74,"Volume":146478},{"High":94.87,"HistoricalDate":"07\/22\/2016 05:00:00","Last":94.85,"Low":92.79,"Open":93.14,"Volume":134792},{"High":94.49,"HistoricalDate":"07\/21\/2016 05:00:00","Last":92.99,"Low":91.93,"Open":93.4,"Volume":101546},{"High":94.23,"HistoricalDate":"07\/20\/2016 05:00:00","Last":93.59,"Low":92.82,"Open":92.93,"Volume":153817},{"High":92.97,"HistoricalDate":"07\/19\/2016 05:00:00","Last":92.15,"Low":91.79,"Open":91.79,"Volume":114101},{"High":93.2,"HistoricalDate":"07\/18\/2016 05:00:00","Last":92.31,"Low":92.24,"Open":93.04,"Volume":134179},{"High":94.18,"HistoricalDate":"07\/15\/2016 05:00:00","Last":93.12,"Low":92.77,"Open":94.11,"Volume":116137},{"High":94.62,"HistoricalDate":"07\/14\/2016 05:00:00","Last":93.6,"Low":93.34,"Open":93.5,"Volume":106707},{"High":93.52,"HistoricalDate":"07\/13\/2016 05:00:00","Last":93.33,"Low":92.3,"Open":92.3,"Volume":133019},{"High":92.43,"HistoricalDate":"07\/12\/2016 05:00:00","Last":92.05,"Low":91.32,"Open":91.43,"Volume":188873},{"High":92.98,"HistoricalDate":"07\/11\/2016 05:00:00","Last":90.72,"Low":90.61,"Open":91.75,"Volume":190263},{"High":92.58,"HistoricalDate":"07\/08\/2016 05:00:00","Last":91.86,"Low":90.3,"Open":90.43,"Volume":130452},{"High":90.44,"HistoricalDate":"07\/07\/2016 05:00:00","Last":89.94,"Low":89.265,"Open":89.82,"Volume":90998},{"High":89.455,"HistoricalDate":"07\/06\/2016 05:00:00","Last":89.38,"Low":87.67,"Open":87.67,"Volume":146426},{"High":91.03,"HistoricalDate":"07\/05\/2016 05:00:00","Last":88.63,"Low":88.5183,"Open":90.5,"Volume":172629},{"High":91.2,"HistoricalDate":"07\/01\/2016 05:00:00","Last":90.77,"Low":90.04,"Open":90.44,"Volume":178890},{"High":90.41,"HistoricalDate":"06\/30\/2016 05:00:00","Last":90.41,"Low":88.12,"Open":88.8,"Volume":292860},{"High":90.18,"HistoricalDate":"06\/29\/2016 05:00:00","Last":88.99,"Low":88.17,"Open":89.77,"Volume":190304},{"High":89.2,"HistoricalDate":"06\/28\/2016 05:00:00","Last":89.05,"Low":87.63,"Open":88.59,"Volume":258786},{"High":88.86,"HistoricalDate":"06\/27\/2016 05:00:00","Last":87.61,"Low":87.5,"Open":88.86,"Volume":328406},{"High":90.88,"HistoricalDate":"06\/24\/2016 05:00:00","Last":90.21,"Low":87.31,"Open":88.74,"Volume":432206},{"High":92.37,"HistoricalDate":"06\/23\/2016 05:00:00","Last":90.89,"Low":88.3835,"Open":90.93,"Volume":645271},{"High":100.78,"HistoricalDate":"06\/22\/2016 05:00:00","Last":99.3,"Low":99.23,"Open":100.14,"Volume":71305},{"High":101.84,"HistoricalDate":"06\/21\/2016 05:00:00","Last":99.87,"Low":99.52,"Open":101,"Volume":137884},{"High":102.1199,"HistoricalDate":"06\/20\/2016 05:00:00","Last":100.61,"Low":98.385,"Open":98.96,"Volume":211214},{"High":98.28,"HistoricalDate":"06\/17\/2016 05:00:00","Last":97.63,"Low":96.51,"Open":98.28,"Volume":175888},{"High":98.2,"HistoricalDate":"06\/16\/2016 05:00:00","Last":98.01,"Low":96.16,"Open":96.7,"Volume":117994},{"High":99.77,"HistoricalDate":"06\/15\/2016 05:00:00","Last":97.71,"Low":97.475,"Open":99.77,"Volume":138745},{"High":99.92,"HistoricalDate":"06\/14\/2016 05:00:00","Last":99.58,"Low":97.58,"Open":98.63,"Volume":145349},{"High":100.28,"HistoricalDate":"06\/13\/2016 05:00:00","Last":98.75,"Low":98.45,"Open":99.52,"Volume":105457},{"High":100.98,"HistoricalDate":"06\/10\/2016 05:00:00","Last":99.95,"Low":98.85,"Open":99.41,"Volume":99201},{"High":100.98,"HistoricalDate":"06\/09\/2016 05:00:00","Last":100.61,"Low":100.01,"Open":100.77,"Volume":127221},{"High":101.97,"HistoricalDate":"06\/08\/2016 05:00:00","Last":101.59,"Low":101.27,"Open":101.5,"Volume":93212},{"High":101.83,"HistoricalDate":"06\/07\/2016 05:00:00","Last":101.38,"Low":100.66,"Open":100.71,"Volume":105559},{"High":101.31,"HistoricalDate":"06\/06\/2016 05:00:00","Last":100.85,"Low":99.4,"Open":99.51,"Volume":132540},{"High":100.48,"HistoricalDate":"06\/03\/2016 05:00:00","Last":99.35,"Low":98.99,"Open":100.48,"Volume":112806},{"High":100.62,"HistoricalDate":"06\/02\/2016 05:00:00","Last":100.62,"Low":99.37,"Open":99.72,"Volume":111537},{"High":100.54,"HistoricalDate":"06\/01\/2016 05:00:00","Last":100.21,"Low":99.22,"Open":100.37,"Volume":143350},{"High":100.89,"HistoricalDate":"05\/31\/2016 05:00:00","Last":100.77,"Low":98.75,"Open":99.52,"Volume":289445},{"High":99.27,"HistoricalDate":"05\/27\/2016 05:00:00","Last":98.86,"Low":96.9,"Open":96.9,"Volume":156879},{"High":98.24,"HistoricalDate":"05\/26\/2016 05:00:00","Last":96.79,"Low":96.37,"Open":97.71,"Volume":129224},{"High":97.775,"HistoricalDate":"05\/25\/2016 05:00:00","Last":97.38,"Low":96.52,"Open":97.34,"Volume":146216},{"High":96.97,"HistoricalDate":"05\/24\/2016 05:00:00","Last":96.79,"Low":93.065,"Open":93.65,"Volume":332600},{"High":93.48,"HistoricalDate":"05\/23\/2016 05:00:00","Last":93.04,"Low":92.67,"Open":93.04,"Volume":192684},{"High":93.24,"HistoricalDate":"05\/20\/2016 05:00:00","Last":93.17,"Low":91.71,"Open":92.33,"Volume":161923},{"High":92.55,"HistoricalDate":"05\/19\/2016 05:00:00","Last":91.93,"Low":90.27,"Open":91.63,"Volume":172754},{"High":93.45,"HistoricalDate":"05\/18\/2016 05:00:00","Last":92.14,"Low":91.45,"Open":92.36,"Volume":140813},{"High":95.13,"HistoricalDate":"05\/17\/2016 05:00:00","Last":92.4,"Low":91.96,"Open":95.13,"Volume":138522},{"High":96.19,"HistoricalDate":"05\/16\/2016 05:00:00","Last":95.21,"Low":94.26,"Open":94.46,"Volume":128273},{"High":95.64,"HistoricalDate":"05\/13\/2016 05:00:00","Last":94.11,"Low":93.91,"Open":94.62,"Volume":136688},{"High":95.329,"HistoricalDate":"05\/12\/2016 05:00:00","Last":94.92,"Low":93.68,"Open":95.329,"Volume":134483},{"High":96.8289,"HistoricalDate":"05\/11\/2016 05:00:00","Last":94.3,"Low":94.17,"Open":95.79,"Volume":131142},{"High":95.83,"HistoricalDate":"05\/10\/2016 05:00:00","Last":95.79,"Low":94.47,"Open":95.01,"Volume":134343},{"High":95.92,"HistoricalDate":"05\/09\/2016 05:00:00","Last":94.89,"Low":94.84,"Open":95.51,"Volume":169763},{"High":95.35,"HistoricalDate":"05\/06\/2016 05:00:00","Last":95.35,"Low":93.09,"Open":93.09,"Volume":233754},{"High":94.05,"HistoricalDate":"05\/05\/2016 05:00:00","Last":93.48,"Low":92.69,"Open":93.31,"Volume":193956},{"High":96.13,"HistoricalDate":"05\/04\/2016 05:00:00","Last":93.14,"Low":93,"Open":95.19,"Volume":213549},{"High":97.8,"HistoricalDate":"05\/03\/2016 05:00:00","Last":95.27,"Low":94.05,"Open":96.93,"Volume":276217},{"High":97.56,"HistoricalDate":"05\/02\/2016 05:00:00","Last":97.5,"Low":96.01,"Open":96.27,"Volume":255038},{"High":98.319,"HistoricalDate":"04\/29\/2016 05:00:00","Last":96.15,"Low":96.07,"Open":97.78,"Volume":320393},{"High":108.13,"HistoricalDate":"04\/28\/2016 05:00:00","Last":98.08,"Low":97.57,"Open":108.13,"Volume":659661},{"High":110.7399,"HistoricalDate":"04\/27\/2016 05:00:00","Last":110.34,"Low":107.24,"Open":108.82,"Volume":151587},{"High":110.24,"HistoricalDate":"04\/26\/2016 05:00:00","Last":108.56,"Low":108.16,"Open":109.09,"Volume":150194},{"High":109.45,"HistoricalDate":"04\/25\/2016 05:00:00","Last":109.19,"Low":107.54,"Open":108.78,"Volume":168226},{"High":109.503,"HistoricalDate":"04\/22\/2016 05:00:00","Last":109.38,"Low":107.84,"Open":107.84,"Volume":110939},{"High":111.13,"HistoricalDate":"04\/21\/2016 05:00:00","Last":108.06,"Low":108,"Open":109.01,"Volume":216434},{"High":109.99,"HistoricalDate":"04\/20\/2016 05:00:00","Last":109.2,"Low":107.38,"Open":108.61,"Volume":170808},{"High":109.26,"HistoricalDate":"04\/19\/2016 05:00:00","Last":108.47,"Low":106.7,"Open":108.9,"Volume":129016},{"High":108.67,"HistoricalDate":"04\/18\/2016 05:00:00","Last":108.49,"Low":105.82,"Open":105.82,"Volume":142375},{"High":107,"HistoricalDate":"04\/15\/2016 05:00:00","Last":106.15,"Low":105.325,"Open":106.26,"Volume":109632},{"High":106.55,"HistoricalDate":"04\/14\/2016 05:00:00","Last":106.29,"Low":105.19,"Open":106.37,"Volume":94560},{"High":106.4699,"HistoricalDate":"04\/13\/2016 05:00:00","Last":106.39,"Low":104.5,"Open":104.95,"Volume":173122},{"High":104.75,"HistoricalDate":"04\/12\/2016 05:00:00","Last":103.67,"Low":103,"Open":104.75,"Volume":137461},{"High":106.47,"HistoricalDate":"04\/11\/2016 05:00:00","Last":104.74,"Low":104.335,"Open":105.82,"Volume":169764},{"High":106.34,"HistoricalDate":"04\/08\/2016 05:00:00","Last":105.11,"Low":104.86,"Open":105.18,"Volume":151025},{"High":105.5,"HistoricalDate":"04\/07\/2016 05:00:00","Last":104.61,"Low":103.74,"Open":105.5,"Volume":265972},{"High":106.33,"HistoricalDate":"04\/06\/2016 05:00:00","Last":105.98,"Low":103.34,"Open":103.77,"Volume":176158},{"High":104.485,"HistoricalDate":"04\/05\/2016 05:00:00","Last":103.9,"Low":103.24,"Open":104.08,"Volume":128775},{"High":107.41,"HistoricalDate":"04\/04\/2016 05:00:00","Last":104.57,"Low":104.48,"Open":107,"Volume":178612},{"High":106.91,"HistoricalDate":"04\/01\/2016 05:00:00","Last":106.67,"Low":105.35,"Open":106.45,"Volume":122916},{"High":107.39,"HistoricalDate":"03\/31\/2016 05:00:00","Last":106.7,"Low":105.06,"Open":106,"Volume":174997},{"High":108.41,"HistoricalDate":"03\/30\/2016 05:00:00","Last":106.2,"Low":105.89,"Open":106.16,"Volume":266013},{"High":106.45,"HistoricalDate":"03\/29\/2016 05:00:00","Last":105.74,"Low":99.82,"Open":100,"Volume":254622},{"High":101.14,"HistoricalDate":"03\/28\/2016 05:00:00","Last":100.15,"Low":98.94,"Open":100.11,"Volume":117560},{"High":99.89,"HistoricalDate":"03\/24\/2016 05:00:00","Last":99.42,"Low":98.27,"Open":99.82,"Volume":151869},{"High":101.06,"HistoricalDate":"03\/23\/2016 05:00:00","Last":100.16,"Low":99.66,"Open":99.66,"Volume":185000},{"High":101.725,"HistoricalDate":"03\/22\/2016 05:00:00","Last":100.75,"Low":98.615,"Open":99.99,"Volume":96020},{"High":101.55,"HistoricalDate":"03\/21\/2016 05:00:00","Last":100.62,"Low":100.075,"Open":101.06,"Volume":114000},{"High":101.5,"HistoricalDate":"03\/18\/2016 05:00:00","Last":101.23,"Low":99.3,"Open":100.79,"Volume":193232},{"High":100.9,"HistoricalDate":"03\/17\/2016 05:00:00","Last":100.03,"Low":99.175,"Open":99.64,"Volume":134036},{"High":100.61,"HistoricalDate":"03\/16\/2016 05:00:00","Last":99.83,"Low":96.9,"Open":98.23,"Volume":192199},{"High":99.39,"HistoricalDate":"03\/15\/2016 05:00:00","Last":98.51,"Low":97.905,"Open":99.08,"Volume":211241},{"High":100.6199,"HistoricalDate":"03\/14\/2016 05:00:00","Last":99.56,"Low":99.365,"Open":99.74,"Volume":62836},{"High":100.88,"HistoricalDate":"03\/11\/2016 06:00:00","Last":100.27,"Low":98.395,"Open":99.41,"Volume":171170},{"High":100.63,"HistoricalDate":"03\/10\/2016 06:00:00","Last":98.69,"Low":97.67,"Open":99.11,"Volume":168198},{"High":99.55,"HistoricalDate":"03\/09\/2016 06:00:00","Last":98.5,"Low":97.53,"Open":99.05,"Volume":174747},{"High":101.62,"HistoricalDate":"03\/08\/2016 06:00:00","Last":98.8,"Low":98.68,"Open":101.13,"Volume":170404},{"High":102.16,"HistoricalDate":"03\/07\/2016 06:00:00","Last":101.43,"Low":100.05,"Open":102.16,"Volume":141812},{"High":104.03,"HistoricalDate":"03\/04\/2016 06:00:00","Last":102.9,"Low":100.35,"Open":101.52,"Volume":241752},{"High":101.51,"HistoricalDate":"03\/03\/2016 06:00:00","Last":101.32,"Low":98.56,"Open":99.3,"Volume":260226},{"High":99.52,"HistoricalDate":"03\/02\/2016 06:00:00","Last":99.23,"Low":96.77,"Open":97.07,"Volume":220323},{"High":97.93,"HistoricalDate":"03\/01\/2016 06:00:00","Last":96.97,"Low":95.87,"Open":97.24,"Volume":166965},{"High":97.13,"HistoricalDate":"02\/29\/2016 06:00:00","Last":96.62,"Low":94.17,"Open":94.67,"Volume":234540},{"High":97.165,"HistoricalDate":"02\/26\/2016 06:00:00","Last":94.61,"Low":94.15,"Open":96.97,"Volume":162677},{"High":96.88,"HistoricalDate":"02\/25\/2016 06:00:00","Last":96.73,"Low":93.78,"Open":94.87,"Volume":176746},{"High":95.34,"HistoricalDate":"02\/24\/2016 06:00:00","Last":94.63,"Low":92.33,"Open":92.88,"Volume":246849},{"High":95.21,"HistoricalDate":"02\/23\/2016 06:00:00","Last":94.03,"Low":93.815,"Open":94.35,"Volume":180166},{"High":95.36,"HistoricalDate":"02\/22\/2016 06:00:00","Last":94.82,"Low":93.71,"Open":94.32,"Volume":248199},{"High":93.63,"HistoricalDate":"02\/19\/2016 06:00:00","Last":93.23,"Low":91.23,"Open":92.02,"Volume":158688},{"High":94.09,"HistoricalDate":"02\/18\/2016 06:00:00","Last":92.11,"Low":91.67,"Open":93.92,"Volume":233199},{"High":95.615,"HistoricalDate":"02\/17\/2016 06:00:00","Last":93.78,"Low":93.04,"Open":95.1,"Volume":292747},{"High":96.06,"HistoricalDate":"02\/16\/2016 06:00:00","Last":94.76,"Low":93.72,"Open":95.05,"Volume":358021},{"High":95.04,"HistoricalDate":"02\/12\/2016 06:00:00","Last":94.04,"Low":93.36,"Open":93.68,"Volume":289709},{"High":94.22,"HistoricalDate":"02\/11\/2016 06:00:00","Last":92.75,"Low":91.83,"Open":92.42,"Volume":310685},{"High":96.83,"HistoricalDate":"02\/10\/2016 06:00:00","Last":93.77,"Low":93.52,"Open":94.26,"Volume":266076},{"High":94.96,"HistoricalDate":"02\/09\/2016 06:00:00","Last":93.82,"Low":91.8209,"Open":92.73,"Volume":348873},{"High":93.99,"HistoricalDate":"02\/08\/2016 06:00:00","Last":93.54,"Low":90.45,"Open":90.45,"Volume":393240},{"High":95.46,"HistoricalDate":"02\/05\/2016 06:00:00","Last":91.07,"Low":90.62,"Open":94.21,"Volume":395999},{"High":98.66,"HistoricalDate":"02\/04\/2016 06:00:00","Last":92.86,"Low":82.01,"Open":82.01,"Volume":851669},{"High":81.48,"HistoricalDate":"02\/03\/2016 06:00:00","Last":80.72,"Low":78.08,"Open":81.48,"Volume":243463},{"High":81.45,"HistoricalDate":"02\/02\/2016 06:00:00","Last":80.95,"Low":79.89,"Open":80.93,"Volume":218275},{"High":82.58,"HistoricalDate":"02\/01\/2016 06:00:00","Last":81.59,"Low":81.21,"Open":82.58,"Volume":180385},{"High":83.3,"HistoricalDate":"01\/29\/2016 06:00:00","Last":83.07,"Low":81.69,"Open":82.21,"Volume":311679},{"High":83.67,"HistoricalDate":"01\/28\/2016 06:00:00","Last":81.76,"Low":81.48,"Open":83.12,"Volume":153809},{"High":84.18,"HistoricalDate":"01\/27\/2016 06:00:00","Last":82.35,"Low":81.65,"Open":84.18,"Volume":227823},{"High":84.58,"HistoricalDate":"01\/26\/2016 06:00:00","Last":84.57,"Low":83.15,"Open":83.81,"Volume":186890},{"High":86.36,"HistoricalDate":"01\/25\/2016 06:00:00","Last":83.59,"Low":83.32,"Open":85.79,"Volume":113325},{"High":86.62,"HistoricalDate":"01\/22\/2016 06:00:00","Last":86.21,"Low":85.12,"Open":85.84,"Volume":211279},{"High":88.26,"HistoricalDate":"01\/21\/2016 06:00:00","Last":84.59,"Low":84.098,"Open":88.11,"Volume":237729},{"High":89,"HistoricalDate":"01\/20\/2016 06:00:00","Last":87.92,"Low":84.14,"Open":85.8,"Volume":228652},{"High":88.54,"HistoricalDate":"01\/19\/2016 06:00:00","Last":86.61,"Low":85.68,"Open":88.54,"Volume":210651},{"High":88.555,"HistoricalDate":"01\/15\/2016 06:00:00","Last":87.7,"Low":85.57,"Open":86.025,"Volume":255416},{"High":88.23,"HistoricalDate":"01\/14\/2016 06:00:00","Last":87.72,"Low":85.88,"Open":87.13,"Volume":212197},{"High":88.88,"HistoricalDate":"01\/13\/2016 06:00:00","Last":86.58,"Low":85,"Open":88.19,"Volume":208530},{"High":89.32,"HistoricalDate":"01\/12\/2016 06:00:00","Last":87.96,"Low":86.32,"Open":88.78,"Volume":195750},{"High":88.55,"HistoricalDate":"01\/11\/2016 06:00:00","Last":88.14,"Low":87.24,"Open":87.4,"Volume":159162},{"High":90.68,"HistoricalDate":"01\/08\/2016 06:00:00","Last":86.85,"Low":86.6888,"Open":89.67,"Volume":167221},{"High":92.74,"HistoricalDate":"01\/07\/2016 06:00:00","Last":89.1,"Low":89.05,"Open":91.07,"Volume":382862},{"High":91.12,"HistoricalDate":"01\/06\/2016 06:00:00","Last":90.51,"Low":89.45,"Open":90.67,"Volume":173381},{"High":92.14,"HistoricalDate":"01\/05\/2016 06:00:00","Last":91.7,"Low":89.405,"Open":89.92,"Volume":171819},{"High":91.42,"HistoricalDate":"01\/04\/2016 06:00:00","Last":89.58,"Low":88.85,"Open":91.38,"Volume":210048},{"High":94.74,"HistoricalDate":"12\/31\/2015 06:00:00","Last":92.78,"Low":92.69,"Open":93.99,"Volume":152047},{"High":95.58,"HistoricalDate":"12\/30\/2015 06:00:00","Last":94.55,"Low":94.23,"Open":95.07,"Volume":71397},{"High":95.7479,"HistoricalDate":"12\/29\/2015 06:00:00","Last":95.23,"Low":94.36,"Open":94.96,"Volume":122613},{"High":95.07,"HistoricalDate":"12\/28\/2015 06:00:00","Last":94.32,"Low":93.445,"Open":94.5,"Volume":153562},{"High":95.315,"HistoricalDate":"12\/24\/2015 06:00:00","Last":94.55,"Low":94.41,"Open":94.75,"Volume":41488},{"High":95.54,"HistoricalDate":"12\/23\/2015 06:00:00","Last":94.81,"Low":94.29,"Open":94.9,"Volume":167802},{"High":94.75,"HistoricalDate":"12\/22\/2015 06:00:00","Last":94.57,"Low":92.28,"Open":93.8,"Volume":141810},{"High":94.8,"HistoricalDate":"12\/21\/2015 06:00:00","Last":93.2,"Low":92.63,"Open":93.63,"Volume":110328},{"High":99.54,"HistoricalDate":"12\/18\/2015 06:00:00","Last":93.13,"Low":93.09,"Open":99.16,"Volume":394008},{"High":102.46,"HistoricalDate":"12\/17\/2015 06:00:00","Last":99.15,"Low":95.83,"Open":96.34,"Volume":337141},{"High":95.01,"HistoricalDate":"12\/16\/2015 06:00:00","Last":94.67,"Low":92.57,"Open":94,"Volume":220558},{"High":94.19,"HistoricalDate":"12\/15\/2015 06:00:00","Last":93.98,"Low":93.49,"Open":94,"Volume":177287},{"High":94.51,"HistoricalDate":"12\/14\/2015 06:00:00","Last":93.71,"Low":92.51,"Open":93.19,"Volume":239462},{"High":96.4,"HistoricalDate":"12\/11\/2015 06:00:00","Last":93.2,"Low":93.02,"Open":96.03,"Volume":229845},{"High":98.32,"HistoricalDate":"12\/10\/2015 06:00:00","Last":97.51,"Low":96.47,"Open":97.92,"Volume":202655},{"High":103.035,"HistoricalDate":"12\/09\/2015 06:00:00","Last":97.7,"Low":97.53,"Open":101.4,"Volume":271058},{"High":103.35,"HistoricalDate":"12\/08\/2015 06:00:00","Last":103.03,"Low":97.29,"Open":97.85,"Volume":233143},{"High":101.55,"HistoricalDate":"12\/07\/2015 06:00:00","Last":99.35,"Low":98.64,"Open":101.32,"Volume":160615},{"High":102.23,"HistoricalDate":"12\/04\/2015 06:00:00","Last":101.64,"Low":99.59,"Open":100.44,"Volume":173309},{"High":103.9,"HistoricalDate":"12\/03\/2015 06:00:00","Last":100.47,"Low":100.16,"Open":103.62,"Volume":145418},{"High":103.7,"HistoricalDate":"12\/02\/2015 06:00:00","Last":103.1,"Low":102.39,"Open":103.02,"Volume":96213},{"High":104.09,"HistoricalDate":"12\/01\/2015 06:00:00","Last":103.31,"Low":100.1,"Open":100.39,"Volume":137876},{"High":100.87,"HistoricalDate":"11\/30\/2015 06:00:00","Last":100.26,"Low":99.64,"Open":100.14,"Volume":212576},{"High":100.55,"HistoricalDate":"11\/27\/2015 06:00:00","Last":100.16,"Low":99.23,"Open":99.62,"Volume":49973},{"High":99.94,"HistoricalDate":"11\/25\/2015 06:00:00","Last":99.64,"Low":99.2,"Open":99.56,"Volume":84038},{"High":100.14,"HistoricalDate":"11\/24\/2015 06:00:00","Last":99.69,"Low":97.7,"Open":98.25,"Volume":114671},{"High":99.5,"HistoricalDate":"11\/23\/2015 06:00:00","Last":98.92,"Low":98.03,"Open":98.35,"Volume":73990},{"High":99.64,"HistoricalDate":"11\/20\/2015 06:00:00","Last":98.79,"Low":97.95,"Open":98.23,"Volume":67632},{"High":98.58,"HistoricalDate":"11\/19\/2015 06:00:00","Last":97.58,"Low":97.18,"Open":97.76,"Volume":139591},{"High":98.01,"HistoricalDate":"11\/18\/2015 06:00:00","Last":97.87,"Low":96.57,"Open":97.18,"Volume":98569},{"High":97.87,"HistoricalDate":"11\/17\/2015 06:00:00","Last":96.93,"Low":96.58,"Open":97.25,"Volume":110759},{"High":97.63,"HistoricalDate":"11\/16\/2015 06:00:00","Last":97.02,"Low":95.75,"Open":95.75,"Volume":121376},{"High":97.94,"HistoricalDate":"11\/13\/2015 06:00:00","Last":95.98,"Low":95.95,"Open":97.67,"Volume":162110},{"High":99.72,"HistoricalDate":"11\/12\/2015 06:00:00","Last":98.06,"Low":97.76,"Open":98.73,"Volume":447902},{"High":101.73,"HistoricalDate":"11\/11\/2015 06:00:00","Last":100.13,"Low":100.1,"Open":101.44,"Volume":87747},{"High":101.53,"HistoricalDate":"11\/10\/2015 06:00:00","Last":101.5,"Low":99.33,"Open":99.33,"Volume":134704},{"High":100.28,"HistoricalDate":"11\/09\/2015 06:00:00","Last":99.52,"Low":99.38,"Open":100.22,"Volume":169777},{"High":100.98,"HistoricalDate":"11\/06\/2015 06:00:00","Last":100.59,"Low":99.4,"Open":100.45,"Volume":98273},{"High":101.13,"HistoricalDate":"11\/05\/2015 06:00:00","Last":100.32,"Low":99.58,"Open":100.59,"Volume":121043},{"High":101.4,"HistoricalDate":"11\/04\/2015 06:00:00","Last":100.58,"Low":99.094,"Open":99.44,"Volume":166004},{"High":99.52,"HistoricalDate":"11\/03\/2015 06:00:00","Last":99.32,"Low":97.99,"Open":98.59,"Volume":222358},{"High":99.73,"HistoricalDate":"11\/02\/2015 06:00:00","Last":98.75,"Low":96.48,"Open":97,"Volume":251546},{"High":97.99,"HistoricalDate":"10\/30\/2015 05:00:00","Last":97.04,"Low":95.81,"Open":96.51,"Volume":335191},{"High":97.42,"HistoricalDate":"10\/29\/2015 05:00:00","Last":96,"Low":90.1,"Open":90.1,"Volume":490004},{"High":89.63,"HistoricalDate":"10\/28\/2015 05:00:00","Last":89.21,"Low":85.11,"Open":85.11,"Volume":250159},{"High":85.37,"HistoricalDate":"10\/27\/2015 05:00:00","Last":84.82,"Low":84.39,"Open":84.39,"Volume":138566},{"High":85.68,"HistoricalDate":"10\/26\/2015 05:00:00","Last":84.81,"Low":84.35,"Open":84.95,"Volume":76743},{"High":85.03,"HistoricalDate":"10\/23\/2015 05:00:00","Last":84.97,"Low":83.015,"Open":83.62,"Volume":144624},{"High":83.16,"HistoricalDate":"10\/22\/2015 05:00:00","Last":83.16,"Low":80.69,"Open":81.4,"Volume":140486},{"High":82.73,"HistoricalDate":"10\/21\/2015 05:00:00","Last":81.11,"Low":80.89,"Open":82.24,"Volume":88109},{"High":82.89,"HistoricalDate":"10\/20\/2015 05:00:00","Last":82.2,"Low":81.68,"Open":82.5,"Volume":103434},{"High":82.95,"HistoricalDate":"10\/19\/2015 05:00:00","Last":82.65,"Low":81.3,"Open":81.66,"Volume":88012},{"High":82.74,"HistoricalDate":"10\/16\/2015 05:00:00","Last":82.02,"Low":81.36,"Open":82.12,"Volume":88085},{"High":81.94,"HistoricalDate":"10\/15\/2015 05:00:00","Last":81.8,"Low":79.815,"Open":81.27,"Volume":111265},{"High":82.99,"HistoricalDate":"10\/14\/2015 05:00:00","Last":80.87,"Low":80.65,"Open":82.33,"Volume":87667},{"High":83.48,"HistoricalDate":"10\/13\/2015 05:00:00","Last":82.46,"Low":82.04,"Open":82.05,"Volume":186355},{"High":82.65,"HistoricalDate":"10\/12\/2015 05:00:00","Last":82.32,"Low":81.12,"Open":81.57,"Volume":80563},{"High":82.02,"HistoricalDate":"10\/09\/2015 05:00:00","Last":81.6,"Low":81.44,"Open":81.83,"Volume":76623},{"High":81.85,"HistoricalDate":"10\/08\/2015 05:00:00","Last":81.78,"Low":79.85,"Open":79.85,"Volume":135115},{"High":80.25,"HistoricalDate":"10\/07\/2015 05:00:00","Last":80.04,"Low":78.05,"Open":78.05,"Volume":121647},{"High":78.46,"HistoricalDate":"10\/06\/2015 05:00:00","Last":77.78,"Low":77.5,"Open":77.62,"Volume":130081},{"High":78.09,"HistoricalDate":"10\/05\/2015 05:00:00","Last":77.74,"Low":75.163,"Open":75.29,"Volume":162784},{"High":74.58,"HistoricalDate":"10\/02\/2015 05:00:00","Last":74.57,"Low":72.19,"Open":72.6,"Volume":106496},{"High":74.36,"HistoricalDate":"10\/01\/2015 05:00:00","Last":73.58,"Low":72.7,"Open":73.95,"Volume":109512},{"High":75.04,"HistoricalDate":"09\/30\/2015 05:00:00","Last":73.97,"Low":73.38,"Open":74.61,"Volume":154304},{"High":74.95,"HistoricalDate":"09\/29\/2015 05:00:00","Last":74.13,"Low":73.52,"Open":74.86,"Volume":96321},{"High":76.82,"HistoricalDate":"09\/28\/2015 05:00:00","Last":74.86,"Low":74.8,"Open":76.82,"Volume":162743},{"High":77.69,"HistoricalDate":"09\/25\/2015 05:00:00","Last":76.99,"Low":75.876,"Open":76.61,"Volume":196199},{"High":76.13,"HistoricalDate":"09\/24\/2015 05:00:00","Last":75.94,"Low":75,"Open":75.55,"Volume":114764},{"High":76.97,"HistoricalDate":"09\/23\/2015 05:00:00","Last":75.97,"Low":75.51,"Open":76.52,"Volume":94427},{"High":77,"HistoricalDate":"09\/22\/2015 05:00:00","Last":76.37,"Low":75.6,"Open":75.89,"Volume":170054},{"High":77.6,"HistoricalDate":"09\/21\/2015 05:00:00","Last":76.67,"Low":75.62,"Open":76.09,"Volume":128002},{"High":77.22,"HistoricalDate":"09\/18\/2015 05:00:00","Last":75.39,"Low":75.23,"Open":76.91,"Volume":228267},{"High":79.25,"HistoricalDate":"09\/17\/2015 05:00:00","Last":77.99,"Low":77.4,"Open":77.62,"Volume":147647},{"High":78.36,"HistoricalDate":"09\/16\/2015 05:00:00","Last":77.85,"Low":77.51,"Open":77.74,"Volume":90544},{"High":77.995,"HistoricalDate":"09\/15\/2015 05:00:00","Last":77.59,"Low":76.47,"Open":76.47,"Volume":58111},{"High":77.48,"HistoricalDate":"09\/14\/2015 05:00:00","Last":76.55,"Low":76.53,"Open":77.4,"Volume":77048},{"High":77.56,"HistoricalDate":"09\/11\/2015 05:00:00","Last":77.31,"Low":76.29,"Open":76.57,"Volume":86507},{"High":77.2599,"HistoricalDate":"09\/10\/2015 05:00:00","Last":76.94,"Low":75.758,"Open":75.89,"Volume":129623},{"High":77.45,"HistoricalDate":"09\/09\/2015 05:00:00","Last":75.9,"Low":75.84,"Open":76.9,"Volume":103279},{"High":77.11,"HistoricalDate":"09\/08\/2015 05:00:00","Last":76.31,"Low":75.47,"Open":76.73,"Volume":182721},{"High":76.54,"HistoricalDate":"09\/04\/2015 05:00:00","Last":75.84,"Low":75.25,"Open":75.66,"Volume":119552},{"High":78.16,"HistoricalDate":"09\/03\/2015 05:00:00","Last":76.77,"Low":76.63,"Open":77.15,"Volume":108962},{"High":77.1,"HistoricalDate":"09\/02\/2015 05:00:00","Last":77.05,"Low":75.34,"Open":76.54,"Volume":224667},{"High":77.37,"HistoricalDate":"09\/01\/2015 05:00:00","Last":75.76,"Low":75.36,"Open":76.92,"Volume":115795},{"High":78.85,"HistoricalDate":"08\/31\/2015 05:00:00","Last":78.42,"Low":78.03,"Open":78.05,"Volume":127052},{"High":78.56,"HistoricalDate":"08\/28\/2015 05:00:00","Last":78.47,"Low":77.15,"Open":77.83,"Volume":233707},{"High":79.09,"HistoricalDate":"08\/27\/2015 05:00:00","Last":78.23,"Low":77.07,"Open":77.99,"Volume":143688},{"High":77.55,"HistoricalDate":"08\/26\/2015 05:00:00","Last":77.31,"Low":75.17,"Open":76.57,"Volume":136990},{"High":78.13,"HistoricalDate":"08\/25\/2015 05:00:00","Last":75.09,"Low":74.93,"Open":78.13,"Volume":259692},{"High":79.68,"HistoricalDate":"08\/24\/2015 05:00:00","Last":76.92,"Low":73.8,"Open":76.69,"Volume":169740},{"High":82.45,"HistoricalDate":"08\/21\/2015 05:00:00","Last":80.46,"Low":79.98,"Open":81.57,"Volume":148897},{"High":83.34,"HistoricalDate":"08\/20\/2015 05:00:00","Last":82.2,"Low":82.18,"Open":82.48,"Volume":91643},{"High":84.12,"HistoricalDate":"08\/19\/2015 05:00:00","Last":83.41,"Low":83.01,"Open":83.83,"Volume":107806},{"High":85.17,"HistoricalDate":"08\/18\/2015 05:00:00","Last":83.92,"Low":83.5,"Open":84.5,"Volume":114920},{"High":85.215,"HistoricalDate":"08\/17\/2015 05:00:00","Last":84.76,"Low":84.01,"Open":84.22,"Volume":155319},{"High":84.98,"HistoricalDate":"08\/14\/2015 05:00:00","Last":84.45,"Low":83.72,"Open":84.86,"Volume":161766},{"High":85.92,"HistoricalDate":"08\/13\/2015 05:00:00","Last":84.25,"Low":81.6501,"Open":84.53,"Volume":346210},{"High":83.255,"HistoricalDate":"08\/12\/2015 05:00:00","Last":82.64,"Low":80.76,"Open":82.04,"Volume":143638},{"High":82.51,"HistoricalDate":"08\/11\/2015 05:00:00","Last":82.38,"Low":80.92,"Open":81.82,"Volume":156239},{"High":83.48,"HistoricalDate":"08\/10\/2015 05:00:00","Last":82.8,"Low":82.555,"Open":82.64,"Volume":168680},{"High":82.295,"HistoricalDate":"08\/07\/2015 05:00:00","Last":82.06,"Low":80.63,"Open":81.42,"Volume":107946},{"High":82.75,"HistoricalDate":"08\/06\/2015 05:00:00","Last":81.75,"Low":81.3,"Open":82.75,"Volume":142465},{"High":83.145,"HistoricalDate":"08\/05\/2015 05:00:00","Last":82.35,"Low":81.83,"Open":82.44,"Volume":81454},{"High":82.75,"HistoricalDate":"08\/04\/2015 05:00:00","Last":81.68,"Low":81.37,"Open":81.95,"Volume":65630},{"High":82.33,"HistoricalDate":"08\/03\/2015 05:00:00","Last":81.85,"Low":80.98,"Open":82.33,"Volume":68955},{"High":82.85,"HistoricalDate":"07\/31\/2015 05:00:00","Last":82.13,"Low":81.6,"Open":82.53,"Volume":96360},{"High":82.58,"HistoricalDate":"07\/30\/2015 05:00:00","Last":82.22,"Low":80.99,"Open":82.06,"Volume":87294},{"High":82.48,"HistoricalDate":"07\/29\/2015 05:00:00","Last":82.21,"Low":80.98,"Open":80.98,"Volume":65483},{"High":81.37,"HistoricalDate":"07\/28\/2015 05:00:00","Last":80.85,"Low":79.46,"Open":80.5,"Volume":118962},{"High":80.37,"HistoricalDate":"07\/27\/2015 05:00:00","Last":79.21,"Low":79.03,"Open":80.37,"Volume":61833},{"High":81.49,"HistoricalDate":"07\/24\/2015 05:00:00","Last":80.35,"Low":80.09,"Open":81.49,"Volume":116329},{"High":82.47,"HistoricalDate":"07\/23\/2015 05:00:00","Last":81.26,"Low":81.15,"Open":82.33,"Volume":110346},{"High":82.36,"HistoricalDate":"07\/22\/2015 05:00:00","Last":81.97,"Low":81.148,"Open":81.69,"Volume":76282},{"High":83.45,"HistoricalDate":"07\/21\/2015 05:00:00","Last":81.68,"Low":81.47,"Open":82.38,"Volume":86866},{"High":83.37,"HistoricalDate":"07\/20\/2015 05:00:00","Last":82.54,"Low":82.29,"Open":83.37,"Volume":68471},{"High":84.135,"HistoricalDate":"07\/17\/2015 05:00:00","Last":83.12,"Low":82.875,"Open":83.78,"Volume":70536},{"High":84.08,"HistoricalDate":"07\/16\/2015 05:00:00","Last":83.9,"Low":83.035,"Open":83.21,"Volume":176660},{"High":82.88,"HistoricalDate":"07\/15\/2015 05:00:00","Last":82.74,"Low":81.1,"Open":81.9,"Volume":140667},{"High":82.34,"HistoricalDate":"07\/14\/2015 05:00:00","Last":81.92,"Low":81.3,"Open":81.73,"Volume":79161},{"High":82,"HistoricalDate":"07\/13\/2015 05:00:00","Last":81.66,"Low":81.11,"Open":81.35,"Volume":69836},{"High":82.11,"HistoricalDate":"07\/10\/2015 05:00:00","Last":80.52,"Low":79.77,"Open":82.11,"Volume":151233},{"High":81.52,"HistoricalDate":"07\/09\/2015 05:00:00","Last":80.97,"Low":80.7,"Open":81.01,"Volume":146830},{"High":80.53,"HistoricalDate":"07\/08\/2015 05:00:00","Last":80.09,"Low":79.45,"Open":80.34,"Volume":102101},{"High":81.27,"HistoricalDate":"07\/07\/2015 05:00:00","Last":80.84,"Low":79.79,"Open":81.27,"Volume":103119},{"High":81.61,"HistoricalDate":"07\/06\/2015 05:00:00","Last":81.25,"Low":80.012,"Open":80.46,"Volume":103335},{"High":82.09,"HistoricalDate":"07\/02\/2015 05:00:00","Last":81.17,"Low":80.25,"Open":81.85,"Volume":102292},{"High":82.08,"HistoricalDate":"07\/01\/2015 05:00:00","Last":81.62,"Low":80.99,"Open":81.5,"Volume":134408},{"High":82.85,"HistoricalDate":"06\/30\/2015 05:00:00","Last":80.89,"Low":80.7,"Open":82.37,"Volume":167186},{"High":83.97,"HistoricalDate":"06\/29\/2015 05:00:00","Last":81.77,"Low":81.66,"Open":83.7,"Volume":132007},{"High":84.65,"HistoricalDate":"06\/26\/2015 05:00:00","Last":84.25,"Low":83.71,"Open":84.65,"Volume":231045},{"High":85.14,"HistoricalDate":"06\/25\/2015 05:00:00","Last":84.3,"Low":83.41,"Open":85.14,"Volume":233934},{"High":86.82,"HistoricalDate":"06\/24\/2015 05:00:00","Last":85.14,"Low":84.69,"Open":86.48,"Volume":137152},{"High":86.37,"HistoricalDate":"06\/23\/2015 05:00:00","Last":86.32,"Low":85.09,"Open":85.87,"Volume":350193},{"High":86.39,"HistoricalDate":"06\/22\/2015 05:00:00","Last":85.5,"Low":85.2,"Open":85.72,"Volume":212541},{"High":85.62,"HistoricalDate":"06\/19\/2015 05:00:00","Last":84.99,"Low":84.63,"Open":85.62,"Volume":136644},{"High":85.59,"HistoricalDate":"06\/18\/2015 05:00:00","Last":85.42,"Low":84.76,"Open":85.43,"Volume":109922},{"High":85.54,"HistoricalDate":"06\/17\/2015 05:00:00","Last":85.04,"Low":84.65,"Open":85.33,"Volume":52571},{"High":85.572,"HistoricalDate":"06\/16\/2015 05:00:00","Last":85.05,"Low":83.768,"Open":84.13,"Volume":96754},{"High":84.9,"HistoricalDate":"06\/15\/2015 05:00:00","Last":84.26,"Low":83.6,"Open":84.79,"Volume":95080},{"High":85.83,"HistoricalDate":"06\/12\/2015 05:00:00","Last":85.23,"Low":84.66,"Open":85.23,"Volume":87038},{"High":85.98,"HistoricalDate":"06\/11\/2015 05:00:00","Last":85.51,"Low":85.18,"Open":85.94,"Volume":84352},{"High":86.01,"HistoricalDate":"06\/10\/2015 05:00:00","Last":85.94,"Low":84.25,"Open":84.47,"Volume":123967},{"High":84.73,"HistoricalDate":"06\/09\/2015 05:00:00","Last":84.22,"Low":83.62,"Open":84.73,"Volume":77646},{"High":85.33,"HistoricalDate":"06\/08\/2015 05:00:00","Last":84.23,"Low":84.06,"Open":85.16,"Volume":60280},{"High":85.67,"HistoricalDate":"06\/05\/2015 05:00:00","Last":85.32,"Low":84.29,"Open":84.77,"Volume":100909},{"High":86.9,"HistoricalDate":"06\/04\/2015 05:00:00","Last":85.02,"Low":84.72,"Open":86.54,"Volume":115560},{"High":87.21,"HistoricalDate":"06\/03\/2015 05:00:00","Last":87.06,"Low":85.75,"Open":85.99,"Volume":69787},{"High":86.5,"HistoricalDate":"06\/02\/2015 05:00:00","Last":85.75,"Low":84.601,"Open":85.44,"Volume":58877},{"High":86.51,"HistoricalDate":"06\/01\/2015 05:00:00","Last":85.96,"Low":85,"Open":85.62,"Volume":154031},{"High":87.03,"HistoricalDate":"05\/29\/2015 05:00:00","Last":85.62,"Low":85.28,"Open":86.59,"Volume":90942},{"High":86.8,"HistoricalDate":"05\/28\/2015 05:00:00","Last":86.58,"Low":85.94,"Open":86.48,"Volume":84474},{"High":86.69,"HistoricalDate":"05\/27\/2015 05:00:00","Last":86.49,"Low":85.33,"Open":85.51,"Volume":77271},{"High":86.99,"HistoricalDate":"05\/26\/2015 05:00:00","Last":85.64,"Low":85.37,"Open":86.85,"Volume":92101},{"High":88.33,"HistoricalDate":"05\/22\/2015 05:00:00","Last":87,"Low":86.85,"Open":87.73,"Volume":118268},{"High":89.47,"HistoricalDate":"05\/21\/2015 05:00:00","Last":87.94,"Low":87.85,"Open":89,"Volume":102143},{"High":89.5,"HistoricalDate":"05\/20\/2015 05:00:00","Last":89,"Low":88.84,"Open":89.11,"Volume":177440},{"High":89.52,"HistoricalDate":"05\/19\/2015 05:00:00","Last":89.23,"Low":88.62,"Open":89,"Volume":131740},{"High":89.442,"HistoricalDate":"05\/18\/2015 05:00:00","Last":89.15,"Low":88.55,"Open":88.79,"Volume":197716},{"High":88.97,"HistoricalDate":"05\/15\/2015 05:00:00","Last":88.79,"Low":88.081,"Open":88.8,"Volume":74201},{"High":88.93,"HistoricalDate":"05\/14\/2015 05:00:00","Last":88.68,"Low":87.9,"Open":88.09,"Volume":94118},{"High":88.14,"HistoricalDate":"05\/13\/2015 05:00:00","Last":87.85,"Low":86.98,"Open":87.56,"Volume":104971},{"High":88.18,"HistoricalDate":"05\/12\/2015 05:00:00","Last":87.31,"Low":86.95,"Open":88.18,"Volume":156617},{"High":89.83,"HistoricalDate":"05\/11\/2015 05:00:00","Last":88.81,"Low":88.48,"Open":89.67,"Volume":133086},{"High":90.09,"HistoricalDate":"05\/08\/2015 05:00:00","Last":89.82,"Low":88.9,"Open":89.06,"Volume":137463},{"High":88.57,"HistoricalDate":"05\/07\/2015 05:00:00","Last":88.42,"Low":87.795,"Open":87.97,"Volume":92647},{"High":89.07,"HistoricalDate":"05\/06\/2015 05:00:00","Last":88.26,"Low":87.78,"Open":89.07,"Volume":155403},{"High":90.13,"HistoricalDate":"05\/05\/2015 05:00:00","Last":88.69,"Low":87.815,"Open":89.96,"Volume":165762},{"High":90.56,"HistoricalDate":"05\/04\/2015 05:00:00","Last":89.95,"Low":89.38,"Open":89.63,"Volume":159342},{"High":89.98,"HistoricalDate":"05\/01\/2015 05:00:00","Last":89.64,"Low":87.95,"Open":88.57,"Volume":176004},{"High":91.72,"HistoricalDate":"04\/30\/2015 05:00:00","Last":88.24,"Low":87.42,"Open":88.99,"Volume":262275},{"High":88.49,"HistoricalDate":"04\/29\/2015 05:00:00","Last":86.38,"Low":85.58,"Open":87.87,"Volume":198881},{"High":89.37,"HistoricalDate":"04\/28\/2015 05:00:00","Last":88.47,"Low":86.9,"Open":87.37,"Volume":147627},{"High":89.985,"HistoricalDate":"04\/27\/2015 05:00:00","Last":87.55,"Low":87.2,"Open":89.24,"Volume":107751},{"High":89.92,"HistoricalDate":"04\/24\/2015 05:00:00","Last":89.1,"Low":89,"Open":89.81,"Volume":74623},{"High":90.3,"HistoricalDate":"04\/23\/2015 05:00:00","Last":89.91,"Low":88.98,"Open":89.32,"Volume":144162},{"High":90,"HistoricalDate":"04\/22\/2015 05:00:00","Last":88.95,"Low":87.88,"Open":88.16,"Volume":202426},{"High":88.41,"HistoricalDate":"04\/21\/2015 05:00:00","Last":88.28,"Low":87.262,"Open":87.59,"Volume":85695},{"High":87.4,"HistoricalDate":"04\/20\/2015 05:00:00","Last":87.33,"Low":86.06,"Open":86.17,"Volume":80885},{"High":86.18,"HistoricalDate":"04\/17\/2015 05:00:00","Last":85.94,"Low":85.07,"Open":85.98,"Volume":102524},{"High":86.98,"HistoricalDate":"04\/16\/2015 05:00:00","Last":86.75,"Low":85.968,"Open":86.6,"Volume":112052},{"High":87.34,"HistoricalDate":"04\/15\/2015 05:00:00","Last":86.77,"Low":86.46,"Open":87.28,"Volume":98472},{"High":87.44,"HistoricalDate":"04\/14\/2015 05:00:00","Last":86.86,"Low":86.4,"Open":87.44,"Volume":89271},{"High":87.95,"HistoricalDate":"04\/13\/2015 05:00:00","Last":87.4,"Low":87.33,"Open":87.67,"Volume":71414},{"High":88.24,"HistoricalDate":"04\/10\/2015 05:00:00","Last":87.81,"Low":87.41,"Open":87.95,"Volume":59422},{"High":88.54,"HistoricalDate":"04\/09\/2015 05:00:00","Last":87.57,"Low":86.78,"Open":88.06,"Volume":52853},{"High":88.68,"HistoricalDate":"04\/08\/2015 05:00:00","Last":88.34,"Low":87.47,"Open":87.64,"Volume":109391},{"High":88.32,"HistoricalDate":"04\/07\/2015 05:00:00","Last":87.67,"Low":87.58,"Open":88.09,"Volume":242017},{"High":88.56,"HistoricalDate":"04\/06\/2015 05:00:00","Last":88.08,"Low":87.61,"Open":88,"Volume":137963},{"High":89.605,"HistoricalDate":"04\/02\/2015 05:00:00","Last":88.33,"Low":87.99,"Open":89.25,"Volume":124253},{"High":89.75,"HistoricalDate":"04\/01\/2015 05:00:00","Last":88.99,"Low":88.6,"Open":89.62,"Volume":141262},{"High":91.23,"HistoricalDate":"03\/31\/2015 05:00:00","Last":89.92,"Low":89.7,"Open":90.51,"Volume":241563},{"High":92.2,"HistoricalDate":"03\/30\/2015 05:00:00","Last":90.76,"Low":89.08,"Open":89.08,"Volume":235034},{"High":88.86,"HistoricalDate":"03\/27\/2015 05:00:00","Last":88.44,"Low":86.7301,"Open":87.58,"Volume":116393},{"High":87.8,"HistoricalDate":"03\/26\/2015 05:00:00","Last":87.62,"Low":86.22,"Open":86.69,"Volume":124466},{"High":89.97,"HistoricalDate":"03\/25\/2015 05:00:00","Last":87.22,"Low":87.13,"Open":89.81,"Volume":220294},{"High":89.87,"HistoricalDate":"03\/24\/2015 05:00:00","Last":89.67,"Low":88.7,"Open":89.32,"Volume":161022},{"High":89.98,"HistoricalDate":"03\/23\/2015 05:00:00","Last":89.53,"Low":88.45,"Open":88.87,"Volume":164617},{"High":89.1,"HistoricalDate":"03\/20\/2015 05:00:00","Last":89,"Low":88.2,"Open":88.57,"Volume":247393},{"High":88.08,"HistoricalDate":"03\/19\/2015 05:00:00","Last":87.82,"Low":87.4,"Open":87.62,"Volume":130809},{"High":87.965,"HistoricalDate":"03\/18\/2015 05:00:00","Last":87.78,"Low":85.84,"Open":86.52,"Volume":106481},{"High":87.11,"HistoricalDate":"03\/17\/2015 05:00:00","Last":86.5,"Low":86.3,"Open":86.66,"Volume":147435},{"High":87.33,"HistoricalDate":"03\/16\/2015 05:00:00","Last":86.68,"Low":86.35,"Open":86.69,"Volume":144843},{"High":87.02,"HistoricalDate":"03\/13\/2015 05:00:00","Last":85.97,"Low":85.23,"Open":87.02,"Volume":83324},{"High":87.17,"HistoricalDate":"03\/12\/2015 05:00:00","Last":86.94,"Low":85.77,"Open":86.15,"Volume":95599},{"High":86.41,"HistoricalDate":"03\/11\/2015 05:00:00","Last":85.79,"Low":85.11,"Open":85.69,"Volume":98059},{"High":87.74,"HistoricalDate":"03\/10\/2015 05:00:00","Last":85.85,"Low":85.77,"Open":87,"Volume":80724},{"High":87.6,"HistoricalDate":"03\/09\/2015 05:00:00","Last":87.58,"Low":86.78,"Open":86.78,"Volume":102703},{"High":87.32,"HistoricalDate":"03\/06\/2015 06:00:00","Last":86.8,"Low":86.04,"Open":87.2,"Volume":145809},{"High":88.31,"HistoricalDate":"03\/05\/2015 06:00:00","Last":87.68,"Low":86.8,"Open":88.02,"Volume":107014},{"High":88.78,"HistoricalDate":"03\/04\/2015 06:00:00","Last":87.67,"Low":87.41,"Open":88.47,"Volume":116980},{"High":88.92,"HistoricalDate":"03\/03\/2015 06:00:00","Last":88.54,"Low":87.75,"Open":88.65,"Volume":95697},{"High":89.12,"HistoricalDate":"03\/02\/2015 06:00:00","Last":88.85,"Low":87.45,"Open":87.6,"Volume":182694},{"High":88.3,"HistoricalDate":"02\/27\/2015 06:00:00","Last":87.29,"Low":87.02,"Open":87.92,"Volume":191685},{"High":88.35,"HistoricalDate":"02\/26\/2015 06:00:00","Last":87.81,"Low":87.45,"Open":87.9,"Volume":142519},{"High":88.56,"HistoricalDate":"02\/25\/2015 06:00:00","Last":88.09,"Low":87.5,"Open":88.22,"Volume":132735},{"High":89.145,"HistoricalDate":"02\/24\/2015 06:00:00","Last":88.17,"Low":87.2,"Open":88.92,"Volume":184165},{"High":89.05,"HistoricalDate":"02\/23\/2015 06:00:00","Last":89,"Low":87.9,"Open":88.28,"Volume":156552},{"High":89,"HistoricalDate":"02\/20\/2015 06:00:00","Last":89,"Low":87.9,"Open":88.53,"Volume":98626},{"High":88.8,"HistoricalDate":"02\/19\/2015 06:00:00","Last":88.51,"Low":86.94,"Open":87.24,"Volume":139808},{"High":87.95,"HistoricalDate":"02\/18\/2015 06:00:00","Last":87.66,"Low":86.6201,"Open":87.54,"Volume":185228},{"High":88.2,"HistoricalDate":"02\/17\/2015 06:00:00","Last":87.81,"Low":87.295,"Open":88.2,"Volume":142036},{"High":88.15,"HistoricalDate":"02\/13\/2015 06:00:00","Last":88,"Low":87.34,"Open":87.64,"Volume":134440},{"High":87.59,"HistoricalDate":"02\/12\/2015 06:00:00","Last":87.58,"Low":85.88,"Open":86.02,"Volume":143126},{"High":85.65,"HistoricalDate":"02\/11\/2015 06:00:00","Last":85.64,"Low":84.795,"Open":85.11,"Volume":190469},{"High":85.5,"HistoricalDate":"02\/10\/2015 06:00:00","Last":85.35,"Low":84.24,"Open":85.5,"Volume":144730},{"High":85.5,"HistoricalDate":"02\/09\/2015 06:00:00","Last":85.01,"Low":84.63,"Open":84.84,"Volume":170333},{"High":85.55,"HistoricalDate":"02\/06\/2015 06:00:00","Last":85.26,"Low":84.51,"Open":85.5,"Volume":183430},{"High":85.62,"HistoricalDate":"02\/05\/2015 06:00:00","Last":85.31,"Low":84.08,"Open":85,"Volume":193073},{"High":85.1,"HistoricalDate":"02\/04\/2015 06:00:00","Last":84.7,"Low":84.36,"Open":84.78,"Volume":166482},{"High":85.06,"HistoricalDate":"02\/03\/2015 06:00:00","Last":84.97,"Low":83.765,"Open":84.17,"Volume":207632},{"High":84.912,"HistoricalDate":"02\/02\/2015 06:00:00","Last":83.74,"Low":82.08,"Open":84.61,"Volume":191590},{"High":86.92,"HistoricalDate":"01\/30\/2015 06:00:00","Last":84.59,"Low":84.45,"Open":86.57,"Volume":274286},{"High":87.27,"HistoricalDate":"01\/29\/2015 06:00:00","Last":86.92,"Low":79.76,"Open":84.7,"Volume":582589},{"High":89.31,"HistoricalDate":"01\/28\/2015 06:00:00","Last":86.88,"Low":86.37,"Open":88.55,"Volume":155624},{"High":87.7,"HistoricalDate":"01\/27\/2015 06:00:00","Last":86.84,"Low":85.87,"Open":87.63,"Volume":142180},{"High":88.21,"HistoricalDate":"01\/26\/2015 06:00:00","Last":88.18,"Low":87.03,"Open":88.21,"Volume":195244},{"High":88.54,"HistoricalDate":"01\/23\/2015 06:00:00","Last":88.29,"Low":87.85,"Open":88.15,"Volume":85001},{"High":88.2,"HistoricalDate":"01\/22\/2015 06:00:00","Last":87.96,"Low":86.68,"Open":87.65,"Volume":230632},{"High":89.13,"HistoricalDate":"01\/21\/2015 06:00:00","Last":87.63,"Low":86.72,"Open":89.12,"Volume":184045},{"High":90.81,"HistoricalDate":"01\/20\/2015 06:00:00","Last":89.54,"Low":89.03,"Open":90.5,"Volume":355089},{"High":90.48,"HistoricalDate":"01\/16\/2015 06:00:00","Last":90.12,"Low":87.95,"Open":87.95,"Volume":233683},{"High":88.83,"HistoricalDate":"01\/15\/2015 06:00:00","Last":88.44,"Low":86.97,"Open":88.25,"Volume":197429},{"High":88.83,"HistoricalDate":"01\/14\/2015 06:00:00","Last":88.1,"Low":87.06,"Open":87.95,"Volume":177775},{"High":89.81,"HistoricalDate":"01\/13\/2015 06:00:00","Last":88.6,"Low":87,"Open":87,"Volume":222789},{"High":87.94,"HistoricalDate":"01\/12\/2015 06:00:00","Last":86.43,"Low":86.215,"Open":87.56,"Volume":131376},{"High":88.8,"HistoricalDate":"01\/09\/2015 06:00:00","Last":87.74,"Low":87.54,"Open":88.14,"Volume":146067},{"High":88.24,"HistoricalDate":"01\/08\/2015 06:00:00","Last":88.2,"Low":86.48,"Open":86.54,"Volume":166817},{"High":86.13,"HistoricalDate":"01\/07\/2015 06:00:00","Last":86.11,"Low":84.54,"Open":85.16,"Volume":134317},{"High":85.27,"HistoricalDate":"01\/06\/2015 06:00:00","Last":84.4,"Low":83.65,"Open":84.63,"Volume":134259},{"High":86.17,"HistoricalDate":"01\/05\/2015 06:00:00","Last":84.59,"Low":84.41,"Open":85.18,"Volume":125001},{"High":86.74,"HistoricalDate":"01\/02\/2015 06:00:00","Last":85.62,"Low":84.785,"Open":86.68,"Volume":138919},{"High":87.87,"HistoricalDate":"12\/31\/2014 06:00:00","Last":86.18,"Low":86.11,"Open":87.57,"Volume":86886},{"High":87.8,"HistoricalDate":"12\/30\/2014 06:00:00","Last":87.23,"Low":86.86,"Open":87.26,"Volume":112353},{"High":88.1,"HistoricalDate":"12\/29\/2014 06:00:00","Last":87.45,"Low":87.27,"Open":88.1,"Volume":89523},{"High":88.5,"HistoricalDate":"12\/26\/2014 06:00:00","Last":88.07,"Low":87.5301,"Open":88.26,"Volume":69208},{"High":88.53,"HistoricalDate":"12\/24\/2014 06:00:00","Last":87.76,"Low":87.38,"Open":87.74,"Volume":63910},{"High":88.43,"HistoricalDate":"12\/23\/2014 06:00:00","Last":87.53,"Low":87.13,"Open":87.51,"Volume":132310},{"High":87.12,"HistoricalDate":"12\/22\/2014 06:00:00","Last":87.09,"Low":85.8,"Open":86.04,"Volume":93617},{"High":86.45,"HistoricalDate":"12\/19\/2014 06:00:00","Last":86.04,"Low":85.52,"Open":85.98,"Volume":278254},{"High":85.98,"HistoricalDate":"12\/18\/2014 06:00:00","Last":85.93,"Low":85.001,"Open":85.62,"Volume":174466},{"High":85.08,"HistoricalDate":"12\/17\/2014 06:00:00","Last":84.94,"Low":82.83,"Open":83.68,"Volume":194425},{"High":85.3,"HistoricalDate":"12\/16\/2014 06:00:00","Last":83.36,"Low":83.18,"Open":83.63,"Volume":286048},{"High":85.68,"HistoricalDate":"12\/15\/2014 06:00:00","Last":83.81,"Low":83.69,"Open":84,"Volume":196083},{"High":86.5,"HistoricalDate":"12\/12\/2014 06:00:00","Last":85.48,"Low":84.6933,"Open":86.02,"Volume":213984},{"High":88.895,"HistoricalDate":"12\/11\/2014 06:00:00","Last":87.96,"Low":87.83,"Open":88.74,"Volume":153192},{"High":90.27,"HistoricalDate":"12\/10\/2014 06:00:00","Last":88.32,"Low":88.29,"Open":89.31,"Volume":187161},{"High":89.44,"HistoricalDate":"12\/09\/2014 06:00:00","Last":89.36,"Low":88.08,"Open":88.91,"Volume":209661},{"High":91.8,"HistoricalDate":"12\/08\/2014 06:00:00","Last":89.6,"Low":89.26,"Open":89.71,"Volume":167136},{"High":90.47,"HistoricalDate":"12\/05\/2014 06:00:00","Last":89.99,"Low":89.71,"Open":89.75,"Volume":167649},{"High":90.94,"HistoricalDate":"12\/04\/2014 06:00:00","Last":89.87,"Low":89.53,"Open":90.5,"Volume":139286},{"High":90.75,"HistoricalDate":"12\/03\/2014 06:00:00","Last":90.39,"Low":88.79,"Open":89.5,"Volume":222930},{"High":89.49,"HistoricalDate":"12\/02\/2014 06:00:00","Last":89.41,"Low":88.44,"Open":88.73,"Volume":157852},{"High":89.47,"HistoricalDate":"12\/01\/2014 06:00:00","Last":88.5,"Low":88.46,"Open":89,"Volume":178383},{"High":90.11,"HistoricalDate":"11\/28\/2014 06:00:00","Last":89.19,"Low":88.64,"Open":88.64,"Volume":144280},{"High":88.75,"HistoricalDate":"11\/26\/2014 06:00:00","Last":88.44,"Low":87.57,"Open":87.65,"Volume":252270},{"High":87.93,"HistoricalDate":"11\/25\/2014 06:00:00","Last":87.33,"Low":87.06,"Open":87.11,"Volume":157820},{"High":87.49,"HistoricalDate":"11\/24\/2014 06:00:00","Last":86.83,"Low":86.4,"Open":86.57,"Volume":186221},{"High":86.61,"HistoricalDate":"11\/21\/2014 06:00:00","Last":86.25,"Low":85.95,"Open":86.47,"Volume":143516},{"High":86.1,"HistoricalDate":"11\/20\/2014 06:00:00","Last":85.62,"Low":84.99,"Open":85.15,"Volume":107462},{"High":85.92,"HistoricalDate":"11\/19\/2014 06:00:00","Last":85.07,"Low":84.41,"Open":85.06,"Volume":132783},{"High":86.337,"HistoricalDate":"11\/18\/2014 06:00:00","Last":84.99,"Low":84.55,"Open":85.58,"Volume":312208},{"High":86.2825,"HistoricalDate":"11\/17\/2014 06:00:00","Last":85.63,"Low":85.33,"Open":85.99,"Volume":142624},{"High":86.4,"HistoricalDate":"11\/14\/2014 06:00:00","Last":86.08,"Low":85.77,"Open":86.34,"Volume":154497},{"High":86.72,"HistoricalDate":"11\/13\/2014 06:00:00","Last":86.32,"Low":85.9,"Open":86,"Volume":205366},{"High":86,"HistoricalDate":"11\/12\/2014 06:00:00","Last":85.87,"Low":84.87,"Open":85.35,"Volume":189055},{"High":85.78,"HistoricalDate":"11\/11\/2014 06:00:00","Last":85.39,"Low":84.03,"Open":84.03,"Volume":184508},{"High":84.17,"HistoricalDate":"11\/10\/2014 06:00:00","Last":83.92,"Low":83.39,"Open":83.4,"Volume":321198},{"High":83.56,"HistoricalDate":"11\/07\/2014 06:00:00","Last":83.43,"Low":83.179,"Open":83.49,"Volume":281428},{"High":84.2,"HistoricalDate":"11\/06\/2014 06:00:00","Last":83.67,"Low":83.46,"Open":83.85,"Volume":286408},{"High":84.78,"HistoricalDate":"11\/05\/2014 06:00:00","Last":83.8,"Low":83.64,"Open":84.42,"Volume":271964},{"High":84.39,"HistoricalDate":"11\/04\/2014 06:00:00","Last":84.17,"Low":82.98,"Open":83.16,"Volume":222002},{"High":84.08,"HistoricalDate":"11\/03\/2014 06:00:00","Last":83.69,"Low":81.4801,"Open":82.29,"Volume":363050},{"High":83.76,"HistoricalDate":"10\/31\/2014 05:00:00","Last":82.29,"Low":81.114,"Open":81.65,"Volume":414853},{"High":82.15,"HistoricalDate":"10\/30\/2014 05:00:00","Last":82.05,"Low":76.76,"Open":77.7,"Volume":660602},{"High":74.98,"HistoricalDate":"10\/29\/2014 05:00:00","Last":74.52,"Low":74.13,"Open":74.57,"Volume":171728},{"High":74.66,"HistoricalDate":"10\/28\/2014 05:00:00","Last":74.39,"Low":72.5,"Open":72.89,"Volume":233430},{"High":72.68,"HistoricalDate":"10\/27\/2014 05:00:00","Last":72.55,"Low":71.69,"Open":72,"Volume":269119},{"High":72.04,"HistoricalDate":"10\/24\/2014 05:00:00","Last":71.99,"Low":71.5701,"Open":71.95,"Volume":181065},{"High":72.06,"HistoricalDate":"10\/23\/2014 05:00:00","Last":71.74,"Low":71.221,"Open":71.5,"Volume":154653},{"High":71.49,"HistoricalDate":"10\/22\/2014 05:00:00","Last":70.99,"Low":70.87,"Open":71.29,"Volume":215294},{"High":71.43,"HistoricalDate":"10\/21\/2014 05:00:00","Last":71.25,"Low":70.76,"Open":70.8,"Volume":104648},{"High":71.0575,"HistoricalDate":"10\/20\/2014 05:00:00","Last":70.65,"Low":70.43,"Open":70.58,"Volume":277690},{"High":71.42,"HistoricalDate":"10\/17\/2014 05:00:00","Last":70.73,"Low":70.52,"Open":71.42,"Volume":162057},{"High":71.47,"HistoricalDate":"10\/16\/2014 05:00:00","Last":70.98,"Low":69.9,"Open":69.9,"Volume":234758},{"High":70.86,"HistoricalDate":"10\/15\/2014 05:00:00","Last":70.63,"Low":69.15,"Open":69.76,"Volume":268896},{"High":71.19,"HistoricalDate":"10\/14\/2014 05:00:00","Last":70.26,"Low":69.97,"Open":70.27,"Volume":229928},{"High":70.57,"HistoricalDate":"10\/13\/2014 05:00:00","Last":69.8,"Low":69.63,"Open":69.78,"Volume":137685},{"High":71.21,"HistoricalDate":"10\/10\/2014 05:00:00","Last":69.73,"Low":69.685,"Open":70.37,"Volume":239037},{"High":71.85,"HistoricalDate":"10\/09\/2014 05:00:00","Last":70.47,"Low":70.22,"Open":71.13,"Volume":336004},{"High":71.26,"HistoricalDate":"10\/08\/2014 05:00:00","Last":71.19,"Low":70.255,"Open":70.49,"Volume":253742},{"High":71.06,"HistoricalDate":"10\/07\/2014 05:00:00","Last":70.47,"Low":70.29,"Open":70.51,"Volume":176666},{"High":71.1225,"HistoricalDate":"10\/06\/2014 05:00:00","Last":70.72,"Low":70.65,"Open":70.9,"Volume":212530},{"High":71.23,"HistoricalDate":"10\/03\/2014 05:00:00","Last":70.83,"Low":70.74,"Open":70.9,"Volume":337416},{"High":71.88,"HistoricalDate":"10\/02\/2014 05:00:00","Last":70.88,"Low":70.62,"Open":70.84,"Volume":272580},{"High":71.4,"HistoricalDate":"10\/01\/2014 05:00:00","Last":70.95,"Low":69.89,"Open":71.09,"Volume":325452},{"High":71.78,"HistoricalDate":"09\/30\/2014 05:00:00","Last":71.27,"Low":71.06,"Open":71.29,"Volume":227718},{"High":71.63,"HistoricalDate":"09\/29\/2014 05:00:00","Last":71.29,"Low":70.76,"Open":70.76,"Volume":197373},{"High":71.81,"HistoricalDate":"09\/26\/2014 05:00:00","Last":71.21,"Low":70.81,"Open":71.17,"Volume":174753},{"High":71.815,"HistoricalDate":"09\/25\/2014 05:00:00","Last":71.13,"Low":71.07,"Open":71.61,"Volume":234356},{"High":71.94,"HistoricalDate":"09\/24\/2014 05:00:00","Last":71.47,"Low":71.025,"Open":71.59,"Volume":191967},{"High":72.4175,"HistoricalDate":"09\/23\/2014 05:00:00","Last":71.49,"Low":71.46,"Open":71.78,"Volume":208879},{"High":72.12,"HistoricalDate":"09\/22\/2014 05:00:00","Last":71.76,"Low":71.33,"Open":72.12,"Volume":184457},{"High":73,"HistoricalDate":"09\/19\/2014 05:00:00","Last":72.25,"Low":71.93,"Open":72.82,"Volume":314528},{"High":72.97,"HistoricalDate":"09\/18\/2014 05:00:00","Last":72.84,"Low":72.3,"Open":72.74,"Volume":153649},{"High":73.2,"HistoricalDate":"09\/17\/2014 05:00:00","Last":72.69,"Low":72.41,"Open":72.65,"Volume":133223},{"High":73.08,"HistoricalDate":"09\/16\/2014 05:00:00","Last":72.6,"Low":72.21,"Open":72.41,"Volume":143586},{"High":72.8925,"HistoricalDate":"09\/15\/2014 05:00:00","Last":72.4,"Low":71.78,"Open":72.6,"Volume":224748},{"High":72.861,"HistoricalDate":"09\/12\/2014 05:00:00","Last":72.42,"Low":71.98,"Open":72.79,"Volume":207300},{"High":73.45,"HistoricalDate":"09\/11\/2014 05:00:00","Last":72.96,"Low":72.44,"Open":72.5,"Volume":203201},{"High":72.98,"HistoricalDate":"09\/10\/2014 05:00:00","Last":72.72,"Low":72.3,"Open":72.46,"Volume":154442},{"High":72.91,"HistoricalDate":"09\/09\/2014 05:00:00","Last":72.51,"Low":72.1475,"Open":72.91,"Volume":352052},{"High":73.15,"HistoricalDate":"09\/08\/2014 05:00:00","Last":73.03,"Low":72.25,"Open":72.51,"Volume":244287},{"High":72.74,"HistoricalDate":"09\/05\/2014 05:00:00","Last":72.35,"Low":71.93,"Open":72.17,"Volume":272819},{"High":73.29,"HistoricalDate":"09\/04\/2014 05:00:00","Last":72.35,"Low":72.25,"Open":72.92,"Volume":207448},{"High":73.09,"HistoricalDate":"09\/03\/2014 05:00:00","Last":72.74,"Low":71.96,"Open":72.2,"Volume":296606},{"High":72.51,"HistoricalDate":"09\/02\/2014 05:00:00","Last":72.04,"Low":71.88,"Open":72.33,"Volume":178454},{"High":72.27,"HistoricalDate":"08\/29\/2014 05:00:00","Last":72.12,"Low":71.36,"Open":71.36,"Volume":200130},{"High":71.72,"HistoricalDate":"08\/28\/2014 05:00:00","Last":71.47,"Low":71,"Open":71.47,"Volume":196571},{"High":71.59,"HistoricalDate":"08\/27\/2014 05:00:00","Last":71.49,"Low":70.8401,"Open":71.4,"Volume":110781},{"High":71.62,"HistoricalDate":"08\/26\/2014 05:00:00","Last":71.23,"Low":70.88,"Open":71.21,"Volume":239064},{"High":71.81,"HistoricalDate":"08\/25\/2014 05:00:00","Last":70.91,"Low":70.55,"Open":71.27,"Volume":182384},{"High":71.96,"HistoricalDate":"08\/22\/2014 05:00:00","Last":71.13,"Low":70.73,"Open":71.07,"Volume":334284},{"High":72.915,"HistoricalDate":"08\/21\/2014 05:00:00","Last":71.09,"Low":69.53,"Open":70.22,"Volume":469057},{"High":70.6945,"HistoricalDate":"08\/20\/2014 05:00:00","Last":70.4,"Low":69.59,"Open":70.11,"Volume":317063},{"High":70.42,"HistoricalDate":"08\/19\/2014 05:00:00","Last":70.24,"Low":69.73,"Open":70.2,"Volume":342252},{"High":71.04,"HistoricalDate":"08\/18\/2014 05:00:00","Last":70.3,"Low":70.22,"Open":70.52,"Volume":261036},{"High":70.65,"HistoricalDate":"08\/15\/2014 05:00:00","Last":70.23,"Low":69.5301,"Open":70.57,"Volume":304486},{"High":70.38,"HistoricalDate":"08\/14\/2014 05:00:00","Last":70.1,"Low":69.5501,"Open":69.56,"Volume":130361},{"High":70.1,"HistoricalDate":"08\/13\/2014 05:00:00","Last":69.82,"Low":69.5101,"Open":69.85,"Volume":150374},{"High":70.4,"HistoricalDate":"08\/12\/2014 05:00:00","Last":69.91,"Low":69.5,"Open":69.78,"Volume":112462},{"High":70.32,"HistoricalDate":"08\/11\/2014 05:00:00","Last":69.79,"Low":69.51,"Open":69.85,"Volume":151223},{"High":69.85,"HistoricalDate":"08\/08\/2014 05:00:00","Last":69.63,"Low":69.27,"Open":69.27,"Volume":162625},{"High":69.85,"HistoricalDate":"08\/07\/2014 05:00:00","Last":69.23,"Low":69.05,"Open":69.7,"Volume":397750},{"High":69.79,"HistoricalDate":"08\/06\/2014 05:00:00","Last":69.7,"Low":68.93,"Open":69.34,"Volume":323330},{"High":69.75,"HistoricalDate":"08\/05\/2014 05:00:00","Last":69.5,"Low":68.63,"Open":68.97,"Volume":191086},{"High":69.43,"HistoricalDate":"08\/04\/2014 05:00:00","Last":69.14,"Low":68.35,"Open":69.29,"Volume":192709},{"High":69.37,"HistoricalDate":"08\/01\/2014 05:00:00","Last":69.06,"Low":68.62,"Open":69.02,"Volume":294622},{"High":69.49,"HistoricalDate":"07\/31\/2014 05:00:00","Last":68.99,"Low":68.68,"Open":69.49,"Volume":197110},{"High":69.81,"HistoricalDate":"07\/30\/2014 05:00:00","Last":69.79,"Low":68.91,"Open":69.38,"Volume":155356},{"High":69.85,"HistoricalDate":"07\/29\/2014 05:00:00","Last":69.15,"Low":68.84,"Open":69.85,"Volume":212079},{"High":69.81,"HistoricalDate":"07\/28\/2014 05:00:00","Last":69.59,"Low":69.19,"Open":69.39,"Volume":130133},{"High":69.6,"HistoricalDate":"07\/25\/2014 05:00:00","Last":69.35,"Low":69.06,"Open":69.52,"Volume":185683},{"High":70.4,"HistoricalDate":"07\/24\/2014 05:00:00","Last":69.64,"Low":69.445,"Open":69.68,"Volume":221844},{"High":69.84,"HistoricalDate":"07\/23\/2014 05:00:00","Last":69.63,"Low":68.99,"Open":69.21,"Volume":214839},{"High":69.28,"HistoricalDate":"07\/22\/2014 05:00:00","Last":69.05,"Low":68.62,"Open":68.72,"Volume":204449},{"High":68.97,"HistoricalDate":"07\/21\/2014 05:00:00","Last":68.55,"Low":68.02,"Open":68.39,"Volume":216857},{"High":69.04,"HistoricalDate":"07\/18\/2014 05:00:00","Last":68.72,"Low":68.22,"Open":68.22,"Volume":213436},{"High":68.9,"HistoricalDate":"07\/17\/2014 05:00:00","Last":68.3,"Low":68,"Open":68.44,"Volume":240460},{"High":69.08,"HistoricalDate":"07\/16\/2014 05:00:00","Last":68.5,"Low":68.37,"Open":68.5,"Volume":163818},{"High":69,"HistoricalDate":"07\/15\/2014 05:00:00","Last":68.3,"Low":68.13,"Open":68.35,"Volume":232469},{"High":69.33,"HistoricalDate":"07\/14\/2014 05:00:00","Last":68.5,"Low":68.22,"Open":69.1,"Volume":228781},{"High":69.21,"HistoricalDate":"07\/11\/2014 05:00:00","Last":68.65,"Low":68.63,"Open":68.68,"Volume":165450},{"High":68.89,"HistoricalDate":"07\/10\/2014 05:00:00","Last":68.79,"Low":68.07,"Open":68.57,"Volume":331055},{"High":69.9,"HistoricalDate":"07\/09\/2014 05:00:00","Last":69.31,"Low":69.2,"Open":69.2,"Volume":233085},{"High":69.91,"HistoricalDate":"07\/08\/2014 05:00:00","Last":69.1,"Low":68.84,"Open":69.91,"Volume":610016},{"High":70.03,"HistoricalDate":"07\/07\/2014 05:00:00","Last":69.65,"Low":69.07,"Open":70,"Volume":219126},{"High":70.21,"HistoricalDate":"07\/03\/2014 05:00:00","Last":70.11,"Low":69.7,"Open":69.7,"Volume":114175},{"High":70.16,"HistoricalDate":"07\/02\/2014 05:00:00","Last":69.68,"Low":69.53,"Open":69.77,"Volume":296812},{"High":71.29,"HistoricalDate":"07\/01\/2014 05:00:00","Last":70.15,"Low":70.13,"Open":70.3,"Volume":360956},{"High":70.36,"HistoricalDate":"06\/30\/2014 05:00:00","Last":70.21,"Low":69.4,"Open":69.7,"Volume":355844},{"High":70.11,"HistoricalDate":"06\/27\/2014 05:00:00","Last":69.98,"Low":68.48,"Open":68.56,"Volume":494599},{"High":69.87,"HistoricalDate":"06\/26\/2014 05:00:00","Last":69.03,"Low":67.0101,"Open":67.19,"Volume":905472},{"High":70,"HistoricalDate":"06\/25\/2014 05:00:00","Last":69.78,"Low":69.61,"Open":69.61,"Volume":209406},{"High":70.55,"HistoricalDate":"06\/24\/2014 05:00:00","Last":69.7,"Low":69.52,"Open":70.12,"Volume":214705},{"High":70.66,"HistoricalDate":"06\/23\/2014 05:00:00","Last":70.41,"Low":70.16,"Open":70.45,"Volume":156389},{"High":71.1835,"HistoricalDate":"06\/20\/2014 05:00:00","Last":70.62,"Low":70.35,"Open":70.96,"Volume":287503},{"High":71.76,"HistoricalDate":"06\/19\/2014 05:00:00","Last":71.06,"Low":70.72,"Open":71,"Volume":237674},{"High":71.14,"HistoricalDate":"06\/18\/2014 05:00:00","Last":70.98,"Low":70.05,"Open":70.82,"Volume":218158},{"High":71.68,"HistoricalDate":"06\/17\/2014 05:00:00","Last":70.82,"Low":70.73,"Open":71.28,"Volume":160989},{"High":71.84,"HistoricalDate":"06\/16\/2014 05:00:00","Last":71.18,"Low":71.1,"Open":71.34,"Volume":145523},{"High":71.56,"HistoricalDate":"06\/13\/2014 05:00:00","Last":71.4,"Low":70.74,"Open":71.42,"Volume":134807},{"High":71.32,"HistoricalDate":"06\/12\/2014 05:00:00","Last":71.21,"Low":70.33,"Open":71.32,"Volume":171229},{"High":71.92,"HistoricalDate":"06\/11\/2014 05:00:00","Last":71.32,"Low":71.18,"Open":71.45,"Volume":132023},{"High":71.6,"HistoricalDate":"06\/10\/2014 05:00:00","Last":71.51,"Low":70.99,"Open":71.1,"Volume":156732},{"High":72.29,"HistoricalDate":"06\/09\/2014 05:00:00","Last":71.42,"Low":70.95,"Open":71.85,"Volume":223345},{"High":72.15,"HistoricalDate":"06\/06\/2014 05:00:00","Last":71.72,"Low":71.67,"Open":71.75,"Volume":180372},{"High":71.82,"HistoricalDate":"06\/05\/2014 05:00:00","Last":71.43,"Low":70.61,"Open":71.36,"Volume":200977},{"High":71.32,"HistoricalDate":"06\/04\/2014 05:00:00","Last":71.21,"Low":70.565,"Open":71.03,"Volume":136011},{"High":71.8,"HistoricalDate":"06\/03\/2014 05:00:00","Last":71.19,"Low":70.69,"Open":71.01,"Volume":174256},{"High":71.99,"HistoricalDate":"06\/02\/2014 05:00:00","Last":71.36,"Low":71.01,"Open":71.78,"Volume":208586},{"High":71.73,"HistoricalDate":"05\/30\/2014 05:00:00","Last":71.4,"Low":70.85,"Open":71.73,"Volume":423159},{"High":72.19,"HistoricalDate":"05\/29\/2014 05:00:00","Last":71.75,"Low":71.52,"Open":72.16,"Volume":93650},{"High":72.54,"HistoricalDate":"05\/28\/2014 05:00:00","Last":72.13,"Low":71.39,"Open":71.92,"Volume":198469},{"High":72.56,"HistoricalDate":"05\/27\/2014 05:00:00","Last":71.86,"Low":71.77,"Open":72.1,"Volume":163433},{"High":71.9,"HistoricalDate":"05\/23\/2014 05:00:00","Last":71.74,"Low":70.93,"Open":71.31,"Volume":205779},{"High":71.99,"HistoricalDate":"05\/22\/2014 05:00:00","Last":71.44,"Low":70.9,"Open":71,"Volume":171946},{"High":71.5,"HistoricalDate":"05\/21\/2014 05:00:00","Last":71.15,"Low":70.59,"Open":71.47,"Volume":187540},{"High":71.68,"HistoricalDate":"05\/20\/2014 05:00:00","Last":71.27,"Low":70.61,"Open":71.61,"Volume":279140},{"High":72.02,"HistoricalDate":"05\/19\/2014 05:00:00","Last":71.63,"Low":71.11,"Open":71.59,"Volume":198538},{"High":71.69,"HistoricalDate":"05\/16\/2014 05:00:00","Last":71.56,"Low":70.841,"Open":71.47,"Volume":212040},{"High":72.12,"HistoricalDate":"05\/15\/2014 05:00:00","Last":71.6,"Low":70.77,"Open":71.52,"Volume":339584},{"High":72.96,"HistoricalDate":"05\/14\/2014 05:00:00","Last":71.89,"Low":71.59,"Open":72.54,"Volume":222333},{"High":73.07,"HistoricalDate":"05\/13\/2014 05:00:00","Last":72.66,"Low":72.48,"Open":72.93,"Volume":229389},{"High":74.02,"HistoricalDate":"05\/12\/2014 05:00:00","Last":72.9,"Low":72.37,"Open":72.57,"Volume":446603},{"High":72.59,"HistoricalDate":"05\/09\/2014 05:00:00","Last":72.27,"Low":71.41,"Open":71.46,"Volume":376160},{"High":72.38,"HistoricalDate":"05\/08\/2014 05:00:00","Last":71.71,"Low":71.23,"Open":71.75,"Volume":211083},{"High":72.81,"HistoricalDate":"05\/07\/2014 05:00:00","Last":71.91,"Low":70.99,"Open":71.96,"Volume":397294},{"High":72.94,"HistoricalDate":"05\/06\/2014 05:00:00","Last":71.96,"Low":71.69,"Open":72.94,"Volume":234203},{"High":73.29,"HistoricalDate":"05\/05\/2014 05:00:00","Last":73.03,"Low":71.64,"Open":72.5,"Volume":634687},{"High":73.69,"HistoricalDate":"05\/02\/2014 05:00:00","Last":72.78,"Low":72.7,"Open":72.7,"Volume":514526},{"High":73.18,"HistoricalDate":"05\/01\/2014 05:00:00","Last":72.31,"Low":70.14,"Open":70.83,"Volume":838517},{"High":69.93,"HistoricalDate":"04\/30\/2014 05:00:00","Last":69.65,"Low":68.86,"Open":69.19,"Volume":284480},{"High":69.65,"HistoricalDate":"04\/29\/2014 05:00:00","Last":69.2,"Low":69.02,"Open":69.15,"Volume":174919},{"High":69.84,"HistoricalDate":"04\/28\/2014 05:00:00","Last":69.05,"Low":68.7,"Open":69.18,"Volume":483705},{"High":69.58,"HistoricalDate":"04\/25\/2014 05:00:00","Last":69.18,"Low":68.79,"Open":68.94,"Volume":379340},{"High":69.86,"HistoricalDate":"04\/24\/2014 05:00:00","Last":69.31,"Low":69,"Open":69.84,"Volume":297826},{"High":69.92,"HistoricalDate":"04\/23\/2014 05:00:00","Last":69.62,"Low":69.19,"Open":69.5,"Volume":336954},{"High":70.105,"HistoricalDate":"04\/22\/2014 05:00:00","Last":69.76,"Low":69.08,"Open":69.65,"Volume":343663},{"High":69.99,"HistoricalDate":"04\/21\/2014 05:00:00","Last":69.59,"Low":68.91,"Open":69.43,"Volume":258794},{"High":69.81,"HistoricalDate":"04\/17\/2014 05:00:00","Last":69.4,"Low":68.9,"Open":69.52,"Volume":479720},{"High":70.24,"HistoricalDate":"04\/16\/2014 05:00:00","Last":69.85,"Low":69.23,"Open":70.02,"Volume":388918},{"High":69.99,"HistoricalDate":"04\/15\/2014 05:00:00","Last":69.74,"Low":68.76,"Open":69.64,"Volume":480937},{"High":69.84,"HistoricalDate":"04\/14\/2014 05:00:00","Last":69.52,"Low":68.9,"Open":69.46,"Volume":361232},{"High":69.9,"HistoricalDate":"04\/11\/2014 05:00:00","Last":69.32,"Low":68.76,"Open":69.22,"Volume":472718},{"High":70.43,"HistoricalDate":"04\/10\/2014 05:00:00","Last":69.59,"Low":69.24,"Open":70.31,"Volume":448749},{"High":71.04,"HistoricalDate":"04\/09\/2014 05:00:00","Last":70.35,"Low":69.56,"Open":70.17,"Volume":637233},{"High":71.52,"HistoricalDate":"04\/08\/2014 05:00:00","Last":70.16,"Low":69.52,"Open":70.7,"Volume":646045},{"High":70.41,"HistoricalDate":"04\/07\/2014 05:00:00","Last":69.69,"Low":69.42,"Open":70.06,"Volume":563880},{"High":71.53,"HistoricalDate":"04\/04\/2014 05:00:00","Last":70.19,"Low":69.33,"Open":71.42,"Volume":836340},{"High":71.89,"HistoricalDate":"04\/03\/2014 05:00:00","Last":71.42,"Low":68.48,"Open":68.68,"Volume":1774185},{"High":74.89,"HistoricalDate":"04\/02\/2014 05:00:00","Last":74.56,"Low":73.73,"Open":74.1,"Volume":526819},{"High":74.11,"HistoricalDate":"04\/01\/2014 05:00:00","Last":74.06,"Low":73.41,"Open":73.76,"Volume":611230},{"High":74.41,"HistoricalDate":"03\/31\/2014 05:00:00","Last":73.8,"Low":72.93,"Open":74.01,"Volume":582879},{"High":74.92,"HistoricalDate":"03\/28\/2014 05:00:00","Last":73.91,"Low":73.44,"Open":74.17,"Volume":339536},{"High":75.28,"HistoricalDate":"03\/27\/2014 05:00:00","Last":74.24,"Low":73.62,"Open":74.36,"Volume":284490},{"High":75.92,"HistoricalDate":"03\/26\/2014 05:00:00","Last":74.63,"Low":74.62,"Open":75.65,"Volume":426063},{"High":75.81,"HistoricalDate":"03\/25\/2014 05:00:00","Last":75.16,"Low":74.31,"Open":75.46,"Volume":372391},{"High":75.92,"HistoricalDate":"03\/24\/2014 05:00:00","Last":75.31,"Low":74.19,"Open":75.71,"Volume":449743},{"High":76.92,"HistoricalDate":"03\/21\/2014 05:00:00","Last":75.74,"Low":75.56,"Open":76.74,"Volume":385239},{"High":76.69,"HistoricalDate":"03\/20\/2014 05:00:00","Last":76.28,"Low":75.64,"Open":76.36,"Volume":297834},{"High":77.6699,"HistoricalDate":"03\/19\/2014 05:00:00","Last":76.44,"Low":75.8,"Open":77.4,"Volume":352144},{"High":78.66,"HistoricalDate":"03\/18\/2014 05:00:00","Last":77.49,"Low":76.6325,"Open":77.24,"Volume":546160},{"High":76.88,"HistoricalDate":"03\/17\/2014 05:00:00","Last":75.8,"Low":75.5,"Open":76.25,"Volume":362953},{"High":76.69,"HistoricalDate":"03\/14\/2014 05:00:00","Last":76.09,"Low":75.03,"Open":75.78,"Volume":413124},{"High":76.92,"HistoricalDate":"03\/13\/2014 05:00:00","Last":76.15,"Low":75.16,"Open":76.76,"Volume":455107},{"High":77.2,"HistoricalDate":"03\/12\/2014 05:00:00","Last":76.83,"Low":75.98,"Open":77.2,"Volume":371981},{"High":78.57,"HistoricalDate":"03\/11\/2014 05:00:00","Last":77.33,"Low":76.67,"Open":78.13,"Volume":422071},{"High":78.88,"HistoricalDate":"03\/10\/2014 05:00:00","Last":78.38,"Low":77.64,"Open":78.6,"Volume":326690},{"High":79.35,"HistoricalDate":"03\/07\/2014 06:00:00","Last":78.78,"Low":78.08,"Open":79.35,"Volume":524013},{"High":80.32,"HistoricalDate":"03\/06\/2014 06:00:00","Last":78.96,"Low":77.87,"Open":79.79,"Volume":593145},{"High":80.49,"HistoricalDate":"03\/05\/2014 06:00:00","Last":79.79,"Low":79.37,"Open":80.31,"Volume":396550},{"High":80.77,"HistoricalDate":"03\/04\/2014 06:00:00","Last":80.31,"Low":79.16,"Open":79.35,"Volume":786282},{"High":78.8,"HistoricalDate":"03\/03\/2014 06:00:00","Last":78.55,"Low":77.51,"Open":78.32,"Volume":428680},{"High":79.985,"HistoricalDate":"02\/28\/2014 06:00:00","Last":78.83,"Low":78.64,"Open":79.17,"Volume":526824},{"High":79.23,"HistoricalDate":"02\/27\/2014 06:00:00","Last":79.08,"Low":78.47,"Open":78.64,"Volume":586279},{"High":79.42,"HistoricalDate":"02\/26\/2014 06:00:00","Last":78.75,"Low":77.69,"Open":78.22,"Volume":530598},{"High":79.45,"HistoricalDate":"02\/25\/2014 06:00:00","Last":78.16,"Low":76.34,"Open":76.62,"Volume":1077582},{"High":76.54,"HistoricalDate":"02\/24\/2014 06:00:00","Last":76.36,"Low":74.805,"Open":75.65,"Volume":593670},{"High":75.65,"HistoricalDate":"02\/21\/2014 06:00:00","Last":75.4,"Low":74.5101,"Open":74.69,"Volume":660704},{"High":74.57,"HistoricalDate":"02\/20\/2014 06:00:00","Last":74.44,"Low":73.0801,"Open":73.44,"Volume":1355052},{"High":74.02,"HistoricalDate":"02\/19\/2014 06:00:00","Last":73.49,"Low":73.29,"Open":73.46,"Volume":264312},{"High":74.01,"HistoricalDate":"02\/18\/2014 06:00:00","Last":73.59,"Low":72.595,"Open":72.8,"Volume":333077},{"High":72.96,"HistoricalDate":"02\/14\/2014 06:00:00","Last":72.91,"Low":71.76,"Open":72.34,"Volume":387878},{"High":72.23,"HistoricalDate":"02\/13\/2014 06:00:00","Last":72.18,"Low":70.6101,"Open":70.98,"Volume":263163},{"High":71.66,"HistoricalDate":"02\/12\/2014 06:00:00","Last":71.33,"Low":70.982,"Open":71.31,"Volume":244633},{"High":71.645,"HistoricalDate":"02\/11\/2014 06:00:00","Last":71.31,"Low":70.75,"Open":71.45,"Volume":284588},{"High":71.92,"HistoricalDate":"02\/10\/2014 06:00:00","Last":71.4,"Low":70.95,"Open":71.83,"Volume":290832},{"High":72.51,"HistoricalDate":"02\/07\/2014 06:00:00","Last":71.96,"Low":71.45,"Open":71.86,"Volume":272077},{"High":72.03,"HistoricalDate":"02\/06\/2014 06:00:00","Last":71.8,"Low":71.21,"Open":71.92,"Volume":419426},{"High":71.51,"HistoricalDate":"02\/05\/2014 06:00:00","Last":70.63,"Low":70.01,"Open":71.51,"Volume":357384},{"High":72.35,"HistoricalDate":"02\/04\/2014 06:00:00","Last":71.6,"Low":71.08,"Open":72.35,"Volume":376066},{"High":74.48,"HistoricalDate":"02\/03\/2014 06:00:00","Last":72.23,"Low":71.71,"Open":74.3,"Volume":496869},{"High":74.57,"HistoricalDate":"01\/31\/2014 06:00:00","Last":74.02,"Low":72.97,"Open":73.72,"Volume":589852},{"High":80,"HistoricalDate":"01\/30\/2014 06:00:00","Last":74.4,"Low":73.84,"Open":80,"Volume":755984},{"High":76.89,"HistoricalDate":"01\/29\/2014 06:00:00","Last":76.02,"Low":75.55,"Open":76.09,"Volume":496533},{"High":77.61,"HistoricalDate":"01\/28\/2014 06:00:00","Last":77.4,"Low":77.2061,"Open":77.4,"Volume":227692},{"High":78.5199,"HistoricalDate":"01\/27\/2014 06:00:00","Last":77.46,"Low":77.246,"Open":78.43,"Volume":213713},{"High":78.97,"HistoricalDate":"01\/24\/2014 06:00:00","Last":78.53,"Low":78.21,"Open":78.64,"Volume":310669},{"High":79.26,"HistoricalDate":"01\/23\/2014 06:00:00","Last":79.11,"Low":78.62,"Open":78.85,"Volume":176799},{"High":79.25,"HistoricalDate":"01\/22\/2014 06:00:00","Last":79.07,"Low":78.61,"Open":78.93,"Volume":432824},{"High":79.17,"HistoricalDate":"01\/21\/2014 06:00:00","Last":78.81,"Low":78.495,"Open":78.84,"Volume":189766},{"High":78.77,"HistoricalDate":"01\/17\/2014 06:00:00","Last":78.74,"Low":78.15,"Open":78.33,"Volume":229437},{"High":78.92,"HistoricalDate":"01\/16\/2014 06:00:00","Last":78.56,"Low":78.41,"Open":78.43,"Volume":157688},{"High":79.08,"HistoricalDate":"01\/15\/2014 06:00:00","Last":78.62,"Low":78.43,"Open":78.43,"Volume":202804},{"High":79.44,"HistoricalDate":"01\/14\/2014 06:00:00","Last":78.4,"Low":78.06,"Open":78.23,"Volume":322035},{"High":78.6,"HistoricalDate":"01\/13\/2014 06:00:00","Last":77.98,"Low":77.71,"Open":77.99,"Volume":337237},{"High":78.33,"HistoricalDate":"01\/10\/2014 06:00:00","Last":78.32,"Low":77.29,"Open":77.72,"Volume":953907},{"High":77.53,"HistoricalDate":"01\/09\/2014 06:00:00","Last":77.36,"Low":74.9,"Open":75.16,"Volume":916601},{"High":74.32,"HistoricalDate":"01\/08\/2014 06:00:00","Last":74.25,"Low":73.65,"Open":74.14,"Volume":421844},{"High":74.76,"HistoricalDate":"01\/07\/2014 06:00:00","Last":74.14,"Low":73.9,"Open":73.9,"Volume":321944},{"High":74.2284,"HistoricalDate":"01\/06\/2014 06:00:00","Last":73.9,"Low":73.59,"Open":74.21,"Volume":260681},{"High":74.3075,"HistoricalDate":"01\/03\/2014 06:00:00","Last":73.8,"Low":72.95,"Open":72.95,"Volume":347144},{"High":73.38,"HistoricalDate":"01\/02\/2014 06:00:00","Last":73.01,"Low":72.33,"Open":73.04,"Volume":259838},{"High":74.265,"HistoricalDate":"12\/31\/2013 06:00:00","Last":73.22,"Low":73.08,"Open":73.08,"Volume":211917},{"High":73.12,"HistoricalDate":"12\/30\/2013 06:00:00","Last":72.92,"Low":72.61,"Open":72.86,"Volume":108713},{"High":73.3,"HistoricalDate":"12\/27\/2013 06:00:00","Last":72.93,"Low":72.78,"Open":73.19,"Volume":105830},{"High":73.15,"HistoricalDate":"12\/26\/2013 06:00:00","Last":72.8,"Low":72.62,"Open":72.93,"Volume":116457},{"High":73.05,"HistoricalDate":"12\/24\/2013 06:00:00","Last":72.6,"Low":71.89,"Open":71.92,"Volume":96949},{"High":72.78,"HistoricalDate":"12\/23\/2013 06:00:00","Last":72.07,"Low":71.93,"Open":72.46,"Volume":190280},{"High":72.4,"HistoricalDate":"12\/20\/2013 06:00:00","Last":72.19,"Low":71.125,"Open":71.79,"Volume":589681},{"High":71.53,"HistoricalDate":"12\/19\/2013 06:00:00","Last":71.32,"Low":70.81,"Open":71.46,"Volume":736223},{"High":72.3,"HistoricalDate":"12\/18\/2013 06:00:00","Last":71.45,"Low":70.74,"Open":71.92,"Volume":641800},{"High":72.28,"HistoricalDate":"12\/17\/2013 06:00:00","Last":71.74,"Low":71.21,"Open":72.28,"Volume":725089},{"High":72.93,"HistoricalDate":"12\/16\/2013 06:00:00","Last":72.16,"Low":71.97,"Open":72.5,"Volume":258447},{"High":73.16,"HistoricalDate":"12\/13\/2013 06:00:00","Last":72.24,"Low":71.85,"Open":71.95,"Volume":292280},{"High":71.95,"HistoricalDate":"12\/12\/2013 06:00:00","Last":71.49,"Low":71.445,"Open":71.46,"Volume":214254},{"High":72.82,"HistoricalDate":"12\/11\/2013 06:00:00","Last":71.62,"Low":71.01,"Open":72.32,"Volume":495339},{"High":72.882,"HistoricalDate":"12\/10\/2013 06:00:00","Last":72.45,"Low":71.96,"Open":72.54,"Volume":203867},{"High":73.39,"HistoricalDate":"12\/09\/2013 06:00:00","Last":72.82,"Low":72.51,"Open":72.96,"Volume":144650},{"High":74.04,"HistoricalDate":"12\/06\/2013 06:00:00","Last":72.95,"Low":72.84,"Open":73.5,"Volume":326658},{"High":72.84,"HistoricalDate":"12\/05\/2013 06:00:00","Last":72.65,"Low":71.96,"Open":72.53,"Volume":203266},{"High":72.84,"HistoricalDate":"12\/04\/2013 06:00:00","Last":72.72,"Low":71.69,"Open":72.11,"Volume":272961},{"High":73.84,"HistoricalDate":"12\/03\/2013 06:00:00","Last":72.13,"Low":71.9,"Open":72.97,"Volume":294153},{"High":72.01,"HistoricalDate":"12\/02\/2013 06:00:00","Last":71.94,"Low":71.1,"Open":71.67,"Volume":187072},{"High":72.4699,"HistoricalDate":"11\/29\/2013 06:00:00","Last":71.77,"Low":71.425,"Open":71.78,"Volume":137524},{"High":72.7,"HistoricalDate":"11\/27\/2013 06:00:00","Last":71.74,"Low":71.6,"Open":71.67,"Volume":197112},{"High":72.05,"HistoricalDate":"11\/26\/2013 06:00:00","Last":71.72,"Low":71.16,"Open":71.46,"Volume":161735},{"High":71.95,"HistoricalDate":"11\/25\/2013 06:00:00","Last":71.3,"Low":70.58,"Open":71.66,"Volume":148838},{"High":72.26,"HistoricalDate":"11\/22\/2013 06:00:00","Last":71.64,"Low":71.32,"Open":71.9,"Volume":109826},{"High":72.03,"HistoricalDate":"11\/21\/2013 06:00:00","Last":71.76,"Low":70.645,"Open":71.1,"Volume":218342},{"High":71.66,"HistoricalDate":"11\/20\/2013 06:00:00","Last":71.1,"Low":70.498,"Open":71.53,"Volume":145887},{"High":72.14,"HistoricalDate":"11\/19\/2013 06:00:00","Last":71.49,"Low":70.834,"Open":71.69,"Volume":195356},{"High":72.2,"HistoricalDate":"11\/18\/2013 06:00:00","Last":71.53,"Low":71.2,"Open":71.83,"Volume":129227},{"High":71.85,"HistoricalDate":"11\/15\/2013 06:00:00","Last":71.72,"Low":71.294,"Open":71.83,"Volume":90366},{"High":72.01,"HistoricalDate":"11\/14\/2013 06:00:00","Last":71.84,"Low":71.49,"Open":71.91,"Volume":60176},{"High":72,"HistoricalDate":"11\/13\/2013 06:00:00","Last":71.91,"Low":70.8525,"Open":71.12,"Volume":168627},{"High":71.65,"HistoricalDate":"11\/12\/2013 06:00:00","Last":71.33,"Low":70.48,"Open":71.65,"Volume":223860},{"High":71.85,"HistoricalDate":"11\/11\/2013 06:00:00","Last":71.64,"Low":71.17,"Open":71.58,"Volume":106135},{"High":71.94,"HistoricalDate":"11\/08\/2013 06:00:00","Last":71.75,"Low":70.87,"Open":70.87,"Volume":180380},{"High":71.92,"HistoricalDate":"11\/07\/2013 06:00:00","Last":70.98,"Low":70.53,"Open":71.37,"Volume":251690},{"High":72.5199,"HistoricalDate":"11\/06\/2013 06:00:00","Last":71.31,"Low":70.5701,"Open":71.68,"Volume":170963},{"High":71.96,"HistoricalDate":"11\/05\/2013 06:00:00","Last":71.38,"Low":71.01,"Open":71.59,"Volume":169136},{"High":72.15,"HistoricalDate":"11\/04\/2013 06:00:00","Last":71.84,"Low":71.39,"Open":72.15,"Volume":305914},{"High":72.45,"HistoricalDate":"11\/01\/2013 05:00:00","Last":72.15,"Low":71.12,"Open":71.97,"Volume":199283},{"High":72.415,"HistoricalDate":"10\/31\/2013 05:00:00","Last":71.98,"Low":70.33,"Open":71.35,"Volume":322695},{"High":72.32,"HistoricalDate":"10\/30\/2013 05:00:00","Last":70.94,"Low":70.79,"Open":71.42,"Volume":548868},{"High":71.3,"HistoricalDate":"10\/29\/2013 05:00:00","Last":71.17,"Low":70.71,"Open":71.12,"Volume":156258},{"High":70.99,"HistoricalDate":"10\/28\/2013 05:00:00","Last":70.85,"Low":70.26,"Open":70.42,"Volume":161287},{"High":70.66,"HistoricalDate":"10\/25\/2013 05:00:00","Last":70.45,"Low":70.26,"Open":70.66,"Volume":139957},{"High":70.77,"HistoricalDate":"10\/24\/2013 05:00:00","Last":70.32,"Low":70.13,"Open":70.35,"Volume":141378},{"High":70.54,"HistoricalDate":"10\/23\/2013 05:00:00","Last":70.35,"Low":69.2,"Open":69.2,"Volume":189435},{"High":69.72,"HistoricalDate":"10\/22\/2013 05:00:00","Last":69.45,"Low":68.952,"Open":69.1,"Volume":114971},{"High":69.7,"HistoricalDate":"10\/21\/2013 05:00:00","Last":69.06,"Low":68.82,"Open":69.19,"Volume":110484},{"High":69.49,"HistoricalDate":"10\/18\/2013 05:00:00","Last":69.05,"Low":68.49,"Open":68.74,"Volume":171178},{"High":68.47,"HistoricalDate":"10\/17\/2013 05:00:00","Last":68.37,"Low":67.66,"Open":67.69,"Volume":129617},{"High":68.378,"HistoricalDate":"10\/16\/2013 05:00:00","Last":67.91,"Low":67.5425,"Open":67.79,"Volume":145635},{"High":68.58,"HistoricalDate":"10\/15\/2013 05:00:00","Last":67.69,"Low":67.54,"Open":68.33,"Volume":149685},{"High":68.5,"HistoricalDate":"10\/14\/2013 05:00:00","Last":68.37,"Low":67.58,"Open":68.06,"Volume":102214},{"High":68.365,"HistoricalDate":"10\/11\/2013 05:00:00","Last":68.22,"Low":67.26,"Open":67.26,"Volume":120156},{"High":68.37,"HistoricalDate":"10\/10\/2013 05:00:00","Last":67.62,"Low":67.27,"Open":67.52,"Volume":193706},{"High":67.69,"HistoricalDate":"10\/09\/2013 05:00:00","Last":67,"Low":66.09,"Open":67.33,"Volume":410655},{"High":68.08,"HistoricalDate":"10\/08\/2013 05:00:00","Last":67.31,"Low":67.01,"Open":67.68,"Volume":175969},{"High":67.77,"HistoricalDate":"10\/07\/2013 05:00:00","Last":67.53,"Low":67.11,"Open":67.77,"Volume":146564},{"High":68.55,"HistoricalDate":"10\/04\/2013 05:00:00","Last":68.14,"Low":67.55,"Open":67.87,"Volume":117202},{"High":68.68,"HistoricalDate":"10\/03\/2013 05:00:00","Last":67.73,"Low":67.57,"Open":68.68,"Volume":166431},{"High":69.71,"HistoricalDate":"10\/02\/2013 05:00:00","Last":68.9,"Low":67.94,"Open":69.22,"Volume":247671},{"High":69.73,"HistoricalDate":"10\/01\/2013 05:00:00","Last":69.7,"Low":68.45,"Open":69.08,"Volume":346060},{"High":69.52,"HistoricalDate":"09\/30\/2013 05:00:00","Last":69.11,"Low":68.38,"Open":68.78,"Volume":109087},{"High":69.4,"HistoricalDate":"09\/27\/2013 05:00:00","Last":69.21,"Low":68.19,"Open":68.78,"Volume":105170},{"High":69.02,"HistoricalDate":"09\/26\/2013 05:00:00","Last":69.02,"Low":68.16,"Open":68.89,"Volume":153111},{"High":69.18,"HistoricalDate":"09\/25\/2013 05:00:00","Last":68.68,"Low":68.32,"Open":69.04,"Volume":132424},{"High":69.94,"HistoricalDate":"09\/24\/2013 05:00:00","Last":69,"Low":68.4,"Open":69.04,"Volume":166542},{"High":69.725,"HistoricalDate":"09\/23\/2013 05:00:00","Last":69.15,"Low":68.2325,"Open":69.25,"Volume":136301},{"High":69.92,"HistoricalDate":"09\/20\/2013 05:00:00","Last":69.23,"Low":69.22,"Open":69.92,"Volume":194777},{"High":70,"HistoricalDate":"09\/19\/2013 05:00:00","Last":69.5,"Low":68.99,"Open":69.48,"Volume":329295},{"High":69.67,"HistoricalDate":"09\/18\/2013 05:00:00","Last":69.48,"Low":68.97,"Open":69.19,"Volume":125644},{"High":69.38,"HistoricalDate":"09\/17\/2013 05:00:00","Last":69.11,"Low":68.69,"Open":68.82,"Volume":130504},{"High":68.75,"HistoricalDate":"09\/16\/2013 05:00:00","Last":68.6,"Low":67.87,"Open":68.34,"Volume":213292},{"High":67.88,"HistoricalDate":"09\/13\/2013 05:00:00","Last":67.6,"Low":67.26,"Open":67.55,"Volume":339160},{"High":67.5,"HistoricalDate":"09\/12\/2013 05:00:00","Last":67.32,"Low":66.58,"Open":67.17,"Volume":539025},{"High":68.24,"HistoricalDate":"09\/11\/2013 05:00:00","Last":67.35,"Low":67.19,"Open":67.95,"Volume":361542},{"High":68.23,"HistoricalDate":"09\/10\/2013 05:00:00","Last":68.11,"Low":67.4,"Open":67.52,"Volume":232803},{"High":67.67,"HistoricalDate":"09\/09\/2013 05:00:00","Last":67.37,"Low":67.09,"Open":67.41,"Volume":274843},{"High":68.01,"HistoricalDate":"09\/06\/2013 05:00:00","Last":67.32,"Low":66.75,"Open":67.73,"Volume":142848},{"High":68.3,"HistoricalDate":"09\/05\/2013 05:00:00","Last":67.45,"Low":67.44,"Open":68.07,"Volume":289484},{"High":68.07,"HistoricalDate":"09\/04\/2013 05:00:00","Last":67.95,"Low":66.82,"Open":67.17,"Volume":689655},{"High":68.56,"HistoricalDate":"09\/03\/2013 05:00:00","Last":67.31,"Low":66.85,"Open":68.3,"Volume":91785},{"High":68.285,"HistoricalDate":"08\/30\/2013 05:00:00","Last":67.4,"Low":67.036,"Open":67.98,"Volume":87765},{"High":68.05,"HistoricalDate":"08\/29\/2013 05:00:00","Last":67.92,"Low":66.97,"Open":67.36,"Volume":86978},{"High":67.81,"HistoricalDate":"08\/28\/2013 05:00:00","Last":67.28,"Low":67.19,"Open":67.19,"Volume":139342},{"High":68.84,"HistoricalDate":"08\/27\/2013 05:00:00","Last":67.22,"Low":67.18,"Open":68.28,"Volume":109411},{"High":69.196,"HistoricalDate":"08\/26\/2013 05:00:00","Last":68.75,"Low":68.13,"Open":68.63,"Volume":160881},{"High":68.72,"HistoricalDate":"08\/23\/2013 05:00:00","Last":68.69,"Low":68.15,"Open":68.15,"Volume":68754},{"High":68.45,"HistoricalDate":"08\/22\/2013 05:00:00","Last":68.07,"Low":67.22,"Open":67.22,"Volume":104717},{"High":67.53,"HistoricalDate":"08\/21\/2013 05:00:00","Last":66.98,"Low":66.741,"Open":67.53,"Volume":120002},{"High":67.9,"HistoricalDate":"08\/20\/2013 05:00:00","Last":67.79,"Low":67.01,"Open":67.27,"Volume":418588},{"High":68.852,"HistoricalDate":"08\/19\/2013 05:00:00","Last":67.28,"Low":67.25,"Open":68.7,"Volume":300833},{"High":68.98,"HistoricalDate":"08\/16\/2013 05:00:00","Last":68.8,"Low":67.35,"Open":67.78,"Volume":138037},{"High":68.7,"HistoricalDate":"08\/15\/2013 05:00:00","Last":68.01,"Low":62.86,"Open":66.21,"Volume":347560},{"High":69.618,"HistoricalDate":"08\/14\/2013 05:00:00","Last":68.75,"Low":68.2,"Open":69.01,"Volume":342223},{"High":68.7,"HistoricalDate":"08\/13\/2013 05:00:00","Last":68.38,"Low":67.79,"Open":68.29,"Volume":151532},{"High":68.71,"HistoricalDate":"08\/12\/2013 05:00:00","Last":68.34,"Low":67.5,"Open":67.5,"Volume":139736},{"High":67.94,"HistoricalDate":"08\/09\/2013 05:00:00","Last":67.72,"Low":66.64,"Open":67.12,"Volume":117408},{"High":67.63,"HistoricalDate":"08\/08\/2013 05:00:00","Last":67.15,"Low":66.6,"Open":67.63,"Volume":153603},{"High":67.4,"HistoricalDate":"08\/07\/2013 05:00:00","Last":66.81,"Low":66.58,"Open":67.4,"Volume":161115},{"High":67.605,"HistoricalDate":"08\/06\/2013 05:00:00","Last":67.41,"Low":66.9,"Open":66.9,"Volume":147840},{"High":67.19,"HistoricalDate":"08\/05\/2013 05:00:00","Last":67.05,"Low":66.42,"Open":66.9,"Volume":224333},{"High":67.39,"HistoricalDate":"08\/02\/2013 05:00:00","Last":66.98,"Low":66.84,"Open":67.39,"Volume":134279},{"High":67.74,"HistoricalDate":"08\/01\/2013 05:00:00","Last":67.41,"Low":66.34,"Open":66.95,"Volume":204898},{"High":67.41,"HistoricalDate":"07\/31\/2013 05:00:00","Last":66.4,"Low":66.36,"Open":67.24,"Volume":277116},{"High":67.29,"HistoricalDate":"07\/30\/2013 05:00:00","Last":67.19,"Low":66.495,"Open":66.98,"Volume":206375},{"High":66.87,"HistoricalDate":"07\/29\/2013 05:00:00","Last":66.78,"Low":66.1,"Open":66.62,"Volume":127185},{"High":66.89,"HistoricalDate":"07\/26\/2013 05:00:00","Last":66.71,"Low":65.96,"Open":66.39,"Volume":108816},{"High":66.84,"HistoricalDate":"07\/25\/2013 05:00:00","Last":66.75,"Low":64.99,"Open":64.99,"Volume":200149},{"High":66.085,"HistoricalDate":"07\/24\/2013 05:00:00","Last":65.05,"Low":65.01,"Open":65.72,"Volume":350116},{"High":66.15,"HistoricalDate":"07\/23\/2013 05:00:00","Last":65.49,"Low":65.32,"Open":65.32,"Volume":134074},{"High":65.6,"HistoricalDate":"07\/22\/2013 05:00:00","Last":65.35,"Low":64.72,"Open":65,"Volume":194345},{"High":64.975,"HistoricalDate":"07\/19\/2013 05:00:00","Last":64.88,"Low":64.14,"Open":64.53,"Volume":158707},{"High":64.93,"HistoricalDate":"07\/18\/2013 05:00:00","Last":64.68,"Low":64.04,"Open":64.23,"Volume":267336},{"High":64.27,"HistoricalDate":"07\/17\/2013 05:00:00","Last":64.13,"Low":63.05,"Open":63.06,"Volume":212814},{"High":63.56,"HistoricalDate":"07\/16\/2013 05:00:00","Last":63.07,"Low":62.94,"Open":63.25,"Volume":384137},{"High":63.6,"HistoricalDate":"07\/15\/2013 05:00:00","Last":63.34,"Low":62.33,"Open":63.25,"Volume":319540},{"High":63.5825,"HistoricalDate":"07\/12\/2013 05:00:00","Last":63.07,"Low":62.68,"Open":63.16,"Volume":184801},{"High":63.92,"HistoricalDate":"07\/11\/2013 05:00:00","Last":63.37,"Low":62.82,"Open":63.45,"Volume":245527},{"High":63.09,"HistoricalDate":"07\/10\/2013 05:00:00","Last":62.94,"Low":62.6,"Open":62.83,"Volume":138268},{"High":63.3,"HistoricalDate":"07\/09\/2013 05:00:00","Last":62.79,"Low":62.61,"Open":62.75,"Volume":215633},{"High":63.01,"HistoricalDate":"07\/08\/2013 05:00:00","Last":62.56,"Low":62.34,"Open":62.66,"Volume":260256},{"High":62.56,"HistoricalDate":"07\/05\/2013 05:00:00","Last":62.56,"Low":61.34,"Open":62.06,"Volume":105833},{"High":61.86,"HistoricalDate":"07\/03\/2013 05:00:00","Last":61.35,"Low":60.52,"Open":61.71,"Volume":274759},{"High":63.6,"HistoricalDate":"07\/02\/2013 05:00:00","Last":61.3,"Low":60.68,"Open":63.45,"Volume":774828},{"High":64.98,"HistoricalDate":"07\/01\/2013 05:00:00","Last":64.24,"Low":63.6,"Open":64.14,"Volume":350978},{"High":64.01,"HistoricalDate":"06\/28\/2013 05:00:00","Last":63.49,"Low":61.89,"Open":61.89,"Volume":454874},{"High":62.865,"HistoricalDate":"06\/27\/2013 05:00:00","Last":62.33,"Low":61.89,"Open":62,"Volume":475947},{"High":62.38,"HistoricalDate":"06\/26\/2013 05:00:00","Last":62.25,"Low":60.84,"Open":61.61,"Volume":405445},{"High":61.32,"HistoricalDate":"06\/25\/2013 05:00:00","Last":61.11,"Low":60.69,"Open":61.21,"Volume":331941},{"High":61.349,"HistoricalDate":"06\/24\/2013 05:00:00","Last":60.92,"Low":60.39,"Open":60.86,"Volume":322165},{"High":61.53,"HistoricalDate":"06\/21\/2013 05:00:00","Last":61.41,"Low":60.16,"Open":61.09,"Volume":372962},{"High":61.7775,"HistoricalDate":"06\/20\/2013 05:00:00","Last":60.94,"Low":60.64,"Open":61.5,"Volume":404876},{"High":62.84,"HistoricalDate":"06\/19\/2013 05:00:00","Last":62.21,"Low":62.07,"Open":62.47,"Volume":229636},{"High":63.44,"HistoricalDate":"06\/18\/2013 05:00:00","Last":62.6,"Low":62.58,"Open":63.17,"Volume":238612},{"High":63.5,"HistoricalDate":"06\/17\/2013 05:00:00","Last":63.15,"Low":62.55,"Open":63.21,"Volume":237175},{"High":64.79,"HistoricalDate":"06\/14\/2013 05:00:00","Last":62.71,"Low":62.3,"Open":64.35,"Volume":473701},{"High":64.55,"HistoricalDate":"06\/13\/2013 05:00:00","Last":64.3,"Low":62.91,"Open":62.95,"Volume":213042},{"High":64.4,"HistoricalDate":"06\/12\/2013 05:00:00","Last":62.85,"Low":62.555,"Open":64.29,"Volume":309630},{"High":64.66,"HistoricalDate":"06\/11\/2013 05:00:00","Last":64.02,"Low":62.89,"Open":64.3,"Volume":417092},{"High":65.52,"HistoricalDate":"06\/10\/2013 05:00:00","Last":64.72,"Low":64.43,"Open":65.25,"Volume":300269},{"High":65.2,"HistoricalDate":"06\/07\/2013 05:00:00","Last":65.04,"Low":64.3,"Open":64.87,"Volume":173019},{"High":64.57,"HistoricalDate":"06\/06\/2013 05:00:00","Last":64.45,"Low":63.87,"Open":64.21,"Volume":305132},{"High":64.78,"HistoricalDate":"06\/05\/2013 05:00:00","Last":64.22,"Low":64.01,"Open":64.4,"Volume":287221},{"High":64.89,"HistoricalDate":"06\/04\/2013 05:00:00","Last":64.65,"Low":63.72,"Open":64.56,"Volume":470431},{"High":64.94,"HistoricalDate":"06\/03\/2013 05:00:00","Last":64.72,"Low":63.8,"Open":64.25,"Volume":408739},{"High":65,"HistoricalDate":"05\/31\/2013 05:00:00","Last":64.14,"Low":63.76,"Open":63.76,"Volume":240329},{"High":64.45,"HistoricalDate":"05\/30\/2013 05:00:00","Last":64.14,"Low":63.66,"Open":63.67,"Volume":156909},{"High":63.9,"HistoricalDate":"05\/29\/2013 05:00:00","Last":63.6,"Low":62.74,"Open":63.69,"Volume":114352},{"High":64.9,"HistoricalDate":"05\/28\/2013 05:00:00","Last":63.86,"Low":63.55,"Open":64.01,"Volume":310103},{"High":63.47,"HistoricalDate":"05\/24\/2013 05:00:00","Last":63.45,"Low":62.815,"Open":63.41,"Volume":314234},{"High":63.79,"HistoricalDate":"05\/23\/2013 05:00:00","Last":63.65,"Low":62.09,"Open":62.16,"Volume":307465},{"High":64.65,"HistoricalDate":"05\/22\/2013 05:00:00","Last":62.88,"Low":62.6,"Open":64.12,"Volume":459854},{"High":64.83,"HistoricalDate":"05\/21\/2013 05:00:00","Last":64.2,"Low":63.65,"Open":64.51,"Volume":259937},{"High":65.1,"HistoricalDate":"05\/20\/2013 05:00:00","Last":64.51,"Low":63.06,"Open":63.25,"Volume":564528},{"High":63.29,"HistoricalDate":"05\/17\/2013 05:00:00","Last":63.27,"Low":61.44,"Open":61.77,"Volume":478560},{"High":62.47,"HistoricalDate":"05\/16\/2013 05:00:00","Last":61.67,"Low":61.08,"Open":61.52,"Volume":352673},{"High":61.67,"HistoricalDate":"05\/15\/2013 05:00:00","Last":61.52,"Low":60.55,"Open":60.93,"Volume":253171},{"High":60.93,"HistoricalDate":"05\/14\/2013 05:00:00","Last":60.92,"Low":60.37,"Open":60.39,"Volume":234871},{"High":60.95,"HistoricalDate":"05\/13\/2013 05:00:00","Last":60.4,"Low":60.19,"Open":60.44,"Volume":484138},{"High":61.16,"HistoricalDate":"05\/10\/2013 05:00:00","Last":60.61,"Low":60.19,"Open":61.05,"Volume":562592},{"High":62.58,"HistoricalDate":"05\/09\/2013 05:00:00","Last":60.82,"Low":60.65,"Open":62.29,"Volume":285858},{"High":61.51,"HistoricalDate":"05\/08\/2013 05:00:00","Last":61.51,"Low":59.61,"Open":60,"Volume":552081},{"High":60.7,"HistoricalDate":"05\/07\/2013 05:00:00","Last":59.97,"Low":59.65,"Open":60,"Volume":534616},{"High":61.35,"HistoricalDate":"05\/06\/2013 05:00:00","Last":60.19,"Low":59.9,"Open":61.3,"Volume":323207},{"High":61.84,"HistoricalDate":"05\/03\/2013 05:00:00","Last":61.26,"Low":57.78,"Open":58,"Volume":932049},{"High":58.06,"HistoricalDate":"05\/02\/2013 05:00:00","Last":57.9,"Low":54.05,"Open":54.05,"Volume":692983},{"High":58.43,"HistoricalDate":"05\/01\/2013 05:00:00","Last":57.25,"Low":57.25,"Open":58.14,"Volume":727640},{"High":58.49,"HistoricalDate":"04\/30\/2013 05:00:00","Last":58.49,"Low":57.71,"Open":58.11,"Volume":281010},{"High":58.18,"HistoricalDate":"04\/29\/2013 05:00:00","Last":58.09,"Low":56.78,"Open":57.11,"Volume":440127},{"High":57.2,"HistoricalDate":"04\/26\/2013 05:00:00","Last":57,"Low":56.24,"Open":56.87,"Volume":151615},{"High":57.31,"HistoricalDate":"04\/25\/2013 05:00:00","Last":56.98,"Low":56.51,"Open":56.91,"Volume":396586},{"High":57.15,"HistoricalDate":"04\/24\/2013 05:00:00","Last":56.91,"Low":56.43,"Open":56.43,"Volume":303562},{"High":56.76,"HistoricalDate":"04\/23\/2013 05:00:00","Last":56.63,"Low":55.93,"Open":56.19,"Volume":156772},{"High":56.18,"HistoricalDate":"04\/22\/2013 05:00:00","Last":55.98,"Low":54.83,"Open":55.16,"Volume":338859},{"High":55.22,"HistoricalDate":"04\/19\/2013 05:00:00","Last":55.01,"Low":54.59,"Open":55.22,"Volume":305942},{"High":55.65,"HistoricalDate":"04\/18\/2013 05:00:00","Last":55.15,"Low":54.99,"Open":55.49,"Volume":276496},{"High":55.6,"HistoricalDate":"04\/17\/2013 05:00:00","Last":55.35,"Low":54.43,"Open":55.39,"Volume":557591},{"High":56.16,"HistoricalDate":"04\/16\/2013 05:00:00","Last":55.99,"Low":55.51,"Open":56.06,"Volume":380640},{"High":56.24,"HistoricalDate":"04\/15\/2013 05:00:00","Last":55.72,"Low":55.4,"Open":55.79,"Volume":406050},{"High":56.7499,"HistoricalDate":"04\/12\/2013 05:00:00","Last":56.33,"Low":55.75,"Open":56.36,"Volume":335465},{"High":57.26,"HistoricalDate":"04\/11\/2013 05:00:00","Last":56.94,"Low":56.7,"Open":56.75,"Volume":190552},{"High":57.11,"HistoricalDate":"04\/10\/2013 05:00:00","Last":56.9,"Low":55.81,"Open":55.81,"Volume":343861},{"High":56.09,"HistoricalDate":"04\/09\/2013 05:00:00","Last":55.83,"Low":55.38,"Open":55.72,"Volume":457475},{"High":55.72,"HistoricalDate":"04\/08\/2013 05:00:00","Last":55.72,"Low":54.73,"Open":55.07,"Volume":337066},{"High":55.66,"HistoricalDate":"04\/05\/2013 05:00:00","Last":55.1,"Low":54.36,"Open":54.73,"Volume":310332},{"High":56.175,"HistoricalDate":"04\/04\/2013 05:00:00","Last":55.32,"Low":55.14,"Open":56.16,"Volume":621547},{"High":57.06,"HistoricalDate":"04\/03\/2013 05:00:00","Last":56.08,"Low":55.72,"Open":56.72,"Volume":377059},{"High":57.88,"HistoricalDate":"04\/02\/2013 05:00:00","Last":56.76,"Low":56.505,"Open":57.66,"Volume":346919},{"High":58.09,"HistoricalDate":"04\/01\/2013 05:00:00","Last":57.47,"Low":56.72,"Open":57.73,"Volume":554709},{"High":57.95,"HistoricalDate":"03\/28\/2013 05:00:00","Last":57.87,"Low":56.4101,"Open":57,"Volume":353535},{"High":56.98,"HistoricalDate":"03\/27\/2013 05:00:00","Last":56.88,"Low":55.33,"Open":55.76,"Volume":304437},{"High":56.64,"HistoricalDate":"03\/26\/2013 05:00:00","Last":56.01,"Low":55.71,"Open":56.19,"Volume":553140},{"High":56.23,"HistoricalDate":"03\/25\/2013 05:00:00","Last":55.94,"Low":55.56,"Open":55.96,"Volume":396784},{"High":56.58,"HistoricalDate":"03\/22\/2013 05:00:00","Last":55.89,"Low":55.78,"Open":56.3,"Volume":360539},{"High":56.75,"HistoricalDate":"03\/21\/2013 05:00:00","Last":56.12,"Low":56,"Open":56.03,"Volume":195915},{"High":56.58,"HistoricalDate":"03\/20\/2013 05:00:00","Last":56.53,"Low":55.94,"Open":56.19,"Volume":434236},{"High":56.26,"HistoricalDate":"03\/19\/2013 05:00:00","Last":56.02,"Low":55.61,"Open":55.88,"Volume":533050},{"High":56.21,"HistoricalDate":"03\/18\/2013 05:00:00","Last":55.86,"Low":54.81,"Open":54.93,"Volume":342109},{"High":55.86,"HistoricalDate":"03\/15\/2013 05:00:00","Last":55.86,"Low":54.74,"Open":54.96,"Volume":549602},{"High":54.93,"HistoricalDate":"03\/14\/2013 05:00:00","Last":54.91,"Low":53.74,"Open":53.74,"Volume":340521},{"High":53.6,"HistoricalDate":"03\/13\/2013 05:00:00","Last":53.5,"Low":52.5,"Open":52.74,"Volume":326309},{"High":53.01,"HistoricalDate":"03\/12\/2013 05:00:00","Last":52.76,"Low":52.32,"Open":52.76,"Volume":299818},{"High":53.78,"HistoricalDate":"03\/11\/2013 05:00:00","Last":52.93,"Low":52.79,"Open":53.67,"Volume":167870},{"High":53.8,"HistoricalDate":"03\/08\/2013 06:00:00","Last":53.69,"Low":53.11,"Open":53.43,"Volume":247440},{"High":53.13,"HistoricalDate":"03\/07\/2013 06:00:00","Last":53.07,"Low":52.275,"Open":52.48,"Volume":175340},{"High":52.52,"HistoricalDate":"03\/06\/2013 06:00:00","Last":52.49,"Low":51.93,"Open":52.33,"Volume":303399},{"High":52.49,"HistoricalDate":"03\/05\/2013 06:00:00","Last":52.15,"Low":51.51,"Open":51.51,"Volume":331969},{"High":51.5,"HistoricalDate":"03\/04\/2013 06:00:00","Last":51.24,"Low":50.35,"Open":50.35,"Volume":293559},{"High":50.998,"HistoricalDate":"03\/01\/2013 06:00:00","Last":50.79,"Low":49.98,"Open":50.38,"Volume":222727},{"High":51.43,"HistoricalDate":"02\/28\/2013 06:00:00","Last":50.75,"Low":50.42,"Open":51.01,"Volume":183665},{"High":51.53,"HistoricalDate":"02\/27\/2013 06:00:00","Last":51.1,"Low":50.23,"Open":50.28,"Volume":158355},{"High":50.78,"HistoricalDate":"02\/26\/2013 06:00:00","Last":50.28,"Low":50.15,"Open":50.74,"Volume":233094},{"High":51.58,"HistoricalDate":"02\/25\/2013 06:00:00","Last":50.49,"Low":50.47,"Open":50.97,"Volume":333632},{"High":51.0764,"HistoricalDate":"02\/22\/2013 06:00:00","Last":50.68,"Low":50.02,"Open":50.5,"Volume":391670},{"High":52.8684,"HistoricalDate":"02\/21\/2013 06:00:00","Last":50.3,"Low":50.25,"Open":52.37,"Volume":699772},{"High":53.295,"HistoricalDate":"02\/20\/2013 06:00:00","Last":52.9,"Low":52.8,"Open":53.1,"Volume":316396},{"High":53.04,"HistoricalDate":"02\/19\/2013 06:00:00","Last":53.01,"Low":52.73,"Open":53,"Volume":466904},{"High":53.01,"HistoricalDate":"02\/15\/2013 06:00:00","Last":52.79,"Low":52.27,"Open":52.83,"Volume":321607},{"High":53.36,"HistoricalDate":"02\/14\/2013 06:00:00","Last":52.75,"Low":52.67,"Open":52.92,"Volume":201293},{"High":53.67,"HistoricalDate":"02\/13\/2013 06:00:00","Last":53.09,"Low":52.74,"Open":53.33,"Volume":162718},{"High":53.47,"HistoricalDate":"02\/12\/2013 06:00:00","Last":53.35,"Low":52.77,"Open":52.94,"Volume":304164},{"High":53.79,"HistoricalDate":"02\/11\/2013 06:00:00","Last":52.89,"Low":52.86,"Open":53.79,"Volume":292524},{"High":53.85,"HistoricalDate":"02\/08\/2013 06:00:00","Last":53.76,"Low":53.5001,"Open":53.64,"Volume":287677},{"High":53.79,"HistoricalDate":"02\/07\/2013 06:00:00","Last":53.45,"Low":53.36,"Open":53.65,"Volume":213472},{"High":53.69,"HistoricalDate":"02\/06\/2013 06:00:00","Last":53.68,"Low":53,"Open":53,"Volume":299417},{"High":53.4999,"HistoricalDate":"02\/05\/2013 06:00:00","Last":53.34,"Low":52.94,"Open":53.04,"Volume":304550},{"High":54.6,"HistoricalDate":"02\/04\/2013 06:00:00","Last":52.73,"Low":52.68,"Open":54.16,"Volume":352193},{"High":54.91,"HistoricalDate":"02\/01\/2013 06:00:00","Last":54.77,"Low":53.63,"Open":53.85,"Volume":368506},{"High":55.34,"HistoricalDate":"01\/31\/2013 06:00:00","Last":53.63,"Low":53.61,"Open":53.8,"Volume":944400},{"High":56.53,"HistoricalDate":"01\/30\/2013 06:00:00","Last":55.27,"Low":54.96,"Open":55.87,"Volume":527275},{"High":57.1,"HistoricalDate":"01\/29\/2013 06:00:00","Last":56.07,"Low":55.87,"Open":57.06,"Volume":532642},{"High":57.7,"HistoricalDate":"01\/28\/2013 06:00:00","Last":57.17,"Low":56.98,"Open":57.2,"Volume":531470},{"High":58.23,"HistoricalDate":"01\/25\/2013 06:00:00","Last":57.27,"Low":56.73,"Open":58.17,"Volume":435290},{"High":58.035,"HistoricalDate":"01\/24\/2013 06:00:00","Last":57.99,"Low":57.1182,"Open":57.24,"Volume":324161},{"High":58,"HistoricalDate":"01\/23\/2013 06:00:00","Last":57.3,"Low":57.28,"Open":58,"Volume":210637},{"High":58.49,"HistoricalDate":"01\/22\/2013 06:00:00","Last":58.04,"Low":57.76,"Open":58.3,"Volume":297172},{"High":58.3,"HistoricalDate":"01\/18\/2013 06:00:00","Last":58.22,"Low":57.25,"Open":57.44,"Volume":367358},{"High":57.41,"HistoricalDate":"01\/17\/2013 06:00:00","Last":57.31,"Low":57.1301,"Open":57.28,"Volume":111174},{"High":57.28,"HistoricalDate":"01\/16\/2013 06:00:00","Last":57,"Low":56.62,"Open":56.76,"Volume":242415},{"High":56.79,"HistoricalDate":"01\/15\/2013 06:00:00","Last":56.73,"Low":56.19,"Open":56.64,"Volume":174757},{"High":57.42,"HistoricalDate":"01\/14\/2013 06:00:00","Last":56.77,"Low":56.5,"Open":56.99,"Volume":270922},{"High":57.01,"HistoricalDate":"01\/11\/2013 06:00:00","Last":57.01,"Low":55.29,"Open":55.64,"Volume":319771},{"High":56.61,"HistoricalDate":"01\/10\/2013 06:00:00","Last":55.89,"Low":54.78,"Open":56.59,"Volume":408824},{"High":58.38,"HistoricalDate":"01\/09\/2013 06:00:00","Last":57.52,"Low":57.28,"Open":57.37,"Volume":290533},{"High":57.32,"HistoricalDate":"01\/08\/2013 06:00:00","Last":57.24,"Low":56.535,"Open":57.17,"Volume":234235},{"High":57.36,"HistoricalDate":"01\/07\/2013 06:00:00","Last":57.11,"Low":55.89,"Open":56.17,"Volume":236240},{"High":56.75,"HistoricalDate":"01\/04\/2013 06:00:00","Last":56.56,"Low":55.94,"Open":56.66,"Volume":109587},{"High":56.89,"HistoricalDate":"01\/03\/2013 06:00:00","Last":56.36,"Low":56.21,"Open":56.86,"Volume":250859},{"High":57.03,"HistoricalDate":"01\/02\/2013 06:00:00","Last":56.85,"Low":55.03,"Open":55.05,"Volume":290045},{"High":55.03,"HistoricalDate":"12\/31\/2012 06:00:00","Last":55.03,"Low":53.67,"Open":53.69,"Volume":285886},{"High":54.83,"HistoricalDate":"12\/28\/2012 06:00:00","Last":53.63,"Low":53.62,"Open":54.12,"Volume":163267},{"High":54.54,"HistoricalDate":"12\/27\/2012 06:00:00","Last":54.34,"Low":52.94,"Open":54.43,"Volume":336591},{"High":54.97,"HistoricalDate":"12\/26\/2012 06:00:00","Last":54.22,"Low":54.205,"Open":54.95,"Volume":90054},{"High":55.06,"HistoricalDate":"12\/24\/2012 06:00:00","Last":54.94,"Low":54.55,"Open":54.58,"Volume":97769},{"High":55.1,"HistoricalDate":"12\/21\/2012 06:00:00","Last":54.93,"Low":54.18,"Open":54.18,"Volume":853780},{"High":56.22,"HistoricalDate":"12\/20\/2012 06:00:00","Last":55.15,"Low":54.78,"Open":56.22,"Volume":502693},{"High":57.07,"HistoricalDate":"12\/19\/2012 06:00:00","Last":56.36,"Low":56,"Open":56.5,"Volume":407298},{"High":56.41,"HistoricalDate":"12\/18\/2012 06:00:00","Last":56.4,"Low":54.9,"Open":55.09,"Volume":290577},{"High":55.19,"HistoricalDate":"12\/17\/2012 06:00:00","Last":55.05,"Low":54.39,"Open":54.42,"Volume":259458},{"High":54.48,"HistoricalDate":"12\/14\/2012 06:00:00","Last":54.38,"Low":53.61,"Open":54.45,"Volume":165448},{"High":54.45,"HistoricalDate":"12\/13\/2012 06:00:00","Last":54.06,"Low":53.61,"Open":54.09,"Volume":225602},{"High":54.54,"HistoricalDate":"12\/12\/2012 06:00:00","Last":53.97,"Low":53.88,"Open":54.49,"Volume":218839},{"High":54.59,"HistoricalDate":"12\/11\/2012 06:00:00","Last":54.25,"Low":53.21,"Open":53.7,"Volume":262581},{"High":53.61,"HistoricalDate":"12\/10\/2012 06:00:00","Last":53.54,"Low":53.02,"Open":53.3,"Volume":210443},{"High":53.93,"HistoricalDate":"12\/07\/2012 06:00:00","Last":53.35,"Low":52.94,"Open":53.09,"Volume":220050},{"High":53,"HistoricalDate":"12\/06\/2012 06:00:00","Last":52.97,"Low":51.8,"Open":52.44,"Volume":293854},{"High":53.09,"HistoricalDate":"12\/05\/2012 06:00:00","Last":52.6,"Low":52.07,"Open":52.19,"Volume":220156},{"High":52.37,"HistoricalDate":"12\/04\/2012 06:00:00","Last":52.16,"Low":51.28,"Open":51.38,"Volume":188055},{"High":51.63,"HistoricalDate":"12\/03\/2012 06:00:00","Last":51.44,"Low":50.96,"Open":51.48,"Volume":303488},{"High":53.01,"HistoricalDate":"11\/30\/2012 06:00:00","Last":51.15,"Low":51.15,"Open":52.97,"Volume":798669},{"High":53.24,"HistoricalDate":"11\/29\/2012 06:00:00","Last":52.95,"Low":52.6,"Open":52.83,"Volume":192855},{"High":52.91,"HistoricalDate":"11\/28\/2012 06:00:00","Last":52.71,"Low":51.641,"Open":52.23,"Volume":206241},{"High":52.65,"HistoricalDate":"11\/27\/2012 06:00:00","Last":52.02,"Low":51.69,"Open":52.08,"Volume":159462},{"High":52.32,"HistoricalDate":"11\/26\/2012 06:00:00","Last":52.24,"Low":51.64,"Open":52.07,"Volume":145781},{"High":52.2,"HistoricalDate":"11\/23\/2012 06:00:00","Last":52.2,"Low":51.6,"Open":51.92,"Volume":78134},{"High":51.7499,"HistoricalDate":"11\/21\/2012 06:00:00","Last":51.74,"Low":51.205,"Open":51.54,"Volume":120535},{"High":51.58,"HistoricalDate":"11\/20\/2012 06:00:00","Last":51.44,"Low":51.08,"Open":51.37,"Volume":162504},{"High":51.82,"HistoricalDate":"11\/19\/2012 06:00:00","Last":51.49,"Low":50.6,"Open":51.02,"Volume":192675},{"High":50.7799,"HistoricalDate":"11\/16\/2012 06:00:00","Last":50.48,"Low":49.54,"Open":50.23,"Volume":194638},{"High":50.79,"HistoricalDate":"11\/15\/2012 06:00:00","Last":50.32,"Low":50.0218,"Open":50.37,"Volume":191714},{"High":51.72,"HistoricalDate":"11\/14\/2012 06:00:00","Last":50.37,"Low":50.33,"Open":50.99,"Volume":201865},{"High":52.118,"HistoricalDate":"11\/13\/2012 06:00:00","Last":51.04,"Low":50.87,"Open":51.12,"Volume":207768},{"High":51.95,"HistoricalDate":"11\/12\/2012 06:00:00","Last":51.37,"Low":51.19,"Open":51.95,"Volume":127237},{"High":52.01,"HistoricalDate":"11\/09\/2012 06:00:00","Last":51.57,"Low":50.9401,"Open":51.15,"Volume":188989},{"High":52.09,"HistoricalDate":"11\/08\/2012 06:00:00","Last":51.18,"Low":51.18,"Open":51.73,"Volume":170174},{"High":53.66,"HistoricalDate":"11\/07\/2012 06:00:00","Last":51.93,"Low":51.59,"Open":53.66,"Volume":283492},{"High":54.79,"HistoricalDate":"11\/06\/2012 06:00:00","Last":54.36,"Low":53.66,"Open":53.88,"Volume":138102},{"High":54.07,"HistoricalDate":"11\/05\/2012 06:00:00","Last":53.8,"Low":53.31,"Open":53.72,"Volume":239391},{"High":54.21,"HistoricalDate":"11\/02\/2012 05:00:00","Last":53.53,"Low":53.13,"Open":54.21,"Volume":316487},{"High":54.37,"HistoricalDate":"11\/01\/2012 05:00:00","Last":53.88,"Low":50.4,"Open":50.4,"Volume":690772},{"High":50.91,"HistoricalDate":"10\/31\/2012 05:00:00","Last":50.43,"Low":49.31,"Open":49.31,"Volume":369239},{"High":50.596,"HistoricalDate":"10\/26\/2012 05:00:00","Last":49.45,"Low":49.25,"Open":49.34,"Volume":225102},{"High":49.41,"HistoricalDate":"10\/25\/2012 05:00:00","Last":49.2,"Low":48.7,"Open":49.18,"Volume":226922},{"High":49.73,"HistoricalDate":"10\/24\/2012 05:00:00","Last":48.8,"Low":48.75,"Open":49.61,"Volume":168855},{"High":49.92,"HistoricalDate":"10\/23\/2012 05:00:00","Last":49.47,"Low":48.92,"Open":49.12,"Volume":186339},{"High":50,"HistoricalDate":"10\/22\/2012 05:00:00","Last":49.6,"Low":49.36,"Open":49.62,"Volume":211656},{"High":50.73,"HistoricalDate":"10\/19\/2012 05:00:00","Last":49.57,"Low":49.5,"Open":50.56,"Volume":234761},{"High":50.91,"HistoricalDate":"10\/18\/2012 05:00:00","Last":50.72,"Low":50.13,"Open":50.15,"Volume":333280},{"High":50.18,"HistoricalDate":"10\/17\/2012 05:00:00","Last":50.13,"Low":49.32,"Open":49.86,"Volume":256076},{"High":49.9531,"HistoricalDate":"10\/16\/2012 05:00:00","Last":49.47,"Low":49.15,"Open":49.6,"Volume":284871},{"High":49.69,"HistoricalDate":"10\/15\/2012 05:00:00","Last":49.1,"Low":48.77,"Open":48.77,"Volume":409963},{"High":49.46,"HistoricalDate":"10\/12\/2012 05:00:00","Last":48.65,"Low":48.56,"Open":49.1,"Volume":420293},{"High":49.82,"HistoricalDate":"10\/11\/2012 05:00:00","Last":49.1,"Low":49.07,"Open":49.53,"Volume":276099},{"High":49.71,"HistoricalDate":"10\/10\/2012 05:00:00","Last":49.31,"Low":49.25,"Open":49.3,"Volume":205642},{"High":50.07,"HistoricalDate":"10\/09\/2012 05:00:00","Last":49.26,"Low":49.2,"Open":49.64,"Volume":421936},{"High":50.75,"HistoricalDate":"10\/08\/2012 05:00:00","Last":49.69,"Low":49.29,"Open":50.75,"Volume":696295},{"High":51.99,"HistoricalDate":"10\/05\/2012 05:00:00","Last":51.01,"Low":50.09,"Open":50.89,"Volume":716567},{"High":51.04,"HistoricalDate":"10\/04\/2012 05:00:00","Last":50.04,"Low":49.76,"Open":51.03,"Volume":704647},{"High":52.71,"HistoricalDate":"10\/03\/2012 05:00:00","Last":52.08,"Low":51.98,"Open":52.42,"Volume":143287},{"High":52.715,"HistoricalDate":"10\/02\/2012 05:00:00","Last":52.31,"Low":51.97,"Open":52.48,"Volume":215231},{"High":53.14,"HistoricalDate":"10\/01\/2012 05:00:00","Last":52.38,"Low":51.8927,"Open":52.2,"Volume":444506},{"High":52.21,"HistoricalDate":"09\/28\/2012 05:00:00","Last":51.79,"Low":51.04,"Open":51.42,"Volume":763282},{"High":51.76,"HistoricalDate":"09\/27\/2012 05:00:00","Last":51.5,"Low":50.8899,"Open":51.43,"Volume":412768},{"High":52.33,"HistoricalDate":"09\/26\/2012 05:00:00","Last":51.38,"Low":50.79,"Open":52.11,"Volume":605012},{"High":54.49,"HistoricalDate":"09\/25\/2012 05:00:00","Last":53.21,"Low":53.17,"Open":54.29,"Volume":265447},{"High":54.57,"HistoricalDate":"09\/24\/2012 05:00:00","Last":54.13,"Low":53.75,"Open":54.08,"Volume":325054},{"High":55.39,"HistoricalDate":"09\/21\/2012 05:00:00","Last":54.23,"Low":54.23,"Open":55.39,"Volume":396331},{"High":55.23,"HistoricalDate":"09\/20\/2012 05:00:00","Last":54.98,"Low":54.33,"Open":54.71,"Volume":192257},{"High":55.4,"HistoricalDate":"09\/19\/2012 05:00:00","Last":55.08,"Low":54.79,"Open":55.4,"Volume":240113},{"High":55.81,"HistoricalDate":"09\/18\/2012 05:00:00","Last":55.42,"Low":55.2402,"Open":55.68,"Volume":200274},{"High":56.2,"HistoricalDate":"09\/17\/2012 05:00:00","Last":55.68,"Low":55.42,"Open":55.91,"Volume":295069},{"High":56.24,"HistoricalDate":"09\/14\/2012 05:00:00","Last":56.23,"Low":55.66,"Open":55.9,"Volume":248171},{"High":55.98,"HistoricalDate":"09\/13\/2012 05:00:00","Last":55.68,"Low":54.55,"Open":54.89,"Volume":250500},{"High":55.06,"HistoricalDate":"09\/12\/2012 05:00:00","Last":55.02,"Low":54.22,"Open":54.51,"Volume":210200},{"High":54.94,"HistoricalDate":"09\/11\/2012 05:00:00","Last":54.57,"Low":53.87,"Open":54.13,"Volume":540401},{"High":55.19,"HistoricalDate":"09\/10\/2012 05:00:00","Last":54.19,"Low":53.8401,"Open":54.28,"Volume":281962},{"High":54.55,"HistoricalDate":"09\/07\/2012 05:00:00","Last":54.49,"Low":53.72,"Open":54.08,"Volume":209030},{"High":54.395,"HistoricalDate":"09\/06\/2012 05:00:00","Last":53.8,"Low":53.016,"Open":53.07,"Volume":506396},{"High":53.65,"HistoricalDate":"09\/05\/2012 05:00:00","Last":52.73,"Low":52.68,"Open":53.44,"Volume":703940},{"High":53.63,"HistoricalDate":"09\/04\/2012 05:00:00","Last":53.43,"Low":52.53,"Open":53.45,"Volume":353818},{"High":53.52,"HistoricalDate":"08\/31\/2012 05:00:00","Last":53.39,"Low":52.27,"Open":52.27,"Volume":422043},{"High":52.61,"HistoricalDate":"08\/30\/2012 05:00:00","Last":52.04,"Low":52.01,"Open":52.34,"Volume":390053},{"High":52.9977,"HistoricalDate":"08\/29\/2012 05:00:00","Last":52.68,"Low":52.2137,"Open":52.36,"Volume":137119},{"High":52.77,"HistoricalDate":"08\/28\/2012 05:00:00","Last":52.36,"Low":52.2,"Open":52.25,"Volume":181065},{"High":52.74,"HistoricalDate":"08\/27\/2012 05:00:00","Last":52.33,"Low":52.05,"Open":52.27,"Volume":328044},{"High":52.43,"HistoricalDate":"08\/24\/2012 05:00:00","Last":52.23,"Low":52.01,"Open":52.01,"Volume":308466},{"High":52.74,"HistoricalDate":"08\/23\/2012 05:00:00","Last":52.25,"Low":52.09,"Open":52.31,"Volume":334560},{"High":52.85,"HistoricalDate":"08\/22\/2012 05:00:00","Last":52.44,"Low":52.25,"Open":52.46,"Volume":346683},{"High":53.71,"HistoricalDate":"08\/21\/2012 05:00:00","Last":52.47,"Low":52.25,"Open":52.65,"Volume":439558},{"High":53.05,"HistoricalDate":"08\/20\/2012 05:00:00","Last":52.7,"Low":51.91,"Open":51.91,"Volume":496669},{"High":53.27,"HistoricalDate":"08\/17\/2012 05:00:00","Last":52.16,"Low":52.01,"Open":52.87,"Volume":643095},{"High":56.62,"HistoricalDate":"08\/16\/2012 05:00:00","Last":53.23,"Low":52.5,"Open":56,"Volume":1815949},{"High":57.46,"HistoricalDate":"08\/15\/2012 05:00:00","Last":57.38,"Low":56.37,"Open":56.56,"Volume":563482},{"High":57.97,"HistoricalDate":"08\/14\/2012 05:00:00","Last":56.55,"Low":56.45,"Open":56.96,"Volume":440541},{"High":56.89,"HistoricalDate":"08\/13\/2012 05:00:00","Last":56.87,"Low":55.76,"Open":56.61,"Volume":364566},{"High":56.57,"HistoricalDate":"08\/10\/2012 05:00:00","Last":56.52,"Low":55.83,"Open":56.04,"Volume":205128},{"High":56.755,"HistoricalDate":"08\/09\/2012 05:00:00","Last":56.27,"Low":55.2,"Open":55.6,"Volume":231246},{"High":55.91,"HistoricalDate":"08\/08\/2012 05:00:00","Last":55.58,"Low":54.54,"Open":55.31,"Volume":399681},{"High":56.26,"HistoricalDate":"08\/07\/2012 05:00:00","Last":55.37,"Low":54.798,"Open":55.07,"Volume":313159},{"High":55.75,"HistoricalDate":"08\/06\/2012 05:00:00","Last":54.9,"Low":54.78,"Open":55.53,"Volume":394653},{"High":55.836,"HistoricalDate":"08\/03\/2012 05:00:00","Last":55.55,"Low":55.1,"Open":55.1,"Volume":472480},{"High":55.9099,"HistoricalDate":"08\/02\/2012 05:00:00","Last":55.09,"Low":54.29,"Open":54.64,"Volume":256004},{"High":56.82,"HistoricalDate":"08\/01\/2012 05:00:00","Last":55.33,"Low":55.24,"Open":56.55,"Volume":248719},{"High":57.21,"HistoricalDate":"07\/31\/2012 05:00:00","Last":56.45,"Low":55.59,"Open":55.9,"Volume":297914},{"High":57.1,"HistoricalDate":"07\/30\/2012 05:00:00","Last":56.14,"Low":55.71,"Open":56.61,"Volume":221183},{"High":57,"HistoricalDate":"07\/27\/2012 05:00:00","Last":56.6,"Low":55.51,"Open":56.11,"Volume":315227},{"High":57.5,"HistoricalDate":"07\/26\/2012 05:00:00","Last":55.83,"Low":55.51,"Open":56.04,"Volume":417137},{"High":55.4,"HistoricalDate":"07\/25\/2012 05:00:00","Last":55.21,"Low":54.312,"Open":54.89,"Volume":511871},{"High":55.59,"HistoricalDate":"07\/24\/2012 05:00:00","Last":54.59,"Low":54.29,"Open":55.5,"Volume":508584},{"High":55.81,"HistoricalDate":"07\/23\/2012 05:00:00","Last":55.38,"Low":54.89,"Open":55.36,"Volume":374025},{"High":56.94,"HistoricalDate":"07\/20\/2012 05:00:00","Last":56.41,"Low":55.95,"Open":56.71,"Volume":323568},{"High":57.56,"HistoricalDate":"07\/19\/2012 05:00:00","Last":57.04,"Low":56.62,"Open":56.96,"Volume":363863},{"High":56.96,"HistoricalDate":"07\/18\/2012 05:00:00","Last":56.56,"Low":56.1,"Open":56.39,"Volume":597462},{"High":56.98,"HistoricalDate":"07\/17\/2012 05:00:00","Last":56.75,"Low":56.22,"Open":56.61,"Volume":284832},{"High":56.75,"HistoricalDate":"07\/16\/2012 05:00:00","Last":56.28,"Low":56.22,"Open":56.38,"Volume":432014},{"High":56.93,"HistoricalDate":"07\/13\/2012 05:00:00","Last":56.68,"Low":55.69,"Open":56.22,"Volume":423000},{"High":55.93,"HistoricalDate":"07\/12\/2012 05:00:00","Last":55.58,"Low":55.16,"Open":55.77,"Volume":449185},{"High":56.37,"HistoricalDate":"07\/11\/2012 05:00:00","Last":56.27,"Low":55.7,"Open":55.82,"Volume":354827},{"High":56.45,"HistoricalDate":"07\/10\/2012 05:00:00","Last":55.62,"Low":55.15,"Open":55.79,"Volume":431474},{"High":56.11,"HistoricalDate":"07\/09\/2012 05:00:00","Last":55.48,"Low":55.23,"Open":55.97,"Volume":652119},{"High":56.62,"HistoricalDate":"07\/06\/2012 05:00:00","Last":55.93,"Low":55.765,"Open":56.09,"Volume":507271},{"High":57.3,"HistoricalDate":"07\/05\/2012 05:00:00","Last":56.69,"Low":56.22,"Open":56.59,"Volume":563378},{"High":56.63,"HistoricalDate":"07\/03\/2012 05:00:00","Last":56.54,"Low":55.83,"Open":55.83,"Volume":303186},{"High":56.05,"HistoricalDate":"07\/02\/2012 05:00:00","Last":55.99,"Low":55.11,"Open":55.18,"Volume":636303},{"High":55.295,"HistoricalDate":"06\/29\/2012 05:00:00","Last":55.02,"Low":54.35,"Open":55,"Volume":516287},{"High":54.27,"HistoricalDate":"06\/28\/2012 05:00:00","Last":54.18,"Low":52.94,"Open":52.94,"Volume":371453},{"High":54.12,"HistoricalDate":"06\/27\/2012 05:00:00","Last":54,"Low":52.8,"Open":52.84,"Volume":688454},{"High":53.06,"HistoricalDate":"06\/26\/2012 05:00:00","Last":52.61,"Low":52.43,"Open":52.92,"Volume":575092},{"High":52.8,"HistoricalDate":"06\/25\/2012 05:00:00","Last":52.55,"Low":51.96,"Open":52.32,"Volume":484286},{"High":52.79,"HistoricalDate":"06\/22\/2012 05:00:00","Last":52.71,"Low":51.93,"Open":52.1,"Volume":604480},{"High":52.76,"HistoricalDate":"06\/21\/2012 05:00:00","Last":51.78,"Low":51.62,"Open":52.25,"Volume":639496},{"High":52.57,"HistoricalDate":"06\/20\/2012 05:00:00","Last":52.25,"Low":51.4,"Open":51.4,"Volume":636748},{"High":51.6,"HistoricalDate":"06\/19\/2012 05:00:00","Last":51.41,"Low":50.9,"Open":50.9,"Volume":729356},{"High":51.18,"HistoricalDate":"06\/18\/2012 05:00:00","Last":50.6,"Low":49.88,"Open":50.16,"Volume":512287},{"High":50.75,"HistoricalDate":"06\/15\/2012 05:00:00","Last":50.5,"Low":49.95,"Open":49.97,"Volume":572550},{"High":50.31,"HistoricalDate":"06\/14\/2012 05:00:00","Last":49.98,"Low":49.282,"Open":50.02,"Volume":587545},{"High":49.54,"HistoricalDate":"06\/13\/2012 05:00:00","Last":48.62,"Low":48.58,"Open":48.67,"Volume":445600},{"High":48.96,"HistoricalDate":"06\/12\/2012 05:00:00","Last":48.86,"Low":47.61,"Open":48.04,"Volume":501197},{"High":49.62,"HistoricalDate":"06\/11\/2012 05:00:00","Last":47.77,"Low":47.77,"Open":49.54,"Volume":550275},{"High":49.64,"HistoricalDate":"06\/08\/2012 05:00:00","Last":48.92,"Low":48.5,"Open":48.69,"Volume":717567},{"High":50.525,"HistoricalDate":"06\/07\/2012 05:00:00","Last":49.5,"Low":47.12,"Open":47.89,"Volume":2573150},{"High":45.38,"HistoricalDate":"06\/06\/2012 05:00:00","Last":45,"Low":44.2701,"Open":44.56,"Volume":700120},{"High":44.26,"HistoricalDate":"06\/05\/2012 05:00:00","Last":44.11,"Low":41.99,"Open":42.24,"Volume":1180421},{"High":42.13,"HistoricalDate":"06\/04\/2012 05:00:00","Last":42.09,"Low":41.29,"Open":41.74,"Volume":529146},{"High":42.7,"HistoricalDate":"06\/01\/2012 05:00:00","Last":41.7,"Low":41.68,"Open":42.2,"Volume":529865},{"High":43.48,"HistoricalDate":"05\/31\/2012 05:00:00","Last":42.8,"Low":42.65,"Open":43.48,"Volume":378900},{"High":43.87,"HistoricalDate":"05\/30\/2012 05:00:00","Last":43.57,"Low":43.49,"Open":43.65,"Volume":327255},{"High":44.55,"HistoricalDate":"05\/29\/2012 05:00:00","Last":44.2,"Low":44,"Open":44.08,"Volume":336773},{"High":44.19,"HistoricalDate":"05\/25\/2012 05:00:00","Last":43.65,"Low":43.52,"Open":43.7,"Volume":192139},{"High":44.89,"HistoricalDate":"05\/24\/2012 05:00:00","Last":43.92,"Low":43.67,"Open":44.84,"Volume":398536},{"High":44.03,"HistoricalDate":"05\/23\/2012 05:00:00","Last":43.84,"Low":42.89,"Open":43.32,"Volume":600936},{"High":44.67,"HistoricalDate":"05\/22\/2012 05:00:00","Last":43.63,"Low":43.52,"Open":44.27,"Volume":630912},{"High":44.36,"HistoricalDate":"05\/21\/2012 05:00:00","Last":44.08,"Low":43.17,"Open":43.71,"Volume":699887},{"High":45.1,"HistoricalDate":"05\/18\/2012 05:00:00","Last":43.68,"Low":43.52,"Open":45.01,"Volume":696449},{"High":45.64,"HistoricalDate":"05\/17\/2012 05:00:00","Last":45.07,"Low":44.99,"Open":45.59,"Volume":426824},{"High":46.25,"HistoricalDate":"05\/16\/2012 05:00:00","Last":45.51,"Low":45.47,"Open":46.16,"Volume":446558},{"High":46.6686,"HistoricalDate":"05\/15\/2012 05:00:00","Last":45.95,"Low":45.78,"Open":46.39,"Volume":473953},{"High":46.9,"HistoricalDate":"05\/14\/2012 05:00:00","Last":46.46,"Low":46.17,"Open":46.65,"Volume":649939},{"High":47.96,"HistoricalDate":"05\/11\/2012 05:00:00","Last":47.01,"Low":46.97,"Open":47.2,"Volume":510711},{"High":48.6,"HistoricalDate":"05\/10\/2012 05:00:00","Last":47.74,"Low":47.61,"Open":48.55,"Volume":779013},{"High":48.59,"HistoricalDate":"05\/09\/2012 05:00:00","Last":48.43,"Low":47.8717,"Open":47.99,"Volume":698572},{"High":48.72,"HistoricalDate":"05\/08\/2012 05:00:00","Last":48.47,"Low":47.8707,"Open":47.98,"Volume":1234404},{"High":49.16,"HistoricalDate":"05\/07\/2012 05:00:00","Last":48.45,"Low":47.85,"Open":49.16,"Volume":1262367},{"High":51.68,"HistoricalDate":"05\/04\/2012 05:00:00","Last":49.16,"Low":48.89,"Open":50.98,"Volume":1710804},{"High":54.25,"HistoricalDate":"05\/03\/2012 05:00:00","Last":51.52,"Low":51.25,"Open":54.25,"Volume":5128205},{"High":61.5004,"HistoricalDate":"05\/02\/2012 05:00:00","Last":61.42,"Low":60.8,"Open":60.98,"Volume":369863},{"High":62.04,"HistoricalDate":"05\/01\/2012 05:00:00","Last":61.47,"Low":60.9508,"Open":61.04,"Volume":473106},{"High":61.6025,"HistoricalDate":"04\/30\/2012 05:00:00","Last":61.13,"Low":61,"Open":61.51,"Volume":397872},{"High":62.15,"HistoricalDate":"04\/27\/2012 05:00:00","Last":61.7,"Low":61.2,"Open":61.87,"Volume":369959},{"High":62.23,"HistoricalDate":"04\/26\/2012 05:00:00","Last":61.96,"Low":61.522,"Open":61.6,"Volume":281321},{"High":61.83,"HistoricalDate":"04\/25\/2012 05:00:00","Last":61.6,"Low":61.01,"Open":61.38,"Volume":334992},{"High":61.39,"HistoricalDate":"04\/24\/2012 05:00:00","Last":60.87,"Low":60.61,"Open":61.33,"Volume":284694},{"High":61.43,"HistoricalDate":"04\/23\/2012 05:00:00","Last":61.19,"Low":60.53,"Open":60.78,"Volume":327066},{"High":61.84,"HistoricalDate":"04\/20\/2012 05:00:00","Last":61.51,"Low":61.05,"Open":61.51,"Volume":304912},{"High":61.62,"HistoricalDate":"04\/19\/2012 05:00:00","Last":60.86,"Low":60.63,"Open":60.93,"Volume":291190},{"High":61.23,"HistoricalDate":"04\/18\/2012 05:00:00","Last":61,"Low":60.65,"Open":60.86,"Volume":351384},{"High":61.5,"HistoricalDate":"04\/17\/2012 05:00:00","Last":61.15,"Low":60.9,"Open":60.93,"Volume":193958},{"High":60.93,"HistoricalDate":"04\/16\/2012 05:00:00","Last":60.47,"Low":60.12,"Open":60.19,"Volume":236765},{"High":60.7,"HistoricalDate":"04\/13\/2012 05:00:00","Last":60.1,"Low":59.9,"Open":60.59,"Volume":291689},{"High":61.0989,"HistoricalDate":"04\/12\/2012 05:00:00","Last":60.93,"Low":59.88,"Open":59.94,"Volume":316618},{"High":60.07,"HistoricalDate":"04\/11\/2012 05:00:00","Last":60.02,"Low":59.56,"Open":59.86,"Volume":196613},{"High":60.46,"HistoricalDate":"04\/10\/2012 05:00:00","Last":59.51,"Low":59.4,"Open":60.37,"Volume":356535},{"High":60.77,"HistoricalDate":"04\/09\/2012 05:00:00","Last":60.47,"Low":59.98,"Open":60.06,"Volume":236274},{"High":61.48,"HistoricalDate":"04\/05\/2012 05:00:00","Last":60.94,"Low":60.51,"Open":61.33,"Volume":632408},{"High":62.02,"HistoricalDate":"04\/04\/2012 05:00:00","Last":61.49,"Low":61.19,"Open":61.64,"Volume":345547},{"High":63.01,"HistoricalDate":"04\/03\/2012 05:00:00","Last":62.23,"Low":61.83,"Open":62.94,"Volume":262017},{"High":63.02,"HistoricalDate":"04\/02\/2012 05:00:00","Last":62.85,"Low":61.97,"Open":62.41,"Volume":375952},{"High":62.86,"HistoricalDate":"03\/30\/2012 05:00:00","Last":62.29,"Low":62.18,"Open":62.83,"Volume":472360},{"High":62.47,"HistoricalDate":"03\/29\/2012 05:00:00","Last":62.4,"Low":61.8,"Open":62,"Volume":242901},{"High":62.63,"HistoricalDate":"03\/28\/2012 05:00:00","Last":62.44,"Low":61.94,"Open":62.47,"Volume":247430},{"High":62.98,"HistoricalDate":"03\/27\/2012 05:00:00","Last":62.55,"Low":62.46,"Open":62.83,"Volume":379668},{"High":63.11,"HistoricalDate":"03\/26\/2012 05:00:00","Last":62.85,"Low":62.25,"Open":62.37,"Volume":272182},{"High":61.91,"HistoricalDate":"03\/23\/2012 05:00:00","Last":61.9,"Low":61.1,"Open":61.6,"Volume":254479},{"High":61.72,"HistoricalDate":"03\/22\/2012 05:00:00","Last":61.53,"Low":61.09,"Open":61.53,"Volume":395756},{"High":62.53,"HistoricalDate":"03\/21\/2012 05:00:00","Last":62.18,"Low":61.49,"Open":61.74,"Volume":308371},{"High":61.93,"HistoricalDate":"03\/20\/2012 05:00:00","Last":61.51,"Low":61.16,"Open":61.92,"Volume":297058},{"High":62.7,"HistoricalDate":"03\/19\/2012 05:00:00","Last":62.17,"Low":61.49,"Open":61.8,"Volume":203121},{"High":62.49,"HistoricalDate":"03\/16\/2012 05:00:00","Last":61.95,"Low":61.902,"Open":62.2,"Volume":403043},{"High":62.2,"HistoricalDate":"03\/15\/2012 05:00:00","Last":62.06,"Low":61.22,"Open":61.52,"Volume":297947},{"High":61.43,"HistoricalDate":"03\/14\/2012 05:00:00","Last":61.15,"Low":60.77,"Open":61.19,"Volume":271220},{"High":61.49,"HistoricalDate":"03\/13\/2012 05:00:00","Last":61.48,"Low":60.7714,"Open":61.08,"Volume":426947},{"High":60.99,"HistoricalDate":"03\/12\/2012 05:00:00","Last":60.86,"Low":60.31,"Open":60.98,"Volume":142041},{"High":62.2,"HistoricalDate":"03\/09\/2012 06:00:00","Last":60.88,"Low":59.47,"Open":59.47,"Volume":574354},{"High":59.61,"HistoricalDate":"03\/08\/2012 06:00:00","Last":59.5,"Low":58.84,"Open":59.45,"Volume":268341},{"High":59.07,"HistoricalDate":"03\/07\/2012 06:00:00","Last":59.03,"Low":58.63,"Open":58.9,"Volume":248059},{"High":59.21,"HistoricalDate":"03\/06\/2012 06:00:00","Last":58.79,"Low":58.67,"Open":58.77,"Volume":318570},{"High":59.41,"HistoricalDate":"03\/05\/2012 06:00:00","Last":59.21,"Low":58.665,"Open":58.87,"Volume":296410},{"High":59.72,"HistoricalDate":"03\/02\/2012 06:00:00","Last":59.07,"Low":59.01,"Open":59.33,"Volume":260374},{"High":60.1,"HistoricalDate":"03\/01\/2012 06:00:00","Last":59.45,"Low":59.13,"Open":59.13,"Volume":280574},{"High":59.842,"HistoricalDate":"02\/29\/2012 06:00:00","Last":59.14,"Low":59.05,"Open":59.37,"Volume":417251},{"High":60.08,"HistoricalDate":"02\/28\/2012 06:00:00","Last":59.56,"Low":59.16,"Open":59.97,"Volume":266008},{"High":60.55,"HistoricalDate":"02\/27\/2012 06:00:00","Last":60.14,"Low":59.4815,"Open":59.75,"Volume":230748},{"High":60.27,"HistoricalDate":"02\/24\/2012 06:00:00","Last":59.95,"Low":59.33,"Open":59.34,"Volume":316912},{"High":59.6,"HistoricalDate":"02\/23\/2012 06:00:00","Last":59.51,"Low":58.61,"Open":59.33,"Volume":484775},{"High":59.7,"HistoricalDate":"02\/22\/2012 06:00:00","Last":59.32,"Low":59.19,"Open":59.19,"Volume":221940},{"High":59.76,"HistoricalDate":"02\/21\/2012 06:00:00","Last":59.46,"Low":59.05,"Open":59.69,"Volume":212906},{"High":59.8,"HistoricalDate":"02\/17\/2012 06:00:00","Last":59.21,"Low":59.14,"Open":59.66,"Volume":160693},{"High":59.62,"HistoricalDate":"02\/16\/2012 06:00:00","Last":59.4,"Low":59.02,"Open":59.16,"Volume":319605},{"High":60.01,"HistoricalDate":"02\/15\/2012 06:00:00","Last":59.32,"Low":59.1,"Open":59.41,"Volume":242045},{"High":59.47,"HistoricalDate":"02\/14\/2012 06:00:00","Last":59.34,"Low":59,"Open":59.07,"Volume":270556},{"High":59.71,"HistoricalDate":"02\/13\/2012 06:00:00","Last":59.06,"Low":59.01,"Open":59.28,"Volume":532089},{"High":59,"HistoricalDate":"02\/10\/2012 06:00:00","Last":58.85,"Low":58.35,"Open":58.83,"Volume":303346},{"High":60.07,"HistoricalDate":"02\/09\/2012 06:00:00","Last":59.43,"Low":59.14,"Open":59.67,"Volume":430375},{"High":59.37,"HistoricalDate":"02\/08\/2012 06:00:00","Last":59.31,"Low":58.51,"Open":59.29,"Volume":452427},{"High":59.23,"HistoricalDate":"02\/07\/2012 06:00:00","Last":59.07,"Low":58.79,"Open":58.92,"Volume":393002},{"High":59.64,"HistoricalDate":"02\/06\/2012 06:00:00","Last":59.04,"Low":58.69,"Open":59.62,"Volume":447238},{"High":60.38,"HistoricalDate":"02\/03\/2012 06:00:00","Last":59.7,"Low":59.58,"Open":59.68,"Volume":576563},{"High":60,"HistoricalDate":"02\/02\/2012 06:00:00","Last":59.13,"Low":58.05,"Open":59.78,"Volume":885928},{"High":59.22,"HistoricalDate":"02\/01\/2012 06:00:00","Last":58.93,"Low":58.6,"Open":58.76,"Volume":887370},{"High":59.22,"HistoricalDate":"01\/31\/2012 06:00:00","Last":58.69,"Low":58.6,"Open":59.16,"Volume":595683},{"High":59.12,"HistoricalDate":"01\/30\/2012 06:00:00","Last":58.86,"Low":58.6,"Open":58.79,"Volume":385547},{"High":59.3,"HistoricalDate":"01\/27\/2012 06:00:00","Last":59.15,"Low":58.72,"Open":58.84,"Volume":436580},{"High":59.45,"HistoricalDate":"01\/26\/2012 06:00:00","Last":59.2,"Low":58.83,"Open":59.43,"Volume":467192},{"High":59.15,"HistoricalDate":"01\/25\/2012 06:00:00","Last":59.13,"Low":58.07,"Open":58.5,"Volume":303081},{"High":58.4371,"HistoricalDate":"01\/24\/2012 06:00:00","Last":58.24,"Low":57.55,"Open":57.86,"Volume":239793},{"High":58.17,"HistoricalDate":"01\/23\/2012 06:00:00","Last":58.03,"Low":57.69,"Open":57.99,"Volume":312856},{"High":59.2,"HistoricalDate":"01\/20\/2012 06:00:00","Last":57.66,"Low":57.55,"Open":59,"Volume":442882},{"High":59.08,"HistoricalDate":"01\/19\/2012 06:00:00","Last":58.98,"Low":58.62,"Open":58.98,"Volume":251256},{"High":58.65,"HistoricalDate":"01\/18\/2012 06:00:00","Last":58.61,"Low":57.96,"Open":58.03,"Volume":215436},{"High":58.14,"HistoricalDate":"01\/17\/2012 06:00:00","Last":57.95,"Low":57.39,"Open":57.45,"Volume":346526},{"High":57.44,"HistoricalDate":"01\/13\/2012 06:00:00","Last":57.2,"Low":56.4701,"Open":56.51,"Volume":314029},{"High":57.08,"HistoricalDate":"01\/12\/2012 06:00:00","Last":56.96,"Low":56.33,"Open":56.65,"Volume":374291},{"High":56.69,"HistoricalDate":"01\/11\/2012 06:00:00","Last":56.46,"Low":56.15,"Open":56.69,"Volume":200364},{"High":56.49,"HistoricalDate":"01\/10\/2012 06:00:00","Last":56.45,"Low":55.97,"Open":56.1,"Volume":364191},{"High":55.78,"HistoricalDate":"01\/09\/2012 06:00:00","Last":55.7,"Low":54.95,"Open":55.78,"Volume":264681},{"High":56.026,"HistoricalDate":"01\/06\/2012 06:00:00","Last":55.68,"Low":55.48,"Open":55.88,"Volume":170464},{"High":56.19,"HistoricalDate":"01\/05\/2012 06:00:00","Last":56,"Low":55.41,"Open":55.81,"Volume":233576},{"High":56.91,"HistoricalDate":"01\/04\/2012 06:00:00","Last":56.12,"Low":55.49,"Open":55.49,"Volume":346064},{"High":57.15,"HistoricalDate":"01\/03\/2012 06:00:00","Last":56.57,"Low":55.9,"Open":56.29,"Volume":396986},{"High":56.2,"HistoricalDate":"12\/30\/2011 06:00:00","Last":55.92,"Low":55.64,"Open":55.64,"Volume":266196},{"High":55.86,"HistoricalDate":"12\/29\/2011 06:00:00","Last":55.76,"Low":55.14,"Open":55.31,"Volume":197302},{"High":57.02,"HistoricalDate":"12\/28\/2011 06:00:00","Last":55.3,"Low":55.01,"Open":57.02,"Volume":458781},{"High":57.06,"HistoricalDate":"12\/27\/2011 06:00:00","Last":56.93,"Low":56.23,"Open":56.46,"Volume":216932},{"High":56.78,"HistoricalDate":"12\/23\/2011 06:00:00","Last":56.5,"Low":56.29,"Open":56.29,"Volume":104482},{"High":56.8,"HistoricalDate":"12\/22\/2011 06:00:00","Last":56.56,"Low":55.98,"Open":55.98,"Volume":271811},{"High":55.94,"HistoricalDate":"12\/21\/2011 06:00:00","Last":55.75,"Low":54.69,"Open":55.72,"Volume":349559},{"High":56.2256,"HistoricalDate":"12\/20\/2011 06:00:00","Last":56.05,"Low":55.58,"Open":55.58,"Volume":315997},{"High":56.07,"HistoricalDate":"12\/19\/2011 06:00:00","Last":54.95,"Low":54.71,"Open":55.7,"Volume":336206},{"High":56.19,"HistoricalDate":"12\/16\/2011 06:00:00","Last":55.36,"Low":55.28,"Open":56.01,"Volume":548251},{"High":55.95,"HistoricalDate":"12\/15\/2011 06:00:00","Last":55.35,"Low":55.28,"Open":55.73,"Volume":276623},{"High":55.9,"HistoricalDate":"12\/14\/2011 06:00:00","Last":55.17,"Low":54.87,"Open":55.57,"Volume":501831},{"High":57.31,"HistoricalDate":"12\/13\/2011 06:00:00","Last":56.07,"Low":55.63,"Open":56.89,"Volume":353831},{"High":57.26,"HistoricalDate":"12\/12\/2011 06:00:00","Last":56.59,"Low":56.3,"Open":57.14,"Volume":466356},{"High":57.41,"HistoricalDate":"12\/09\/2011 06:00:00","Last":57.21,"Low":56.06,"Open":56.22,"Volume":354577},{"High":56.79,"HistoricalDate":"12\/08\/2011 06:00:00","Last":55.98,"Low":55.63,"Open":56.69,"Volume":423158},{"High":57.29,"HistoricalDate":"12\/07\/2011 06:00:00","Last":57.05,"Low":56.04,"Open":56.24,"Volume":436881},{"High":57.27,"HistoricalDate":"12\/06\/2011 06:00:00","Last":56.6,"Low":56.28,"Open":57.26,"Volume":352903},{"High":57.8,"HistoricalDate":"12\/05\/2011 06:00:00","Last":57.05,"Low":56.99,"Open":57.58,"Volume":420887},{"High":57.22,"HistoricalDate":"12\/02\/2011 06:00:00","Last":56.78,"Low":56.3208,"Open":56.8,"Volume":465777},{"High":56.96,"HistoricalDate":"12\/01\/2011 06:00:00","Last":56.36,"Low":56.05,"Open":56.11,"Volume":338388},{"High":56.45,"HistoricalDate":"11\/30\/2011 06:00:00","Last":56.38,"Low":55.39,"Open":55.565,"Volume":519771},{"High":55.26,"HistoricalDate":"11\/29\/2011 06:00:00","Last":55.17,"Low":54.575,"Open":54.73,"Volume":598077},{"High":54.54,"HistoricalDate":"11\/28\/2011 06:00:00","Last":54.48,"Low":53.1,"Open":53.19,"Volume":510368},{"High":52.77,"HistoricalDate":"11\/25\/2011 06:00:00","Last":51.97,"Low":51.84,"Open":51.96,"Volume":117705},{"High":52.49,"HistoricalDate":"11\/23\/2011 06:00:00","Last":52.08,"Low":51.64,"Open":52.19,"Volume":394068},{"High":53.61,"HistoricalDate":"11\/22\/2011 06:00:00","Last":52.78,"Low":52.56,"Open":53.29,"Volume":401054},{"High":53.96,"HistoricalDate":"11\/21\/2011 06:00:00","Last":53.36,"Low":52.86,"Open":53.72,"Volume":495889},{"High":54.7899,"HistoricalDate":"11\/18\/2011 06:00:00","Last":54.47,"Low":53.9,"Open":54.42,"Volume":363731},{"High":55.44,"HistoricalDate":"11\/17\/2011 06:00:00","Last":54.37,"Low":53.93,"Open":55.33,"Volume":490040},{"High":56.05,"HistoricalDate":"11\/16\/2011 06:00:00","Last":55.19,"Low":54.92,"Open":55.63,"Volume":402337},{"High":56.46,"HistoricalDate":"11\/15\/2011 06:00:00","Last":56.08,"Low":55.06,"Open":55.56,"Volume":604612},{"High":57.05,"HistoricalDate":"11\/14\/2011 06:00:00","Last":56.02,"Low":55.9,"Open":57.05,"Volume":431754},{"High":57.72,"HistoricalDate":"11\/11\/2011 06:00:00","Last":57.18,"Low":56.68,"Open":56.84,"Volume":391582},{"High":56.28,"HistoricalDate":"11\/10\/2011 06:00:00","Last":56.17,"Low":55.15,"Open":56.08,"Volume":420818},{"High":56.14,"HistoricalDate":"11\/09\/2011 06:00:00","Last":55.35,"Low":55.22,"Open":55.6,"Volume":643810},{"High":57.54,"HistoricalDate":"11\/08\/2011 06:00:00","Last":57.11,"Low":55.89,"Open":56,"Volume":478634},{"High":58.0384,"HistoricalDate":"11\/07\/2011 06:00:00","Last":57.31,"Low":55.55,"Open":57.35,"Volume":561184},{"High":58.34,"HistoricalDate":"11\/04\/2011 05:00:00","Last":56.97,"Low":56.69,"Open":58.34,"Volume":646323},{"High":59.45,"HistoricalDate":"11\/03\/2011 05:00:00","Last":58.04,"Low":57.57,"Open":59.23,"Volume":1530661},{"High":54.64,"HistoricalDate":"11\/02\/2011 05:00:00","Last":54.25,"Low":53.29,"Open":53.82,"Volume":444719},{"High":54.1,"HistoricalDate":"11\/01\/2011 05:00:00","Last":53.14,"Low":52.87,"Open":53.01,"Volume":564796},{"High":55.7,"HistoricalDate":"10\/31\/2011 05:00:00","Last":54.89,"Low":54.54,"Open":54.98,"Volume":869947},{"High":55.9,"HistoricalDate":"10\/28\/2011 05:00:00","Last":55.67,"Low":54.92,"Open":55.63,"Volume":459258},{"High":55.85,"HistoricalDate":"10\/27\/2011 05:00:00","Last":55.34,"Low":53.97,"Open":53.97,"Volume":526569},{"High":54.6,"HistoricalDate":"10\/26\/2011 05:00:00","Last":53.21,"Low":52.75,"Open":54.58,"Volume":861915},{"High":54.429,"HistoricalDate":"10\/25\/2011 05:00:00","Last":53.62,"Low":53.29,"Open":53.97,"Volume":410874},{"High":54.2,"HistoricalDate":"10\/24\/2011 05:00:00","Last":54.07,"Low":53.04,"Open":53.04,"Volume":546190},{"High":53.78,"HistoricalDate":"10\/21\/2011 05:00:00","Last":53.08,"Low":52.36,"Open":53.74,"Volume":465158},{"High":53.27,"HistoricalDate":"10\/20\/2011 05:00:00","Last":53.06,"Low":52.11,"Open":52.93,"Volume":491731},{"High":53.9,"HistoricalDate":"10\/19\/2011 05:00:00","Last":52.97,"Low":52.68,"Open":53.85,"Volume":324581},{"High":54.14,"HistoricalDate":"10\/18\/2011 05:00:00","Last":53.79,"Low":52.06,"Open":52.51,"Volume":283288},{"High":54.01,"HistoricalDate":"10\/17\/2011 05:00:00","Last":52.64,"Low":52.38,"Open":53.95,"Volume":388368},{"High":54.64,"HistoricalDate":"10\/14\/2011 05:00:00","Last":54.45,"Low":53.62,"Open":53.62,"Volume":307299},{"High":53.76,"HistoricalDate":"10\/13\/2011 05:00:00","Last":53.22,"Low":52.59,"Open":53.76,"Volume":358205},{"High":54.5,"HistoricalDate":"10\/12\/2011 05:00:00","Last":53.79,"Low":52.58,"Open":52.58,"Volume":571275},{"High":52.75,"HistoricalDate":"10\/11\/2011 05:00:00","Last":52.45,"Low":51.69,"Open":51.94,"Volume":351134},{"High":52.48,"HistoricalDate":"10\/10\/2011 05:00:00","Last":52.44,"Low":51.195,"Open":51.57,"Volume":418763},{"High":52.28,"HistoricalDate":"10\/07\/2011 05:00:00","Last":50.63,"Low":50.26,"Open":52.25,"Volume":456084},{"High":52.15,"HistoricalDate":"10\/06\/2011 05:00:00","Last":51.97,"Low":49.9,"Open":50.05,"Volume":549768},{"High":50.51,"HistoricalDate":"10\/05\/2011 05:00:00","Last":50.29,"Low":49.2065,"Open":49.74,"Volume":563876},{"High":49.98,"HistoricalDate":"10\/04\/2011 05:00:00","Last":49.83,"Low":46.36,"Open":46.36,"Volume":548673},{"High":49.71,"HistoricalDate":"10\/03\/2011 05:00:00","Last":46.81,"Low":46.78,"Open":49.48,"Volume":441573},{"High":50.78,"HistoricalDate":"09\/30\/2011 05:00:00","Last":49.94,"Low":49.9,"Open":50.04,"Volume":655206},{"High":50.9,"HistoricalDate":"09\/29\/2011 05:00:00","Last":50.9,"Low":49.83,"Open":50.01,"Volume":779466},{"High":51.08,"HistoricalDate":"09\/28\/2011 05:00:00","Last":49.02,"Low":49.02,"Open":50.81,"Volume":503050},{"High":51.64,"HistoricalDate":"09\/27\/2011 05:00:00","Last":50.84,"Low":49.75,"Open":50.59,"Volume":560636},{"High":49.08,"HistoricalDate":"09\/26\/2011 05:00:00","Last":49.02,"Low":47.26,"Open":48.11,"Volume":414324},{"High":48.25,"HistoricalDate":"09\/23\/2011 05:00:00","Last":47.63,"Low":47.01,"Open":47.05,"Volume":730355},{"High":48.18,"HistoricalDate":"09\/22\/2011 05:00:00","Last":47.05,"Low":46.7,"Open":47.48,"Volume":664482},{"High":51.8,"HistoricalDate":"09\/21\/2011 05:00:00","Last":48.95,"Low":48.89,"Open":51.11,"Volume":446526},{"High":52.5,"HistoricalDate":"09\/20\/2011 05:00:00","Last":51.25,"Low":51.06,"Open":51.33,"Volume":545647},{"High":51.67,"HistoricalDate":"09\/19\/2011 05:00:00","Last":51.28,"Low":50.85,"Open":51.37,"Volume":604913},{"High":52.6,"HistoricalDate":"09\/16\/2011 05:00:00","Last":52.14,"Low":51.75,"Open":51.75,"Volume":514199},{"High":52.15,"HistoricalDate":"09\/15\/2011 05:00:00","Last":52.02,"Low":51.3,"Open":51.66,"Volume":450275},{"High":51.96,"HistoricalDate":"09\/14\/2011 05:00:00","Last":51.32,"Low":50.25,"Open":50.95,"Volume":712209},{"High":50.9,"HistoricalDate":"09\/13\/2011 05:00:00","Last":50.68,"Low":49.93,"Open":49.97,"Volume":675592},{"High":50.04,"HistoricalDate":"09\/12\/2011 05:00:00","Last":49.95,"Low":48.7,"Open":49.07,"Volume":359158},{"High":50.51,"HistoricalDate":"09\/09\/2011 05:00:00","Last":49.76,"Low":49.24,"Open":50.24,"Volume":462965},{"High":52.26,"HistoricalDate":"09\/08\/2011 05:00:00","Last":50.89,"Low":50.8,"Open":51.46,"Volume":425773},{"High":52.15,"HistoricalDate":"09\/07\/2011 05:00:00","Last":51.96,"Low":50.52,"Open":50.65,"Volume":508378},{"High":50.09,"HistoricalDate":"09\/06\/2011 05:00:00","Last":49.98,"Low":48.5,"Open":48.73,"Volume":579142},{"High":51.25,"HistoricalDate":"09\/02\/2011 05:00:00","Last":49.92,"Low":49.65,"Open":51.25,"Volume":712337},{"High":54.75,"HistoricalDate":"09\/01\/2011 05:00:00","Last":52.09,"Low":51.72,"Open":54.2,"Volume":1210507},{"High":56.14,"HistoricalDate":"08\/31\/2011 05:00:00","Last":55.06,"Low":54.62,"Open":55.5,"Volume":503205},{"High":55.7,"HistoricalDate":"08\/30\/2011 05:00:00","Last":55.39,"Low":54,"Open":54,"Volume":557574},{"High":54.83,"HistoricalDate":"08\/29\/2011 05:00:00","Last":54.75,"Low":52.76,"Open":52.85,"Volume":520664},{"High":52.51,"HistoricalDate":"08\/26\/2011 05:00:00","Last":52.42,"Low":51.16,"Open":51.79,"Volume":4421597},{"High":53.7,"HistoricalDate":"08\/25\/2011 05:00:00","Last":52.01,"Low":51.9,"Open":53.45,"Volume":577581},{"High":53.44,"HistoricalDate":"08\/24\/2011 05:00:00","Last":52.97,"Low":52.14,"Open":52.37,"Volume":875554},{"High":52.31,"HistoricalDate":"08\/23\/2011 05:00:00","Last":52.16,"Low":49.63,"Open":50.3,"Volume":701352},{"High":51.02,"HistoricalDate":"08\/22\/2011 05:00:00","Last":50.13,"Low":49.6,"Open":50.7,"Volume":573854},{"High":50.57,"HistoricalDate":"08\/19\/2011 05:00:00","Last":49.78,"Low":47.93,"Open":47.93,"Volume":1218166},{"High":49.95,"HistoricalDate":"08\/18\/2011 05:00:00","Last":48.81,"Low":47.17,"Open":49.56,"Volume":1212546},{"High":50.56,"HistoricalDate":"08\/17\/2011 05:00:00","Last":48.82,"Low":48.51,"Open":49.77,"Volume":670750},{"High":50.13,"HistoricalDate":"08\/16\/2011 05:00:00","Last":49.73,"Low":49.37,"Open":49.79,"Volume":403903},{"High":50.25,"HistoricalDate":"08\/15\/2011 05:00:00","Last":50.21,"Low":49.08,"Open":49.39,"Volume":700485},{"High":50.27,"HistoricalDate":"08\/12\/2011 05:00:00","Last":49.27,"Low":48.99,"Open":49.82,"Volume":387863},{"High":50.41,"HistoricalDate":"08\/11\/2011 05:00:00","Last":49.5,"Low":47.62,"Open":47.62,"Volume":821050},{"High":49.4,"HistoricalDate":"08\/10\/2011 05:00:00","Last":47.36,"Low":47.29,"Open":48.71,"Volume":633631},{"High":49.83,"HistoricalDate":"08\/09\/2011 05:00:00","Last":49.83,"Low":46.63,"Open":48.97,"Volume":821906},{"High":51.12,"HistoricalDate":"08\/08\/2011 05:00:00","Last":47.82,"Low":47.8,"Open":50.34,"Volume":620563},{"High":52.68,"HistoricalDate":"08\/05\/2011 05:00:00","Last":51.59,"Low":50.35,"Open":52.66,"Volume":877125},{"High":52.85,"HistoricalDate":"08\/04\/2011 05:00:00","Last":52.1,"Low":51.47,"Open":52.28,"Volume":1093671},{"High":53.76,"HistoricalDate":"08\/03\/2011 05:00:00","Last":53.71,"Low":51.08,"Open":52.69,"Volume":957237},{"High":55.84,"HistoricalDate":"08\/02\/2011 05:00:00","Last":52.62,"Low":52.53,"Open":55.48,"Volume":1396903},{"High":60,"HistoricalDate":"08\/01\/2011 05:00:00","Last":55.97,"Low":54.98,"Open":59.67,"Volume":1084779},{"High":59.56,"HistoricalDate":"07\/29\/2011 05:00:00","Last":59.08,"Low":58.63,"Open":58.9,"Volume":279136},{"High":60.04,"HistoricalDate":"07\/28\/2011 05:00:00","Last":59.46,"Low":59.35,"Open":59.7,"Volume":277922},{"High":60.71,"HistoricalDate":"07\/27\/2011 05:00:00","Last":59.68,"Low":59.564,"Open":60.43,"Volume":276820},{"High":60.96,"HistoricalDate":"07\/26\/2011 05:00:00","Last":60.77,"Low":60.46,"Open":60.9,"Volume":297558},{"High":61.76,"HistoricalDate":"07\/25\/2011 05:00:00","Last":60.9,"Low":60.85,"Open":60.94,"Volume":299565},{"High":61.98,"HistoricalDate":"07\/22\/2011 05:00:00","Last":61.56,"Low":61.39,"Open":61.66,"Volume":245835},{"High":62.85,"HistoricalDate":"07\/21\/2011 05:00:00","Last":61.89,"Low":61.69,"Open":62.65,"Volume":684490},{"High":62.679,"HistoricalDate":"07\/20\/2011 05:00:00","Last":62.37,"Low":61.86,"Open":62.24,"Volume":254983},{"High":62.89,"HistoricalDate":"07\/19\/2011 05:00:00","Last":62.05,"Low":61.77,"Open":62.41,"Volume":321718},{"High":63.44,"HistoricalDate":"07\/18\/2011 05:00:00","Last":61.92,"Low":61.38,"Open":63.1,"Volume":317995},{"High":64.54,"HistoricalDate":"07\/15\/2011 05:00:00","Last":63.13,"Low":62.75,"Open":63.97,"Volume":253049},{"High":64.68,"HistoricalDate":"07\/14\/2011 05:00:00","Last":63.86,"Low":63.63,"Open":64.39,"Volume":322311},{"High":64.71,"HistoricalDate":"07\/13\/2011 05:00:00","Last":64.2,"Low":64,"Open":64.38,"Volume":200865},{"High":64.63,"HistoricalDate":"07\/12\/2011 05:00:00","Last":64.08,"Low":64.03,"Open":64.31,"Volume":255168},{"High":65.37,"HistoricalDate":"07\/11\/2011 05:00:00","Last":64.45,"Low":64.33,"Open":64.93,"Volume":142312},{"High":65.67,"HistoricalDate":"07\/08\/2011 05:00:00","Last":65.52,"Low":64.67,"Open":64.67,"Volume":241206},{"High":66.49,"HistoricalDate":"07\/07\/2011 05:00:00","Last":65.7,"Low":65.55,"Open":66.49,"Volume":380546},{"High":66.41,"HistoricalDate":"07\/06\/2011 05:00:00","Last":65.83,"Low":65.2,"Open":65.44,"Volume":516403},{"High":65.62,"HistoricalDate":"07\/05\/2011 05:00:00","Last":65.36,"Low":64.94,"Open":65.17,"Volume":451855},{"High":65.26,"HistoricalDate":"07\/01\/2011 05:00:00","Last":64.94,"Low":63.54,"Open":63.54,"Volume":562541},{"High":64.2099,"HistoricalDate":"06\/30\/2011 05:00:00","Last":63.08,"Low":61.93,"Open":63.29,"Volume":420386},{"High":63.08,"HistoricalDate":"06\/29\/2011 05:00:00","Last":63.03,"Low":62.31,"Open":62.67,"Volume":367638},{"High":62.84,"HistoricalDate":"06\/28\/2011 05:00:00","Last":62.64,"Low":61.61,"Open":62.63,"Volume":503027},{"High":64.27,"HistoricalDate":"06\/27\/2011 05:00:00","Last":63.76,"Low":63.58,"Open":63.68,"Volume":268924},{"High":63.8,"HistoricalDate":"06\/24\/2011 05:00:00","Last":63.74,"Low":63.1,"Open":63.31,"Volume":404954},{"High":63.23,"HistoricalDate":"06\/23\/2011 05:00:00","Last":63.06,"Low":61.93,"Open":62.69,"Volume":186992},{"High":64.21,"HistoricalDate":"06\/22\/2011 05:00:00","Last":63.4,"Low":63.35,"Open":63.73,"Volume":223777},{"High":64.402,"HistoricalDate":"06\/21\/2011 05:00:00","Last":63.9,"Low":63.43,"Open":63.9,"Volume":267705},{"High":63.12,"HistoricalDate":"06\/20\/2011 05:00:00","Last":63.05,"Low":61.6,"Open":61.67,"Volume":334126},{"High":62.58,"HistoricalDate":"06\/17\/2011 05:00:00","Last":61.77,"Low":61.6,"Open":61.6,"Volume":412783},{"High":61.04,"HistoricalDate":"06\/16\/2011 05:00:00","Last":60.97,"Low":59.98,"Open":60.35,"Volume":277550},{"High":61.14,"HistoricalDate":"06\/15\/2011 05:00:00","Last":60.41,"Low":60.4,"Open":60.71,"Volume":318041},{"High":61.65,"HistoricalDate":"06\/14\/2011 05:00:00","Last":61.27,"Low":60.85,"Open":60.85,"Volume":171283},{"High":60.49,"HistoricalDate":"06\/13\/2011 05:00:00","Last":60.3,"Low":59.76,"Open":60.04,"Volume":194686},{"High":60.44,"HistoricalDate":"06\/10\/2011 05:00:00","Last":60.06,"Low":59.49,"Open":60.26,"Volume":176103},{"High":61.1,"HistoricalDate":"06\/09\/2011 05:00:00","Last":60.63,"Low":60.255,"Open":60.41,"Volume":166623},{"High":60.6,"HistoricalDate":"06\/08\/2011 05:00:00","Last":60.31,"Low":60.03,"Open":60.03,"Volume":217999},{"High":60.86,"HistoricalDate":"06\/07\/2011 05:00:00","Last":60.55,"Low":59.82,"Open":60.4,"Volume":217588},{"High":60.3,"HistoricalDate":"06\/06\/2011 05:00:00","Last":60.05,"Low":59.15,"Open":60.03,"Volume":420507},{"High":60.89,"HistoricalDate":"06\/03\/2011 05:00:00","Last":60.17,"Low":60.12,"Open":60.51,"Volume":158028},{"High":62.3265,"HistoricalDate":"06\/02\/2011 05:00:00","Last":61.3,"Low":61.1,"Open":62.27,"Volume":240056},{"High":63.92,"HistoricalDate":"06\/01\/2011 05:00:00","Last":62.23,"Low":62.15,"Open":63.9,"Volume":226034},{"High":63.9,"HistoricalDate":"05\/31\/2011 05:00:00","Last":63.83,"Low":62.48,"Open":63.14,"Volume":399227},{"High":62.74,"HistoricalDate":"05\/27\/2011 05:00:00","Last":62.56,"Low":62.01,"Open":62.01,"Volume":264385},{"High":61.61,"HistoricalDate":"05\/26\/2011 05:00:00","Last":61.38,"Low":59.83,"Open":60.86,"Volume":230156},{"High":60.75,"HistoricalDate":"05\/25\/2011 05:00:00","Last":60.72,"Low":60.22,"Open":60.48,"Volume":211282},{"High":61.5291,"HistoricalDate":"05\/24\/2011 05:00:00","Last":60.74,"Low":60.49,"Open":61.52,"Volume":124267},{"High":61.79,"HistoricalDate":"05\/23\/2011 05:00:00","Last":61.29,"Low":61.19,"Open":61.39,"Volume":168231},{"High":62.79,"HistoricalDate":"05\/20\/2011 05:00:00","Last":62.32,"Low":61.88,"Open":62.13,"Volume":112633},{"High":62.85,"HistoricalDate":"05\/19\/2011 05:00:00","Last":62.34,"Low":61.88,"Open":62.66,"Volume":129731},{"High":62.73,"HistoricalDate":"05\/18\/2011 05:00:00","Last":62.47,"Low":61.16,"Open":61.51,"Volume":153370},{"High":61.57,"HistoricalDate":"05\/17\/2011 05:00:00","Last":61.47,"Low":60.77,"Open":61.23,"Volume":166168},{"High":62.43,"HistoricalDate":"05\/16\/2011 05:00:00","Last":61.71,"Low":61.7,"Open":62.39,"Volume":119235},{"High":63.49,"HistoricalDate":"05\/13\/2011 05:00:00","Last":62.71,"Low":62.7,"Open":63.19,"Volume":161050},{"High":63.17,"HistoricalDate":"05\/12\/2011 05:00:00","Last":63.1,"Low":62.49,"Open":62.56,"Volume":131183},{"High":63.49,"HistoricalDate":"05\/11\/2011 05:00:00","Last":62.73,"Low":62.44,"Open":62.87,"Volume":174614},{"High":63.36,"HistoricalDate":"05\/10\/2011 05:00:00","Last":63.06,"Low":61.47,"Open":61.5,"Volume":312077},{"High":61.7899,"HistoricalDate":"05\/09\/2011 05:00:00","Last":61.6,"Low":60.98,"Open":61.18,"Volume":167211},{"High":62.102,"HistoricalDate":"05\/06\/2011 05:00:00","Last":61.14,"Low":60.96,"Open":61.62,"Volume":188455},{"High":62.2,"HistoricalDate":"05\/05\/2011 05:00:00","Last":60.94,"Low":59.83,"Open":61.55,"Volume":774112},{"High":60.25,"HistoricalDate":"05\/04\/2011 05:00:00","Last":59.57,"Low":59.35,"Open":60.17,"Volume":198955},{"High":61.28,"HistoricalDate":"05\/03\/2011 05:00:00","Last":60.11,"Low":59.73,"Open":60.01,"Volume":185422},{"High":61.39,"HistoricalDate":"05\/02\/2011 05:00:00","Last":60.28,"Low":60.09,"Open":61.39,"Volume":242585},{"High":61.32,"HistoricalDate":"04\/29\/2011 05:00:00","Last":61.11,"Low":60.55,"Open":60.97,"Volume":99656},{"High":61.15,"HistoricalDate":"04\/28\/2011 05:00:00","Last":60.77,"Low":60.53,"Open":60.75,"Volume":103792},{"High":60.85,"HistoricalDate":"04\/27\/2011 05:00:00","Last":60.83,"Low":60.33,"Open":60.6,"Volume":104586},{"High":60.77,"HistoricalDate":"04\/26\/2011 05:00:00","Last":60.63,"Low":59.85,"Open":59.91,"Volume":287594},{"High":60.38,"HistoricalDate":"04\/25\/2011 05:00:00","Last":59.88,"Low":59.49,"Open":60.16,"Volume":107998},{"High":60.18,"HistoricalDate":"04\/21\/2011 05:00:00","Last":60.14,"Low":59.69,"Open":60.17,"Volume":81556},{"High":59.93,"HistoricalDate":"04\/20\/2011 05:00:00","Last":59.62,"Low":59.25,"Open":59.6,"Volume":146362},{"High":59.123,"HistoricalDate":"04\/19\/2011 05:00:00","Last":58.79,"Low":58.5,"Open":58.94,"Volume":295628},{"High":59.9,"HistoricalDate":"04\/18\/2011 05:00:00","Last":58.89,"Low":58.15,"Open":59.88,"Volume":437374},{"High":60.57,"HistoricalDate":"04\/15\/2011 05:00:00","Last":60.42,"Low":59.99,"Open":60.02,"Volume":191678},{"High":60.31,"HistoricalDate":"04\/14\/2011 05:00:00","Last":60.2,"Low":59.67,"Open":59.88,"Volume":241777},{"High":60.76,"HistoricalDate":"04\/13\/2011 05:00:00","Last":60.2,"Low":60.03,"Open":60.33,"Volume":240293},{"High":60.29,"HistoricalDate":"04\/12\/2011 05:00:00","Last":60.06,"Low":59.14,"Open":59.51,"Volume":222527},{"High":60.25,"HistoricalDate":"04\/11\/2011 05:00:00","Last":59.63,"Low":59.34,"Open":60.11,"Volume":163235},{"High":61,"HistoricalDate":"04\/08\/2011 05:00:00","Last":60.06,"Low":59.88,"Open":60.82,"Volume":221449},{"High":61.01,"HistoricalDate":"04\/07\/2011 05:00:00","Last":60.48,"Low":60.47,"Open":60.92,"Volume":243432},{"High":61.195,"HistoricalDate":"04\/06\/2011 05:00:00","Last":60.96,"Low":60.58,"Open":61.19,"Volume":164103},{"High":61.64,"HistoricalDate":"04\/05\/2011 05:00:00","Last":60.99,"Low":60.46,"Open":61.64,"Volume":454010},{"High":62.6,"HistoricalDate":"04\/04\/2011 05:00:00","Last":61.85,"Low":61.25,"Open":62.04,"Volume":386803},{"High":62.66,"HistoricalDate":"04\/01\/2011 05:00:00","Last":62.33,"Low":60.24,"Open":61.96,"Volume":484170},{"High":61.83,"HistoricalDate":"03\/31\/2011 05:00:00","Last":61.32,"Low":61.2,"Open":61.45,"Volume":93194},{"High":61.94,"HistoricalDate":"03\/30\/2011 05:00:00","Last":61.45,"Low":61.17,"Open":61.54,"Volume":203930},{"High":61.64,"HistoricalDate":"03\/29\/2011 05:00:00","Last":61.27,"Low":60.87,"Open":61.42,"Volume":500148},{"High":62.75,"HistoricalDate":"03\/28\/2011 05:00:00","Last":61.86,"Low":60.5,"Open":60.95,"Volume":391797},{"High":61.16,"HistoricalDate":"03\/25\/2011 05:00:00","Last":60.85,"Low":60,"Open":60.25,"Volume":162013},{"High":60.33,"HistoricalDate":"03\/24\/2011 05:00:00","Last":60.18,"Low":59.38,"Open":59.9,"Volume":132865},{"High":59.65,"HistoricalDate":"03\/23\/2011 05:00:00","Last":59.58,"Low":59.01,"Open":59.36,"Volume":199920},{"High":60,"HistoricalDate":"03\/22\/2011 05:00:00","Last":59.54,"Low":59.3,"Open":59.68,"Volume":131872},{"High":59.94,"HistoricalDate":"03\/21\/2011 05:00:00","Last":59.46,"Low":59,"Open":59,"Volume":254315},{"High":58.94,"HistoricalDate":"03\/18\/2011 05:00:00","Last":58.6,"Low":58.05,"Open":58.45,"Volume":167746},{"High":58.98,"HistoricalDate":"03\/17\/2011 05:00:00","Last":57.89,"Low":57.86,"Open":58.74,"Volume":141112},{"High":58.83,"HistoricalDate":"03\/16\/2011 05:00:00","Last":57.96,"Low":57.53,"Open":58.28,"Volume":242572},{"High":58.87,"HistoricalDate":"03\/15\/2011 05:00:00","Last":58.61,"Low":57.25,"Open":57.25,"Volume":194863},{"High":58.86,"HistoricalDate":"03\/14\/2011 05:00:00","Last":58.71,"Low":56.94,"Open":57.77,"Volume":172797},{"High":58.59,"HistoricalDate":"03\/11\/2011 06:00:00","Last":58.26,"Low":57.94,"Open":58.27,"Volume":171446},{"High":59.34,"HistoricalDate":"03\/10\/2011 06:00:00","Last":58.14,"Low":57.79,"Open":59.19,"Volume":224641},{"High":60.07,"HistoricalDate":"03\/09\/2011 06:00:00","Last":59.84,"Low":59.42,"Open":59.79,"Volume":271561},{"High":60.12,"HistoricalDate":"03\/08\/2011 06:00:00","Last":59.71,"Low":58.5,"Open":59.05,"Volume":237623},{"High":60,"HistoricalDate":"03\/07\/2011 06:00:00","Last":59.1,"Low":58.53,"Open":59.99,"Volume":178075},{"High":60,"HistoricalDate":"03\/04\/2011 06:00:00","Last":59.87,"Low":59.43,"Open":59.82,"Volume":247350},{"High":60,"HistoricalDate":"03\/03\/2011 06:00:00","Last":59.84,"Low":59.0801,"Open":59.13,"Volume":188965},{"High":59.18,"HistoricalDate":"03\/02\/2011 06:00:00","Last":58.91,"Low":58.24,"Open":58.24,"Volume":227123},{"High":59.94,"HistoricalDate":"03\/01\/2011 06:00:00","Last":58.36,"Low":58.03,"Open":59.22,"Volume":347802},{"High":59.37,"HistoricalDate":"02\/28\/2011 06:00:00","Last":59.32,"Low":58.55,"Open":58.55,"Volume":292448},{"High":58.55,"HistoricalDate":"02\/25\/2011 06:00:00","Last":58.41,"Low":57.36,"Open":57.62,"Volume":187872},{"High":57.57,"HistoricalDate":"02\/24\/2011 06:00:00","Last":57.1,"Low":56.105,"Open":56.57,"Volume":311982},{"High":57.62,"HistoricalDate":"02\/23\/2011 06:00:00","Last":56.51,"Low":56.46,"Open":57.62,"Volume":226385},{"High":58.67,"HistoricalDate":"02\/22\/2011 06:00:00","Last":57.68,"Low":57.57,"Open":58.67,"Volume":228332},{"High":59.1,"HistoricalDate":"02\/18\/2011 06:00:00","Last":58.78,"Low":58.35,"Open":58.63,"Volume":257471},{"High":58.81,"HistoricalDate":"02\/17\/2011 06:00:00","Last":58.6,"Low":58.25,"Open":58.25,"Volume":256237},{"High":58.37,"HistoricalDate":"02\/16\/2011 06:00:00","Last":58.25,"Low":57.45,"Open":57.7,"Volume":367714},{"High":57.67,"HistoricalDate":"02\/15\/2011 06:00:00","Last":57.41,"Low":57.09,"Open":57.28,"Volume":262622},{"High":57.94,"HistoricalDate":"02\/14\/2011 06:00:00","Last":57.47,"Low":57.42,"Open":57.49,"Volume":232040},{"High":57.73,"HistoricalDate":"02\/11\/2011 06:00:00","Last":57.6,"Low":56.91,"Open":57.25,"Volume":239168},{"High":57.7982,"HistoricalDate":"02\/10\/2011 06:00:00","Last":57.36,"Low":56.85,"Open":57.19,"Volume":211383},{"High":57.76,"HistoricalDate":"02\/09\/2011 06:00:00","Last":57.62,"Low":57.16,"Open":57.3,"Volume":402086},{"High":57.64,"HistoricalDate":"02\/08\/2011 06:00:00","Last":57.32,"Low":56.38,"Open":56.83,"Volume":408058},{"High":57.36,"HistoricalDate":"02\/07\/2011 06:00:00","Last":56.86,"Low":56.58,"Open":57.25,"Volume":789580},{"High":58.39,"HistoricalDate":"02\/04\/2011 06:00:00","Last":57.08,"Low":56.93,"Open":58.24,"Volume":397293},{"High":59.29,"HistoricalDate":"02\/03\/2011 06:00:00","Last":58.04,"Low":56.24,"Open":56.33,"Volume":796684},{"High":56.28,"HistoricalDate":"02\/02\/2011 06:00:00","Last":55.5,"Low":55.26,"Open":56.06,"Volume":362240},{"High":56.55,"HistoricalDate":"02\/01\/2011 06:00:00","Last":56.36,"Low":55.43,"Open":55.69,"Volume":263288},{"High":55.78,"HistoricalDate":"01\/31\/2011 06:00:00","Last":55.49,"Low":54.83,"Open":55.36,"Volume":265978},{"High":56.06,"HistoricalDate":"01\/28\/2011 06:00:00","Last":55.37,"Low":54.85,"Open":55.91,"Volume":452960},{"High":56.11,"HistoricalDate":"01\/27\/2011 06:00:00","Last":56.04,"Low":54.35,"Open":54.76,"Volume":567359},{"High":54.68,"HistoricalDate":"01\/26\/2011 06:00:00","Last":54.59,"Low":53.51,"Open":53.57,"Volume":227937},{"High":53.57,"HistoricalDate":"01\/25\/2011 06:00:00","Last":53.56,"Low":52.39,"Open":52.75,"Volume":203300},{"High":52.95,"HistoricalDate":"01\/24\/2011 06:00:00","Last":52.65,"Low":51.28,"Open":51.48,"Volume":179764},{"High":52.75,"HistoricalDate":"01\/21\/2011 06:00:00","Last":51.63,"Low":51.55,"Open":52.75,"Volume":156153},{"High":52.99,"HistoricalDate":"01\/20\/2011 06:00:00","Last":52.44,"Low":52.17,"Open":52.62,"Volume":157997},{"High":53.3,"HistoricalDate":"01\/19\/2011 06:00:00","Last":52.88,"Low":52.74,"Open":52.95,"Volume":212096},{"High":53.11,"HistoricalDate":"01\/18\/2011 06:00:00","Last":52.96,"Low":52.55,"Open":52.97,"Volume":113247},{"High":52.99,"HistoricalDate":"01\/14\/2011 06:00:00","Last":52.95,"Low":51.955,"Open":52.47,"Volume":200735},{"High":53.84,"HistoricalDate":"01\/13\/2011 06:00:00","Last":52.46,"Low":52.37,"Open":53.81,"Volume":187181},{"High":53.95,"HistoricalDate":"01\/12\/2011 06:00:00","Last":53.88,"Low":53.44,"Open":53.49,"Volume":268955},{"High":52.88,"HistoricalDate":"01\/11\/2011 06:00:00","Last":52.8,"Low":52.09,"Open":52.21,"Volume":207676},{"High":52,"HistoricalDate":"01\/10\/2011 06:00:00","Last":51.99,"Low":51.01,"Open":51.4,"Volume":318904},{"High":52.09,"HistoricalDate":"01\/07\/2011 06:00:00","Last":51.6,"Low":50.91,"Open":52.08,"Volume":177887},{"High":52.42,"HistoricalDate":"01\/06\/2011 06:00:00","Last":52.15,"Low":51.945,"Open":52.35,"Volume":234983},{"High":52.56,"HistoricalDate":"01\/05\/2011 06:00:00","Last":52.42,"Low":52.21,"Open":52.48,"Volume":217649},{"High":53.99,"HistoricalDate":"01\/04\/2011 06:00:00","Last":52.56,"Low":52.31,"Open":53.99,"Volume":194900},{"High":54.04,"HistoricalDate":"01\/03\/2011 06:00:00","Last":53.74,"Low":53.29,"Open":53.88,"Volume":182227},{"High":53.83,"HistoricalDate":"12\/31\/2010 06:00:00","Last":53.4,"Low":53.23,"Open":53.76,"Volume":172600},{"High":54.11,"HistoricalDate":"12\/30\/2010 06:00:00","Last":53.76,"Low":53.255,"Open":53.26,"Volume":131507},{"High":53.7,"HistoricalDate":"12\/29\/2010 06:00:00","Last":53.35,"Low":52.64,"Open":53.24,"Volume":317151},{"High":53.21,"HistoricalDate":"12\/28\/2010 06:00:00","Last":53.09,"Low":52.41,"Open":53.21,"Volume":121651},{"High":53.27,"HistoricalDate":"12\/27\/2010 06:00:00","Last":53.22,"Low":52.7901,"Open":52.81,"Volume":53995},{"High":53.265,"HistoricalDate":"12\/23\/2010 06:00:00","Last":53.01,"Low":52.65,"Open":53.08,"Volume":85868},{"High":53.35,"HistoricalDate":"12\/22\/2010 06:00:00","Last":53.04,"Low":52.85,"Open":53.04,"Volume":147274},{"High":53.352,"HistoricalDate":"12\/21\/2010 06:00:00","Last":52.9,"Low":52.89,"Open":53.28,"Volume":128525},{"High":53.4,"HistoricalDate":"12\/20\/2010 06:00:00","Last":52.85,"Low":52.56,"Open":52.82,"Volume":183778},{"High":53.43,"HistoricalDate":"12\/17\/2010 06:00:00","Last":53,"Low":52.71,"Open":53.43,"Volume":388720},{"High":53.72,"HistoricalDate":"12\/16\/2010 06:00:00","Last":53.43,"Low":53.15,"Open":53.45,"Volume":125432},{"High":53.735,"HistoricalDate":"12\/15\/2010 06:00:00","Last":53.34,"Low":52.88,"Open":53.31,"Volume":215650},{"High":53.48,"HistoricalDate":"12\/14\/2010 06:00:00","Last":53.03,"Low":52.87,"Open":52.94,"Volume":174337},{"High":53.34,"HistoricalDate":"12\/13\/2010 06:00:00","Last":53.08,"Low":52.59,"Open":52.77,"Volume":268436},{"High":52.62,"HistoricalDate":"12\/10\/2010 06:00:00","Last":52.6,"Low":51.66,"Open":52.24,"Volume":199338},{"High":53.53,"HistoricalDate":"12\/09\/2010 06:00:00","Last":52.26,"Low":52.22,"Open":53.53,"Volume":390405},{"High":53.82,"HistoricalDate":"12\/08\/2010 06:00:00","Last":53.41,"Low":53.26,"Open":53.7,"Volume":200383},{"High":53.92,"HistoricalDate":"12\/07\/2010 06:00:00","Last":53.45,"Low":52.86,"Open":53.21,"Volume":264531},{"High":53.15,"HistoricalDate":"12\/06\/2010 06:00:00","Last":52.98,"Low":52.03,"Open":52.42,"Volume":194490},{"High":52.91,"HistoricalDate":"12\/03\/2010 06:00:00","Last":52.67,"Low":51.71,"Open":52.24,"Volume":276259},{"High":52.49,"HistoricalDate":"12\/02\/2010 06:00:00","Last":52.38,"Low":51.05,"Open":51.72,"Volume":293205},{"High":51.84,"HistoricalDate":"12\/01\/2010 06:00:00","Last":51.66,"Low":50.9,"Open":51.09,"Volume":264025},{"High":50.36,"HistoricalDate":"11\/30\/2010 06:00:00","Last":50.33,"Low":49.51,"Open":49.71,"Volume":241713},{"High":50.84,"HistoricalDate":"11\/29\/2010 06:00:00","Last":50.24,"Low":49.56,"Open":50.74,"Volume":224562},{"High":51.36,"HistoricalDate":"11\/26\/2010 06:00:00","Last":51.14,"Low":50.13,"Open":50.67,"Volume":63453},{"High":51.08,"HistoricalDate":"11\/24\/2010 06:00:00","Last":51.06,"Low":50.72,"Open":50.82,"Volume":143898},{"High":50.71,"HistoricalDate":"11\/23\/2010 06:00:00","Last":50.66,"Low":50.01,"Open":50.36,"Volume":228094},{"High":51.01,"HistoricalDate":"11\/22\/2010 06:00:00","Last":50.94,"Low":50.08,"Open":50.31,"Volume":211556},{"High":50.8,"HistoricalDate":"11\/19\/2010 06:00:00","Last":50.64,"Low":50.29,"Open":50.61,"Volume":210531},{"High":50.66,"HistoricalDate":"11\/18\/2010 06:00:00","Last":50.62,"Low":50.01,"Open":50.07,"Volume":240408},{"High":49.92,"HistoricalDate":"11\/17\/2010 06:00:00","Last":49.62,"Low":48.58,"Open":48.89,"Volume":362437},{"High":50.28,"HistoricalDate":"11\/16\/2010 06:00:00","Last":48.75,"Low":48.42,"Open":49.93,"Volume":456204},{"High":50.42,"HistoricalDate":"11\/15\/2010 06:00:00","Last":50.06,"Low":49.6,"Open":50.2,"Volume":163335},{"High":50.31,"HistoricalDate":"11\/12\/2010 06:00:00","Last":50.14,"Low":49.58,"Open":49.96,"Volume":254824},{"High":50.29,"HistoricalDate":"11\/11\/2010 06:00:00","Last":50.28,"Low":49.06,"Open":49.63,"Volume":356314},{"High":50.6699,"HistoricalDate":"11\/10\/2010 06:00:00","Last":50.24,"Low":49.37,"Open":50.58,"Volume":461122},{"High":51.25,"HistoricalDate":"11\/09\/2010 06:00:00","Last":50.57,"Low":50.34,"Open":51.23,"Volume":159025},{"High":51.6,"HistoricalDate":"11\/08\/2010 06:00:00","Last":51,"Low":50.91,"Open":51.34,"Volume":169302},{"High":52.13,"HistoricalDate":"11\/05\/2010 05:00:00","Last":51.57,"Low":51.42,"Open":52.13,"Volume":242798},{"High":51.98,"HistoricalDate":"11\/04\/2010 05:00:00","Last":51.91,"Low":50.94,"Open":51.11,"Volume":308359},{"High":51.7,"HistoricalDate":"11\/03\/2010 05:00:00","Last":50.96,"Low":50.3,"Open":51.59,"Volume":621925},{"High":52.91,"HistoricalDate":"11\/02\/2010 05:00:00","Last":52.32,"Low":51.58,"Open":51.66,"Volume":763726},{"High":51.45,"HistoricalDate":"11\/01\/2010 05:00:00","Last":50.93,"Low":50.28,"Open":50.28,"Volume":612058},{"High":50.47,"HistoricalDate":"10\/29\/2010 05:00:00","Last":50.12,"Low":50,"Open":50.27,"Volume":459225},{"High":50.6,"HistoricalDate":"10\/28\/2010 05:00:00","Last":50.27,"Low":46.77,"Open":47.06,"Volume":1448138},{"High":46.53,"HistoricalDate":"10\/27\/2010 05:00:00","Last":46.29,"Low":45.52,"Open":46.41,"Volume":191659},{"High":46.77,"HistoricalDate":"10\/26\/2010 05:00:00","Last":46.74,"Low":45.68,"Open":46,"Volume":201307},{"High":46.5,"HistoricalDate":"10\/25\/2010 05:00:00","Last":46.26,"Low":45.87,"Open":45.98,"Volume":165991},{"High":45.82,"HistoricalDate":"10\/22\/2010 05:00:00","Last":45.72,"Low":45.32,"Open":45.77,"Volume":118494},{"High":46.425,"HistoricalDate":"10\/21\/2010 05:00:00","Last":45.76,"Low":45.12,"Open":45.79,"Volume":180648},{"High":45.6,"HistoricalDate":"10\/20\/2010 05:00:00","Last":45.5,"Low":45.02,"Open":45.22,"Volume":156078},{"High":45.6,"HistoricalDate":"10\/19\/2010 05:00:00","Last":45,"Low":44.65,"Open":45.05,"Volume":185024},{"High":45.71,"HistoricalDate":"10\/18\/2010 05:00:00","Last":45.69,"Low":44.91,"Open":45.23,"Volume":171872},{"High":45.83,"HistoricalDate":"10\/15\/2010 05:00:00","Last":45.15,"Low":44.98,"Open":45.28,"Volume":179177},{"High":45.44,"HistoricalDate":"10\/14\/2010 05:00:00","Last":45.32,"Low":45,"Open":45.44,"Volume":115513},{"High":45.48,"HistoricalDate":"10\/13\/2010 05:00:00","Last":45.36,"Low":44.72,"Open":45.06,"Volume":157784},{"High":45.19,"HistoricalDate":"10\/12\/2010 05:00:00","Last":44.97,"Low":44.39,"Open":44.84,"Volume":136946},{"High":45.09,"HistoricalDate":"10\/11\/2010 05:00:00","Last":44.81,"Low":44.06,"Open":44.31,"Volume":143111},{"High":44.48,"HistoricalDate":"10\/08\/2010 05:00:00","Last":44.25,"Low":43.61,"Open":43.86,"Volume":191348},{"High":45.34,"HistoricalDate":"10\/07\/2010 05:00:00","Last":43.98,"Low":43.94,"Open":45.34,"Volume":277496},{"High":45.18,"HistoricalDate":"10\/06\/2010 05:00:00","Last":45,"Low":44.76,"Open":45,"Volume":218864},{"High":45.14,"HistoricalDate":"10\/05\/2010 05:00:00","Last":45.11,"Low":44.42,"Open":44.74,"Volume":169019},{"High":45.76,"HistoricalDate":"10\/04\/2010 05:00:00","Last":44.4,"Low":44.26,"Open":45.64,"Volume":242713},{"High":45.69,"HistoricalDate":"10\/01\/2010 05:00:00","Last":45.67,"Low":45.16,"Open":45.35,"Volume":240742},{"High":45.38,"HistoricalDate":"09\/30\/2010 05:00:00","Last":45.26,"Low":44.4,"Open":45,"Volume":250411},{"High":44.99,"HistoricalDate":"09\/29\/2010 05:00:00","Last":44.67,"Low":44.03,"Open":44.07,"Volume":288069},{"High":44.38,"HistoricalDate":"09\/28\/2010 05:00:00","Last":44.3,"Low":43.32,"Open":43.73,"Volume":180473},{"High":44.12,"HistoricalDate":"09\/27\/2010 05:00:00","Last":43.73,"Low":43.49,"Open":43.95,"Volume":101576},{"High":43.9,"HistoricalDate":"09\/24\/2010 05:00:00","Last":43.87,"Low":43.05,"Open":43.08,"Volume":149860},{"High":43.5,"HistoricalDate":"09\/23\/2010 05:00:00","Last":42.64,"Low":42.55,"Open":43,"Volume":166280},{"High":44.06,"HistoricalDate":"09\/22\/2010 05:00:00","Last":43.21,"Low":43,"Open":43.69,"Volume":174051},{"High":43.95,"HistoricalDate":"09\/21\/2010 05:00:00","Last":43.78,"Low":43.3,"Open":43.88,"Volume":208333},{"High":44,"HistoricalDate":"09\/20\/2010 05:00:00","Last":43.92,"Low":42.73,"Open":43.02,"Volume":237203},{"High":43.45,"HistoricalDate":"09\/17\/2010 05:00:00","Last":43.03,"Low":42.84,"Open":43.04,"Volume":251391},{"High":43.26,"HistoricalDate":"09\/16\/2010 05:00:00","Last":42.74,"Low":42.62,"Open":43.09,"Volume":122193},{"High":43.54,"HistoricalDate":"09\/15\/2010 05:00:00","Last":43.36,"Low":42.21,"Open":43.01,"Volume":135978},{"High":44.21,"HistoricalDate":"09\/14\/2010 05:00:00","Last":43.29,"Low":43.2,"Open":43.83,"Volume":230258},{"High":44.16,"HistoricalDate":"09\/13\/2010 05:00:00","Last":44.03,"Low":43.18,"Open":43.38,"Volume":228595},{"High":43.34,"HistoricalDate":"09\/10\/2010 05:00:00","Last":43.16,"Low":42.66,"Open":42.73,"Volume":207790},{"High":43.05,"HistoricalDate":"09\/09\/2010 05:00:00","Last":42.62,"Low":42.4,"Open":42.76,"Volume":159183},{"High":42.71,"HistoricalDate":"09\/08\/2010 05:00:00","Last":42.33,"Low":41.91,"Open":42.25,"Volume":236473},{"High":42.94,"HistoricalDate":"09\/07\/2010 05:00:00","Last":42.13,"Low":42.04,"Open":42.93,"Volume":140579},{"High":43.03,"HistoricalDate":"09\/03\/2010 05:00:00","Last":42.99,"Low":42.1,"Open":42.39,"Volume":219176},{"High":42.17,"HistoricalDate":"09\/02\/2010 05:00:00","Last":42.12,"Low":41.42,"Open":42.07,"Volume":305131},{"High":42.33,"HistoricalDate":"09\/01\/2010 05:00:00","Last":42.15,"Low":41.2,"Open":41.27,"Volume":326870},{"High":41.93,"HistoricalDate":"08\/31\/2010 05:00:00","Last":40.81,"Low":40.71,"Open":41.89,"Volume":355800},{"High":42.54,"HistoricalDate":"08\/30\/2010 05:00:00","Last":42.1,"Low":41.86,"Open":42.01,"Volume":241400},{"High":42.02,"HistoricalDate":"08\/27\/2010 05:00:00","Last":41.91,"Low":41.34,"Open":42.02,"Volume":265900},{"High":42.46,"HistoricalDate":"08\/26\/2010 05:00:00","Last":41.77,"Low":41.67,"Open":42.04,"Volume":302300},{"High":41.99,"HistoricalDate":"08\/25\/2010 05:00:00","Last":41.85,"Low":41.2,"Open":41.51,"Volume":280800},{"High":42.05,"HistoricalDate":"08\/24\/2010 05:00:00","Last":41.94,"Low":41.23,"Open":41.56,"Volume":296700},{"High":43.28,"HistoricalDate":"08\/23\/2010 05:00:00","Last":41.92,"Low":41.87,"Open":43.28,"Volume":256000},{"High":42.96,"HistoricalDate":"08\/20\/2010 05:00:00","Last":42.89,"Low":42.07,"Open":42.34,"Volume":355100},{"High":43.97,"HistoricalDate":"08\/19\/2010 05:00:00","Last":42.5,"Low":41.88,"Open":43.24,"Volume":538400},{"High":43.68,"HistoricalDate":"08\/18\/2010 05:00:00","Last":43.44,"Low":40.36,"Open":40.7,"Volume":789800},{"High":41.4,"HistoricalDate":"08\/17\/2010 05:00:00","Last":40.75,"Low":40.51,"Open":40.83,"Volume":566300},{"High":41.38,"HistoricalDate":"08\/16\/2010 05:00:00","Last":40.36,"Low":40.15,"Open":41.22,"Volume":652800},{"High":42.5,"HistoricalDate":"08\/13\/2010 05:00:00","Last":41.45,"Low":41.37,"Open":42.48,"Volume":397800},{"High":42.95,"HistoricalDate":"08\/12\/2010 05:00:00","Last":42.54,"Low":42.44,"Open":42.74,"Volume":449600},{"High":45.43,"HistoricalDate":"08\/11\/2010 05:00:00","Last":43.41,"Low":43.15,"Open":44.86,"Volume":881400},{"High":47.95,"HistoricalDate":"08\/10\/2010 05:00:00","Last":45.89,"Low":45.82,"Open":47.82,"Volume":591900},{"High":48.53,"HistoricalDate":"08\/09\/2010 05:00:00","Last":48.19,"Low":48,"Open":48.14,"Volume":123200},{"High":48.06,"HistoricalDate":"08\/06\/2010 05:00:00","Last":48.02,"Low":46.94,"Open":47.68,"Volume":106800},{"High":48.6,"HistoricalDate":"08\/05\/2010 05:00:00","Last":48.17,"Low":47.6,"Open":48.39,"Volume":184600},{"High":48.67,"HistoricalDate":"08\/04\/2010 05:00:00","Last":48.55,"Low":47.69,"Open":47.69,"Volume":235200},{"High":47.96,"HistoricalDate":"08\/03\/2010 05:00:00","Last":47.62,"Low":46.91,"Open":47.61,"Volume":261700},{"High":47.92,"HistoricalDate":"08\/02\/2010 05:00:00","Last":47.86,"Low":47.04,"Open":47.49,"Volume":184000},{"High":47.29,"HistoricalDate":"07\/30\/2010 05:00:00","Last":47.02,"Low":46.46,"Open":46.74,"Volume":155500},{"High":47.79,"HistoricalDate":"07\/29\/2010 05:00:00","Last":47.23,"Low":46.57,"Open":47.46,"Volume":183100},{"High":47.95,"HistoricalDate":"07\/28\/2010 05:00:00","Last":47.37,"Low":47.22,"Open":47.8,"Volume":228300},{"High":48.7,"HistoricalDate":"07\/27\/2010 05:00:00","Last":47.81,"Low":47.77,"Open":47.96,"Volume":342800},{"High":47.85,"HistoricalDate":"07\/26\/2010 05:00:00","Last":47.82,"Low":47.04,"Open":47.27,"Volume":240300},{"High":47.67,"HistoricalDate":"07\/23\/2010 05:00:00","Last":47.17,"Low":45.78,"Open":45.81,"Volume":387100},{"High":46.28,"HistoricalDate":"07\/22\/2010 05:00:00","Last":46.13,"Low":44.7,"Open":44.72,"Volume":470400},{"High":44.83,"HistoricalDate":"07\/21\/2010 05:00:00","Last":44.48,"Low":43.92,"Open":44.61,"Volume":337700},{"High":44.48,"HistoricalDate":"07\/20\/2010 05:00:00","Last":44.43,"Low":43.32,"Open":43.87,"Volume":213200},{"High":44.45,"HistoricalDate":"07\/19\/2010 05:00:00","Last":44.32,"Low":43.42,"Open":43.42,"Volume":443700},{"High":44.14,"HistoricalDate":"07\/16\/2010 05:00:00","Last":43.49,"Low":43.16,"Open":43.91,"Volume":480300},{"High":44.4,"HistoricalDate":"07\/15\/2010 05:00:00","Last":44.2,"Low":43.61,"Open":44.28,"Volume":204100},{"High":44.42,"HistoricalDate":"07\/14\/2010 05:00:00","Last":44.37,"Low":43.86,"Open":44.03,"Volume":291000},{"High":44.18,"HistoricalDate":"07\/13\/2010 05:00:00","Last":44.17,"Low":43.59,"Open":43.96,"Volume":228000},{"High":43.73,"HistoricalDate":"07\/12\/2010 05:00:00","Last":43.61,"Low":43.11,"Open":43.2,"Volume":173600},{"High":43.46,"HistoricalDate":"07\/09\/2010 05:00:00","Last":43.41,"Low":42.82,"Open":43.11,"Volume":204100},{"High":43.16,"HistoricalDate":"07\/08\/2010 05:00:00","Last":43.11,"Low":41.44,"Open":41.44,"Volume":456400},{"High":41.3,"HistoricalDate":"07\/07\/2010 05:00:00","Last":41.23,"Low":40,"Open":40.58,"Volume":428300},{"High":42.08,"HistoricalDate":"07\/06\/2010 05:00:00","Last":40.58,"Low":40.45,"Open":42.06,"Volume":423300},{"High":42.13,"HistoricalDate":"07\/02\/2010 05:00:00","Last":41.72,"Low":41.66,"Open":42.13,"Volume":347000},{"High":42.73,"HistoricalDate":"07\/01\/2010 05:00:00","Last":41.99,"Low":41.85,"Open":42.58,"Volume":384300},{"High":43.16,"HistoricalDate":"06\/30\/2010 05:00:00","Last":42.48,"Low":41.69,"Open":41.93,"Volume":1009600},{"High":42.24,"HistoricalDate":"06\/29\/2010 05:00:00","Last":41.62,"Low":41.44,"Open":42,"Volume":385000},{"High":42.64,"HistoricalDate":"06\/28\/2010 05:00:00","Last":42.4,"Low":42.33,"Open":42.6,"Volume":320700},{"High":42.95,"HistoricalDate":"06\/25\/2010 05:00:00","Last":42.62,"Low":42.15,"Open":42.32,"Volume":315000},{"High":43.07,"HistoricalDate":"06\/24\/2010 05:00:00","Last":42.37,"Low":42.29,"Open":42.67,"Volume":316200},{"High":43.6,"HistoricalDate":"06\/23\/2010 05:00:00","Last":42.97,"Low":42.7,"Open":43.44,"Volume":271100},{"High":45.04,"HistoricalDate":"06\/22\/2010 05:00:00","Last":43.51,"Low":43.49,"Open":44.6,"Volume":382400},{"High":45.69,"HistoricalDate":"06\/21\/2010 05:00:00","Last":44.45,"Low":44.19,"Open":45.43,"Volume":289200},{"High":45.97,"HistoricalDate":"06\/18\/2010 05:00:00","Last":45.08,"Low":45.03,"Open":45.68,"Volume":376400},{"High":46.5,"HistoricalDate":"06\/17\/2010 05:00:00","Last":45.9,"Low":45.87,"Open":46.18,"Volume":164700},{"High":46.38,"HistoricalDate":"06\/16\/2010 05:00:00","Last":45.97,"Low":45.48,"Open":45.71,"Volume":134900},{"High":46.13,"HistoricalDate":"06\/15\/2010 05:00:00","Last":46.05,"Low":45.2,"Open":45.46,"Volume":182100},{"High":46.03,"HistoricalDate":"06\/14\/2010 05:00:00","Last":45.5,"Low":45.37,"Open":45.85,"Volume":93900},{"High":45.62,"HistoricalDate":"06\/11\/2010 05:00:00","Last":45.59,"Low":44.71,"Open":44.8,"Volume":181900},{"High":45.16,"HistoricalDate":"06\/10\/2010 05:00:00","Last":45.1,"Low":43.99,"Open":44.01,"Volume":194800},{"High":45.13,"HistoricalDate":"06\/09\/2010 05:00:00","Last":44.2,"Low":44.02,"Open":44.92,"Volume":243100},{"High":44.86,"HistoricalDate":"06\/08\/2010 05:00:00","Last":44.72,"Low":44.03,"Open":44.86,"Volume":168400},{"High":45.53,"HistoricalDate":"06\/07\/2010 05:00:00","Last":44.73,"Low":44.68,"Open":45.53,"Volume":191300},{"High":46.28,"HistoricalDate":"06\/04\/2010 05:00:00","Last":45.29,"Low":45.24,"Open":46.28,"Volume":279400},{"High":46.98,"HistoricalDate":"06\/03\/2010 05:00:00","Last":46.73,"Low":45.79,"Open":46.2,"Volume":165800},{"High":46.04,"HistoricalDate":"06\/02\/2010 05:00:00","Last":45.96,"Low":45.16,"Open":45.91,"Volume":395900},{"High":46.72,"HistoricalDate":"06\/01\/2010 05:00:00","Last":45.93,"Low":45.93,"Open":46.06,"Volume":212900},{"High":46.88,"HistoricalDate":"05\/28\/2010 05:00:00","Last":46.24,"Low":46.23,"Open":46.67,"Volume":215500},{"High":46.69,"HistoricalDate":"05\/27\/2010 05:00:00","Last":46.62,"Low":46.11,"Open":46.41,"Volume":214400},{"High":45.94,"HistoricalDate":"05\/26\/2010 05:00:00","Last":45.78,"Low":45.16,"Open":45.25,"Volume":450300},{"High":45.24,"HistoricalDate":"05\/25\/2010 05:00:00","Last":45.08,"Low":43,"Open":45.23,"Volume":261700},{"High":46.35,"HistoricalDate":"05\/24\/2010 05:00:00","Last":45.71,"Low":45.55,"Open":46.33,"Volume":659400},{"High":47.83,"HistoricalDate":"05\/21\/2010 05:00:00","Last":46.5,"Low":45.85,"Open":47.05,"Volume":554200},{"High":48.22,"HistoricalDate":"05\/20\/2010 05:00:00","Last":47.5,"Low":47.5,"Open":47.96,"Volume":612600},{"High":49.1,"HistoricalDate":"05\/19\/2010 05:00:00","Last":48.45,"Low":48.15,"Open":48.67,"Volume":228500},{"High":49.81,"HistoricalDate":"05\/18\/2010 05:00:00","Last":48.66,"Low":48.61,"Open":49.59,"Volume":179000},{"High":49.31,"HistoricalDate":"05\/17\/2010 05:00:00","Last":49.22,"Low":48.16,"Open":48.71,"Volume":180900},{"High":49.04,"HistoricalDate":"05\/14\/2010 05:00:00","Last":48.39,"Low":47.92,"Open":48.75,"Volume":183300},{"High":49.31,"HistoricalDate":"05\/13\/2010 05:00:00","Last":49.1,"Low":48.45,"Open":48.47,"Volume":212800},{"High":48.98,"HistoricalDate":"05\/12\/2010 05:00:00","Last":48.71,"Low":47.78,"Open":47.95,"Volume":178500},{"High":48.6,"HistoricalDate":"05\/11\/2010 05:00:00","Last":47.97,"Low":47.52,"Open":47.52,"Volume":265800},{"High":49.22,"HistoricalDate":"05\/10\/2010 05:00:00","Last":48.02,"Low":47.5,"Open":48.88,"Volume":408600},{"High":48.06,"HistoricalDate":"05\/07\/2010 05:00:00","Last":47.16,"Low":46.4,"Open":47.23,"Volume":507000},{"High":48.57,"HistoricalDate":"05\/06\/2010 05:00:00","Last":47.18,"Low":46.88,"Open":47.74,"Volume":569800},{"High":48.29,"HistoricalDate":"05\/05\/2010 05:00:00","Last":47.85,"Low":47.36,"Open":47.5,"Volume":275900},{"High":48.13,"HistoricalDate":"05\/04\/2010 05:00:00","Last":47.82,"Low":47.37,"Open":47.97,"Volume":314400},{"High":48.4,"HistoricalDate":"05\/03\/2010 05:00:00","Last":48.36,"Low":47.71,"Open":47.71,"Volume":176600},{"High":48.19,"HistoricalDate":"04\/30\/2010 05:00:00","Last":47.43,"Low":47.03,"Open":47.8,"Volume":465600},{"High":49.65,"HistoricalDate":"04\/29\/2010 05:00:00","Last":47.93,"Low":47.74,"Open":48.28,"Volume":1015100},{"High":51.39,"HistoricalDate":"04\/28\/2010 05:00:00","Last":50.51,"Low":50.17,"Open":51.39,"Volume":491000},{"High":51.93,"HistoricalDate":"04\/27\/2010 05:00:00","Last":51.26,"Low":50.66,"Open":50.66,"Volume":292800},{"High":51.29,"HistoricalDate":"04\/26\/2010 05:00:00","Last":51,"Low":50.66,"Open":51.07,"Volume":215100},{"High":51.41,"HistoricalDate":"04\/23\/2010 05:00:00","Last":51,"Low":50.76,"Open":50.93,"Volume":271400},{"High":50.87,"HistoricalDate":"04\/22\/2010 05:00:00","Last":50.75,"Low":49.81,"Open":50.06,"Volume":213000},{"High":50.6,"HistoricalDate":"04\/21\/2010 05:00:00","Last":50.43,"Low":49.24,"Open":49.37,"Volume":194100},{"High":49.56,"HistoricalDate":"04\/20\/2010 05:00:00","Last":49.5,"Low":48.58,"Open":48.94,"Volume":269100},{"High":49.08,"HistoricalDate":"04\/19\/2010 05:00:00","Last":48.9,"Low":48.29,"Open":49.04,"Volume":190300},{"High":50.11,"HistoricalDate":"04\/16\/2010 05:00:00","Last":49.07,"Low":48.99,"Open":49.81,"Volume":182600},{"High":49.91,"HistoricalDate":"04\/15\/2010 05:00:00","Last":49.79,"Low":49.59,"Open":49.73,"Volume":175800},{"High":50.01,"HistoricalDate":"04\/14\/2010 05:00:00","Last":49.98,"Low":49.42,"Open":49.55,"Volume":178000},{"High":49.7,"HistoricalDate":"04\/13\/2010 05:00:00","Last":49.17,"Low":48.9,"Open":49.7,"Volume":190900},{"High":49.93,"HistoricalDate":"04\/12\/2010 05:00:00","Last":49.7,"Low":48.4,"Open":48.5,"Volume":497800},{"High":48.79,"HistoricalDate":"04\/09\/2010 05:00:00","Last":48.6,"Low":48.08,"Open":48.55,"Volume":193100},{"High":48.99,"HistoricalDate":"04\/08\/2010 05:00:00","Last":48.43,"Low":48.34,"Open":48.81,"Volume":202100},{"High":49.51,"HistoricalDate":"04\/07\/2010 05:00:00","Last":48.99,"Low":48.74,"Open":49.24,"Volume":424700},{"High":49.57,"HistoricalDate":"04\/06\/2010 05:00:00","Last":49.43,"Low":48.72,"Open":48.86,"Volume":182600},{"High":49.08,"HistoricalDate":"04\/05\/2010 05:00:00","Last":48.9,"Low":48.16,"Open":48.9,"Volume":195000},{"High":49.16,"HistoricalDate":"04\/01\/2010 05:00:00","Last":48.88,"Low":48.6,"Open":49.06,"Volume":255100},{"High":49.77,"HistoricalDate":"03\/31\/2010 05:00:00","Last":48.85,"Low":48.84,"Open":49.52,"Volume":368400},{"High":50.53,"HistoricalDate":"03\/30\/2010 05:00:00","Last":49.8,"Low":49.51,"Open":50.24,"Volume":190000},{"High":51.02,"HistoricalDate":"03\/29\/2010 05:00:00","Last":50.3,"Low":50.18,"Open":50.95,"Volume":247600},{"High":50.91,"HistoricalDate":"03\/26\/2010 05:00:00","Last":50.75,"Low":50.46,"Open":50.65,"Volume":90600},{"High":50.81,"HistoricalDate":"03\/25\/2010 05:00:00","Last":50.45,"Low":50.22,"Open":50.67,"Volume":137500},{"High":51.45,"HistoricalDate":"03\/24\/2010 05:00:00","Last":50.38,"Low":50.27,"Open":51.39,"Volume":160600},{"High":51.63,"HistoricalDate":"03\/23\/2010 05:00:00","Last":51.6,"Low":50.82,"Open":51.61,"Volume":131200},{"High":52.63,"HistoricalDate":"03\/22\/2010 05:00:00","Last":51.76,"Low":51.45,"Open":52,"Volume":150400},{"High":52.43,"HistoricalDate":"03\/19\/2010 05:00:00","Last":52.24,"Low":51.68,"Open":52.27,"Volume":179600},{"High":52.37,"HistoricalDate":"03\/18\/2010 05:00:00","Last":52.05,"Low":51.77,"Open":52.23,"Volume":97700},{"High":52.92,"HistoricalDate":"03\/17\/2010 05:00:00","Last":52.37,"Low":51.29,"Open":51.31,"Volume":212600},{"High":51.17,"HistoricalDate":"03\/16\/2010 05:00:00","Last":51.13,"Low":50.42,"Open":50.48,"Volume":145300},{"High":50.66,"HistoricalDate":"03\/15\/2010 05:00:00","Last":50.34,"Low":50.02,"Open":50.18,"Volume":123400},{"High":51.25,"HistoricalDate":"03\/12\/2010 06:00:00","Last":50.53,"Low":50.14,"Open":51.25,"Volume":235700},{"High":51.55,"HistoricalDate":"03\/11\/2010 06:00:00","Last":51.2,"Low":50.99,"Open":51.29,"Volume":199500},{"High":51.55,"HistoricalDate":"03\/10\/2010 06:00:00","Last":51.2,"Low":50.99,"Open":51.29,"Volume":151000},{"High":51.5,"HistoricalDate":"03\/09\/2010 06:00:00","Last":51.25,"Low":50.89,"Open":50.9,"Volume":129400},{"High":51.56,"HistoricalDate":"03\/08\/2010 06:00:00","Last":51.05,"Low":51,"Open":51.54,"Volume":196000},{"High":51.72,"HistoricalDate":"03\/05\/2010 06:00:00","Last":51.54,"Low":50.82,"Open":50.82,"Volume":265400},{"High":50.95,"HistoricalDate":"03\/04\/2010 06:00:00","Last":50.44,"Low":50.32,"Open":50.58,"Volume":268200},{"High":50.61,"HistoricalDate":"03\/03\/2010 06:00:00","Last":50.32,"Low":49.68,"Open":49.74,"Volume":278500},{"High":50.15,"HistoricalDate":"03\/02\/2010 06:00:00","Last":49.8,"Low":49.56,"Open":50.13,"Volume":248800},{"High":50.25,"HistoricalDate":"03\/01\/2010 06:00:00","Last":49.93,"Low":49.61,"Open":49.61,"Volume":184900},{"High":49.87,"HistoricalDate":"02\/26\/2010 06:00:00","Last":49.56,"Low":48.85,"Open":49.27,"Volume":248200},{"High":49.39,"HistoricalDate":"02\/25\/2010 06:00:00","Last":49.33,"Low":48.24,"Open":48.24,"Volume":197400},{"High":49.09,"HistoricalDate":"02\/24\/2010 06:00:00","Last":48.89,"Low":48.26,"Open":48.55,"Volume":117500},{"High":48.46,"HistoricalDate":"02\/23\/2010 06:00:00","Last":48.34,"Low":48.01,"Open":48.24,"Volume":190400},{"High":48.32,"HistoricalDate":"02\/22\/2010 06:00:00","Last":48.24,"Low":47.8,"Open":47.9,"Volume":163400},{"High":48.23,"HistoricalDate":"02\/19\/2010 06:00:00","Last":47.94,"Low":47.66,"Open":47.87,"Volume":175600},{"High":47.93,"HistoricalDate":"02\/18\/2010 06:00:00","Last":47.82,"Low":46.92,"Open":47.18,"Volume":226200},{"High":47.09,"HistoricalDate":"02\/17\/2010 06:00:00","Last":47.09,"Low":46.63,"Open":46.9,"Volume":80700},{"High":46.77,"HistoricalDate":"02\/16\/2010 06:00:00","Last":46.65,"Low":46.12,"Open":46.4,"Volume":127500},{"High":46.3,"HistoricalDate":"02\/12\/2010 06:00:00","Last":46.24,"Low":45.49,"Open":45.52,"Volume":173300},{"High":46.62,"HistoricalDate":"02\/11\/2010 06:00:00","Last":45.97,"Low":45.42,"Open":46.34,"Volume":327100},{"High":46.65,"HistoricalDate":"02\/10\/2010 06:00:00","Last":46.62,"Low":45.36,"Open":46.1,"Volume":199100},{"High":46.9,"HistoricalDate":"02\/09\/2010 06:00:00","Last":46.27,"Low":45.98,"Open":46.46,"Volume":137900},{"High":47.37,"HistoricalDate":"02\/08\/2010 06:00:00","Last":46.49,"Low":46.47,"Open":47,"Volume":147400},{"High":47.27,"HistoricalDate":"02\/05\/2010 06:00:00","Last":46.42,"Low":46.41,"Open":47.27,"Volume":309700},{"High":47.27,"HistoricalDate":"02\/04\/2010 06:00:00","Last":46.42,"Low":46.41,"Open":47.27,"Volume":218000},{"High":47.37,"HistoricalDate":"02\/03\/2010 06:00:00","Last":47.37,"Low":46.85,"Open":46.99,"Volume":190900},{"High":47.94,"HistoricalDate":"02\/02\/2010 06:00:00","Last":47.1,"Low":46.4,"Open":47.83,"Volume":401700},{"High":48.11,"HistoricalDate":"02\/01\/2010 06:00:00","Last":48.01,"Low":47.37,"Open":47.97,"Volume":266100},{"High":49.22,"HistoricalDate":"01\/29\/2010 06:00:00","Last":47.97,"Low":47.69,"Open":48.19,"Volume":551100},{"High":48.81,"HistoricalDate":"01\/28\/2010 06:00:00","Last":47.88,"Low":47.74,"Open":48.72,"Volume":695000},{"High":48.57,"HistoricalDate":"01\/27\/2010 06:00:00","Last":48.52,"Low":47.2,"Open":47.28,"Volume":270800},{"High":47.66,"HistoricalDate":"01\/26\/2010 06:00:00","Last":47.61,"Low":46.53,"Open":47.13,"Volume":278800},{"High":48.25,"HistoricalDate":"01\/25\/2010 06:00:00","Last":47.4,"Low":46.49,"Open":47.5,"Volume":141600},{"High":48.37,"HistoricalDate":"01\/22\/2010 06:00:00","Last":47.41,"Low":47.23,"Open":48.32,"Volume":170700},{"High":49.77,"HistoricalDate":"01\/21\/2010 06:00:00","Last":48.19,"Low":48.19,"Open":48.96,"Volume":149700},{"High":49.21,"HistoricalDate":"01\/20\/2010 06:00:00","Last":48.82,"Low":47.75,"Open":49.21,"Volume":244300},{"High":49.34,"HistoricalDate":"01\/19\/2010 06:00:00","Last":49.34,"Low":48.46,"Open":48.46,"Volume":168100},{"High":48.81,"HistoricalDate":"01\/15\/2010 06:00:00","Last":48.53,"Low":47.97,"Open":48.72,"Volume":176300},{"High":48.78,"HistoricalDate":"01\/14\/2010 06:00:00","Last":48.63,"Low":47.75,"Open":47.95,"Volume":145400},{"High":48.2,"HistoricalDate":"01\/13\/2010 06:00:00","Last":48.15,"Low":47.55,"Open":47.96,"Volume":141700},{"High":47.96,"HistoricalDate":"01\/12\/2010 06:00:00","Last":47.78,"Low":47.22,"Open":47.22,"Volume":136200},{"High":47.75,"HistoricalDate":"01\/11\/2010 06:00:00","Last":47.61,"Low":47.31,"Open":47.75,"Volume":98300},{"High":47.67,"HistoricalDate":"01\/08\/2010 06:00:00","Last":47.6,"Low":47.05,"Open":47.56,"Volume":126100},{"High":48.41,"HistoricalDate":"01\/07\/2010 06:00:00","Last":47.82,"Low":47.49,"Open":48.34,"Volume":178000},{"High":48.97,"HistoricalDate":"01\/06\/2010 06:00:00","Last":48.51,"Low":48.21,"Open":48.42,"Volume":203000},{"High":49.61,"HistoricalDate":"01\/05\/2010 06:00:00","Last":48.61,"Low":48.36,"Open":49.57,"Volume":213400},{"High":50.13,"HistoricalDate":"01\/04\/2010 06:00:00","Last":49.58,"Low":48.96,"Open":48.96,"Volume":209100},{"High":49.85,"HistoricalDate":"12\/31\/2009 06:00:00","Last":48.85,"Low":48.82,"Open":49.79,"Volume":102200},{"High":49.69,"HistoricalDate":"12\/30\/2009 06:00:00","Last":49.68,"Low":48.94,"Open":49.23,"Volume":170100},{"High":49.69,"HistoricalDate":"12\/29\/2009 06:00:00","Last":49.3,"Low":49.07,"Open":49.35,"Volume":114300},{"High":49.35,"HistoricalDate":"12\/28\/2009 06:00:00","Last":49.27,"Low":48.61,"Open":49.34,"Volume":103100},{"High":49.41,"HistoricalDate":"12\/24\/2009 06:00:00","Last":49.07,"Low":48.67,"Open":49.22,"Volume":58500},{"High":49.92,"HistoricalDate":"12\/23\/2009 06:00:00","Last":49.22,"Low":48.77,"Open":49,"Volume":236200},{"High":49,"HistoricalDate":"12\/22\/2009 06:00:00","Last":48.7,"Low":48.29,"Open":48.29,"Volume":325900},{"High":48.61,"HistoricalDate":"12\/21\/2009 06:00:00","Last":48.37,"Low":47.5,"Open":47.75,"Volume":247200},{"High":47.71,"HistoricalDate":"12\/18\/2009 06:00:00","Last":47.7,"Low":46.72,"Open":47.45,"Volume":585800},{"High":48.03,"HistoricalDate":"12\/17\/2009 06:00:00","Last":47.13,"Low":46.74,"Open":47.97,"Volume":193800},{"High":47.93,"HistoricalDate":"12\/16\/2009 06:00:00","Last":47.93,"Low":47.14,"Open":47.37,"Volume":179600},{"High":47.34,"HistoricalDate":"12\/15\/2009 06:00:00","Last":46.93,"Low":46.21,"Open":46.67,"Volume":178500},{"High":46.85,"HistoricalDate":"12\/14\/2009 06:00:00","Last":46.37,"Low":45.57,"Open":46.65,"Volume":113500},{"High":46.85,"HistoricalDate":"12\/11\/2009 06:00:00","Last":46.37,"Low":45.57,"Open":46.65,"Volume":117400},{"High":47.18,"HistoricalDate":"12\/10\/2009 06:00:00","Last":46.67,"Low":46.3,"Open":46.91,"Volume":110800},{"High":46.82,"HistoricalDate":"12\/09\/2009 06:00:00","Last":46.64,"Low":45.79,"Open":46.43,"Volume":112800},{"High":46.63,"HistoricalDate":"12\/08\/2009 06:00:00","Last":46.54,"Low":45.65,"Open":46.14,"Volume":159900},{"High":46.5,"HistoricalDate":"12\/07\/2009 06:00:00","Last":45.75,"Low":45.12,"Open":46.44,"Volume":155700},{"High":46.5,"HistoricalDate":"12\/04\/2009 06:00:00","Last":45.75,"Low":45.12,"Open":46.44,"Volume":429900},{"High":47.21,"HistoricalDate":"12\/03\/2009 06:00:00","Last":45.53,"Low":45.51,"Open":46.67,"Volume":297800},{"High":46.91,"HistoricalDate":"12\/02\/2009 06:00:00","Last":46.46,"Low":45.66,"Open":46.12,"Volume":151500},{"High":46.76,"HistoricalDate":"12\/01\/2009 06:00:00","Last":46.01,"Low":45.32,"Open":46.72,"Volume":265100},{"High":46.53,"HistoricalDate":"11\/30\/2009 06:00:00","Last":46.42,"Low":45.18,"Open":46.01,"Volume":196900},{"High":47.5,"HistoricalDate":"11\/27\/2009 06:00:00","Last":46.88,"Low":46.79,"Open":47.5,"Volume":80400},{"High":47.5,"HistoricalDate":"11\/25\/2009 06:00:00","Last":46.88,"Low":46.79,"Open":47.5,"Volume":80000},{"High":47.55,"HistoricalDate":"11\/24\/2009 06:00:00","Last":47.26,"Low":46.53,"Open":47.43,"Volume":181300},{"High":48.04,"HistoricalDate":"11\/23\/2009 06:00:00","Last":47.55,"Low":47.16,"Open":47.46,"Volume":143200},{"High":47.53,"HistoricalDate":"11\/20\/2009 06:00:00","Last":46.62,"Low":46.58,"Open":46.73,"Volume":204800},{"High":48.32,"HistoricalDate":"11\/19\/2009 06:00:00","Last":47.21,"Low":46.76,"Open":48.02,"Volume":181700},{"High":48.87,"HistoricalDate":"11\/18\/2009 06:00:00","Last":48.31,"Low":47.9,"Open":48.49,"Volume":106100},{"High":49.15,"HistoricalDate":"11\/17\/2009 06:00:00","Last":48.76,"Low":47.86,"Open":47.92,"Volume":136600},{"High":49.15,"HistoricalDate":"11\/16\/2009 06:00:00","Last":48.76,"Low":47.86,"Open":47.92,"Volume":152200},{"High":49.18,"HistoricalDate":"11\/13\/2009 06:00:00","Last":47.9,"Low":47.8,"Open":48.9,"Volume":230500},{"High":49.18,"HistoricalDate":"11\/12\/2009 06:00:00","Last":47.9,"Low":47.8,"Open":48.9,"Volume":91700},{"High":49.84,"HistoricalDate":"11\/11\/2009 06:00:00","Last":48.98,"Low":48.78,"Open":49.43,"Volume":146100},{"High":49.84,"HistoricalDate":"11\/10\/2009 06:00:00","Last":48.98,"Low":48.78,"Open":49.43,"Volume":128900},{"High":49.53,"HistoricalDate":"11\/09\/2009 06:00:00","Last":49.5,"Low":48.28,"Open":48.5,"Volume":163300},{"High":49.38,"HistoricalDate":"11\/06\/2009 06:00:00","Last":48.36,"Low":48.16,"Open":48.89,"Volume":196800},{"High":49.34,"HistoricalDate":"11\/05\/2009 06:00:00","Last":49.2,"Low":47.88,"Open":48.12,"Volume":154600},{"High":48.88,"HistoricalDate":"11\/04\/2009 06:00:00","Last":47.91,"Low":47.85,"Open":48.46,"Volume":174400},{"High":48.34,"HistoricalDate":"11\/03\/2009 06:00:00","Last":48.29,"Low":47.21,"Open":47.44,"Volume":189000},{"High":48.21,"HistoricalDate":"11\/02\/2009 06:00:00","Last":47.51,"Low":47.18,"Open":47.85,"Volume":157400},{"High":47.83,"HistoricalDate":"10\/30\/2009 05:00:00","Last":47.62,"Low":46.61,"Open":46.84,"Volume":405400},{"High":48.3,"HistoricalDate":"10\/29\/2009 05:00:00","Last":47,"Low":44.65,"Open":48.3,"Volume":472500},{"High":48.58,"HistoricalDate":"10\/28\/2009 05:00:00","Last":47.87,"Low":47.62,"Open":48.58,"Volume":462000},{"High":48.33,"HistoricalDate":"10\/27\/2009 05:00:00","Last":48.16,"Low":47.21,"Open":47.59,"Volume":283500},{"High":48.39,"HistoricalDate":"10\/26\/2009 05:00:00","Last":47.55,"Low":46.96,"Open":47.07,"Volume":214700},{"High":47.37,"HistoricalDate":"10\/23\/2009 05:00:00","Last":47.14,"Low":46.3,"Open":46.71,"Volume":273400},{"High":46.77,"HistoricalDate":"10\/22\/2009 05:00:00","Last":46.72,"Low":45.82,"Open":46,"Volume":120300},{"High":47.05,"HistoricalDate":"10\/21\/2009 05:00:00","Last":46.2,"Low":46.08,"Open":46.25,"Volume":207100},{"High":46.86,"HistoricalDate":"10\/20\/2009 05:00:00","Last":46.41,"Low":46.21,"Open":46.56,"Volume":124200},{"High":46.65,"HistoricalDate":"10\/19\/2009 05:00:00","Last":46.55,"Low":45.23,"Open":46.51,"Volume":182100},{"High":46.86,"HistoricalDate":"10\/16\/2009 05:00:00","Last":46.51,"Low":45.58,"Open":45.58,"Volume":215900},{"High":47.34,"HistoricalDate":"10\/15\/2009 05:00:00","Last":47.24,"Low":46.53,"Open":46.6,"Volume":169500},{"High":47.06,"HistoricalDate":"10\/14\/2009 05:00:00","Last":46.91,"Low":46.52,"Open":46.88,"Volume":255200},{"High":46.75,"HistoricalDate":"10\/13\/2009 05:00:00","Last":46.37,"Low":45.89,"Open":46.53,"Volume":143900},{"High":47.14,"HistoricalDate":"10\/12\/2009 05:00:00","Last":46.44,"Low":46.42,"Open":47.1,"Volume":81900},{"High":47.27,"HistoricalDate":"10\/09\/2009 05:00:00","Last":46.98,"Low":46.26,"Open":46.99,"Volume":141300},{"High":47.41,"HistoricalDate":"10\/08\/2009 05:00:00","Last":47.01,"Low":46.86,"Open":47.33,"Volume":331700},{"High":47.3,"HistoricalDate":"10\/07\/2009 05:00:00","Last":47.17,"Low":46.43,"Open":46.5,"Volume":200100},{"High":46.74,"HistoricalDate":"10\/06\/2009 05:00:00","Last":46.57,"Low":46.03,"Open":46.22,"Volume":84200},{"High":46.61,"HistoricalDate":"10\/05\/2009 05:00:00","Last":46.11,"Low":45.36,"Open":46.23,"Volume":195000},{"High":46.5,"HistoricalDate":"10\/02\/2009 05:00:00","Last":45.92,"Low":45.79,"Open":45.95,"Volume":197600},{"High":47.3,"HistoricalDate":"10\/01\/2009 05:00:00","Last":46.32,"Low":46.04,"Open":47.02,"Volume":165900},{"High":48.23,"HistoricalDate":"09\/30\/2009 05:00:00","Last":47.27,"Low":47.13,"Open":47.89,"Volume":264300},{"High":48.37,"HistoricalDate":"09\/29\/2009 05:00:00","Last":47.89,"Low":47.71,"Open":48.01,"Volume":169500},{"High":48.47,"HistoricalDate":"09\/28\/2009 05:00:00","Last":48.2,"Low":47.01,"Open":47.01,"Volume":226500},{"High":47.17,"HistoricalDate":"09\/25\/2009 05:00:00","Last":47.07,"Low":46.45,"Open":46.92,"Volume":332400},{"High":47.14,"HistoricalDate":"09\/24\/2009 05:00:00","Last":46.92,"Low":46.57,"Open":46.97,"Volume":275700},{"High":47.41,"HistoricalDate":"09\/23\/2009 05:00:00","Last":46.97,"Low":46.43,"Open":46.9,"Volume":218700},{"High":47.26,"HistoricalDate":"09\/22\/2009 05:00:00","Last":46.84,"Low":46.3,"Open":47.06,"Volume":152700},{"High":47.14,"HistoricalDate":"09\/21\/2009 05:00:00","Last":46.72,"Low":46.46,"Open":46.5,"Volume":238300},{"High":46.91,"HistoricalDate":"09\/18\/2009 05:00:00","Last":46.89,"Low":46.13,"Open":46.63,"Volume":252500},{"High":46.63,"HistoricalDate":"09\/17\/2009 05:00:00","Last":46.59,"Low":45.85,"Open":46.48,"Volume":154800},{"High":46.8,"HistoricalDate":"09\/16\/2009 05:00:00","Last":46.4,"Low":45.49,"Open":46.03,"Volume":244300},{"High":46.08,"HistoricalDate":"09\/15\/2009 05:00:00","Last":46.03,"Low":45.55,"Open":45.56,"Volume":376600},{"High":45.68,"HistoricalDate":"09\/14\/2009 05:00:00","Last":45.5,"Low":45.04,"Open":45.15,"Volume":258100},{"High":45.59,"HistoricalDate":"09\/11\/2009 05:00:00","Last":45.3,"Low":45.04,"Open":45.56,"Volume":155000},{"High":45.71,"HistoricalDate":"09\/10\/2009 05:00:00","Last":45.57,"Low":45.13,"Open":45.53,"Volume":191500},{"High":46,"HistoricalDate":"09\/09\/2009 05:00:00","Last":45.53,"Low":45.3,"Open":45.3,"Volume":111800},{"High":45.82,"HistoricalDate":"09\/08\/2009 05:00:00","Last":45.52,"Low":45.19,"Open":45.8,"Volume":128200},{"High":46,"HistoricalDate":"09\/04\/2009 05:00:00","Last":45.69,"Low":45.4,"Open":45.8,"Volume":178100},{"High":45.96,"HistoricalDate":"09\/03\/2009 05:00:00","Last":45.89,"Low":44.65,"Open":45.5,"Volume":246900},{"High":45.75,"HistoricalDate":"09\/02\/2009 05:00:00","Last":45.52,"Low":45.26,"Open":45.58,"Volume":129900},{"High":46.81,"HistoricalDate":"09\/01\/2009 05:00:00","Last":45.63,"Low":45.11,"Open":45.74,"Volume":256300},{"High":46.37,"HistoricalDate":"08\/31\/2009 05:00:00","Last":45.96,"Low":45.49,"Open":45.66,"Volume":201300},{"High":47.38,"HistoricalDate":"08\/28\/2009 05:00:00","Last":46.09,"Low":45.89,"Open":47.07,"Volume":143800},{"High":46.92,"HistoricalDate":"08\/27\/2009 05:00:00","Last":46.7,"Low":45.96,"Open":46.55,"Volume":123800},{"High":47.32,"HistoricalDate":"08\/26\/2009 05:00:00","Last":46.57,"Low":46.12,"Open":47.03,"Volume":198900},{"High":47.64,"HistoricalDate":"08\/25\/2009 05:00:00","Last":47.23,"Low":46.87,"Open":46.98,"Volume":228300},{"High":47.13,"HistoricalDate":"08\/24\/2009 05:00:00","Last":46.77,"Low":46.33,"Open":46.44,"Volume":251300},{"High":46.85,"HistoricalDate":"08\/21\/2009 05:00:00","Last":46.42,"Low":46.08,"Open":46.51,"Volume":324000},{"High":46.86,"HistoricalDate":"08\/20\/2009 05:00:00","Last":46.34,"Low":45.69,"Open":46.45,"Volume":237900},{"High":46.63,"HistoricalDate":"08\/19\/2009 05:00:00","Last":46.6,"Low":45.28,"Open":45.56,"Volume":184800},{"High":46.02,"HistoricalDate":"08\/18\/2009 05:00:00","Last":45.91,"Low":45.48,"Open":45.48,"Volume":172900},{"High":45.74,"HistoricalDate":"08\/17\/2009 05:00:00","Last":45.62,"Low":44.65,"Open":45.03,"Volume":164900},{"High":47.22,"HistoricalDate":"08\/14\/2009 05:00:00","Last":45.87,"Low":45.32,"Open":47.07,"Volume":276900},{"High":48.85,"HistoricalDate":"08\/13\/2009 05:00:00","Last":47,"Low":46.95,"Open":48.12,"Volume":437000},{"High":47.88,"HistoricalDate":"08\/12\/2009 05:00:00","Last":47.36,"Low":46.48,"Open":46.6,"Volume":179000},{"High":46.51,"HistoricalDate":"08\/11\/2009 05:00:00","Last":46.33,"Low":46.03,"Open":46.39,"Volume":118700},{"High":46.81,"HistoricalDate":"08\/10\/2009 05:00:00","Last":46.47,"Low":46.03,"Open":46.6,"Volume":221400},{"High":47.25,"HistoricalDate":"08\/07\/2009 05:00:00","Last":46.63,"Low":46.5,"Open":47.13,"Volume":387800},{"High":47.03,"HistoricalDate":"08\/06\/2009 05:00:00","Last":46.52,"Low":46.51,"Open":46.8,"Volume":290900},{"High":47.12,"HistoricalDate":"08\/05\/2009 05:00:00","Last":46.76,"Low":46.13,"Open":46.93,"Volume":184300},{"High":47.06,"HistoricalDate":"08\/04\/2009 05:00:00","Last":47.04,"Low":46.3,"Open":46.46,"Volume":290700},{"High":46.92,"HistoricalDate":"08\/03\/2009 05:00:00","Last":46.76,"Low":45.99,"Open":46.61,"Volume":164700},{"High":46.62,"HistoricalDate":"07\/31\/2009 05:00:00","Last":46.2,"Low":45.91,"Open":46.01,"Volume":173700},{"High":46.61,"HistoricalDate":"07\/30\/2009 05:00:00","Last":46.04,"Low":45.67,"Open":46.21,"Volume":267600},{"High":46.32,"HistoricalDate":"07\/29\/2009 05:00:00","Last":46.03,"Low":44.8,"Open":44.8,"Volume":359600},{"High":45.36,"HistoricalDate":"07\/28\/2009 05:00:00","Last":45.21,"Low":44.33,"Open":44.41,"Volume":191700},{"High":45.52,"HistoricalDate":"07\/27\/2009 05:00:00","Last":44.55,"Low":44.41,"Open":45.14,"Volume":304700},{"High":45.94,"HistoricalDate":"07\/24\/2009 05:00:00","Last":45.34,"Low":45.08,"Open":45.74,"Volume":334700},{"High":46.28,"HistoricalDate":"07\/23\/2009 05:00:00","Last":46.24,"Low":45.24,"Open":45.49,"Volume":251000},{"High":45.38,"HistoricalDate":"07\/22\/2009 05:00:00","Last":45.28,"Low":44.75,"Open":44.76,"Volume":119800},{"High":45,"HistoricalDate":"07\/21\/2009 05:00:00","Last":44.96,"Low":44.44,"Open":44.62,"Volume":192400},{"High":44.84,"HistoricalDate":"07\/20\/2009 05:00:00","Last":44.8,"Low":43.98,"Open":44.49,"Volume":152100},{"High":44.36,"HistoricalDate":"07\/17\/2009 05:00:00","Last":44.11,"Low":43.52,"Open":44.15,"Volume":164500},{"High":44.43,"HistoricalDate":"07\/16\/2009 05:00:00","Last":44.28,"Low":43.28,"Open":43.42,"Volume":179200},{"High":43.83,"HistoricalDate":"07\/15\/2009 05:00:00","Last":43.79,"Low":42.87,"Open":43.04,"Volume":207800},{"High":43.11,"HistoricalDate":"07\/14\/2009 05:00:00","Last":42.64,"Low":42.51,"Open":42.85,"Volume":147200},{"High":43.24,"HistoricalDate":"07\/13\/2009 05:00:00","Last":42.79,"Low":42.51,"Open":43.24,"Volume":273800},{"High":43.06,"HistoricalDate":"07\/10\/2009 05:00:00","Last":43.04,"Low":42.38,"Open":42.75,"Volume":393700},{"High":43,"HistoricalDate":"07\/09\/2009 05:00:00","Last":42.36,"Low":42.24,"Open":42.89,"Volume":229500},{"High":42.66,"HistoricalDate":"07\/08\/2009 05:00:00","Last":42.51,"Low":42,"Open":42.44,"Volume":263300},{"High":42.99,"HistoricalDate":"07\/07\/2009 05:00:00","Last":42.4,"Low":42.02,"Open":42.62,"Volume":315100},{"High":43.14,"HistoricalDate":"07\/06\/2009 05:00:00","Last":42.71,"Low":42.01,"Open":42.61,"Volume":225600},{"High":43.6,"HistoricalDate":"07\/02\/2009 05:00:00","Last":42.5,"Low":42.46,"Open":43.26,"Volume":321900},{"High":43.7,"HistoricalDate":"07\/01\/2009 05:00:00","Last":43.6,"Low":42.77,"Open":42.87,"Volume":224500},{"High":42.84,"HistoricalDate":"06\/30\/2009 05:00:00","Last":42.71,"Low":42,"Open":42.22,"Volume":307900},{"High":42.47,"HistoricalDate":"06\/29\/2009 05:00:00","Last":42.11,"Low":41.02,"Open":41.28,"Volume":331900},{"High":42.3,"HistoricalDate":"06\/26\/2009 05:00:00","Last":42.27,"Low":40.02,"Open":41.41,"Volume":709500},{"High":39.72,"HistoricalDate":"06\/25\/2009 05:00:00","Last":39.72,"Low":38.85,"Open":38.85,"Volume":169000},{"High":39.24,"HistoricalDate":"06\/24\/2009 05:00:00","Last":39.09,"Low":38.67,"Open":39.24,"Volume":165400},{"High":39.83,"HistoricalDate":"06\/23\/2009 05:00:00","Last":39.12,"Low":38.87,"Open":39.73,"Volume":186400},{"High":40.42,"HistoricalDate":"06\/22\/2009 05:00:00","Last":39.76,"Low":39.71,"Open":40.11,"Volume":192200},{"High":40.89,"HistoricalDate":"06\/19\/2009 05:00:00","Last":40.28,"Low":40.2,"Open":40.89,"Volume":229000},{"High":40.53,"HistoricalDate":"06\/18\/2009 05:00:00","Last":40.48,"Low":39.61,"Open":39.89,"Volume":145000},{"High":40.42,"HistoricalDate":"06\/17\/2009 05:00:00","Last":39.96,"Low":39.15,"Open":39.2,"Volume":244300},{"High":39.98,"HistoricalDate":"06\/16\/2009 05:00:00","Last":39.02,"Low":38.88,"Open":39.98,"Volume":215300},{"High":40.02,"HistoricalDate":"06\/15\/2009 05:00:00","Last":39.63,"Low":39.48,"Open":40.02,"Volume":266300},{"High":40.27,"HistoricalDate":"06\/12\/2009 05:00:00","Last":40.18,"Low":39.69,"Open":39.93,"Volume":109600},{"High":40.75,"HistoricalDate":"06\/11\/2009 05:00:00","Last":40.09,"Low":39.94,"Open":40.04,"Volume":140300},{"High":40.58,"HistoricalDate":"06\/10\/2009 05:00:00","Last":40.04,"Low":39.37,"Open":40.3,"Volume":243800},{"High":40.75,"HistoricalDate":"06\/09\/2009 05:00:00","Last":39.92,"Low":39.73,"Open":40.75,"Volume":240600},{"High":41.06,"HistoricalDate":"06\/08\/2009 05:00:00","Last":40.76,"Low":39.66,"Open":40.4,"Volume":173400},{"High":41.23,"HistoricalDate":"06\/05\/2009 05:00:00","Last":40.61,"Low":40.34,"Open":41.16,"Volume":164000},{"High":41.14,"HistoricalDate":"06\/04\/2009 05:00:00","Last":41.14,"Low":40.36,"Open":40.45,"Volume":163900},{"High":40.51,"HistoricalDate":"06\/03\/2009 05:00:00","Last":40.35,"Low":39.94,"Open":40.12,"Volume":189900},{"High":40.35,"HistoricalDate":"06\/02\/2009 05:00:00","Last":40.31,"Low":39.05,"Open":39.49,"Volume":317400},{"High":39.37,"HistoricalDate":"06\/01\/2009 05:00:00","Last":39.13,"Low":38.64,"Open":38.97,"Volume":259800},{"High":38.87,"HistoricalDate":"05\/29\/2009 05:00:00","Last":38.37,"Low":37.98,"Open":38.86,"Volume":309500},{"High":39.92,"HistoricalDate":"05\/28\/2009 05:00:00","Last":38.87,"Low":38.63,"Open":39.92,"Volume":397100},{"High":40.42,"HistoricalDate":"05\/27\/2009 05:00:00","Last":39.49,"Low":39.47,"Open":40.31,"Volume":198800},{"High":40.75,"HistoricalDate":"05\/26\/2009 05:00:00","Last":40.62,"Low":39.02,"Open":39.39,"Volume":166100},{"High":39.78,"HistoricalDate":"05\/22\/2009 05:00:00","Last":39.6,"Low":39.47,"Open":39.78,"Volume":160700},{"High":40.19,"HistoricalDate":"05\/21\/2009 05:00:00","Last":39.65,"Low":39.33,"Open":39.57,"Volume":235300},{"High":40.97,"HistoricalDate":"05\/20\/2009 05:00:00","Last":40.01,"Low":39.91,"Open":40.33,"Volume":214700},{"High":40.85,"HistoricalDate":"05\/19\/2009 05:00:00","Last":40.17,"Low":39.96,"Open":40.61,"Volume":128800},{"High":40.64,"HistoricalDate":"05\/18\/2009 05:00:00","Last":40.64,"Low":39.02,"Open":39.02,"Volume":373800},{"High":39.44,"HistoricalDate":"05\/15\/2009 05:00:00","Last":39.05,"Low":38.83,"Open":39.12,"Volume":294100},{"High":39.87,"HistoricalDate":"05\/14\/2009 05:00:00","Last":39.35,"Low":38.66,"Open":38.66,"Volume":257900},{"High":39.79,"HistoricalDate":"05\/13\/2009 05:00:00","Last":38.72,"Low":38.35,"Open":39.79,"Volume":420100},{"High":40.09,"HistoricalDate":"05\/12\/2009 05:00:00","Last":39.63,"Low":39.51,"Open":39.97,"Volume":200300},{"High":40.45,"HistoricalDate":"05\/11\/2009 05:00:00","Last":39.79,"Low":39.3,"Open":39.75,"Volume":182000},{"High":40.69,"HistoricalDate":"05\/08\/2009 05:00:00","Last":40,"Low":39.71,"Open":39.96,"Volume":239400},{"High":40.19,"HistoricalDate":"05\/07\/2009 05:00:00","Last":39.65,"Low":39.6,"Open":39.69,"Volume":508200},{"High":40.6,"HistoricalDate":"05\/06\/2009 05:00:00","Last":39.71,"Low":39.48,"Open":40.05,"Volume":323900},{"High":40.25,"HistoricalDate":"05\/05\/2009 05:00:00","Last":39.93,"Low":39.65,"Open":39.83,"Volume":306400},{"High":40.6,"HistoricalDate":"05\/04\/2009 05:00:00","Last":39.94,"Low":38.81,"Open":39.55,"Volume":204900},{"High":39.86,"HistoricalDate":"05\/01\/2009 05:00:00","Last":39.83,"Low":39.24,"Open":39.46,"Volume":439300},{"High":39.88,"HistoricalDate":"04\/30\/2009 05:00:00","Last":39.55,"Low":38.01,"Open":38.97,"Volume":1201500},{"High":37.54,"HistoricalDate":"04\/29\/2009 05:00:00","Last":37.41,"Low":35.91,"Open":35.98,"Volume":730700},{"High":36.29,"HistoricalDate":"04\/28\/2009 05:00:00","Last":35.85,"Low":34.31,"Open":34.68,"Volume":530000},{"High":35.58,"HistoricalDate":"04\/27\/2009 05:00:00","Last":34.86,"Low":34.52,"Open":35.22,"Volume":622900},{"High":35.99,"HistoricalDate":"04\/24\/2009 05:00:00","Last":35.65,"Low":34.96,"Open":35.2,"Volume":505800},{"High":35.22,"HistoricalDate":"04\/23\/2009 05:00:00","Last":35.03,"Low":34.05,"Open":34.76,"Volume":558900},{"High":36.08,"HistoricalDate":"04\/22\/2009 05:00:00","Last":34.9,"Low":34.5,"Open":34.81,"Volume":778200},{"High":36.03,"HistoricalDate":"04\/21\/2009 05:00:00","Last":35.25,"Low":34.8,"Open":35.51,"Volume":657900},{"High":36.3,"HistoricalDate":"04\/20\/2009 05:00:00","Last":35.68,"Low":35.51,"Open":35.95,"Volume":602200},{"High":37,"HistoricalDate":"04\/17\/2009 05:00:00","Last":36.83,"Low":36.1,"Open":36.37,"Volume":416000},{"High":36.57,"HistoricalDate":"04\/16\/2009 05:00:00","Last":36.37,"Low":35.63,"Open":36.45,"Volume":427900},{"High":36.63,"HistoricalDate":"04\/15\/2009 05:00:00","Last":36.17,"Low":35.73,"Open":36.13,"Volume":503600},{"High":36.81,"HistoricalDate":"04\/14\/2009 05:00:00","Last":36.47,"Low":35.52,"Open":35.96,"Volume":598600},{"High":36.81,"HistoricalDate":"04\/13\/2009 05:00:00","Last":36.39,"Low":35.45,"Open":35.85,"Volume":527600},{"High":36.4,"HistoricalDate":"04\/09\/2009 05:00:00","Last":36.08,"Low":35.19,"Open":35.45,"Volume":1119600},{"High":35.59,"HistoricalDate":"04\/08\/2009 05:00:00","Last":34.79,"Low":33.9,"Open":35.18,"Volume":877100},{"High":36.35,"HistoricalDate":"04\/07\/2009 05:00:00","Last":34.9,"Low":34.65,"Open":36.35,"Volume":742700},{"High":37.06,"HistoricalDate":"04\/06\/2009 05:00:00","Last":36.44,"Low":35.58,"Open":36.68,"Volume":627700},{"High":37.47,"HistoricalDate":"04\/03\/2009 05:00:00","Last":37.06,"Low":36.71,"Open":36.93,"Volume":572700},{"High":37.57,"HistoricalDate":"04\/02\/2009 05:00:00","Last":36.93,"Low":36.47,"Open":36.77,"Volume":733600},{"High":37.02,"HistoricalDate":"04\/01\/2009 05:00:00","Last":36.06,"Low":35.78,"Open":36.33,"Volume":755400},{"High":37.25,"HistoricalDate":"03\/31\/2009 05:00:00","Last":36.49,"Low":36.11,"Open":36.4,"Volume":478500},{"High":36.73,"HistoricalDate":"03\/30\/2009 05:00:00","Last":36.25,"Low":35.44,"Open":35.75,"Volume":434400},{"High":37.16,"HistoricalDate":"03\/27\/2009 05:00:00","Last":36.16,"Low":36.01,"Open":36.57,"Volume":398600},{"High":37.49,"HistoricalDate":"03\/26\/2009 05:00:00","Last":37.11,"Low":36.5,"Open":37.33,"Volume":1005700},{"High":37.98,"HistoricalDate":"03\/25\/2009 05:00:00","Last":37,"Low":36.45,"Open":36.75,"Volume":1119500},{"High":36.82,"HistoricalDate":"03\/24\/2009 05:00:00","Last":36.04,"Low":35.5,"Open":35.5,"Volume":1088400},{"High":35.75,"HistoricalDate":"03\/23\/2009 05:00:00","Last":34.65,"Low":33.97,"Open":34.7,"Volume":849400},{"High":37.8,"HistoricalDate":"03\/20\/2009 05:00:00","Last":33.99,"Low":33.96,"Open":37.8,"Volume":1254200},{"High":40.05,"HistoricalDate":"03\/19\/2009 05:00:00","Last":37.71,"Low":37.52,"Open":40.01,"Volume":580700},{"High":39.99,"HistoricalDate":"03\/18\/2009 05:00:00","Last":39.68,"Low":38.61,"Open":39.02,"Volume":859800},{"High":39.44,"HistoricalDate":"03\/17\/2009 05:00:00","Last":39.09,"Low":38,"Open":38.48,"Volume":521800},{"High":40.2,"HistoricalDate":"03\/16\/2009 05:00:00","Last":38.5,"Low":38.43,"Open":40.16,"Volume":514500},{"High":40.09,"HistoricalDate":"03\/13\/2009 05:00:00","Last":39.97,"Low":38.8,"Open":39.58,"Volume":581500},{"High":39.82,"HistoricalDate":"03\/12\/2009 05:00:00","Last":39.57,"Low":38.02,"Open":38.71,"Volume":508800},{"High":39.91,"HistoricalDate":"03\/11\/2009 05:00:00","Last":38.79,"Low":38.62,"Open":39.85,"Volume":556500},{"High":40.5,"HistoricalDate":"03\/10\/2009 05:00:00","Last":40.02,"Low":39.44,"Open":40.22,"Volume":369100},{"High":41.09,"HistoricalDate":"03\/09\/2009 05:00:00","Last":39.46,"Low":39.25,"Open":40.45,"Volume":336200},{"High":42.07,"HistoricalDate":"03\/06\/2009 06:00:00","Last":40.98,"Low":40.13,"Open":41.72,"Volume":321000},{"High":41.64,"HistoricalDate":"03\/05\/2009 06:00:00","Last":41.44,"Low":40.47,"Open":40.59,"Volume":587600},{"High":41.85,"HistoricalDate":"03\/04\/2009 06:00:00","Last":41.37,"Low":40.85,"Open":41.47,"Volume":381800},{"High":41.99,"HistoricalDate":"03\/03\/2009 06:00:00","Last":40.86,"Low":40.71,"Open":41.88,"Volume":530900},{"High":43.35,"HistoricalDate":"03\/02\/2009 06:00:00","Last":41.39,"Low":41.2,"Open":42.06,"Volume":414900},{"High":43.4,"HistoricalDate":"02\/27\/2009 06:00:00","Last":42.77,"Low":41.17,"Open":41.39,"Volume":437200},{"High":42.42,"HistoricalDate":"02\/26\/2009 06:00:00","Last":41.86,"Low":41.5,"Open":42.11,"Volume":342600},{"High":42.47,"HistoricalDate":"02\/25\/2009 06:00:00","Last":41.85,"Low":40.82,"Open":42.47,"Volume":488600},{"High":42.84,"HistoricalDate":"02\/24\/2009 06:00:00","Last":42.73,"Low":41.76,"Open":42.42,"Volume":424300},{"High":42.89,"HistoricalDate":"02\/23\/2009 06:00:00","Last":41.83,"Low":41.64,"Open":42.85,"Volume":407400},{"High":43.73,"HistoricalDate":"02\/20\/2009 06:00:00","Last":42.61,"Low":42.13,"Open":42.13,"Volume":499800},{"High":43.85,"HistoricalDate":"02\/19\/2009 06:00:00","Last":42.97,"Low":42.85,"Open":43.76,"Volume":244600},{"High":44.03,"HistoricalDate":"02\/18\/2009 06:00:00","Last":43.45,"Low":43.1,"Open":43.9,"Volume":307000},{"High":44.13,"HistoricalDate":"02\/17\/2009 06:00:00","Last":43.68,"Low":43.07,"Open":43.56,"Volume":380300},{"High":45.55,"HistoricalDate":"02\/13\/2009 06:00:00","Last":44.7,"Low":44.36,"Open":44.55,"Volume":229700},{"High":45.05,"HistoricalDate":"02\/12\/2009 06:00:00","Last":44.92,"Low":43.65,"Open":44.29,"Volume":356900},{"High":45.61,"HistoricalDate":"02\/11\/2009 06:00:00","Last":45.05,"Low":44.56,"Open":45.27,"Volume":366400},{"High":46.22,"HistoricalDate":"02\/10\/2009 06:00:00","Last":45.18,"Low":44.57,"Open":45.5,"Volume":580800},{"High":46.48,"HistoricalDate":"02\/09\/2009 06:00:00","Last":45.74,"Low":45.25,"Open":46.29,"Volume":387300},{"High":46.66,"HistoricalDate":"02\/06\/2009 06:00:00","Last":46.34,"Low":45.38,"Open":45.82,"Volume":349800},{"High":46.08,"HistoricalDate":"02\/05\/2009 06:00:00","Last":45.8,"Low":44.9,"Open":45.43,"Volume":302200},{"High":46.59,"HistoricalDate":"02\/04\/2009 06:00:00","Last":45.56,"Low":45.11,"Open":45.8,"Volume":417200},{"High":46.43,"HistoricalDate":"02\/03\/2009 06:00:00","Last":45.65,"Low":45,"Open":46.43,"Volume":586700},{"High":46.34,"HistoricalDate":"02\/02\/2009 06:00:00","Last":45.92,"Low":44.51,"Open":44.51,"Volume":588800},{"High":47.13,"HistoricalDate":"01\/30\/2009 06:00:00","Last":45.15,"Low":44.81,"Open":46.15,"Volume":647400},{"High":46.82,"HistoricalDate":"01\/29\/2009 06:00:00","Last":45.82,"Low":43.36,"Open":44.55,"Volume":1132700},{"High":43.57,"HistoricalDate":"01\/28\/2009 06:00:00","Last":43.31,"Low":42.45,"Open":42.88,"Volume":453500},{"High":42.81,"HistoricalDate":"01\/27\/2009 06:00:00","Last":42.29,"Low":41.46,"Open":42.06,"Volume":271600},{"High":42.11,"HistoricalDate":"01\/26\/2009 06:00:00","Last":41.95,"Low":40.13,"Open":40.34,"Volume":523600},{"High":40.6,"HistoricalDate":"01\/23\/2009 06:00:00","Last":40.31,"Low":39.59,"Open":40.2,"Volume":655900},{"High":41.89,"HistoricalDate":"01\/22\/2009 06:00:00","Last":41.33,"Low":40.99,"Open":41.71,"Volume":575700},{"High":42.22,"HistoricalDate":"01\/21\/2009 06:00:00","Last":42.14,"Low":39.94,"Open":41.61,"Volume":1121800},{"High":45.28,"HistoricalDate":"01\/20\/2009 06:00:00","Last":41.44,"Low":41.27,"Open":44.96,"Volume":910300},{"High":47.02,"HistoricalDate":"01\/16\/2009 06:00:00","Last":45.4,"Low":43.87,"Open":46.95,"Volume":766700},{"High":47.68,"HistoricalDate":"01\/15\/2009 06:00:00","Last":47.26,"Low":44.84,"Open":45.81,"Volume":385200},{"High":46.83,"HistoricalDate":"01\/14\/2009 06:00:00","Last":45.83,"Low":45.66,"Open":46.33,"Volume":311300},{"High":47.24,"HistoricalDate":"01\/13\/2009 06:00:00","Last":46.94,"Low":45.75,"Open":46.1,"Volume":590200},{"High":46.53,"HistoricalDate":"01\/12\/2009 06:00:00","Last":46.26,"Low":45,"Open":46.48,"Volume":254000},{"High":46.59,"HistoricalDate":"01\/09\/2009 06:00:00","Last":45.9,"Low":45.2,"Open":46.54,"Volume":335400},{"High":46.93,"HistoricalDate":"01\/08\/2009 06:00:00","Last":46.68,"Low":45.75,"Open":46.17,"Volume":291100},{"High":47.03,"HistoricalDate":"01\/07\/2009 06:00:00","Last":46.4,"Low":45.79,"Open":46.02,"Volume":262500},{"High":47.29,"HistoricalDate":"01\/06\/2009 06:00:00","Last":46.74,"Low":45.48,"Open":45.68,"Volume":511100},{"High":45.78,"HistoricalDate":"01\/05\/2009 06:00:00","Last":45.4,"Low":44.96,"Open":45.34,"Volume":413000},{"High":45.62,"HistoricalDate":"01\/02\/2009 06:00:00","Last":45.39,"Low":44.66,"Open":45.15,"Volume":366000},{"High":45.32,"HistoricalDate":"12\/31\/2008 06:00:00","Last":45.09,"Low":44.39,"Open":44.72,"Volume":332400},{"High":45.21,"HistoricalDate":"12\/30\/2008 06:00:00","Last":44.67,"Low":43.05,"Open":43.05,"Volume":441000},{"High":42.94,"HistoricalDate":"12\/29\/2008 06:00:00","Last":42.69,"Low":40.61,"Open":42.01,"Volume":361700},{"High":41.84,"HistoricalDate":"12\/26\/2008 06:00:00","Last":41.78,"Low":40.98,"Open":41.68,"Volume":101100},{"High":42.12,"HistoricalDate":"12\/24\/2008 06:00:00","Last":41.51,"Low":41.22,"Open":42,"Volume":164100},{"High":43.1,"HistoricalDate":"12\/23\/2008 06:00:00","Last":41.53,"Low":40.95,"Open":42.71,"Volume":204700},{"High":42.45,"HistoricalDate":"12\/22\/2008 06:00:00","Last":42.41,"Low":41.46,"Open":42.06,"Volume":297400},{"High":44.25,"HistoricalDate":"12\/19\/2008 06:00:00","Last":42.23,"Low":41.91,"Open":42.97,"Volume":450900},{"High":42.71,"HistoricalDate":"12\/18\/2008 06:00:00","Last":42.46,"Low":41.78,"Open":41.78,"Volume":255200},{"High":43.02,"HistoricalDate":"12\/17\/2008 06:00:00","Last":42.44,"Low":41.59,"Open":42.1,"Volume":254300},{"High":42.66,"HistoricalDate":"12\/16\/2008 06:00:00","Last":42.53,"Low":41.06,"Open":41.83,"Volume":390300},{"High":42.06,"HistoricalDate":"12\/15\/2008 06:00:00","Last":41.21,"Low":39.31,"Open":41.6,"Volume":411700},{"High":41.4,"HistoricalDate":"12\/12\/2008 06:00:00","Last":41.4,"Low":38.91,"Open":39.34,"Volume":339600},{"High":41.9,"HistoricalDate":"12\/11\/2008 06:00:00","Last":40.19,"Low":39.67,"Open":40.75,"Volume":310400},{"High":42.13,"HistoricalDate":"12\/10\/2008 06:00:00","Last":41.24,"Low":41.07,"Open":41.64,"Volume":305600},{"High":42.88,"HistoricalDate":"12\/09\/2008 06:00:00","Last":41.25,"Low":40.47,"Open":42.35,"Volume":459900},{"High":44.32,"HistoricalDate":"12\/08\/2008 06:00:00","Last":42.73,"Low":42.33,"Open":43.43,"Volume":370100},{"High":43.11,"HistoricalDate":"12\/05\/2008 06:00:00","Last":42.81,"Low":39.83,"Open":40.74,"Volume":358000},{"High":45.17,"HistoricalDate":"12\/04\/2008 06:00:00","Last":41.79,"Low":40.7,"Open":43.6,"Volume":329800},{"High":44.43,"HistoricalDate":"12\/03\/2008 06:00:00","Last":44.24,"Low":42.02,"Open":42.31,"Volume":428300},{"High":43.71,"HistoricalDate":"12\/02\/2008 06:00:00","Last":43.32,"Low":41.9,"Open":43.23,"Volume":404300},{"High":44.01,"HistoricalDate":"12\/01\/2008 06:00:00","Last":42.86,"Low":42.53,"Open":43.37,"Volume":559700},{"High":44.44,"HistoricalDate":"11\/28\/2008 06:00:00","Last":44.41,"Low":43.59,"Open":44.12,"Volume":100800},{"High":44.66,"HistoricalDate":"11\/26\/2008 06:00:00","Last":44.59,"Low":41.52,"Open":42.01,"Volume":390200},{"High":42.55,"HistoricalDate":"11\/25\/2008 06:00:00","Last":42.52,"Low":41.05,"Open":41.83,"Volume":418300},{"High":42.21,"HistoricalDate":"11\/24\/2008 06:00:00","Last":41.56,"Low":39.83,"Open":40.39,"Volume":382100},{"High":39.93,"HistoricalDate":"11\/21\/2008 06:00:00","Last":39.78,"Low":36.02,"Open":38.15,"Volume":488000},{"High":40.11,"HistoricalDate":"11\/20\/2008 06:00:00","Last":37.67,"Low":37.6,"Open":38.79,"Volume":505500},{"High":41.76,"HistoricalDate":"11\/19\/2008 06:00:00","Last":39.08,"Low":39.08,"Open":41.22,"Volume":355200},{"High":42.36,"HistoricalDate":"11\/18\/2008 06:00:00","Last":41.34,"Low":39.9,"Open":41.08,"Volume":356400},{"High":41.9,"HistoricalDate":"11\/17\/2008 06:00:00","Last":40.86,"Low":40.31,"Open":40.53,"Volume":430000},{"High":43.89,"HistoricalDate":"11\/14\/2008 06:00:00","Last":41.68,"Low":41.67,"Open":43.15,"Volume":266200},{"High":43.72,"HistoricalDate":"11\/13\/2008 06:00:00","Last":43.72,"Low":39.43,"Open":40.97,"Volume":453200},{"High":41.87,"HistoricalDate":"11\/12\/2008 06:00:00","Last":40.86,"Low":40.48,"Open":41.16,"Volume":421300},{"High":42.67,"HistoricalDate":"11\/11\/2008 06:00:00","Last":41.92,"Low":39.95,"Open":40.81,"Volume":636100},{"High":41.65,"HistoricalDate":"11\/10\/2008 06:00:00","Last":41.06,"Low":40.12,"Open":41.6,"Volume":741000},{"High":41.2,"HistoricalDate":"11\/07\/2008 06:00:00","Last":40.81,"Low":39.84,"Open":40.79,"Volume":441000},{"High":43.12,"HistoricalDate":"11\/06\/2008 06:00:00","Last":40.49,"Low":40.31,"Open":42.35,"Volume":590600},{"High":44.15,"HistoricalDate":"11\/05\/2008 06:00:00","Last":42.8,"Low":42.47,"Open":44.06,"Volume":438900},{"High":45.07,"HistoricalDate":"11\/04\/2008 06:00:00","Last":44.71,"Low":42.54,"Open":43.4,"Volume":600700},{"High":43.49,"HistoricalDate":"11\/03\/2008 06:00:00","Last":42.95,"Low":41.01,"Open":41.61,"Volume":434400},{"High":41.56,"HistoricalDate":"10\/31\/2008 05:00:00","Last":41.18,"Low":37.91,"Open":38.61,"Volume":631400},{"High":39.5,"HistoricalDate":"10\/30\/2008 05:00:00","Last":39.07,"Low":38.07,"Open":38.67,"Volume":590400},{"High":39.8,"HistoricalDate":"10\/29\/2008 05:00:00","Last":37.9,"Low":37.26,"Open":37.92,"Volume":837800},{"High":39,"HistoricalDate":"10\/28\/2008 05:00:00","Last":38.32,"Low":37.03,"Open":38.32,"Volume":594200},{"High":40.19,"HistoricalDate":"10\/27\/2008 05:00:00","Last":37.77,"Low":37.77,"Open":38.28,"Volume":426200},{"High":39.18,"HistoricalDate":"10\/24\/2008 05:00:00","Last":38.7,"Low":37.25,"Open":37.3,"Volume":574700},{"High":40.41,"HistoricalDate":"10\/23\/2008 05:00:00","Last":39.51,"Low":37.42,"Open":39.6,"Volume":809900},{"High":41.64,"HistoricalDate":"10\/22\/2008 05:00:00","Last":40,"Low":38.73,"Open":41.47,"Volume":426200},{"High":42.74,"HistoricalDate":"10\/21\/2008 05:00:00","Last":41.57,"Low":41.31,"Open":41.91,"Volume":404400},{"High":42.8,"HistoricalDate":"10\/20\/2008 05:00:00","Last":42.69,"Low":40.98,"Open":41.42,"Volume":220500},{"High":42.54,"HistoricalDate":"10\/17\/2008 05:00:00","Last":40.92,"Low":39.33,"Open":40.15,"Volume":456700},{"High":41.05,"HistoricalDate":"10\/16\/2008 05:00:00","Last":40.74,"Low":38.24,"Open":39.73,"Volume":634800},{"High":44.5,"HistoricalDate":"10\/15\/2008 05:00:00","Last":40.02,"Low":39.95,"Open":44.43,"Volume":768800},{"High":45.81,"HistoricalDate":"10\/14\/2008 05:00:00","Last":45.13,"Low":43.69,"Open":45.31,"Volume":546500},{"High":44.33,"HistoricalDate":"10\/13\/2008 05:00:00","Last":44.11,"Low":41.51,"Open":42.02,"Volume":416700},{"High":43.89,"HistoricalDate":"10\/10\/2008 05:00:00","Last":40.59,"Low":36.98,"Open":38.7,"Volume":990300},{"High":44.6,"HistoricalDate":"10\/09\/2008 05:00:00","Last":41,"Low":40.43,"Open":44,"Volume":899800},{"High":47.18,"HistoricalDate":"10\/08\/2008 05:00:00","Last":44.48,"Low":43.22,"Open":45.93,"Volume":735100},{"High":50.64,"HistoricalDate":"10\/07\/2008 05:00:00","Last":47,"Low":46.27,"Open":49.84,"Volume":742500},{"High":50.75,"HistoricalDate":"10\/06\/2008 05:00:00","Last":49.13,"Low":46.7,"Open":49.44,"Volume":1292500},{"High":51.97,"HistoricalDate":"10\/03\/2008 05:00:00","Last":50.51,"Low":50.38,"Open":51.32,"Volume":568400},{"High":51.09,"HistoricalDate":"10\/02\/2008 05:00:00","Last":50.66,"Low":50.29,"Open":50.4,"Volume":580200},{"High":50.49,"HistoricalDate":"10\/01\/2008 05:00:00","Last":50.44,"Low":49.03,"Open":49.94,"Volume":278100},{"High":50.81,"HistoricalDate":"09\/30\/2008 05:00:00","Last":50.1,"Low":48.5,"Open":48.75,"Volume":389400},{"High":50.5,"HistoricalDate":"09\/29\/2008 05:00:00","Last":48.18,"Low":47.07,"Open":49.92,"Volume":556000},{"High":50.95,"HistoricalDate":"09\/26\/2008 05:00:00","Last":50.66,"Low":49.33,"Open":49.39,"Volume":236500},{"High":50.54,"HistoricalDate":"09\/25\/2008 05:00:00","Last":50.24,"Low":49.64,"Open":50.19,"Volume":434600},{"High":50.74,"HistoricalDate":"09\/24\/2008 05:00:00","Last":49.81,"Low":48.77,"Open":48.96,"Volume":406200},{"High":50.28,"HistoricalDate":"09\/23\/2008 05:00:00","Last":49.32,"Low":49.32,"Open":49.69,"Volume":248200},{"High":50.75,"HistoricalDate":"09\/22\/2008 05:00:00","Last":49.47,"Low":48.63,"Open":49.66,"Volume":665400},{"High":50.43,"HistoricalDate":"09\/19\/2008 05:00:00","Last":49.78,"Low":49.2,"Open":49.2,"Volume":815600},{"High":47.63,"HistoricalDate":"09\/18\/2008 05:00:00","Last":46.94,"Low":41.84,"Open":45.36,"Volume":808700},{"High":45.35,"HistoricalDate":"09\/17\/2008 05:00:00","Last":44.08,"Low":43.59,"Open":45.22,"Volume":770800},{"High":46.25,"HistoricalDate":"09\/16\/2008 05:00:00","Last":46.09,"Low":44.88,"Open":45.85,"Volume":629200},{"High":48.12,"HistoricalDate":"09\/15\/2008 05:00:00","Last":46.32,"Low":46,"Open":48.12,"Volume":303000},{"High":49.4,"HistoricalDate":"09\/12\/2008 05:00:00","Last":48.85,"Low":48.25,"Open":48.9,"Volume":204700},{"High":49.34,"HistoricalDate":"09\/11\/2008 05:00:00","Last":49.31,"Low":47.85,"Open":48.9,"Volume":320900},{"High":50.64,"HistoricalDate":"09\/10\/2008 05:00:00","Last":49.62,"Low":49.18,"Open":50.17,"Volume":281700},{"High":51.35,"HistoricalDate":"09\/09\/2008 05:00:00","Last":50.06,"Low":49.91,"Open":50.69,"Volume":254100},{"High":50.8,"HistoricalDate":"09\/08\/2008 05:00:00","Last":50.54,"Low":49.83,"Open":50.43,"Volume":235800},{"High":49.96,"HistoricalDate":"09\/05\/2008 05:00:00","Last":49.33,"Low":48.96,"Open":49.89,"Volume":255000},{"High":50.44,"HistoricalDate":"09\/04\/2008 05:00:00","Last":50.2,"Low":49.29,"Open":50.19,"Volume":285900},{"High":50.72,"HistoricalDate":"09\/03\/2008 05:00:00","Last":50.41,"Low":50.1,"Open":50.72,"Volume":271100},{"High":51.73,"HistoricalDate":"09\/02\/2008 05:00:00","Last":50.87,"Low":50.34,"Open":51.45,"Volume":246200},{"High":51.69,"HistoricalDate":"08\/29\/2008 05:00:00","Last":50.65,"Low":50.63,"Open":51.57,"Volume":198500},{"High":52,"HistoricalDate":"08\/28\/2008 05:00:00","Last":51.71,"Low":50.9,"Open":51.51,"Volume":307900},{"High":51.79,"HistoricalDate":"08\/27\/2008 05:00:00","Last":51.41,"Low":50.08,"Open":50.08,"Volume":541000},{"High":50.99,"HistoricalDate":"08\/26\/2008 05:00:00","Last":49.97,"Low":49.67,"Open":49.94,"Volume":473200},{"High":51.25,"HistoricalDate":"08\/25\/2008 05:00:00","Last":50.45,"Low":49.76,"Open":51.25,"Volume":568400},{"High":51.63,"HistoricalDate":"08\/22\/2008 05:00:00","Last":51.06,"Low":50.3,"Open":50.3,"Volume":482100},{"High":50.57,"HistoricalDate":"08\/21\/2008 05:00:00","Last":50.44,"Low":49,"Open":49.29,"Volume":306700},{"High":51.24,"HistoricalDate":"08\/20\/2008 05:00:00","Last":49.88,"Low":49.52,"Open":50.44,"Volume":285200},{"High":50.49,"HistoricalDate":"08\/19\/2008 05:00:00","Last":50.15,"Low":48.89,"Open":48.94,"Volume":310300},{"High":50.6,"HistoricalDate":"08\/18\/2008 05:00:00","Last":49.36,"Low":48.36,"Open":50.2,"Volume":342700},{"High":50.46,"HistoricalDate":"08\/15\/2008 05:00:00","Last":50.31,"Low":48.59,"Open":49.57,"Volume":328400},{"High":49.89,"HistoricalDate":"08\/14\/2008 05:00:00","Last":49.28,"Low":48.51,"Open":49.57,"Volume":402500},{"High":49.41,"HistoricalDate":"08\/13\/2008 05:00:00","Last":48.9,"Low":48,"Open":48.7,"Volume":383900},{"High":49.22,"HistoricalDate":"08\/12\/2008 05:00:00","Last":48.68,"Low":48.28,"Open":48.4,"Volume":270800},{"High":49.22,"HistoricalDate":"08\/11\/2008 05:00:00","Last":48.75,"Low":46.79,"Open":47.64,"Volume":365300},{"High":48.06,"HistoricalDate":"08\/08\/2008 05:00:00","Last":47.65,"Low":45.54,"Open":45.71,"Volume":309300},{"High":45.85,"HistoricalDate":"08\/07\/2008 05:00:00","Last":45.75,"Low":44.47,"Open":45.15,"Volume":222800},{"High":45.69,"HistoricalDate":"08\/06\/2008 05:00:00","Last":45.56,"Low":44.83,"Open":45.69,"Volume":184000},{"High":45.82,"HistoricalDate":"08\/05\/2008 05:00:00","Last":45.73,"Low":44.21,"Open":44.56,"Volume":227600},{"High":45.5,"HistoricalDate":"08\/04\/2008 05:00:00","Last":43.98,"Low":43.65,"Open":45.39,"Volume":348300},{"High":45.59,"HistoricalDate":"08\/01\/2008 05:00:00","Last":45.39,"Low":44.06,"Open":45.14,"Volume":200700},{"High":46.21,"HistoricalDate":"07\/31\/2008 05:00:00","Last":44.96,"Low":44.34,"Open":46.21,"Volume":301100},{"High":46.66,"HistoricalDate":"07\/30\/2008 05:00:00","Last":46.16,"Low":45.42,"Open":45.57,"Volume":283700},{"High":46.2,"HistoricalDate":"07\/29\/2008 05:00:00","Last":45.76,"Low":44.96,"Open":45.09,"Volume":250900},{"High":45.46,"HistoricalDate":"07\/28\/2008 05:00:00","Last":44.91,"Low":44.46,"Open":44.79,"Volume":231300},{"High":45.29,"HistoricalDate":"07\/25\/2008 05:00:00","Last":45.01,"Low":44.44,"Open":44.44,"Volume":254900},{"High":45.11,"HistoricalDate":"07\/24\/2008 05:00:00","Last":44.54,"Low":44.4,"Open":44.53,"Volume":330200},{"High":45.54,"HistoricalDate":"07\/23\/2008 05:00:00","Last":44.8,"Low":44.04,"Open":44.46,"Volume":363200},{"High":44.79,"HistoricalDate":"07\/22\/2008 05:00:00","Last":44.74,"Low":42.98,"Open":43.13,"Volume":212600},{"High":43.37,"HistoricalDate":"07\/21\/2008 05:00:00","Last":43.29,"Low":42.66,"Open":42.95,"Volume":288800},{"High":43.84,"HistoricalDate":"07\/18\/2008 05:00:00","Last":43.01,"Low":42.33,"Open":43.39,"Volume":367600},{"High":43.95,"HistoricalDate":"07\/17\/2008 05:00:00","Last":43.63,"Low":42.58,"Open":42.82,"Volume":270400},{"High":43.41,"HistoricalDate":"07\/16\/2008 05:00:00","Last":42.9,"Low":42.4,"Open":42.72,"Volume":588300},{"High":43.22,"HistoricalDate":"07\/15\/2008 05:00:00","Last":42.72,"Low":42.2,"Open":42.73,"Volume":582800},{"High":44.83,"HistoricalDate":"07\/14\/2008 05:00:00","Last":43.12,"Low":43,"Open":44.11,"Volume":407500},{"High":44.33,"HistoricalDate":"07\/11\/2008 05:00:00","Last":43.84,"Low":43,"Open":43.58,"Volume":314300},{"High":44.89,"HistoricalDate":"07\/10\/2008 05:00:00","Last":44.18,"Low":43.36,"Open":44.12,"Volume":353900},{"High":45.07,"HistoricalDate":"07\/09\/2008 05:00:00","Last":43.99,"Low":43.85,"Open":44.92,"Volume":294300},{"High":45.18,"HistoricalDate":"07\/08\/2008 05:00:00","Last":45,"Low":44.46,"Open":44.63,"Volume":714600},{"High":46.46,"HistoricalDate":"07\/07\/2008 05:00:00","Last":44.63,"Low":44.6,"Open":45.96,"Volume":681000},{"High":46.39,"HistoricalDate":"07\/03\/2008 05:00:00","Last":45.51,"Low":44.51,"Open":45.36,"Volume":322900},{"High":46.73,"HistoricalDate":"07\/02\/2008 05:00:00","Last":45.39,"Low":45.25,"Open":46.07,"Volume":395100},{"High":46.44,"HistoricalDate":"07\/01\/2008 05:00:00","Last":46.17,"Low":45.16,"Open":45.5,"Volume":513400},{"High":46.82,"HistoricalDate":"06\/30\/2008 05:00:00","Last":45.77,"Low":45.35,"Open":45.62,"Volume":852900},{"High":46.61,"HistoricalDate":"06\/27\/2008 05:00:00","Last":45.05,"Low":44.57,"Open":46.24,"Volume":823000},{"High":49.5,"HistoricalDate":"06\/26\/2008 05:00:00","Last":46.36,"Low":45.81,"Open":49.5,"Volume":1252000},{"High":51.4,"HistoricalDate":"06\/25\/2008 05:00:00","Last":51.2,"Low":49.54,"Open":49.54,"Volume":939700},{"High":50.42,"HistoricalDate":"06\/24\/2008 05:00:00","Last":49.51,"Low":49.28,"Open":50.22,"Volume":338400},{"High":52.22,"HistoricalDate":"06\/23\/2008 05:00:00","Last":50.65,"Low":50.41,"Open":51.75,"Volume":293100},{"High":52.29,"HistoricalDate":"06\/20\/2008 05:00:00","Last":51.63,"Low":51.07,"Open":51.74,"Volume":641200},{"High":52.29,"HistoricalDate":"06\/19\/2008 05:00:00","Last":52,"Low":50.58,"Open":51.57,"Volume":478900},{"High":51.97,"HistoricalDate":"06\/18\/2008 05:00:00","Last":51.1,"Low":50.52,"Open":51.1,"Volume":591200},{"High":52.18,"HistoricalDate":"06\/17\/2008 05:00:00","Last":51.56,"Low":51.3,"Open":51.65,"Volume":394300},{"High":51.67,"HistoricalDate":"06\/16\/2008 05:00:00","Last":51.57,"Low":49.95,"Open":50.22,"Volume":442300},{"High":51.55,"HistoricalDate":"06\/13\/2008 05:00:00","Last":50.16,"Low":49.1,"Open":51.53,"Volume":567000},{"High":52.1,"HistoricalDate":"06\/12\/2008 05:00:00","Last":50.87,"Low":50.47,"Open":51.53,"Volume":457500},{"High":52.31,"HistoricalDate":"06\/11\/2008 05:00:00","Last":51,"Low":50.21,"Open":52.24,"Volume":567100},{"High":52.7,"HistoricalDate":"06\/10\/2008 05:00:00","Last":52.13,"Low":51.19,"Open":52.7,"Volume":515000},{"High":52.97,"HistoricalDate":"06\/09\/2008 05:00:00","Last":52.09,"Low":51.53,"Open":52.4,"Volume":292000},{"High":53.33,"HistoricalDate":"06\/06\/2008 05:00:00","Last":52.18,"Low":52.09,"Open":52.91,"Volume":225500},{"High":53.95,"HistoricalDate":"06\/05\/2008 05:00:00","Last":53.33,"Low":51,"Open":51.31,"Volume":519700},{"High":51.55,"HistoricalDate":"06\/04\/2008 05:00:00","Last":51.07,"Low":50.2,"Open":50.2,"Volume":289600},{"High":51.06,"HistoricalDate":"06\/03\/2008 05:00:00","Last":50.54,"Low":49.9,"Open":50.5,"Volume":368400},{"High":50.99,"HistoricalDate":"06\/02\/2008 05:00:00","Last":50.3,"Low":49.66,"Open":50.87,"Volume":769800},{"High":51.13,"HistoricalDate":"05\/30\/2008 05:00:00","Last":50.97,"Low":49.94,"Open":50.21,"Volume":339700},{"High":50.83,"HistoricalDate":"05\/29\/2008 05:00:00","Last":50.26,"Low":49.42,"Open":49.42,"Volume":351400},{"High":50.71,"HistoricalDate":"05\/28\/2008 05:00:00","Last":49.72,"Low":48.97,"Open":50.56,"Volume":269200},{"High":50.47,"HistoricalDate":"05\/27\/2008 05:00:00","Last":50.25,"Low":49.44,"Open":49.56,"Volume":229600},{"High":49.87,"HistoricalDate":"05\/23\/2008 05:00:00","Last":49.61,"Low":48.64,"Open":49.33,"Volume":204900},{"High":50.46,"HistoricalDate":"05\/22\/2008 05:00:00","Last":49.63,"Low":49.21,"Open":50.17,"Volume":265100},{"High":51.57,"HistoricalDate":"05\/21\/2008 05:00:00","Last":50.08,"Low":49.58,"Open":50.98,"Volume":321000},{"High":51.03,"HistoricalDate":"05\/20\/2008 05:00:00","Last":50.95,"Low":50.27,"Open":50.97,"Volume":293400},{"High":51.79,"HistoricalDate":"05\/19\/2008 05:00:00","Last":51.1,"Low":50.56,"Open":51.39,"Volume":258400},{"High":52.74,"HistoricalDate":"05\/16\/2008 05:00:00","Last":51.51,"Low":50.97,"Open":52.5,"Volume":195700},{"High":52.29,"HistoricalDate":"05\/15\/2008 05:00:00","Last":52.1,"Low":51.31,"Open":51.65,"Volume":231100},{"High":53.02,"HistoricalDate":"05\/14\/2008 05:00:00","Last":51.85,"Low":51.01,"Open":52.23,"Volume":378200},{"High":52.7,"HistoricalDate":"05\/13\/2008 05:00:00","Last":52.24,"Low":51.35,"Open":52.15,"Volume":274500},{"High":52.49,"HistoricalDate":"05\/12\/2008 05:00:00","Last":52.25,"Low":51.46,"Open":51.5,"Volume":553800},{"High":51.85,"HistoricalDate":"05\/09\/2008 05:00:00","Last":51.07,"Low":50.8,"Open":51,"Volume":240600},{"High":52.69,"HistoricalDate":"05\/08\/2008 05:00:00","Last":51.7,"Low":51.5,"Open":52,"Volume":357300},{"High":52.72,"HistoricalDate":"05\/07\/2008 05:00:00","Last":51.6,"Low":51.6,"Open":52.7,"Volume":320600},{"High":53.02,"HistoricalDate":"05\/06\/2008 05:00:00","Last":52.51,"Low":50.97,"Open":50.97,"Volume":382400},{"High":52.8,"HistoricalDate":"05\/05\/2008 05:00:00","Last":51.5,"Low":51.42,"Open":52.44,"Volume":525800},{"High":52.06,"HistoricalDate":"05\/02\/2008 05:00:00","Last":51.47,"Low":49.04,"Open":49.04,"Volume":845200},{"High":50.74,"HistoricalDate":"05\/01\/2008 05:00:00","Last":48.97,"Low":48.83,"Open":50.5,"Volume":530000},{"High":50.17,"HistoricalDate":"04\/30\/2008 05:00:00","Last":50.12,"Low":48.54,"Open":49.61,"Volume":390600},{"High":49.62,"HistoricalDate":"04\/29\/2008 05:00:00","Last":49.33,"Low":48.94,"Open":49.22,"Volume":197600},{"High":49.59,"HistoricalDate":"04\/28\/2008 05:00:00","Last":49.17,"Low":47.36,"Open":48.59,"Volume":306900},{"High":48.86,"HistoricalDate":"04\/25\/2008 05:00:00","Last":48.73,"Low":47.43,"Open":48.25,"Volume":151200},{"High":48.62,"HistoricalDate":"04\/24\/2008 05:00:00","Last":48.26,"Low":46.8,"Open":47,"Volume":209300},{"High":47.03,"HistoricalDate":"04\/23\/2008 05:00:00","Last":47.03,"Low":45.5,"Open":46.52,"Volume":152700},{"High":47.25,"HistoricalDate":"04\/22\/2008 05:00:00","Last":46.33,"Low":45.52,"Open":46.97,"Volume":235500},{"High":47.41,"HistoricalDate":"04\/21\/2008 05:00:00","Last":47.29,"Low":46.59,"Open":46.75,"Volume":144500},{"High":47.18,"HistoricalDate":"04\/18\/2008 05:00:00","Last":47.05,"Low":45.82,"Open":46.3,"Volume":193500},{"High":45.9,"HistoricalDate":"04\/17\/2008 05:00:00","Last":45.81,"Low":45.02,"Open":45.59,"Volume":206000},{"High":46.39,"HistoricalDate":"04\/16\/2008 05:00:00","Last":45.88,"Low":44.69,"Open":45.04,"Volume":279200},{"High":44.91,"HistoricalDate":"04\/15\/2008 05:00:00","Last":44.69,"Low":43.85,"Open":44.6,"Volume":150900},{"High":44.85,"HistoricalDate":"04\/14\/2008 05:00:00","Last":44.39,"Low":43.7,"Open":43.85,"Volume":321500},{"High":45.32,"HistoricalDate":"04\/11\/2008 05:00:00","Last":43.83,"Low":43.74,"Open":45.16,"Volume":325000},{"High":46.7,"HistoricalDate":"04\/10\/2008 05:00:00","Last":45.6,"Low":44.82,"Open":44.82,"Volume":186700},{"High":46.01,"HistoricalDate":"04\/09\/2008 05:00:00","Last":45.16,"Low":44.8,"Open":45.57,"Volume":139600},{"High":46.55,"HistoricalDate":"04\/08\/2008 05:00:00","Last":45.81,"Low":45.55,"Open":45.55,"Volume":119000},{"High":46.99,"HistoricalDate":"04\/07\/2008 05:00:00","Last":45.9,"Low":45.57,"Open":46.68,"Volume":207600},{"High":47.31,"HistoricalDate":"04\/04\/2008 05:00:00","Last":46.45,"Low":46.3,"Open":47.2,"Volume":160100},{"High":47.25,"HistoricalDate":"04\/03\/2008 05:00:00","Last":47.06,"Low":46.22,"Open":46.95,"Volume":163300},{"High":47.7,"HistoricalDate":"04\/02\/2008 05:00:00","Last":47.19,"Low":46.38,"Open":46.7,"Volume":209800},{"High":47.04,"HistoricalDate":"04\/01\/2008 05:00:00","Last":47.03,"Low":45.56,"Open":46.3,"Volume":244400},{"High":45.67,"HistoricalDate":"03\/31\/2008 05:00:00","Last":45.55,"Low":44.55,"Open":45.07,"Volume":255100},{"High":45.89,"HistoricalDate":"03\/28\/2008 05:00:00","Last":45.16,"Low":45,"Open":45.37,"Volume":190300},{"High":45.96,"HistoricalDate":"03\/27\/2008 05:00:00","Last":45.39,"Low":45.06,"Open":45.96,"Volume":257200},{"High":46.17,"HistoricalDate":"03\/26\/2008 05:00:00","Last":45.74,"Low":45.43,"Open":45.67,"Volume":186200},{"High":46.59,"HistoricalDate":"03\/25\/2008 05:00:00","Last":45.96,"Low":45.61,"Open":46.51,"Volume":234000},{"High":46.87,"HistoricalDate":"03\/24\/2008 05:00:00","Last":46.41,"Low":46.25,"Open":46.56,"Volume":307800},{"High":46.85,"HistoricalDate":"03\/20\/2008 05:00:00","Last":46.6,"Low":44.59,"Open":44.9,"Volume":595400},{"High":45.62,"HistoricalDate":"03\/19\/2008 05:00:00","Last":44.91,"Low":44.87,"Open":45.4,"Volume":304100},{"High":45.35,"HistoricalDate":"03\/18\/2008 05:00:00","Last":44.97,"Low":43.81,"Open":45.18,"Volume":441300},{"High":44.83,"HistoricalDate":"03\/17\/2008 05:00:00","Last":44.11,"Low":42.89,"Open":42.99,"Volume":405900},{"High":45.24,"HistoricalDate":"03\/14\/2008 05:00:00","Last":44.15,"Low":43.71,"Open":44.8,"Volume":501000},{"High":44.89,"HistoricalDate":"03\/13\/2008 05:00:00","Last":44.61,"Low":43.98,"Open":44.07,"Volume":421700},{"High":45.51,"HistoricalDate":"03\/12\/2008 05:00:00","Last":44.62,"Low":44.57,"Open":45.51,"Volume":305900},{"High":45.75,"HistoricalDate":"03\/11\/2008 05:00:00","Last":45.36,"Low":44.84,"Open":45.48,"Volume":473300},{"High":45.21,"HistoricalDate":"03\/10\/2008 05:00:00","Last":44.5,"Low":44.46,"Open":45.11,"Volume":225800},{"High":46.18,"HistoricalDate":"03\/07\/2008 06:00:00","Last":45.04,"Low":44.91,"Open":45.15,"Volume":356500},{"High":45.79,"HistoricalDate":"03\/06\/2008 06:00:00","Last":45.59,"Low":45,"Open":45.53,"Volume":516600},{"High":46.12,"HistoricalDate":"03\/05\/2008 06:00:00","Last":45.87,"Low":45.01,"Open":45.94,"Volume":595900},{"High":46.03,"HistoricalDate":"03\/04\/2008 06:00:00","Last":45.73,"Low":43.51,"Open":43.7,"Volume":654300},{"High":44.12,"HistoricalDate":"03\/03\/2008 06:00:00","Last":44.07,"Low":43.49,"Open":43.78,"Volume":366800},{"High":44.21,"HistoricalDate":"02\/29\/2008 06:00:00","Last":43.66,"Low":43.31,"Open":43.93,"Volume":404800},{"High":44.17,"HistoricalDate":"02\/28\/2008 06:00:00","Last":44.03,"Low":43.07,"Open":43.66,"Volume":287200},{"High":44.02,"HistoricalDate":"02\/27\/2008 06:00:00","Last":43.84,"Low":43.09,"Open":43.35,"Volume":330700},{"High":44.21,"HistoricalDate":"02\/26\/2008 06:00:00","Last":43.85,"Low":43.2,"Open":43.2,"Volume":318300},{"High":43.69,"HistoricalDate":"02\/25\/2008 06:00:00","Last":43.41,"Low":42.73,"Open":43.32,"Volume":221000},{"High":43.52,"HistoricalDate":"02\/22\/2008 06:00:00","Last":43.39,"Low":42.69,"Open":42.9,"Volume":298100},{"High":44.5,"HistoricalDate":"02\/21\/2008 06:00:00","Last":43.06,"Low":42.82,"Open":43.99,"Volume":213600},{"High":43.91,"HistoricalDate":"02\/20\/2008 06:00:00","Last":43.83,"Low":42.97,"Open":43.09,"Volume":207200},{"High":44.28,"HistoricalDate":"02\/19\/2008 06:00:00","Last":43.38,"Low":43.25,"Open":44.23,"Volume":231100},{"High":44.18,"HistoricalDate":"02\/15\/2008 06:00:00","Last":43.83,"Low":43.71,"Open":44.08,"Volume":485100},{"High":44.67,"HistoricalDate":"02\/14\/2008 06:00:00","Last":44.26,"Low":43.42,"Open":43.73,"Volume":621900},{"High":43.66,"HistoricalDate":"02\/13\/2008 06:00:00","Last":43.54,"Low":42.9,"Open":43.6,"Volume":337500},{"High":43.32,"HistoricalDate":"02\/12\/2008 06:00:00","Last":43.09,"Low":42.84,"Open":43.12,"Volume":563600},{"High":43.39,"HistoricalDate":"02\/11\/2008 06:00:00","Last":42.98,"Low":42.29,"Open":42.86,"Volume":355300},{"High":43.38,"HistoricalDate":"02\/08\/2008 06:00:00","Last":43.01,"Low":42.69,"Open":43.08,"Volume":526000},{"High":43.26,"HistoricalDate":"02\/07\/2008 06:00:00","Last":43.1,"Low":42.46,"Open":42.46,"Volume":596900},{"High":44.12,"HistoricalDate":"02\/06\/2008 06:00:00","Last":42.89,"Low":42.48,"Open":44.12,"Volume":484500},{"High":44.32,"HistoricalDate":"02\/05\/2008 06:00:00","Last":43.89,"Low":42.34,"Open":42.34,"Volume":578800},{"High":43.8,"HistoricalDate":"02\/04\/2008 06:00:00","Last":43.25,"Low":42.51,"Open":43.8,"Volume":461700},{"High":43.9,"HistoricalDate":"02\/01\/2008 06:00:00","Last":43.83,"Low":42.68,"Open":43.59,"Volume":573900},{"High":43.94,"HistoricalDate":"01\/31\/2008 06:00:00","Last":43.59,"Low":41.62,"Open":42.12,"Volume":606700},{"High":43,"HistoricalDate":"01\/30\/2008 06:00:00","Last":42.05,"Low":41.88,"Open":42.6,"Volume":326700},{"High":43.06,"HistoricalDate":"01\/29\/2008 06:00:00","Last":42.97,"Low":41.9,"Open":43.06,"Volume":367300},{"High":42.97,"HistoricalDate":"01\/28\/2008 06:00:00","Last":42.97,"Low":41.67,"Open":42,"Volume":342500},{"High":43.47,"HistoricalDate":"01\/25\/2008 06:00:00","Last":42.1,"Low":41.64,"Open":42.05,"Volume":452500},{"High":42.59,"HistoricalDate":"01\/24\/2008 06:00:00","Last":41.58,"Low":41.23,"Open":42.13,"Volume":386300},{"High":42.58,"HistoricalDate":"01\/23\/2008 06:00:00","Last":42.28,"Low":40.08,"Open":40.51,"Volume":420700},{"High":41.35,"HistoricalDate":"01\/22\/2008 06:00:00","Last":40.58,"Low":40.01,"Open":40.13,"Volume":296600},{"High":43.86,"HistoricalDate":"01\/18\/2008 06:00:00","Last":41.11,"Low":40.51,"Open":41.24,"Volume":354800},{"High":42.65,"HistoricalDate":"01\/17\/2008 06:00:00","Last":41,"Low":40.78,"Open":42.29,"Volume":308600},{"High":43.07,"HistoricalDate":"01\/16\/2008 06:00:00","Last":42.09,"Low":41.09,"Open":41.09,"Volume":355000},{"High":41.36,"HistoricalDate":"01\/15\/2008 06:00:00","Last":41.28,"Low":40.33,"Open":40.78,"Volume":463700},{"High":41.38,"HistoricalDate":"01\/14\/2008 06:00:00","Last":41.22,"Low":40.22,"Open":40.75,"Volume":278700},{"High":40.94,"HistoricalDate":"01\/11\/2008 06:00:00","Last":40.48,"Low":40.06,"Open":40.74,"Volume":292000},{"High":41.77,"HistoricalDate":"01\/10\/2008 06:00:00","Last":41.13,"Low":39.87,"Open":40,"Volume":343600},{"High":40.72,"HistoricalDate":"01\/09\/2008 06:00:00","Last":40.54,"Low":38.89,"Open":39.03,"Volume":583900},{"High":40.85,"HistoricalDate":"01\/08\/2008 06:00:00","Last":39.13,"Low":39.09,"Open":40.72,"Volume":363400},{"High":40.7,"HistoricalDate":"01\/07\/2008 06:00:00","Last":40.6,"Low":39.09,"Open":39.15,"Volume":401700},{"High":41.19,"HistoricalDate":"01\/04\/2008 06:00:00","Last":38.97,"Low":38.97,"Open":41.18,"Volume":541800},{"High":43.32,"HistoricalDate":"01\/03\/2008 06:00:00","Last":41.65,"Low":41.59,"Open":43.19,"Volume":328200},{"High":44.46,"HistoricalDate":"01\/02\/2008 06:00:00","Last":43.14,"Low":42.74,"Open":44.46,"Volume":342600},{"High":45.07,"HistoricalDate":"12\/31\/2007 06:00:00","Last":44.77,"Low":43.66,"Open":44.49,"Volume":291400},{"High":44.89,"HistoricalDate":"12\/28\/2007 06:00:00","Last":44.53,"Low":43.93,"Open":43.94,"Volume":202500},{"High":46.02,"HistoricalDate":"12\/27\/2007 06:00:00","Last":44.04,"Low":43.96,"Open":45.73,"Volume":319000},{"High":46.37,"HistoricalDate":"12\/26\/2007 06:00:00","Last":46.05,"Low":45.09,"Open":45.26,"Volume":289000},{"High":46.2,"HistoricalDate":"12\/24\/2007 06:00:00","Last":45.75,"Low":45.16,"Open":45.3,"Volume":152100},{"High":45.52,"HistoricalDate":"12\/21\/2007 06:00:00","Last":45.38,"Low":44.53,"Open":45.42,"Volume":487300},{"High":44.82,"HistoricalDate":"12\/20\/2007 06:00:00","Last":44.72,"Low":43.43,"Open":44.14,"Volume":225600},{"High":44.58,"HistoricalDate":"12\/19\/2007 06:00:00","Last":43.79,"Low":43.58,"Open":44.58,"Volume":246200},{"High":44.98,"HistoricalDate":"12\/18\/2007 06:00:00","Last":44.57,"Low":44.26,"Open":44.62,"Volume":292200},{"High":44.71,"HistoricalDate":"12\/17\/2007 06:00:00","Last":44.17,"Low":43.76,"Open":44.08,"Volume":629200},{"High":45.63,"HistoricalDate":"12\/14\/2007 06:00:00","Last":44.41,"Low":44.37,"Open":45.36,"Volume":228300},{"High":46.01,"HistoricalDate":"12\/13\/2007 06:00:00","Last":45.91,"Low":45.13,"Open":45.21,"Volume":212500},{"High":46.9,"HistoricalDate":"12\/12\/2007 06:00:00","Last":45.74,"Low":45.36,"Open":46.73,"Volume":159700},{"High":47.06,"HistoricalDate":"12\/11\/2007 06:00:00","Last":45.59,"Low":45.49,"Open":46.83,"Volume":165100},{"High":46.79,"HistoricalDate":"12\/10\/2007 06:00:00","Last":46.68,"Low":45.4,"Open":46.36,"Volume":170200},{"High":47.6,"HistoricalDate":"12\/07\/2007 06:00:00","Last":46.17,"Low":45.68,"Open":47.45,"Volume":334600},{"High":47.56,"HistoricalDate":"12\/06\/2007 06:00:00","Last":47.41,"Low":46.04,"Open":46.04,"Volume":339100},{"High":46.88,"HistoricalDate":"12\/05\/2007 06:00:00","Last":46.1,"Low":45.56,"Open":46.69,"Volume":176300},{"High":46.33,"HistoricalDate":"12\/04\/2007 06:00:00","Last":46.09,"Low":44.9,"Open":45.52,"Volume":365700},{"High":45.99,"HistoricalDate":"12\/03\/2007 06:00:00","Last":45.52,"Low":45.19,"Open":45.35,"Volume":253100},{"High":46.12,"HistoricalDate":"11\/30\/2007 06:00:00","Last":45.39,"Low":44.83,"Open":46.05,"Volume":548800},{"High":45.79,"HistoricalDate":"11\/29\/2007 06:00:00","Last":45.44,"Low":45.1,"Open":45.38,"Volume":210100},{"High":45.77,"HistoricalDate":"11\/28\/2007 06:00:00","Last":45.69,"Low":45.13,"Open":45.59,"Volume":223700},{"High":45.41,"HistoricalDate":"11\/27\/2007 06:00:00","Last":45,"Low":43.15,"Open":43.35,"Volume":508700},{"High":45.23,"HistoricalDate":"11\/26\/2007 06:00:00","Last":43.21,"Low":43.21,"Open":45.04,"Volume":376600},{"High":45.25,"HistoricalDate":"11\/23\/2007 06:00:00","Last":45.07,"Low":44.48,"Open":44.57,"Volume":101900},{"High":44.93,"HistoricalDate":"11\/21\/2007 06:00:00","Last":44.31,"Low":44.1,"Open":44.67,"Volume":357400},{"High":45.77,"HistoricalDate":"11\/20\/2007 06:00:00","Last":45,"Low":44.48,"Open":45.69,"Volume":352800},{"High":47.56,"HistoricalDate":"11\/19\/2007 06:00:00","Last":45.87,"Low":45.67,"Open":47.56,"Volume":525400},{"High":48.36,"HistoricalDate":"11\/16\/2007 06:00:00","Last":48.1,"Low":47.29,"Open":47.69,"Volume":296400},{"High":47.82,"HistoricalDate":"11\/15\/2007 06:00:00","Last":47.59,"Low":47.12,"Open":47.26,"Volume":322100},{"High":48.19,"HistoricalDate":"11\/14\/2007 06:00:00","Last":47.56,"Low":47.22,"Open":48.03,"Volume":297000},{"High":47.93,"HistoricalDate":"11\/13\/2007 06:00:00","Last":47.81,"Low":47.23,"Open":47.55,"Volume":298500},{"High":47.84,"HistoricalDate":"11\/12\/2007 06:00:00","Last":47.23,"Low":46.74,"Open":47.52,"Volume":362100},{"High":47.96,"HistoricalDate":"11\/09\/2007 06:00:00","Last":47.48,"Low":46.61,"Open":47.96,"Volume":358100},{"High":48.94,"HistoricalDate":"11\/08\/2007 06:00:00","Last":48.72,"Low":47.5,"Open":48.63,"Volume":333000},{"High":48.94,"HistoricalDate":"11\/07\/2007 06:00:00","Last":48.3,"Low":47.7,"Open":48.89,"Volume":810400},{"High":50.04,"HistoricalDate":"11\/06\/2007 06:00:00","Last":49.48,"Low":48.21,"Open":49.95,"Volume":715700},{"High":50.32,"HistoricalDate":"11\/05\/2007 06:00:00","Last":49.83,"Low":49.07,"Open":49.66,"Volume":605000},{"High":51.25,"HistoricalDate":"11\/02\/2007 05:00:00","Last":50.2,"Low":49.77,"Open":50.21,"Volume":802600},{"High":55.01,"HistoricalDate":"11\/01\/2007 05:00:00","Last":52.14,"Low":51.8,"Open":53.45,"Volume":662400},{"High":53.85,"HistoricalDate":"10\/31\/2007 05:00:00","Last":53.85,"Low":51.67,"Open":52.6,"Volume":571200},{"High":52.14,"HistoricalDate":"10\/30\/2007 05:00:00","Last":51.96,"Low":51.37,"Open":52,"Volume":181900},{"High":52.98,"HistoricalDate":"10\/29\/2007 05:00:00","Last":52.22,"Low":51.43,"Open":52.76,"Volume":532000},{"High":53.08,"HistoricalDate":"10\/26\/2007 05:00:00","Last":52.5,"Low":52.25,"Open":52.83,"Volume":222100},{"High":52.66,"HistoricalDate":"10\/25\/2007 05:00:00","Last":52.2,"Low":51.53,"Open":52.08,"Volume":379100},{"High":52.65,"HistoricalDate":"10\/24\/2007 05:00:00","Last":51.99,"Low":50.63,"Open":51.75,"Volume":251200},{"High":52.73,"HistoricalDate":"10\/23\/2007 05:00:00","Last":52.08,"Low":50.83,"Open":52.69,"Volume":172800},{"High":52.29,"HistoricalDate":"10\/22\/2007 05:00:00","Last":52.19,"Low":49.52,"Open":50,"Volume":242500},{"High":51.83,"HistoricalDate":"10\/19\/2007 05:00:00","Last":50.33,"Low":50.33,"Open":51.83,"Volume":350200},{"High":52.15,"HistoricalDate":"10\/18\/2007 05:00:00","Last":51.92,"Low":50.93,"Open":51.43,"Volume":224700},{"High":52.48,"HistoricalDate":"10\/17\/2007 05:00:00","Last":51.76,"Low":51.24,"Open":51.98,"Volume":205000},{"High":52.27,"HistoricalDate":"10\/16\/2007 05:00:00","Last":51.4,"Low":50.65,"Open":50.65,"Volume":365000},{"High":51.82,"HistoricalDate":"10\/15\/2007 05:00:00","Last":50.57,"Low":50.28,"Open":51.8,"Volume":206100},{"High":52.11,"HistoricalDate":"10\/12\/2007 05:00:00","Last":51.73,"Low":51.19,"Open":51.4,"Volume":100000},{"High":52.42,"HistoricalDate":"10\/11\/2007 05:00:00","Last":51.43,"Low":51.14,"Open":51.91,"Volume":398200},{"High":52.16,"HistoricalDate":"10\/10\/2007 05:00:00","Last":51.74,"Low":51.35,"Open":51.75,"Volume":134000},{"High":52.06,"HistoricalDate":"10\/09\/2007 05:00:00","Last":51.76,"Low":50.88,"Open":51.08,"Volume":179600},{"High":51.62,"HistoricalDate":"10\/08\/2007 05:00:00","Last":51.03,"Low":50.73,"Open":51.2,"Volume":134400},{"High":51.39,"HistoricalDate":"10\/05\/2007 05:00:00","Last":51.31,"Low":50.47,"Open":50.93,"Volume":242600},{"High":50.99,"HistoricalDate":"10\/04\/2007 05:00:00","Last":50.48,"Low":50.25,"Open":50.88,"Volume":444700},{"High":51.04,"HistoricalDate":"10\/03\/2007 05:00:00","Last":50.73,"Low":50.42,"Open":50.95,"Volume":373600},{"High":51.81,"HistoricalDate":"10\/02\/2007 05:00:00","Last":51.27,"Low":51.05,"Open":51.81,"Volume":460200},{"High":52.41,"HistoricalDate":"10\/01\/2007 05:00:00","Last":51.81,"Low":51.14,"Open":51.18,"Volume":197000},{"High":51.3,"HistoricalDate":"09\/28\/2007 05:00:00","Last":51.09,"Low":50.2,"Open":50.85,"Volume":381600},{"High":50.88,"HistoricalDate":"09\/27\/2007 05:00:00","Last":50.88,"Low":49.87,"Open":50.3,"Volume":176500},{"High":50.49,"HistoricalDate":"09\/26\/2007 05:00:00","Last":49.98,"Low":49.63,"Open":50.02,"Volume":193400},{"High":50.72,"HistoricalDate":"09\/25\/2007 05:00:00","Last":49.69,"Low":49.69,"Open":50.58,"Volume":373300},{"High":51.73,"HistoricalDate":"09\/24\/2007 05:00:00","Last":50.98,"Low":50.33,"Open":50.82,"Volume":312300},{"High":51.42,"HistoricalDate":"09\/21\/2007 05:00:00","Last":50.9,"Low":50.69,"Open":51.25,"Volume":402700},{"High":51.88,"HistoricalDate":"09\/20\/2007 05:00:00","Last":51.17,"Low":50.15,"Open":50.15,"Volume":352500},{"High":50.64,"HistoricalDate":"09\/19\/2007 05:00:00","Last":50.21,"Low":49.85,"Open":50.06,"Volume":473400},{"High":50.15,"HistoricalDate":"09\/18\/2007 05:00:00","Last":50.03,"Low":49.58,"Open":49.9,"Volume":479200},{"High":49.9,"HistoricalDate":"09\/17\/2007 05:00:00","Last":49.64,"Low":49.17,"Open":49.88,"Volume":170100},{"High":50,"HistoricalDate":"09\/14\/2007 05:00:00","Last":49.92,"Low":48.97,"Open":49.1,"Volume":262100},{"High":50.22,"HistoricalDate":"09\/13\/2007 05:00:00","Last":49.52,"Low":49.45,"Open":50.05,"Volume":199200},{"High":50.63,"HistoricalDate":"09\/12\/2007 05:00:00","Last":50.05,"Low":49.91,"Open":50.55,"Volume":257700},{"High":50.79,"HistoricalDate":"09\/11\/2007 05:00:00","Last":50.72,"Low":49.86,"Open":49.86,"Volume":151900},{"High":50.34,"HistoricalDate":"09\/10\/2007 05:00:00","Last":49.95,"Low":49.71,"Open":49.9,"Volume":172100},{"High":50.47,"HistoricalDate":"09\/07\/2007 05:00:00","Last":49.62,"Low":49.5,"Open":50.2,"Volume":207300},{"High":51.92,"HistoricalDate":"09\/06\/2007 05:00:00","Last":51,"Low":50.88,"Open":51.85,"Volume":194600},{"High":52.15,"HistoricalDate":"09\/05\/2007 05:00:00","Last":51.59,"Low":51.43,"Open":52.05,"Volume":422300},{"High":52.83,"HistoricalDate":"09\/04\/2007 05:00:00","Last":52.24,"Low":50.73,"Open":50.99,"Volume":565300},{"High":51.71,"HistoricalDate":"08\/31\/2007 05:00:00","Last":51.02,"Low":50.54,"Open":51.71,"Volume":180900},{"High":51.23,"HistoricalDate":"08\/30\/2007 05:00:00","Last":51,"Low":50.05,"Open":50.86,"Volume":269400},{"High":51.01,"HistoricalDate":"08\/29\/2007 05:00:00","Last":50.86,"Low":49.75,"Open":50.16,"Volume":178200},{"High":50.28,"HistoricalDate":"08\/28\/2007 05:00:00","Last":49.82,"Low":49.76,"Open":50.02,"Volume":224600},{"High":51.39,"HistoricalDate":"08\/27\/2007 05:00:00","Last":50.4,"Low":50.2,"Open":51.39,"Volume":235200},{"High":51.77,"HistoricalDate":"08\/24\/2007 05:00:00","Last":51.3,"Low":50.55,"Open":51.2,"Volume":252500},{"High":51.42,"HistoricalDate":"08\/23\/2007 05:00:00","Last":50.62,"Low":50.47,"Open":51.42,"Volume":987200},{"High":51.97,"HistoricalDate":"08\/22\/2007 05:00:00","Last":51.09,"Low":50.58,"Open":51.72,"Volume":366800},{"High":52.15,"HistoricalDate":"08\/21\/2007 05:00:00","Last":51.66,"Low":50.98,"Open":51.57,"Volume":312900},{"High":52.03,"HistoricalDate":"08\/20\/2007 05:00:00","Last":51.57,"Low":50.85,"Open":51.33,"Volume":473100},{"High":52,"HistoricalDate":"08\/17\/2007 05:00:00","Last":51.2,"Low":49.27,"Open":50.5,"Volume":870900},{"High":48.97,"HistoricalDate":"08\/16\/2007 05:00:00","Last":48.31,"Low":46,"Open":47.6,"Volume":1121800},{"High":47.07,"HistoricalDate":"08\/15\/2007 05:00:00","Last":45.33,"Low":45.25,"Open":45.8,"Volume":613600},{"High":46.97,"HistoricalDate":"08\/14\/2007 05:00:00","Last":45.64,"Low":45.5,"Open":46.45,"Volume":323700},{"High":47.93,"HistoricalDate":"08\/13\/2007 05:00:00","Last":46.25,"Low":46.19,"Open":47.1,"Volume":505900},{"High":48.25,"HistoricalDate":"08\/10\/2007 05:00:00","Last":47.19,"Low":45.4,"Open":45.6,"Volume":617900},{"High":46.31,"HistoricalDate":"08\/09\/2007 05:00:00","Last":46.13,"Low":44.54,"Open":45.33,"Volume":733200},{"High":47.05,"HistoricalDate":"08\/08\/2007 05:00:00","Last":45.52,"Low":44.82,"Open":45.85,"Volume":701800},{"High":45.69,"HistoricalDate":"08\/07\/2007 05:00:00","Last":45.33,"Low":44.4,"Open":44.75,"Volume":461800},{"High":45.12,"HistoricalDate":"08\/06\/2007 05:00:00","Last":45.09,"Low":43.5,"Open":44.1,"Volume":452600},{"High":45.43,"HistoricalDate":"08\/03\/2007 05:00:00","Last":44.04,"Low":43.82,"Open":45.18,"Volume":362300},{"High":45.84,"HistoricalDate":"08\/02\/2007 05:00:00","Last":45.11,"Low":44.64,"Open":44.87,"Volume":661700},{"High":44.76,"HistoricalDate":"08\/01\/2007 05:00:00","Last":44.48,"Low":43.32,"Open":44.15,"Volume":613200},{"High":45.37,"HistoricalDate":"07\/31\/2007 05:00:00","Last":44.44,"Low":44.35,"Open":45.35,"Volume":378100},{"High":45.43,"HistoricalDate":"07\/30\/2007 05:00:00","Last":45.06,"Low":44.24,"Open":44.72,"Volume":599600},{"High":45.79,"HistoricalDate":"07\/27\/2007 05:00:00","Last":44.74,"Low":44.56,"Open":45.35,"Volume":399800},{"High":45.94,"HistoricalDate":"07\/26\/2007 05:00:00","Last":45.5,"Low":44.76,"Open":45.68,"Volume":343300},{"High":46.74,"HistoricalDate":"07\/25\/2007 05:00:00","Last":46.22,"Low":45.73,"Open":46.54,"Volume":311000},{"High":46.96,"HistoricalDate":"07\/24\/2007 05:00:00","Last":46.28,"Low":46.12,"Open":46.73,"Volume":344600},{"High":47.78,"HistoricalDate":"07\/23\/2007 05:00:00","Last":47.2,"Low":47.17,"Open":47.59,"Volume":311400},{"High":47.77,"HistoricalDate":"07\/20\/2007 05:00:00","Last":47.5,"Low":47.27,"Open":47.69,"Volume":370900},{"High":48.66,"HistoricalDate":"07\/19\/2007 05:00:00","Last":47.8,"Low":47.65,"Open":48.47,"Volume":330500},{"High":48.66,"HistoricalDate":"07\/18\/2007 05:00:00","Last":48.07,"Low":47.93,"Open":48.09,"Volume":1011600},{"High":49.02,"HistoricalDate":"07\/17\/2007 05:00:00","Last":48.53,"Low":48.2,"Open":48.64,"Volume":384100},{"High":49.46,"HistoricalDate":"07\/16\/2007 05:00:00","Last":48.71,"Low":48.64,"Open":49.15,"Volume":490000},{"High":49.33,"HistoricalDate":"07\/13\/2007 05:00:00","Last":49.15,"Low":48.4,"Open":49.16,"Volume":167500},{"High":49.39,"HistoricalDate":"07\/12\/2007 05:00:00","Last":49.36,"Low":48.77,"Open":48.98,"Volume":258000},{"High":48.71,"HistoricalDate":"07\/11\/2007 05:00:00","Last":48.71,"Low":48.33,"Open":48.61,"Volume":236900},{"High":49.03,"HistoricalDate":"07\/10\/2007 05:00:00","Last":48.55,"Low":48,"Open":48.47,"Volume":563600},{"High":49.06,"HistoricalDate":"07\/09\/2007 05:00:00","Last":48.92,"Low":48.39,"Open":48.65,"Volume":283500},{"High":48.87,"HistoricalDate":"07\/06\/2007 05:00:00","Last":48.66,"Low":47.92,"Open":48.01,"Volume":307100},{"High":48.42,"HistoricalDate":"07\/05\/2007 05:00:00","Last":48.22,"Low":47.98,"Open":48.38,"Volume":364300},{"High":48.9,"HistoricalDate":"07\/03\/2007 05:00:00","Last":48.43,"Low":48.14,"Open":48.9,"Volume":276600},{"High":49.25,"HistoricalDate":"07\/02\/2007 05:00:00","Last":48.83,"Low":48.57,"Open":48.95,"Volume":323300},{"High":49.89,"HistoricalDate":"06\/29\/2007 05:00:00","Last":48.85,"Low":48.78,"Open":49.68,"Volume":793700},{"High":50.99,"HistoricalDate":"06\/28\/2007 05:00:00","Last":49.36,"Low":48.51,"Open":50.99,"Volume":1330000},{"High":51.45,"HistoricalDate":"06\/27\/2007 05:00:00","Last":51.22,"Low":50.29,"Open":50.29,"Volume":929200},{"High":51.76,"HistoricalDate":"06\/26\/2007 05:00:00","Last":50.55,"Low":50.53,"Open":51.56,"Volume":763000},{"High":51.78,"HistoricalDate":"06\/25\/2007 05:00:00","Last":51.31,"Low":50.94,"Open":50.94,"Volume":812600},{"High":52.3,"HistoricalDate":"06\/22\/2007 05:00:00","Last":51.25,"Low":50.35,"Open":51.3,"Volume":1278900},{"High":52.36,"HistoricalDate":"06\/21\/2007 05:00:00","Last":51.9,"Low":50.3,"Open":50.33,"Volume":799400},{"High":51.61,"HistoricalDate":"06\/20\/2007 05:00:00","Last":50.43,"Low":50.25,"Open":51.2,"Volume":433600},{"High":51.26,"HistoricalDate":"06\/19\/2007 05:00:00","Last":51.17,"Low":50.18,"Open":50.56,"Volume":507800},{"High":51.21,"HistoricalDate":"06\/18\/2007 05:00:00","Last":50.96,"Low":50.51,"Open":50.87,"Volume":670300},{"High":51.33,"HistoricalDate":"06\/15\/2007 05:00:00","Last":50.94,"Low":50.4,"Open":51.32,"Volume":790500},{"High":51,"HistoricalDate":"06\/14\/2007 05:00:00","Last":50.55,"Low":50.26,"Open":50.6,"Volume":507000},{"High":51.06,"HistoricalDate":"06\/13\/2007 05:00:00","Last":50.61,"Low":50.11,"Open":50.11,"Volume":633100},{"High":51.85,"HistoricalDate":"06\/12\/2007 05:00:00","Last":50.96,"Low":50.63,"Open":50.63,"Volume":529700},{"High":51.35,"HistoricalDate":"06\/11\/2007 05:00:00","Last":51.05,"Low":50.54,"Open":50.85,"Volume":399900},{"High":51.02,"HistoricalDate":"06\/08\/2007 05:00:00","Last":51,"Low":50.36,"Open":50.42,"Volume":291100},{"High":51.31,"HistoricalDate":"06\/07\/2007 05:00:00","Last":50.27,"Low":50.22,"Open":51.28,"Volume":278200},{"High":52.11,"HistoricalDate":"06\/06\/2007 05:00:00","Last":51.43,"Low":51.1,"Open":51.44,"Volume":247600},{"High":52.11,"HistoricalDate":"06\/05\/2007 05:00:00","Last":51.41,"Low":50.88,"Open":51.73,"Volume":432100},{"High":52.04,"HistoricalDate":"06\/04\/2007 05:00:00","Last":51.98,"Low":50.95,"Open":51.3,"Volume":496600},{"High":52.12,"HistoricalDate":"06\/01\/2007 05:00:00","Last":51.55,"Low":51.35,"Open":51.87,"Volume":471400},{"High":52.1,"HistoricalDate":"05\/31\/2007 05:00:00","Last":51.55,"Low":51.33,"Open":51.68,"Volume":544600},{"High":51.75,"HistoricalDate":"05\/30\/2007 05:00:00","Last":51.68,"Low":50.91,"Open":50.95,"Volume":632000},{"High":51.31,"HistoricalDate":"05\/29\/2007 05:00:00","Last":51.19,"Low":50.67,"Open":51,"Volume":423600},{"High":50.82,"HistoricalDate":"05\/25\/2007 05:00:00","Last":50.71,"Low":49.79,"Open":49.79,"Volume":470600},{"High":50.15,"HistoricalDate":"05\/24\/2007 05:00:00","Last":49.71,"Low":49.39,"Open":50.01,"Volume":597100},{"High":50.57,"HistoricalDate":"05\/23\/2007 05:00:00","Last":50.03,"Low":49.23,"Open":49.5,"Volume":900900},{"High":49.48,"HistoricalDate":"05\/22\/2007 05:00:00","Last":49.41,"Low":48,"Open":48.58,"Volume":646000},{"High":48.65,"HistoricalDate":"05\/21\/2007 05:00:00","Last":48.45,"Low":47.6,"Open":47.6,"Volume":1151600},{"High":47.93,"HistoricalDate":"05\/18\/2007 05:00:00","Last":47.57,"Low":46.93,"Open":47.32,"Volume":1030100},{"High":46.84,"HistoricalDate":"05\/17\/2007 05:00:00","Last":46.47,"Low":46,"Open":46.38,"Volume":495200},{"High":46.49,"HistoricalDate":"05\/16\/2007 05:00:00","Last":46.41,"Low":45.59,"Open":46.11,"Volume":510900},{"High":46.19,"HistoricalDate":"05\/15\/2007 05:00:00","Last":45.99,"Low":45.21,"Open":45.37,"Volume":1203700},{"High":45.68,"HistoricalDate":"05\/14\/2007 05:00:00","Last":45.24,"Low":45.07,"Open":45.3,"Volume":518300},{"High":45.57,"HistoricalDate":"05\/11\/2007 05:00:00","Last":45.38,"Low":44.67,"Open":45.35,"Volume":4494500},{"High":49,"HistoricalDate":"05\/10\/2007 05:00:00","Last":45.54,"Low":45.46,"Open":48.3,"Volume":1648700},{"High":48.34,"HistoricalDate":"05\/09\/2007 05:00:00","Last":48.1,"Low":47.35,"Open":47.64,"Volume":365400},{"High":47.9,"HistoricalDate":"05\/08\/2007 05:00:00","Last":47.86,"Low":46.95,"Open":47.4,"Volume":375800},{"High":47.55,"HistoricalDate":"05\/07\/2007 05:00:00","Last":47.5,"Low":46.5,"Open":46.64,"Volume":540900},{"High":47.47,"HistoricalDate":"05\/04\/2007 05:00:00","Last":46.65,"Low":46.15,"Open":47.39,"Volume":381400},{"High":47.76,"HistoricalDate":"05\/03\/2007 05:00:00","Last":47.38,"Low":42.04,"Open":46.27,"Volume":965400},{"High":47.03,"HistoricalDate":"05\/02\/2007 05:00:00","Last":46.9,"Low":45.44,"Open":45.63,"Volume":566400},{"High":46.08,"HistoricalDate":"05\/01\/2007 05:00:00","Last":45.56,"Low":45.01,"Open":45.85,"Volume":345900},{"High":46.71,"HistoricalDate":"04\/30\/2007 05:00:00","Last":45.73,"Low":45.51,"Open":46.7,"Volume":330800},{"High":47.03,"HistoricalDate":"04\/27\/2007 05:00:00","Last":46.69,"Low":46.53,"Open":46.83,"Volume":132100},{"High":47.14,"HistoricalDate":"04\/26\/2007 05:00:00","Last":46.88,"Low":46.66,"Open":47,"Volume":167900},{"High":47.35,"HistoricalDate":"04\/25\/2007 05:00:00","Last":47.18,"Low":46.66,"Open":47.22,"Volume":318300},{"High":47.5,"HistoricalDate":"04\/24\/2007 05:00:00","Last":47.27,"Low":46.65,"Open":47.07,"Volume":158700},{"High":47.25,"HistoricalDate":"04\/23\/2007 05:00:00","Last":47,"Low":46.25,"Open":46.64,"Volume":230100},{"High":47.21,"HistoricalDate":"04\/20\/2007 05:00:00","Last":47.04,"Low":46.77,"Open":46.89,"Volume":371100},{"High":47.14,"HistoricalDate":"04\/19\/2007 05:00:00","Last":46.74,"Low":46.28,"Open":46.5,"Volume":721600},{"High":47.01,"HistoricalDate":"04\/18\/2007 05:00:00","Last":46.75,"Low":46.5,"Open":46.92,"Volume":281100},{"High":47.43,"HistoricalDate":"04\/17\/2007 05:00:00","Last":47.1,"Low":46.56,"Open":47.39,"Volume":297800},{"High":47.44,"HistoricalDate":"04\/16\/2007 05:00:00","Last":47.41,"Low":46.84,"Open":47.14,"Volume":256500},{"High":47.39,"HistoricalDate":"04\/13\/2007 05:00:00","Last":47.05,"Low":46.91,"Open":47.37,"Volume":425700},{"High":47.55,"HistoricalDate":"04\/12\/2007 05:00:00","Last":47.45,"Low":46.23,"Open":46.6,"Volume":316400},{"High":46.83,"HistoricalDate":"04\/11\/2007 05:00:00","Last":46.77,"Low":46.33,"Open":46.72,"Volume":233300},{"High":46.89,"HistoricalDate":"04\/10\/2007 05:00:00","Last":46.71,"Low":46.46,"Open":46.59,"Volume":288100},{"High":46.75,"HistoricalDate":"04\/09\/2007 05:00:00","Last":46.46,"Low":46.2,"Open":46.51,"Volume":411900},{"High":46.86,"HistoricalDate":"04\/05\/2007 05:00:00","Last":46.57,"Low":46.13,"Open":46.5,"Volume":590300},{"High":47.32,"HistoricalDate":"04\/04\/2007 05:00:00","Last":47.25,"Low":46.9,"Open":47.26,"Volume":249900},{"High":47.29,"HistoricalDate":"04\/03\/2007 05:00:00","Last":47.29,"Low":46.76,"Open":46.94,"Volume":413400},{"High":47.32,"HistoricalDate":"04\/02\/2007 05:00:00","Last":46.84,"Low":46.45,"Open":47.06,"Volume":106400},{"High":47.5,"HistoricalDate":"03\/30\/2007 05:00:00","Last":46.86,"Low":46.55,"Open":47.49,"Volume":145500},{"High":47.62,"HistoricalDate":"03\/29\/2007 05:00:00","Last":47.49,"Low":46.85,"Open":47.45,"Volume":680100},{"High":47.83,"HistoricalDate":"03\/28\/2007 05:00:00","Last":47.2,"Low":47.03,"Open":47.71,"Volume":339900},{"High":48.06,"HistoricalDate":"03\/27\/2007 05:00:00","Last":47.94,"Low":47.68,"Open":48,"Volume":147200},{"High":48.26,"HistoricalDate":"03\/26\/2007 05:00:00","Last":48.09,"Low":47.53,"Open":48,"Volume":290500},{"High":48.36,"HistoricalDate":"03\/23\/2007 05:00:00","Last":48,"Low":47.83,"Open":48.17,"Volume":121100},{"High":48.46,"HistoricalDate":"03\/22\/2007 05:00:00","Last":48.25,"Low":47.65,"Open":48.46,"Volume":213800},{"High":48.47,"HistoricalDate":"03\/21\/2007 05:00:00","Last":48.36,"Low":47.14,"Open":47.33,"Volume":282700},{"High":47.7,"HistoricalDate":"03\/20\/2007 05:00:00","Last":47.3,"Low":46.93,"Open":47.05,"Volume":280900},{"High":47.57,"HistoricalDate":"03\/19\/2007 05:00:00","Last":46.99,"Low":46.73,"Open":47.45,"Volume":467200},{"High":47.73,"HistoricalDate":"03\/16\/2007 05:00:00","Last":47.2,"Low":46.8,"Open":47.61,"Volume":427400},{"High":47.85,"HistoricalDate":"03\/15\/2007 05:00:00","Last":47.68,"Low":47.33,"Open":47.41,"Volume":221300},{"High":47.7,"HistoricalDate":"03\/14\/2007 05:00:00","Last":47.4,"Low":46.61,"Open":46.95,"Volume":372900},{"High":47.61,"HistoricalDate":"03\/13\/2007 05:00:00","Last":46.9,"Low":46.82,"Open":47,"Volume":472200},{"High":47.87,"HistoricalDate":"03\/12\/2007 05:00:00","Last":47.51,"Low":47.36,"Open":47.55,"Volume":209700},{"High":47.99,"HistoricalDate":"03\/09\/2007 06:00:00","Last":47.73,"Low":47.3,"Open":47.67,"Volume":272800},{"High":48.13,"HistoricalDate":"03\/08\/2007 06:00:00","Last":47.62,"Low":47.19,"Open":47.7,"Volume":693500},{"High":47.81,"HistoricalDate":"03\/07\/2007 06:00:00","Last":47.45,"Low":46.95,"Open":47.24,"Volume":594500},{"High":47.53,"HistoricalDate":"03\/06\/2007 06:00:00","Last":47.35,"Low":46.43,"Open":46.7,"Volume":836300},{"High":47.17,"HistoricalDate":"03\/05\/2007 06:00:00","Last":46.3,"Low":45.75,"Open":45.94,"Volume":862200},{"High":46.65,"HistoricalDate":"03\/02\/2007 06:00:00","Last":46.41,"Low":45.72,"Open":46.33,"Volume":746900},{"High":46.92,"HistoricalDate":"03\/01\/2007 06:00:00","Last":46.63,"Low":45.38,"Open":46.5,"Volume":573900},{"High":46.77,"HistoricalDate":"02\/28\/2007 06:00:00","Last":46.5,"Low":45.91,"Open":46.45,"Volume":509900},{"High":47.7,"HistoricalDate":"02\/27\/2007 06:00:00","Last":46.58,"Low":44.4,"Open":45.2,"Volume":760300},{"High":48.27,"HistoricalDate":"02\/26\/2007 06:00:00","Last":48,"Low":47.02,"Open":47.61,"Volume":628500},{"High":47.74,"HistoricalDate":"02\/23\/2007 06:00:00","Last":47.51,"Low":46.67,"Open":47.1,"Volume":441500},{"High":47.25,"HistoricalDate":"02\/22\/2007 06:00:00","Last":47.19,"Low":46.53,"Open":46.63,"Volume":553600},{"High":46.76,"HistoricalDate":"02\/21\/2007 06:00:00","Last":46.73,"Low":46.14,"Open":46.16,"Volume":483300},{"High":46.52,"HistoricalDate":"02\/20\/2007 06:00:00","Last":46.36,"Low":45.31,"Open":45.62,"Volume":667400},{"High":46.44,"HistoricalDate":"02\/16\/2007 06:00:00","Last":45.84,"Low":45.74,"Open":46.16,"Volume":415000},{"High":46.47,"HistoricalDate":"02\/15\/2007 06:00:00","Last":46.16,"Low":45.82,"Open":46.04,"Volume":275400},{"High":46.5,"HistoricalDate":"02\/14\/2007 06:00:00","Last":46.29,"Low":45.58,"Open":45.7,"Volume":384400},{"High":45.97,"HistoricalDate":"02\/13\/2007 06:00:00","Last":45.61,"Low":45.03,"Open":45.53,"Volume":589500},{"High":46.75,"HistoricalDate":"02\/12\/2007 06:00:00","Last":45.6,"Low":45.42,"Open":46.5,"Volume":660800},{"High":47.09,"HistoricalDate":"02\/09\/2007 06:00:00","Last":46.65,"Low":46.33,"Open":46.52,"Volume":357400},{"High":47.2,"HistoricalDate":"02\/08\/2007 06:00:00","Last":46.68,"Low":46.55,"Open":46.8,"Volume":541200},{"High":47.63,"HistoricalDate":"02\/07\/2007 06:00:00","Last":47,"Low":46.92,"Open":47.25,"Volume":539400},{"High":47.83,"HistoricalDate":"02\/06\/2007 06:00:00","Last":47.55,"Low":47.38,"Open":47.56,"Volume":381600},{"High":47.86,"HistoricalDate":"02\/05\/2007 06:00:00","Last":47.55,"Low":47.1,"Open":47.76,"Volume":447800},{"High":48.07,"HistoricalDate":"02\/02\/2007 06:00:00","Last":47.8,"Low":47.58,"Open":47.83,"Volume":534900},{"High":47.98,"HistoricalDate":"02\/01\/2007 06:00:00","Last":47.58,"Low":47,"Open":47.1,"Volume":787100},{"High":47.22,"HistoricalDate":"01\/31\/2007 06:00:00","Last":47.03,"Low":46.19,"Open":46.44,"Volume":479600},{"High":46.73,"HistoricalDate":"01\/30\/2007 06:00:00","Last":46.63,"Low":46.09,"Open":46.68,"Volume":265300},{"High":46.91,"HistoricalDate":"01\/29\/2007 06:00:00","Last":46.52,"Low":46.02,"Open":46.1,"Volume":272700},{"High":47.22,"HistoricalDate":"01\/26\/2007 06:00:00","Last":46.26,"Low":46,"Open":46.81,"Volume":244800},{"High":47.25,"HistoricalDate":"01\/25\/2007 06:00:00","Last":46.86,"Low":46.25,"Open":46.39,"Volume":368300},{"High":46.73,"HistoricalDate":"01\/24\/2007 06:00:00","Last":46.53,"Low":46.06,"Open":46.09,"Volume":446900},{"High":47.1,"HistoricalDate":"01\/23\/2007 06:00:00","Last":46.1,"Low":45.93,"Open":46.56,"Volume":676100},{"High":47.82,"HistoricalDate":"01\/22\/2007 06:00:00","Last":46.26,"Low":45.39,"Open":47.7,"Volume":545100},{"High":47.63,"HistoricalDate":"01\/19\/2007 06:00:00","Last":47.56,"Low":45.58,"Open":46.54,"Volume":1395300},{"High":48.9,"HistoricalDate":"01\/18\/2007 06:00:00","Last":47.22,"Low":45.04,"Open":47.17,"Volume":4785700},{"High":56,"HistoricalDate":"01\/17\/2007 06:00:00","Last":55.1,"Low":54.94,"Open":55.71,"Volume":387200},{"High":56.83,"HistoricalDate":"01\/16\/2007 06:00:00","Last":55.87,"Low":55.74,"Open":56.4,"Volume":324500},{"High":57.15,"HistoricalDate":"01\/12\/2007 06:00:00","Last":56.34,"Low":56.19,"Open":56.84,"Volume":212900},{"High":57.26,"HistoricalDate":"01\/11\/2007 06:00:00","Last":56.9,"Low":54.48,"Open":56.8,"Volume":529600},{"High":57.43,"HistoricalDate":"01\/10\/2007 06:00:00","Last":57.21,"Low":56.46,"Open":56.61,"Volume":121100},{"High":57.34,"HistoricalDate":"01\/09\/2007 06:00:00","Last":56.81,"Low":56.01,"Open":56.6,"Volume":142300},{"High":56.91,"HistoricalDate":"01\/08\/2007 06:00:00","Last":56.79,"Low":55.39,"Open":55.74,"Volume":193900},{"High":56.56,"HistoricalDate":"01\/05\/2007 06:00:00","Last":55.83,"Low":55.46,"Open":55.81,"Volume":131200},{"High":57.03,"HistoricalDate":"01\/04\/2007 06:00:00","Last":56.69,"Low":55.96,"Open":56.18,"Volume":160400},{"High":57.55,"HistoricalDate":"01\/03\/2007 06:00:00","Last":56.33,"Low":55.59,"Open":56.5,"Volume":146200},{"High":56.5,"HistoricalDate":"01\/02\/2007 06:00:00","Last":56.5,"Low":56.5,"Open":56.5,"Volume":0},{"High":57.36,"HistoricalDate":"12\/29\/2006 06:00:00","Last":56.5,"Low":56.47,"Open":56.88,"Volume":94600},{"High":57.29,"HistoricalDate":"12\/28\/2006 06:00:00","Last":56.88,"Low":56.82,"Open":57,"Volume":112300},{"High":57.56,"HistoricalDate":"12\/27\/2006 06:00:00","Last":57,"Low":57,"Open":57,"Volume":164000},{"High":57.3,"HistoricalDate":"12\/26\/2006 06:00:00","Last":56.82,"Low":56.3,"Open":56.3,"Volume":118400},{"High":57.15,"HistoricalDate":"12\/22\/2006 06:00:00","Last":56.38,"Low":56.23,"Open":57.02,"Volume":161700},{"High":57.8,"HistoricalDate":"12\/21\/2006 06:00:00","Last":56.92,"Low":56.77,"Open":56.96,"Volume":244100},{"High":57.36,"HistoricalDate":"12\/20\/2006 06:00:00","Last":56.97,"Low":56.66,"Open":57.03,"Volume":592800},{"High":58.43,"HistoricalDate":"12\/19\/2006 06:00:00","Last":57,"Low":56.34,"Open":58.33,"Volume":531700},{"High":60.3,"HistoricalDate":"12\/18\/2006 06:00:00","Last":58.73,"Low":58.64,"Open":60.3,"Volume":298500},{"High":60.45,"HistoricalDate":"12\/15\/2006 06:00:00","Last":59.45,"Low":59.11,"Open":60.25,"Volume":301000},{"High":60.77,"HistoricalDate":"12\/14\/2006 06:00:00","Last":60.37,"Low":59.51,"Open":59.51,"Volume":145200},{"High":59.9,"HistoricalDate":"12\/13\/2006 06:00:00","Last":59.26,"Low":59.04,"Open":59.5,"Volume":119000},{"High":60.61,"HistoricalDate":"12\/12\/2006 06:00:00","Last":59.27,"Low":58.29,"Open":60.51,"Volume":349600},{"High":61.25,"HistoricalDate":"12\/11\/2006 06:00:00","Last":60.79,"Low":60.51,"Open":60.6,"Volume":92500},{"High":61.17,"HistoricalDate":"12\/08\/2006 06:00:00","Last":60.75,"Low":60.11,"Open":60.64,"Volume":115900},{"High":61.69,"HistoricalDate":"12\/07\/2006 06:00:00","Last":60.84,"Low":60.72,"Open":61.5,"Volume":126400},{"High":61.88,"HistoricalDate":"12\/06\/2006 06:00:00","Last":61.59,"Low":61.21,"Open":61.31,"Volume":263100},{"High":62.02,"HistoricalDate":"12\/05\/2006 06:00:00","Last":61.61,"Low":60.71,"Open":61,"Volume":607600},{"High":61.14,"HistoricalDate":"12\/04\/2006 06:00:00","Last":60.56,"Low":59.61,"Open":59.61,"Volume":304800},{"High":60.15,"HistoricalDate":"12\/01\/2006 06:00:00","Last":59.51,"Low":59.25,"Open":59.9,"Volume":323100},{"High":60.38,"HistoricalDate":"11\/30\/2006 06:00:00","Last":59.84,"Low":58.93,"Open":59.11,"Volume":283800},{"High":59.01,"HistoricalDate":"11\/29\/2006 06:00:00","Last":58.61,"Low":58.01,"Open":58.6,"Volume":162100},{"High":58.72,"HistoricalDate":"11\/28\/2006 06:00:00","Last":58.23,"Low":57.53,"Open":58.15,"Volume":255700},{"High":59.2,"HistoricalDate":"11\/27\/2006 06:00:00","Last":58.35,"Low":58.22,"Open":59.07,"Volume":185200},{"High":59.75,"HistoricalDate":"11\/24\/2006 06:00:00","Last":59.32,"Low":59.29,"Open":59.57,"Volume":65300},{"High":60.5,"HistoricalDate":"11\/22\/2006 06:00:00","Last":60.06,"Low":59.76,"Open":60.01,"Volume":112900},{"High":60.63,"HistoricalDate":"11\/21\/2006 06:00:00","Last":60.01,"Low":59.72,"Open":60.1,"Volume":161600},{"High":61.11,"HistoricalDate":"11\/20\/2006 06:00:00","Last":60.47,"Low":60.01,"Open":60.27,"Volume":351300},{"High":60.6,"HistoricalDate":"11\/17\/2006 06:00:00","Last":60.52,"Low":59.75,"Open":60.5,"Volume":136700},{"High":60.83,"HistoricalDate":"11\/16\/2006 06:00:00","Last":60.5,"Low":59.41,"Open":59.93,"Volume":339800},{"High":60,"HistoricalDate":"11\/15\/2006 06:00:00","Last":59.68,"Low":59.1,"Open":59.25,"Volume":209900},{"High":59.09,"HistoricalDate":"11\/14\/2006 06:00:00","Last":59.09,"Low":57.67,"Open":58.51,"Volume":239400},{"High":58.51,"HistoricalDate":"11\/13\/2006 06:00:00","Last":58.51,"Low":57.94,"Open":58.36,"Volume":339000},{"High":58.59,"HistoricalDate":"11\/10\/2006 06:00:00","Last":58.49,"Low":57.75,"Open":58.35,"Volume":259000},{"High":59.5,"HistoricalDate":"11\/09\/2006 06:00:00","Last":58.37,"Low":58.05,"Open":59.5,"Volume":275000},{"High":60.04,"HistoricalDate":"11\/08\/2006 06:00:00","Last":59.5,"Low":59.01,"Open":59.5,"Volume":314600},{"High":60,"HistoricalDate":"11\/07\/2006 06:00:00","Last":59,"Low":58.56,"Open":58.56,"Volume":319600},{"High":58.88,"HistoricalDate":"11\/06\/2006 06:00:00","Last":58.56,"Low":57.85,"Open":58.05,"Volume":281500},{"High":58.16,"HistoricalDate":"11\/03\/2006 06:00:00","Last":57.66,"Low":57.08,"Open":57.3,"Volume":306800},{"High":57.35,"HistoricalDate":"11\/02\/2006 06:00:00","Last":57.16,"Low":56.53,"Open":57,"Volume":325000},{"High":57.96,"HistoricalDate":"11\/01\/2006 06:00:00","Last":57.35,"Low":57.26,"Open":57.53,"Volume":282400},{"High":58.91,"HistoricalDate":"10\/31\/2006 06:00:00","Last":57.54,"Low":57.1,"Open":58.62,"Volume":283000},{"High":58.84,"HistoricalDate":"10\/30\/2006 06:00:00","Last":58.61,"Low":57.72,"Open":57.9,"Volume":167000},{"High":58.92,"HistoricalDate":"10\/27\/2006 05:00:00","Last":58.15,"Low":57.98,"Open":58.12,"Volume":439200},{"High":58.3,"HistoricalDate":"10\/26\/2006 05:00:00","Last":58.26,"Low":56.85,"Open":57.25,"Volume":327500},{"High":57.49,"HistoricalDate":"10\/25\/2006 05:00:00","Last":57,"Low":56.22,"Open":56.42,"Volume":201500},{"High":57.1,"HistoricalDate":"10\/24\/2006 05:00:00","Last":56.67,"Low":56.1,"Open":57.1,"Volume":189500},{"High":57.9,"HistoricalDate":"10\/23\/2006 05:00:00","Last":57.27,"Low":56.77,"Open":57.1,"Volume":217900},{"High":58.2,"HistoricalDate":"10\/20\/2006 05:00:00","Last":57.25,"Low":56.73,"Open":58.2,"Volume":296000},{"High":58.83,"HistoricalDate":"10\/19\/2006 05:00:00","Last":58.2,"Low":57.61,"Open":57.84,"Volume":148900},{"High":58.59,"HistoricalDate":"10\/18\/2006 05:00:00","Last":58.04,"Low":57.45,"Open":58,"Volume":185200},{"High":58.18,"HistoricalDate":"10\/17\/2006 05:00:00","Last":57.9,"Low":57.14,"Open":57.9,"Volume":182900},{"High":58.82,"HistoricalDate":"10\/16\/2006 05:00:00","Last":58.4,"Low":58.22,"Open":58.4,"Volume":129000},{"High":58.37,"HistoricalDate":"10\/13\/2006 05:00:00","Last":58.37,"Low":57.15,"Open":57.35,"Volume":182700},{"High":57.72,"HistoricalDate":"10\/12\/2006 05:00:00","Last":57.25,"Low":56.4,"Open":56.53,"Volume":215400},{"High":56.59,"HistoricalDate":"10\/11\/2006 05:00:00","Last":56.33,"Low":55.68,"Open":56.25,"Volume":145100},{"High":57.44,"HistoricalDate":"10\/10\/2006 05:00:00","Last":56.4,"Low":56.29,"Open":57.06,"Volume":202300},{"High":57.06,"HistoricalDate":"10\/09\/2006 05:00:00","Last":56.95,"Low":56.1,"Open":56.7,"Volume":186400},{"High":56.97,"HistoricalDate":"10\/06\/2006 05:00:00","Last":56.89,"Low":55.76,"Open":56.6,"Volume":297400},{"High":57.1,"HistoricalDate":"10\/05\/2006 05:00:00","Last":56.85,"Low":56.14,"Open":56.81,"Volume":321600},{"High":56.05,"HistoricalDate":"10\/04\/2006 05:00:00","Last":56.01,"Low":54.2,"Open":54.3,"Volume":312000},{"High":55,"HistoricalDate":"10\/03\/2006 05:00:00","Last":54.4,"Low":53.64,"Open":54.02,"Volume":390400},{"High":55.09,"HistoricalDate":"10\/02\/2006 05:00:00","Last":53.97,"Low":53.75,"Open":55.07,"Volume":261500},{"High":55.72,"HistoricalDate":"09\/29\/2006 05:00:00","Last":55.01,"Low":54.76,"Open":55.47,"Volume":271100},{"High":55.63,"HistoricalDate":"09\/28\/2006 05:00:00","Last":55.37,"Low":54.54,"Open":54.54,"Volume":246300},{"High":55.63,"HistoricalDate":"09\/27\/2006 05:00:00","Last":54.54,"Low":54.12,"Open":55,"Volume":228100},{"High":56.22,"HistoricalDate":"09\/26\/2006 05:00:00","Last":55.34,"Low":55.01,"Open":55.7,"Volume":219600},{"High":55.83,"HistoricalDate":"09\/25\/2006 05:00:00","Last":55.62,"Low":54.29,"Open":54.45,"Volume":322500},{"High":55,"HistoricalDate":"09\/22\/2006 05:00:00","Last":54.76,"Low":54.23,"Open":54.6,"Volume":506800},{"High":55.41,"HistoricalDate":"09\/21\/2006 05:00:00","Last":54.61,"Low":54,"Open":55.02,"Volume":353900},{"High":54.97,"HistoricalDate":"09\/20\/2006 05:00:00","Last":54.97,"Low":53.97,"Open":53.99,"Volume":301100},{"High":53.81,"HistoricalDate":"09\/19\/2006 05:00:00","Last":53.79,"Low":52.65,"Open":53.55,"Volume":354700},{"High":55.01,"HistoricalDate":"09\/18\/2006 05:00:00","Last":53.65,"Low":53.28,"Open":54.78,"Volume":344300},{"High":55.14,"HistoricalDate":"09\/15\/2006 05:00:00","Last":54.78,"Low":54.55,"Open":54.91,"Volume":479800},{"High":54.71,"HistoricalDate":"09\/14\/2006 05:00:00","Last":54.5,"Low":53.66,"Open":54,"Volume":308300},{"High":54.2,"HistoricalDate":"09\/13\/2006 05:00:00","Last":54.11,"Low":52.84,"Open":53.54,"Volume":296900},{"High":53.83,"HistoricalDate":"09\/12\/2006 05:00:00","Last":53.47,"Low":52.34,"Open":52.7,"Volume":249900},{"High":53.19,"HistoricalDate":"09\/11\/2006 05:00:00","Last":52.71,"Low":51.26,"Open":52.09,"Volume":304700},{"High":52.23,"HistoricalDate":"09\/08\/2006 05:00:00","Last":52.22,"Low":51.07,"Open":51.33,"Volume":353400},{"High":51.45,"HistoricalDate":"09\/07\/2006 05:00:00","Last":51.09,"Low":50.55,"Open":50.8,"Volume":317000},{"High":51.96,"HistoricalDate":"09\/06\/2006 05:00:00","Last":51.04,"Low":50.86,"Open":51.87,"Volume":421000},{"High":53.1,"HistoricalDate":"09\/05\/2006 05:00:00","Last":52.37,"Low":52.21,"Open":52.98,"Volume":472500},{"High":53.24,"HistoricalDate":"09\/01\/2006 05:00:00","Last":53.07,"Low":52.41,"Open":53.09,"Volume":214500},{"High":53.35,"HistoricalDate":"08\/31\/2006 05:00:00","Last":53.06,"Low":52.48,"Open":52.7,"Volume":130600},{"High":53.21,"HistoricalDate":"08\/30\/2006 05:00:00","Last":52.72,"Low":52.15,"Open":52.74,"Volume":174400},{"High":52.87,"HistoricalDate":"08\/29\/2006 05:00:00","Last":52.84,"Low":51.8,"Open":52.48,"Volume":193700},{"High":52.52,"HistoricalDate":"08\/28\/2006 05:00:00","Last":52.36,"Low":51.35,"Open":51.35,"Volume":211300},{"High":51.64,"HistoricalDate":"08\/25\/2006 05:00:00","Last":51.34,"Low":50.8,"Open":51.04,"Volume":242700},{"High":52.08,"HistoricalDate":"08\/24\/2006 05:00:00","Last":51.24,"Low":51.1,"Open":51.78,"Volume":276700},{"High":52.5,"HistoricalDate":"08\/23\/2006 05:00:00","Last":51.53,"Low":51.27,"Open":51.81,"Volume":561500},{"High":52.55,"HistoricalDate":"08\/22\/2006 05:00:00","Last":51.86,"Low":51.46,"Open":51.65,"Volume":714800},{"High":52.05,"HistoricalDate":"08\/21\/2006 05:00:00","Last":51.61,"Low":50.77,"Open":51.55,"Volume":563100},{"High":53.2,"HistoricalDate":"08\/18\/2006 05:00:00","Last":52.03,"Low":51.45,"Open":51.85,"Volume":608000},{"High":53.25,"HistoricalDate":"08\/17\/2006 05:00:00","Last":51.57,"Low":49.4,"Open":49.4,"Volume":1058200},{"High":50.18,"HistoricalDate":"08\/16\/2006 05:00:00","Last":50.13,"Low":49.01,"Open":49.3,"Volume":339900},{"High":49.55,"HistoricalDate":"08\/15\/2006 05:00:00","Last":49.15,"Low":48.74,"Open":48.75,"Volume":329600},{"High":48.88,"HistoricalDate":"08\/14\/2006 05:00:00","Last":48.31,"Low":48.12,"Open":48.7,"Volume":320800},{"High":48.98,"HistoricalDate":"08\/11\/2006 05:00:00","Last":48.45,"Low":47.26,"Open":47.85,"Volume":417200},{"High":48.81,"HistoricalDate":"08\/10\/2006 05:00:00","Last":47.76,"Low":47.54,"Open":48.81,"Volume":732300},{"High":50.2,"HistoricalDate":"08\/09\/2006 05:00:00","Last":49.06,"Low":47.86,"Open":50.15,"Volume":631800},{"High":52.3,"HistoricalDate":"08\/08\/2006 05:00:00","Last":49.96,"Low":49.11,"Open":51.7,"Volume":984300},{"High":54.6,"HistoricalDate":"08\/07\/2006 05:00:00","Last":52.84,"Low":52.34,"Open":54.6,"Volume":580600},{"High":57.32,"HistoricalDate":"08\/04\/2006 05:00:00","Last":55.1,"Low":54.5,"Open":56.62,"Volume":318400},{"High":56.88,"HistoricalDate":"08\/03\/2006 05:00:00","Last":56.63,"Low":55.55,"Open":56.21,"Volume":173900},{"High":57.11,"HistoricalDate":"08\/02\/2006 05:00:00","Last":56.46,"Low":55.95,"Open":55.95,"Volume":183700},{"High":56.1,"HistoricalDate":"08\/01\/2006 05:00:00","Last":55.75,"Low":55.07,"Open":56.1,"Volume":162300},{"High":56.66,"HistoricalDate":"07\/31\/2006 05:00:00","Last":56.35,"Low":55.57,"Open":55.97,"Volume":216000},{"High":56.27,"HistoricalDate":"07\/28\/2006 05:00:00","Last":56,"Low":55.25,"Open":55.25,"Volume":185700},{"High":56.69,"HistoricalDate":"07\/27\/2006 05:00:00","Last":55,"Low":54.51,"Open":56.2,"Volume":295500},{"High":57.05,"HistoricalDate":"07\/26\/2006 05:00:00","Last":56.03,"Low":55.78,"Open":57,"Volume":286700},{"High":57.13,"HistoricalDate":"07\/25\/2006 05:00:00","Last":57.1,"Low":55.58,"Open":55.63,"Volume":549100},{"High":55.98,"HistoricalDate":"07\/24\/2006 05:00:00","Last":55.83,"Low":54.49,"Open":54.49,"Volume":263400},{"High":54.71,"HistoricalDate":"07\/21\/2006 05:00:00","Last":54.39,"Low":53.9,"Open":54.4,"Volume":213900},{"High":56.2,"HistoricalDate":"07\/20\/2006 05:00:00","Last":54.63,"Low":54.63,"Open":56.08,"Volume":215700},{"High":56.74,"HistoricalDate":"07\/19\/2006 05:00:00","Last":56.26,"Low":55.2,"Open":55.2,"Volume":246100},{"High":55.35,"HistoricalDate":"07\/18\/2006 05:00:00","Last":55.07,"Low":54.13,"Open":54.87,"Volume":197100},{"High":55.85,"HistoricalDate":"07\/17\/2006 05:00:00","Last":54.81,"Low":54.5,"Open":55.2,"Volume":285900},{"High":55.65,"HistoricalDate":"07\/14\/2006 05:00:00","Last":55.36,"Low":54.68,"Open":55.01,"Volume":274100},{"High":56.3,"HistoricalDate":"07\/13\/2006 05:00:00","Last":55.19,"Low":55.02,"Open":56.04,"Volume":322300},{"High":57.31,"HistoricalDate":"07\/12\/2006 05:00:00","Last":56.29,"Low":56,"Open":57.23,"Volume":258400},{"High":57.55,"HistoricalDate":"07\/11\/2006 05:00:00","Last":57.38,"Low":56.13,"Open":56.7,"Volume":256600},{"High":56.96,"HistoricalDate":"07\/10\/2006 05:00:00","Last":56.83,"Low":56.39,"Open":56.9,"Volume":331500},{"High":58,"HistoricalDate":"07\/07\/2006 05:00:00","Last":56.9,"Low":56.61,"Open":58,"Volume":341100},{"High":59.58,"HistoricalDate":"07\/06\/2006 05:00:00","Last":58.17,"Low":57.47,"Open":59.5,"Volume":467400},{"High":59.35,"HistoricalDate":"07\/05\/2006 05:00:00","Last":58.91,"Low":58.5,"Open":59.31,"Volume":460600},{"High":59.8,"HistoricalDate":"07\/03\/2006 05:00:00","Last":59.56,"Low":58.75,"Open":59.1,"Volume":435400},{"High":62.07,"HistoricalDate":"06\/30\/2006 05:00:00","Last":58.33,"Low":58.33,"Open":61.9,"Volume":1985700},{"High":61.98,"HistoricalDate":"06\/29\/2006 05:00:00","Last":61.98,"Low":60.67,"Open":60.91,"Volume":307900},{"High":61.16,"HistoricalDate":"06\/28\/2006 05:00:00","Last":60.74,"Low":60.29,"Open":60.94,"Volume":298100},{"High":61.92,"HistoricalDate":"06\/27\/2006 05:00:00","Last":60.69,"Low":60.4,"Open":61.85,"Volume":464600},{"High":62.51,"HistoricalDate":"06\/26\/2006 05:00:00","Last":61.58,"Low":61.24,"Open":62.4,"Volume":338800},{"High":62.59,"HistoricalDate":"06\/23\/2006 05:00:00","Last":62.28,"Low":61.22,"Open":61.7,"Volume":232900},{"High":62.07,"HistoricalDate":"06\/22\/2006 05:00:00","Last":61.85,"Low":61.24,"Open":62.07,"Volume":274900},{"High":62.14,"HistoricalDate":"06\/21\/2006 05:00:00","Last":62.01,"Low":61.37,"Open":61.56,"Volume":222700},{"High":61.86,"HistoricalDate":"06\/20\/2006 05:00:00","Last":61.54,"Low":61.19,"Open":61.65,"Volume":395000},{"High":62.27,"HistoricalDate":"06\/19\/2006 05:00:00","Last":61.6,"Low":61.12,"Open":62,"Volume":249700},{"High":62.26,"HistoricalDate":"06\/16\/2006 05:00:00","Last":61.76,"Low":61.41,"Open":61.89,"Volume":420500},{"High":62.54,"HistoricalDate":"06\/15\/2006 05:00:00","Last":62.39,"Low":61.39,"Open":61.4,"Volume":186000},{"High":61.69,"HistoricalDate":"06\/14\/2006 05:00:00","Last":61.44,"Low":60.58,"Open":61.17,"Volume":318100},{"High":62,"HistoricalDate":"06\/13\/2006 05:00:00","Last":61.17,"Low":60.8,"Open":61.25,"Volume":209900},{"High":62.18,"HistoricalDate":"06\/12\/2006 05:00:00","Last":61.15,"Low":61.15,"Open":61.76,"Volume":249400},{"High":62.6,"HistoricalDate":"06\/09\/2006 05:00:00","Last":61.56,"Low":60.81,"Open":60.81,"Volume":247900},{"High":61.28,"HistoricalDate":"06\/08\/2006 05:00:00","Last":60.78,"Low":59.45,"Open":61.28,"Volume":330300},{"High":61.73,"HistoricalDate":"06\/07\/2006 05:00:00","Last":61.28,"Low":60.5,"Open":60.5,"Volume":210200},{"High":60.68,"HistoricalDate":"06\/06\/2006 05:00:00","Last":60.55,"Low":59.72,"Open":60.46,"Volume":168400},{"High":61.14,"HistoricalDate":"06\/05\/2006 05:00:00","Last":60.26,"Low":59.74,"Open":60,"Volume":241100},{"High":60.75,"HistoricalDate":"06\/02\/2006 05:00:00","Last":60.55,"Low":59.38,"Open":60,"Volume":194600},{"High":60.04,"HistoricalDate":"06\/01\/2006 05:00:00","Last":59.98,"Low":58.7,"Open":59.69,"Volume":325200},{"High":61.25,"HistoricalDate":"05\/31\/2006 05:00:00","Last":60.92,"Low":59.9,"Open":61,"Volume":172100},{"High":62.71,"HistoricalDate":"05\/30\/2006 05:00:00","Last":60.95,"Low":60.79,"Open":62.65,"Volume":223200},{"High":63.45,"HistoricalDate":"05\/26\/2006 05:00:00","Last":62.9,"Low":62.25,"Open":62.8,"Volume":183100},{"High":62.93,"HistoricalDate":"05\/25\/2006 05:00:00","Last":62.7,"Low":61.55,"Open":62.59,"Volume":201800},{"High":62.53,"HistoricalDate":"05\/24\/2006 05:00:00","Last":62.39,"Low":61.04,"Open":61.5,"Volume":206800},{"High":62.25,"HistoricalDate":"05\/23\/2006 05:00:00","Last":61.4,"Low":61.4,"Open":62.23,"Volume":152900},{"High":62.43,"HistoricalDate":"05\/22\/2006 05:00:00","Last":62.03,"Low":61.01,"Open":62.17,"Volume":171200},{"High":63.05,"HistoricalDate":"05\/19\/2006 05:00:00","Last":62.42,"Low":61.87,"Open":63,"Volume":151900},{"High":63.89,"HistoricalDate":"05\/18\/2006 05:00:00","Last":62.88,"Low":62.86,"Open":63.38,"Volume":155100},{"High":65.38,"HistoricalDate":"05\/17\/2006 05:00:00","Last":63.35,"Low":62.6,"Open":64.5,"Volume":342900},{"High":66.85,"HistoricalDate":"05\/16\/2006 05:00:00","Last":64.96,"Low":64.14,"Open":66.85,"Volume":444600},{"High":67.9,"HistoricalDate":"05\/15\/2006 05:00:00","Last":67.02,"Low":62.75,"Open":62.75,"Volume":863400},{"High":62.4,"HistoricalDate":"05\/12\/2006 05:00:00","Last":61.62,"Low":61.1,"Open":62.4,"Volume":175400},{"High":63.95,"HistoricalDate":"05\/11\/2006 05:00:00","Last":62.13,"Low":61.81,"Open":63.28,"Volume":242800},{"High":63.8,"HistoricalDate":"05\/10\/2006 05:00:00","Last":63.38,"Low":63.04,"Open":63.3,"Volume":165000},{"High":63.42,"HistoricalDate":"05\/09\/2006 05:00:00","Last":63.29,"Low":62.54,"Open":62.57,"Volume":140300},{"High":62.91,"HistoricalDate":"05\/08\/2006 05:00:00","Last":62.67,"Low":62.39,"Open":62.91,"Volume":197800},{"High":63.26,"HistoricalDate":"05\/05\/2006 05:00:00","Last":63.1,"Low":61.72,"Open":62.46,"Volume":251500},{"High":62.64,"HistoricalDate":"05\/04\/2006 05:00:00","Last":62.36,"Low":60.97,"Open":60.97,"Volume":200600},{"High":61.22,"HistoricalDate":"05\/03\/2006 05:00:00","Last":60.97,"Low":60.54,"Open":60.8,"Volume":285400},{"High":63,"HistoricalDate":"05\/02\/2006 05:00:00","Last":60.9,"Low":60.8,"Open":62.94,"Volume":496400},{"High":62.99,"HistoricalDate":"05\/01\/2006 05:00:00","Last":62.96,"Low":62,"Open":62.25,"Volume":408000},{"High":63.36,"HistoricalDate":"04\/28\/2006 05:00:00","Last":62.54,"Low":62.38,"Open":63.05,"Volume":259300},{"High":64.24,"HistoricalDate":"04\/27\/2006 05:00:00","Last":63.23,"Low":61.6,"Open":62.35,"Volume":505500},{"High":65.51,"HistoricalDate":"04\/26\/2006 05:00:00","Last":64.89,"Low":64.8,"Open":65.45,"Volume":194800},{"High":66.1,"HistoricalDate":"04\/25\/2006 05:00:00","Last":65.5,"Low":65.3,"Open":66.1,"Volume":181400},{"High":66.3,"HistoricalDate":"04\/24\/2006 05:00:00","Last":65.97,"Low":65.51,"Open":65.55,"Volume":156400},{"High":66.31,"HistoricalDate":"04\/21\/2006 05:00:00","Last":65.65,"Low":65.06,"Open":66.18,"Volume":206000},{"High":66.24,"HistoricalDate":"04\/20\/2006 05:00:00","Last":65.98,"Low":65.55,"Open":65.85,"Volume":241200},{"High":66.4,"HistoricalDate":"04\/19\/2006 05:00:00","Last":66.2,"Low":65.33,"Open":65.92,"Volume":357000},{"High":68.23,"HistoricalDate":"04\/18\/2006 05:00:00","Last":67.92,"Low":66.99,"Open":67.04,"Volume":214500},{"High":68.24,"HistoricalDate":"04\/17\/2006 05:00:00","Last":66.97,"Low":64.9,"Open":64.95,"Volume":500200},{"High":64.27,"HistoricalDate":"04\/13\/2006 05:00:00","Last":64.2,"Low":63.3,"Open":63.9,"Volume":99300},{"High":64.53,"HistoricalDate":"04\/12\/2006 05:00:00","Last":63.98,"Low":63.71,"Open":64.35,"Volume":85900},{"High":64.97,"HistoricalDate":"04\/11\/2006 05:00:00","Last":64.38,"Low":64.19,"Open":64.87,"Volume":107600},{"High":65.51,"HistoricalDate":"04\/10\/2006 05:00:00","Last":65.03,"Low":64.72,"Open":64.81,"Volume":90700},{"High":65.6,"HistoricalDate":"04\/07\/2006 05:00:00","Last":64.8,"Low":64.69,"Open":65.58,"Volume":121500},{"High":65.59,"HistoricalDate":"04\/06\/2006 05:00:00","Last":65.59,"Low":65.1,"Open":65.45,"Volume":111300},{"High":65.6,"HistoricalDate":"04\/05\/2006 05:00:00","Last":65.6,"Low":64.83,"Open":65.5,"Volume":148600},{"High":65.86,"HistoricalDate":"04\/04\/2006 05:00:00","Last":65.56,"Low":64.9,"Open":65.05,"Volume":139000},{"High":65.85,"HistoricalDate":"04\/03\/2006 05:00:00","Last":65,"Low":64.9,"Open":65.85,"Volume":204300},{"High":65.9,"HistoricalDate":"03\/31\/2006 06:00:00","Last":65.75,"Low":64.83,"Open":64.91,"Volume":186100},{"High":65.15,"HistoricalDate":"03\/30\/2006 06:00:00","Last":65,"Low":64.78,"Open":65,"Volume":170200},{"High":65.31,"HistoricalDate":"03\/29\/2006 06:00:00","Last":65.25,"Low":64.93,"Open":64.93,"Volume":171100},{"High":65.39,"HistoricalDate":"03\/28\/2006 06:00:00","Last":64.97,"Low":64.85,"Open":65.33,"Volume":129400},{"High":65.85,"HistoricalDate":"03\/27\/2006 06:00:00","Last":65.25,"Low":65.06,"Open":65.45,"Volume":146500},{"High":65.5,"HistoricalDate":"03\/24\/2006 06:00:00","Last":65.45,"Low":64.4,"Open":64.53,"Volume":153000},{"High":64.94,"HistoricalDate":"03\/23\/2006 06:00:00","Last":64.45,"Low":64.02,"Open":64.9,"Volume":186900},{"High":65.74,"HistoricalDate":"03\/22\/2006 06:00:00","Last":65,"Low":63.51,"Open":63.51,"Volume":322400},{"High":65.3,"HistoricalDate":"03\/21\/2006 06:00:00","Last":63.55,"Low":63.55,"Open":65.25,"Volume":407500},{"High":65.6,"HistoricalDate":"03\/20\/2006 06:00:00","Last":65.3,"Low":64.61,"Open":65.41,"Volume":194400},{"High":65.68,"HistoricalDate":"03\/17\/2006 06:00:00","Last":65.4,"Low":64.87,"Open":65.35,"Volume":237900},{"High":65.97,"HistoricalDate":"03\/16\/2006 06:00:00","Last":65.19,"Low":64.82,"Open":65,"Volume":398200},{"High":65.5,"HistoricalDate":"03\/15\/2006 06:00:00","Last":65.04,"Low":64.38,"Open":65.5,"Volume":639700},{"High":65.03,"HistoricalDate":"03\/14\/2006 06:00:00","Last":64.68,"Low":63.63,"Open":63.9,"Volume":438000},{"High":63.7,"HistoricalDate":"03\/13\/2006 06:00:00","Last":63.69,"Low":61.04,"Open":61.6,"Volume":659400},{"High":61.74,"HistoricalDate":"03\/10\/2006 06:00:00","Last":61.74,"Low":60.81,"Open":60.91,"Volume":435700},{"High":61.85,"HistoricalDate":"03\/09\/2006 06:00:00","Last":60.69,"Low":60.65,"Open":61.8,"Volume":288900},{"High":62.2,"HistoricalDate":"03\/08\/2006 06:00:00","Last":61.64,"Low":61.06,"Open":61.7,"Volume":428900},{"High":62.1,"HistoricalDate":"03\/07\/2006 06:00:00","Last":61.8,"Low":61.02,"Open":61.75,"Volume":180200},{"High":62.72,"HistoricalDate":"03\/06\/2006 06:00:00","Last":61.92,"Low":61.45,"Open":62,"Volume":337000},{"High":62.85,"HistoricalDate":"03\/03\/2006 06:00:00","Last":61.87,"Low":61.3,"Open":61.77,"Volume":235000},{"High":62.56,"HistoricalDate":"03\/02\/2006 06:00:00","Last":61.9,"Low":59.7,"Open":59.7,"Volume":317000},{"High":61.16,"HistoricalDate":"03\/01\/2006 06:00:00","Last":61.02,"Low":58.19,"Open":60.17,"Volume":533900},{"High":61.13,"HistoricalDate":"02\/28\/2006 06:00:00","Last":60.27,"Low":60.15,"Open":60.89,"Volume":259200},{"High":61.2,"HistoricalDate":"02\/27\/2006 06:00:00","Last":61.02,"Low":59.87,"Open":60.25,"Volume":158300},{"High":60.31,"HistoricalDate":"02\/24\/2006 06:00:00","Last":60.19,"Low":59.56,"Open":59.87,"Volume":118200},{"High":60.03,"HistoricalDate":"02\/23\/2006 06:00:00","Last":59.84,"Low":59.02,"Open":59.5,"Volume":120300},{"High":59.67,"HistoricalDate":"02\/22\/2006 06:00:00","Last":59.6,"Low":58.5,"Open":59,"Volume":317400},{"High":59.26,"HistoricalDate":"02\/21\/2006 06:00:00","Last":59,"Low":58.45,"Open":59.24,"Volume":170800},{"High":59.55,"HistoricalDate":"02\/17\/2006 06:00:00","Last":59,"Low":59,"Open":59.35,"Volume":120800},{"High":59.4,"HistoricalDate":"02\/16\/2006 06:00:00","Last":59.35,"Low":58.75,"Open":58.86,"Volume":144500},{"High":59.1,"HistoricalDate":"02\/15\/2006 06:00:00","Last":58.9,"Low":57.3,"Open":57.3,"Volume":283000},{"High":58.63,"HistoricalDate":"02\/14\/2006 06:00:00","Last":58.42,"Low":57.4,"Open":57.8,"Volume":207200},{"High":58.19,"HistoricalDate":"02\/13\/2006 06:00:00","Last":57.58,"Low":57.31,"Open":58.18,"Volume":187400},{"High":58.15,"HistoricalDate":"02\/10\/2006 06:00:00","Last":58.12,"Low":57.06,"Open":57.5,"Volume":203400},{"High":58.15,"HistoricalDate":"02\/09\/2006 06:00:00","Last":57.6,"Low":57.41,"Open":57.56,"Volume":336200},{"High":57.53,"HistoricalDate":"02\/08\/2006 06:00:00","Last":57.51,"Low":56.9,"Open":57.2,"Volume":191000},{"High":57.5,"HistoricalDate":"02\/07\/2006 06:00:00","Last":57.08,"Low":56.77,"Open":57.5,"Volume":251500},{"High":57.76,"HistoricalDate":"02\/06\/2006 06:00:00","Last":57.59,"Low":56.39,"Open":56.71,"Volume":244800},{"High":57.55,"HistoricalDate":"02\/03\/2006 06:00:00","Last":56.96,"Low":56.65,"Open":57.06,"Volume":256500},{"High":58.13,"HistoricalDate":"02\/02\/2006 06:00:00","Last":57.82,"Low":56.76,"Open":57.96,"Volume":329100},{"High":58.18,"HistoricalDate":"02\/01\/2006 06:00:00","Last":58.16,"Low":57.1,"Open":57.25,"Volume":452400},{"High":58,"HistoricalDate":"01\/31\/2006 06:00:00","Last":57.1,"Low":56.12,"Open":57.9,"Volume":606700},{"High":58.3,"HistoricalDate":"01\/30\/2006 06:00:00","Last":57.78,"Low":57.46,"Open":57.65,"Volume":320300},{"High":57.71,"HistoricalDate":"01\/27\/2006 06:00:00","Last":57.71,"Low":56.8,"Open":57.25,"Volume":430600},{"High":58.54,"HistoricalDate":"01\/26\/2006 06:00:00","Last":58,"Low":54.99,"Open":54.99,"Volume":1898200},{"High":60,"HistoricalDate":"01\/25\/2006 06:00:00","Last":58.24,"Low":58.05,"Open":59.91,"Volume":391600},{"High":59.66,"HistoricalDate":"01\/24\/2006 06:00:00","Last":59.66,"Low":58.58,"Open":58.8,"Volume":367300},{"High":59.35,"HistoricalDate":"01\/23\/2006 06:00:00","Last":58.6,"Low":58.35,"Open":59.35,"Volume":267400},{"High":60.88,"HistoricalDate":"01\/20\/2006 06:00:00","Last":59.24,"Low":58.98,"Open":60.4,"Volume":353400},{"High":60.4,"HistoricalDate":"01\/19\/2006 06:00:00","Last":60.4,"Low":59.17,"Open":60.11,"Volume":370500},{"High":59.96,"HistoricalDate":"01\/18\/2006 06:00:00","Last":59.91,"Low":58.7,"Open":58.9,"Volume":306900},{"High":58.95,"HistoricalDate":"01\/17\/2006 06:00:00","Last":58.88,"Low":58.12,"Open":58.15,"Volume":221100},{"High":58.64,"HistoricalDate":"01\/13\/2006 06:00:00","Last":58.48,"Low":57.86,"Open":58.16,"Volume":258500},{"High":58.75,"HistoricalDate":"01\/12\/2006 06:00:00","Last":58.15,"Low":57.1,"Open":58.75,"Volume":691900},{"High":61.12,"HistoricalDate":"01\/11\/2006 06:00:00","Last":60.65,"Low":59.59,"Open":60.05,"Volume":432400},{"High":61.06,"HistoricalDate":"01\/10\/2006 06:00:00","Last":60.17,"Low":59.65,"Open":59.94,"Volume":285400},{"High":60.7,"HistoricalDate":"01\/09\/2006 06:00:00","Last":60,"Low":59.69,"Open":59.96,"Volume":345800},{"High":60.14,"HistoricalDate":"01\/06\/2006 06:00:00","Last":59.86,"Low":58.62,"Open":58.89,"Volume":288000},{"High":59.06,"HistoricalDate":"01\/05\/2006 06:00:00","Last":58.64,"Low":57.9,"Open":58.44,"Volume":293000},{"High":58.55,"HistoricalDate":"01\/04\/2006 06:00:00","Last":58.24,"Low":56.13,"Open":56.95,"Volume":547000},{"High":57.75,"HistoricalDate":"01\/03\/2006 06:00:00","Last":56.96,"Low":56.45,"Open":57.63,"Volume":325000},{"High":57.71,"HistoricalDate":"12\/30\/2005 06:00:00","Last":57.38,"Low":57.18,"Open":57.71,"Volume":132400},{"High":58.04,"HistoricalDate":"12\/29\/2005 06:00:00","Last":57.82,"Low":57.61,"Open":57.99,"Volume":131500},{"High":58.66,"HistoricalDate":"12\/28\/2005 06:00:00","Last":57.98,"Low":57.97,"Open":58.56,"Volume":210100},{"High":59.15,"HistoricalDate":"12\/27\/2005 06:00:00","Last":58.31,"Low":58.31,"Open":58.66,"Volume":209000},{"High":58.53,"HistoricalDate":"12\/23\/2005 06:00:00","Last":58.52,"Low":57.56,"Open":57.75,"Volume":405700},{"High":57.93,"HistoricalDate":"12\/22\/2005 06:00:00","Last":57.57,"Low":57.1,"Open":57.4,"Volume":404000},{"High":57.93,"HistoricalDate":"12\/21\/2005 06:00:00","Last":57.24,"Low":56.9,"Open":57.87,"Volume":360000},{"High":58,"HistoricalDate":"12\/20\/2005 06:00:00","Last":57.62,"Low":57.42,"Open":57.65,"Volume":435200},{"High":58.94,"HistoricalDate":"12\/19\/2005 06:00:00","Last":57.9,"Low":57.79,"Open":58.94,"Volume":485700},{"High":59.77,"HistoricalDate":"12\/16\/2005 06:00:00","Last":58.8,"Low":58.8,"Open":59.77,"Volume":436900},{"High":60.07,"HistoricalDate":"12\/15\/2005 06:00:00","Last":59.77,"Low":58.5,"Open":60,"Volume":884800},{"High":61.6,"HistoricalDate":"12\/14\/2005 06:00:00","Last":61.22,"Low":58,"Open":58.97,"Volume":1799000},{"High":54.14,"HistoricalDate":"12\/13\/2005 06:00:00","Last":53.91,"Low":53.66,"Open":54,"Volume":206900},{"High":54.57,"HistoricalDate":"12\/12\/2005 06:00:00","Last":53.86,"Low":53.82,"Open":54.1,"Volume":363300},{"High":54.35,"HistoricalDate":"12\/09\/2005 06:00:00","Last":54.18,"Low":53.56,"Open":53.56,"Volume":195600},{"High":54.91,"HistoricalDate":"12\/08\/2005 06:00:00","Last":53.55,"Low":53.16,"Open":54.84,"Volume":261400},{"High":55.15,"HistoricalDate":"12\/07\/2005 06:00:00","Last":54.74,"Low":54.66,"Open":55,"Volume":280800},{"High":55.08,"HistoricalDate":"12\/06\/2005 06:00:00","Last":55.06,"Low":54.52,"Open":54.52,"Volume":323900},{"High":54.68,"HistoricalDate":"12\/05\/2005 06:00:00","Last":54.5,"Low":53.85,"Open":54.15,"Volume":335200},{"High":55.83,"HistoricalDate":"12\/02\/2005 06:00:00","Last":54.15,"Low":54.05,"Open":55.19,"Volume":410600},{"High":55.86,"HistoricalDate":"12\/01\/2005 06:00:00","Last":55.15,"Low":54.38,"Open":55.8,"Volume":442100},{"High":55.99,"HistoricalDate":"11\/30\/2005 06:00:00","Last":55.36,"Low":54.98,"Open":54.98,"Volume":1026800},{"High":53.83,"HistoricalDate":"11\/29\/2005 06:00:00","Last":53.66,"Low":53.2,"Open":53.2,"Volume":362000},{"High":54.95,"HistoricalDate":"11\/28\/2005 06:00:00","Last":52.83,"Low":52.83,"Open":54.84,"Volume":475500},{"High":55.1,"HistoricalDate":"11\/25\/2005 06:00:00","Last":54.74,"Low":54.4,"Open":54.42,"Volume":72000},{"High":54.74,"HistoricalDate":"11\/23\/2005 06:00:00","Last":54.32,"Low":54.14,"Open":54.66,"Volume":240000},{"High":54.84,"HistoricalDate":"11\/22\/2005 06:00:00","Last":54.66,"Low":54.3,"Open":54.4,"Volume":216700},{"High":54.45,"HistoricalDate":"11\/21\/2005 06:00:00","Last":54.4,"Low":53.92,"Open":54.3,"Volume":326800},{"High":54.91,"HistoricalDate":"11\/18\/2005 06:00:00","Last":54.55,"Low":54.15,"Open":54.65,"Volume":234900},{"High":54.55,"HistoricalDate":"11\/17\/2005 06:00:00","Last":54.35,"Low":53.69,"Open":54.02,"Volume":339800},{"High":55,"HistoricalDate":"11\/16\/2005 06:00:00","Last":53.97,"Low":53.32,"Open":54.36,"Volume":209400},{"High":55.28,"HistoricalDate":"11\/15\/2005 06:00:00","Last":54.26,"Low":54.05,"Open":54.95,"Volume":159600},{"High":55.87,"HistoricalDate":"11\/14\/2005 06:00:00","Last":55.22,"Low":54.65,"Open":55,"Volume":391200},{"High":55.07,"HistoricalDate":"11\/11\/2005 06:00:00","Last":55.04,"Low":54.22,"Open":54.27,"Volume":201100},{"High":54.26,"HistoricalDate":"11\/10\/2005 06:00:00","Last":54.17,"Low":53,"Open":53.58,"Volume":340200},{"High":53.85,"HistoricalDate":"11\/09\/2005 06:00:00","Last":53.43,"Low":53.1,"Open":53.4,"Volume":188500},{"High":54.08,"HistoricalDate":"11\/08\/2005 06:00:00","Last":53.4,"Low":53.21,"Open":54.05,"Volume":372500},{"High":54.59,"HistoricalDate":"11\/07\/2005 06:00:00","Last":54.1,"Low":53.72,"Open":54.06,"Volume":291300},{"High":55.13,"HistoricalDate":"11\/04\/2005 06:00:00","Last":54.1,"Low":53.43,"Open":54.6,"Volume":446000},{"High":56.18,"HistoricalDate":"11\/03\/2005 06:00:00","Last":54.82,"Low":54.68,"Open":56.15,"Volume":455900},{"High":55.99,"HistoricalDate":"11\/02\/2005 06:00:00","Last":55.9,"Low":53.18,"Open":53.18,"Volume":311000},{"High":55.58,"HistoricalDate":"11\/01\/2005 06:00:00","Last":55.13,"Low":54.34,"Open":54.4,"Volume":418500},{"High":54.99,"HistoricalDate":"10\/31\/2005 06:00:00","Last":54.54,"Low":53.35,"Open":54.12,"Volume":838100},{"High":54.16,"HistoricalDate":"10\/28\/2005 05:00:00","Last":53.99,"Low":52,"Open":52.21,"Volume":1099400},{"High":53.84,"HistoricalDate":"10\/27\/2005 05:00:00","Last":52.21,"Low":51.45,"Open":52.5,"Volume":3242000},{"High":62.38,"HistoricalDate":"10\/26\/2005 05:00:00","Last":60.5,"Low":59.31,"Open":59.49,"Volume":704900},{"High":59.46,"HistoricalDate":"10\/25\/2005 05:00:00","Last":59.41,"Low":58.4,"Open":58.8,"Volume":339300},{"High":59.19,"HistoricalDate":"10\/24\/2005 05:00:00","Last":58.92,"Low":58.14,"Open":58.14,"Volume":373400},{"High":59.18,"HistoricalDate":"10\/21\/2005 05:00:00","Last":58.2,"Low":57.65,"Open":57.67,"Volume":239300},{"High":57.8,"HistoricalDate":"10\/20\/2005 05:00:00","Last":57.42,"Low":57.2,"Open":57.6,"Volume":270600},{"High":57.77,"HistoricalDate":"10\/19\/2005 05:00:00","Last":57.56,"Low":56.45,"Open":56.94,"Volume":521100},{"High":57.58,"HistoricalDate":"10\/18\/2005 05:00:00","Last":56.85,"Low":56.13,"Open":57.5,"Volume":465900},{"High":59.1,"HistoricalDate":"10\/17\/2005 05:00:00","Last":57.54,"Low":57.35,"Open":58.68,"Volume":301700},{"High":59.11,"HistoricalDate":"10\/14\/2005 05:00:00","Last":58.81,"Low":58.3,"Open":58.67,"Volume":79000},{"High":58.86,"HistoricalDate":"10\/13\/2005 05:00:00","Last":58.47,"Low":57.48,"Open":57.7,"Volume":172000},{"High":58.8,"HistoricalDate":"10\/12\/2005 05:00:00","Last":57.66,"Low":57.21,"Open":58.4,"Volume":158400},{"High":59.45,"HistoricalDate":"10\/11\/2005 05:00:00","Last":58.21,"Low":58.13,"Open":58.54,"Volume":260900},{"High":58.63,"HistoricalDate":"10\/10\/2005 05:00:00","Last":58.37,"Low":57.99,"Open":58.63,"Volume":313500},{"High":59.2,"HistoricalDate":"10\/07\/2005 05:00:00","Last":58.85,"Low":57.87,"Open":58.98,"Volume":183200},{"High":59.45,"HistoricalDate":"10\/06\/2005 05:00:00","Last":58.92,"Low":58.54,"Open":58.85,"Volume":411600},{"High":60.85,"HistoricalDate":"10\/05\/2005 05:00:00","Last":59.01,"Low":58.59,"Open":60.85,"Volume":438500},{"High":62,"HistoricalDate":"10\/04\/2005 05:00:00","Last":60.94,"Low":60.92,"Open":62,"Volume":242800},{"High":62.53,"HistoricalDate":"10\/03\/2005 05:00:00","Last":61.93,"Low":60.34,"Open":60.44,"Volume":391100},{"High":60.75,"HistoricalDate":"09\/30\/2005 05:00:00","Last":60.6,"Low":60,"Open":60.7,"Volume":402500},{"High":60.8,"HistoricalDate":"09\/29\/2005 05:00:00","Last":60.7,"Low":59.77,"Open":60.05,"Volume":377500},{"High":61.73,"HistoricalDate":"09\/28\/2005 05:00:00","Last":60.24,"Low":60.07,"Open":61.27,"Volume":299900},{"High":61.13,"HistoricalDate":"09\/27\/2005 05:00:00","Last":61.02,"Low":60.7,"Open":60.87,"Volume":171100},{"High":61.64,"HistoricalDate":"09\/26\/2005 05:00:00","Last":60.87,"Low":60.6,"Open":60.87,"Volume":416800},{"High":60.39,"HistoricalDate":"09\/23\/2005 05:00:00","Last":60.05,"Low":59.01,"Open":59.12,"Volume":321600},{"High":60.12,"HistoricalDate":"09\/22\/2005 05:00:00","Last":59.15,"Low":58.5,"Open":59.28,"Volume":599700},{"High":60.71,"HistoricalDate":"09\/21\/2005 05:00:00","Last":59.65,"Low":59.25,"Open":60.71,"Volume":227700},{"High":61.59,"HistoricalDate":"09\/20\/2005 05:00:00","Last":60.71,"Low":60.59,"Open":61.1,"Volume":253700},{"High":62.51,"HistoricalDate":"09\/19\/2005 05:00:00","Last":60.7,"Low":60.56,"Open":62.51,"Volume":243400},{"High":62.35,"HistoricalDate":"09\/16\/2005 05:00:00","Last":62.26,"Low":61.7,"Open":62.15,"Volume":247400},{"High":62.09,"HistoricalDate":"09\/15\/2005 05:00:00","Last":61.7,"Low":61,"Open":61,"Volume":330000},{"High":61.92,"HistoricalDate":"09\/14\/2005 05:00:00","Last":60.91,"Low":60.2,"Open":60.3,"Volume":572600},{"High":60.72,"HistoricalDate":"09\/13\/2005 05:00:00","Last":59.97,"Low":59.64,"Open":60.07,"Volume":361500},{"High":61.06,"HistoricalDate":"09\/12\/2005 05:00:00","Last":60.32,"Low":60.2,"Open":60.58,"Volume":333800},{"High":61.28,"HistoricalDate":"09\/09\/2005 05:00:00","Last":60.53,"Low":58.83,"Open":61.28,"Volume":827200},{"High":61.6,"HistoricalDate":"09\/08\/2005 05:00:00","Last":61.31,"Low":60.56,"Open":61.46,"Volume":355900},{"High":62.09,"HistoricalDate":"09\/07\/2005 05:00:00","Last":61.56,"Low":61.2,"Open":62,"Volume":300400},{"High":62.69,"HistoricalDate":"09\/06\/2005 05:00:00","Last":62.04,"Low":61.7,"Open":62.21,"Volume":291200},{"High":62.55,"HistoricalDate":"09\/02\/2005 05:00:00","Last":62.21,"Low":61.9,"Open":62.5,"Volume":144100},{"High":62.94,"HistoricalDate":"09\/01\/2005 05:00:00","Last":62.5,"Low":61.85,"Open":62.83,"Volume":246300},{"High":62.75,"HistoricalDate":"08\/31\/2005 05:00:00","Last":62.64,"Low":61.54,"Open":62.01,"Volume":183900},{"High":62.7,"HistoricalDate":"08\/30\/2005 05:00:00","Last":62.16,"Low":61.94,"Open":62.5,"Volume":260700},{"High":62.82,"HistoricalDate":"08\/29\/2005 05:00:00","Last":62.65,"Low":61.88,"Open":62,"Volume":222900},{"High":62.94,"HistoricalDate":"08\/26\/2005 05:00:00","Last":62.21,"Low":61.85,"Open":62.52,"Volume":189800},{"High":62.93,"HistoricalDate":"08\/25\/2005 05:00:00","Last":62.77,"Low":61.72,"Open":61.89,"Volume":256900},{"High":62.48,"HistoricalDate":"08\/24\/2005 05:00:00","Last":61.9,"Low":61.57,"Open":61.6,"Volume":352200},{"High":62.2,"HistoricalDate":"08\/23\/2005 05:00:00","Last":61.72,"Low":60.86,"Open":61.8,"Volume":285200},{"High":62.75,"HistoricalDate":"08\/22\/2005 05:00:00","Last":61.98,"Low":61.56,"Open":62.62,"Volume":290300},{"High":63.7,"HistoricalDate":"08\/19\/2005 05:00:00","Last":62.7,"Low":62.34,"Open":63.7,"Volume":413400},{"High":63,"HistoricalDate":"08\/18\/2005 05:00:00","Last":62.75,"Low":59.1,"Open":62.48,"Volume":1150600},{"High":63.51,"HistoricalDate":"08\/17\/2005 05:00:00","Last":62.48,"Low":61.55,"Open":63.51,"Volume":546800},{"High":64.37,"HistoricalDate":"08\/16\/2005 05:00:00","Last":63.66,"Low":63.2,"Open":64.37,"Volume":254400},{"High":64.44,"HistoricalDate":"08\/15\/2005 05:00:00","Last":64.22,"Low":63.91,"Open":64.3,"Volume":191100},{"High":64.97,"HistoricalDate":"08\/12\/2005 05:00:00","Last":64.08,"Low":63.64,"Open":64.4,"Volume":115400},{"High":64.9,"HistoricalDate":"08\/11\/2005 05:00:00","Last":64.65,"Low":64.22,"Open":64.33,"Volume":131300},{"High":64.99,"HistoricalDate":"08\/10\/2005 05:00:00","Last":64.4,"Low":63.95,"Open":63.95,"Volume":130900},{"High":64.1,"HistoricalDate":"08\/09\/2005 05:00:00","Last":63.79,"Low":62.71,"Open":63.9,"Volume":332800},{"High":64.96,"HistoricalDate":"08\/08\/2005 05:00:00","Last":63.65,"Low":63.5,"Open":64.9,"Volume":328300},{"High":65.83,"HistoricalDate":"08\/05\/2005 05:00:00","Last":64.7,"Low":64.09,"Open":65.55,"Volume":171100},{"High":67.19,"HistoricalDate":"08\/04\/2005 05:00:00","Last":65.73,"Low":65.42,"Open":66.8,"Volume":218400},{"High":67.04,"HistoricalDate":"08\/03\/2005 05:00:00","Last":66.83,"Low":65.7,"Open":65.7,"Volume":222700},{"High":66.25,"HistoricalDate":"08\/02\/2005 05:00:00","Last":65.92,"Low":65.54,"Open":65.9,"Volume":241300},{"High":66.36,"HistoricalDate":"08\/01\/2005 05:00:00","Last":65.77,"Low":65.55,"Open":65.8,"Volume":153600},{"High":67.05,"HistoricalDate":"07\/29\/2005 05:00:00","Last":65.79,"Low":64.89,"Open":67.05,"Volume":252800},{"High":66.87,"HistoricalDate":"07\/28\/2005 05:00:00","Last":66.69,"Low":65.76,"Open":66.54,"Volume":214900},{"High":67.06,"HistoricalDate":"07\/27\/2005 05:00:00","Last":66.34,"Low":66.01,"Open":66.48,"Volume":130200},{"High":66.5,"HistoricalDate":"07\/26\/2005 05:00:00","Last":66.05,"Low":64.81,"Open":66.26,"Volume":182600},{"High":67.4,"HistoricalDate":"07\/25\/2005 05:00:00","Last":66.26,"Low":66.12,"Open":67.22,"Volume":90000},{"High":67.35,"HistoricalDate":"07\/22\/2005 05:00:00","Last":66.83,"Low":65.7,"Open":67.03,"Volume":242400},{"High":68.75,"HistoricalDate":"07\/21\/2005 05:00:00","Last":66.63,"Low":66.5,"Open":67.6,"Volume":364300},{"High":68.13,"HistoricalDate":"07\/20\/2005 05:00:00","Last":66.97,"Low":65.93,"Open":65.93,"Volume":357900},{"High":65.92,"HistoricalDate":"07\/19\/2005 05:00:00","Last":65.92,"Low":64.8,"Open":65.45,"Volume":159600},{"High":65.63,"HistoricalDate":"07\/18\/2005 05:00:00","Last":65.25,"Low":64.8,"Open":65.11,"Volume":126400},{"High":65.39,"HistoricalDate":"07\/15\/2005 05:00:00","Last":65.01,"Low":64.71,"Open":65.18,"Volume":137100},{"High":66.58,"HistoricalDate":"07\/14\/2005 05:00:00","Last":65.18,"Low":64.8,"Open":66.55,"Volume":129400},{"High":65.91,"HistoricalDate":"07\/13\/2005 05:00:00","Last":65.45,"Low":64.41,"Open":65.2,"Volume":231000},{"High":65.38,"HistoricalDate":"07\/12\/2005 05:00:00","Last":64.8,"Low":64.41,"Open":64.92,"Volume":198300},{"High":65.27,"HistoricalDate":"07\/11\/2005 05:00:00","Last":64.9,"Low":64.58,"Open":65.27,"Volume":163100},{"High":65.15,"HistoricalDate":"07\/08\/2005 05:00:00","Last":65.15,"Low":63.91,"Open":64.25,"Volume":292300},{"High":64.63,"HistoricalDate":"07\/07\/2005 05:00:00","Last":64.09,"Low":62.2,"Open":62.3,"Volume":466800},{"High":63.73,"HistoricalDate":"07\/06\/2005 05:00:00","Last":62.5,"Low":62.37,"Open":63.2,"Volume":365300},{"High":64.1,"HistoricalDate":"07\/05\/2005 05:00:00","Last":63.34,"Low":62.89,"Open":63.6,"Volume":239900},{"High":63.76,"HistoricalDate":"07\/01\/2005 05:00:00","Last":63.76,"Low":62.64,"Open":63.36,"Volume":116600},{"High":64.02,"HistoricalDate":"06\/30\/2005 05:00:00","Last":63.16,"Low":63.16,"Open":63.65,"Volume":301900},{"High":64.24,"HistoricalDate":"06\/29\/2005 05:00:00","Last":63.4,"Low":63.25,"Open":63.26,"Volume":415800},{"High":63.5,"HistoricalDate":"06\/28\/2005 05:00:00","Last":62.74,"Low":60.48,"Open":60.74,"Volume":519600},{"High":60.94,"HistoricalDate":"06\/27\/2005 05:00:00","Last":60.62,"Low":59.51,"Open":60.51,"Volume":700800},{"High":61.87,"HistoricalDate":"06\/24\/2005 05:00:00","Last":61.14,"Low":59.25,"Open":59.8,"Volume":1886600},{"High":63.38,"HistoricalDate":"06\/23\/2005 05:00:00","Last":58.88,"Low":57.14,"Open":63.38,"Volume":2120600},{"High":64.55,"HistoricalDate":"06\/22\/2005 05:00:00","Last":64.38,"Low":63.3,"Open":63.35,"Volume":506400},{"High":63.5,"HistoricalDate":"06\/21\/2005 05:00:00","Last":63.23,"Low":62.37,"Open":63.05,"Volume":207600},{"High":63.4,"HistoricalDate":"06\/20\/2005 05:00:00","Last":63.17,"Low":60.75,"Open":60.85,"Volume":288600},{"High":62.52,"HistoricalDate":"06\/17\/2005 05:00:00","Last":61.1,"Low":60.41,"Open":62.52,"Volume":438700},{"High":62.45,"HistoricalDate":"06\/16\/2005 05:00:00","Last":62.42,"Low":61.28,"Open":61.77,"Volume":225200},{"High":62.25,"HistoricalDate":"06\/15\/2005 05:00:00","Last":62.02,"Low":61.2,"Open":62.16,"Volume":128600},{"High":62.55,"HistoricalDate":"06\/14\/2005 05:00:00","Last":62,"Low":61.18,"Open":62.55,"Volume":140900},{"High":63.03,"HistoricalDate":"06\/13\/2005 05:00:00","Last":62.52,"Low":61.5,"Open":61.5,"Volume":295900},{"High":62.86,"HistoricalDate":"06\/10\/2005 05:00:00","Last":61.6,"Low":60.94,"Open":62.86,"Volume":237000},{"High":62.82,"HistoricalDate":"06\/09\/2005 05:00:00","Last":62.82,"Low":61.55,"Open":61.96,"Volume":416800},{"High":62.2,"HistoricalDate":"06\/08\/2005 05:00:00","Last":62.03,"Low":61.27,"Open":61.6,"Volume":246500},{"High":63.13,"HistoricalDate":"06\/07\/2005 05:00:00","Last":61.27,"Low":61.1,"Open":63.13,"Volume":319000},{"High":63.53,"HistoricalDate":"06\/06\/2005 05:00:00","Last":63.13,"Low":61.38,"Open":62.51,"Volume":349500},{"High":64.86,"HistoricalDate":"06\/03\/2005 05:00:00","Last":62.51,"Low":61.09,"Open":64.86,"Volume":548100},{"High":65.52,"HistoricalDate":"06\/02\/2005 05:00:00","Last":65.05,"Low":64.7,"Open":65.15,"Volume":310400},{"High":65.66,"HistoricalDate":"06\/01\/2005 05:00:00","Last":65.02,"Low":64.14,"Open":65,"Volume":359300},{"High":64.64,"HistoricalDate":"05\/31\/2005 05:00:00","Last":64.46,"Low":62.94,"Open":63.37,"Volume":409700},{"High":63.79,"HistoricalDate":"05\/27\/2005 05:00:00","Last":63.5,"Low":62.2,"Open":62.85,"Volume":289400},{"High":63.56,"HistoricalDate":"05\/26\/2005 05:00:00","Last":63,"Low":62.75,"Open":63.5,"Volume":289200},{"High":64.09,"HistoricalDate":"05\/25\/2005 05:00:00","Last":63.11,"Low":63.03,"Open":64.05,"Volume":264400},{"High":64.6,"HistoricalDate":"05\/24\/2005 05:00:00","Last":64.3,"Low":63.69,"Open":64.08,"Volume":401500},{"High":65.06,"HistoricalDate":"05\/23\/2005 05:00:00","Last":64.08,"Low":63.65,"Open":65,"Volume":381200},{"High":65.55,"HistoricalDate":"05\/20\/2005 05:00:00","Last":65.35,"Low":64.28,"Open":65.2,"Volume":329900},{"High":66.05,"HistoricalDate":"05\/19\/2005 05:00:00","Last":65.5,"Low":64.05,"Open":64.1,"Volume":717600},{"High":67.6,"HistoricalDate":"05\/18\/2005 05:00:00","Last":67.59,"Low":66.1,"Open":66.1,"Volume":439300},{"High":66.1,"HistoricalDate":"05\/17\/2005 05:00:00","Last":66.08,"Low":64.95,"Open":65.05,"Volume":260900},{"High":65.38,"HistoricalDate":"05\/16\/2005 05:00:00","Last":65.32,"Low":63.65,"Open":63.67,"Volume":285500},{"High":64.8,"HistoricalDate":"05\/13\/2005 05:00:00","Last":63.7,"Low":63.18,"Open":64.42,"Volume":185900},{"High":65.43,"HistoricalDate":"05\/12\/2005 05:00:00","Last":64.39,"Low":64.25,"Open":64.97,"Volume":338700},{"High":65.1,"HistoricalDate":"05\/11\/2005 05:00:00","Last":64.87,"Low":63.75,"Open":64.85,"Volume":303600},{"High":65.43,"HistoricalDate":"05\/10\/2005 05:00:00","Last":64.72,"Low":64.16,"Open":64.9,"Volume":377800},{"High":65,"HistoricalDate":"05\/09\/2005 05:00:00","Last":65,"Low":63.64,"Open":64.05,"Volume":297700},{"High":64.35,"HistoricalDate":"05\/06\/2005 05:00:00","Last":64.1,"Low":63.65,"Open":63.65,"Volume":287700},{"High":64.35,"HistoricalDate":"05\/05\/2005 05:00:00","Last":63.5,"Low":62.11,"Open":64.3,"Volume":585100},{"High":64.62,"HistoricalDate":"05\/04\/2005 05:00:00","Last":64.39,"Low":63.8,"Open":64.5,"Volume":462900},{"High":64.71,"HistoricalDate":"05\/03\/2005 05:00:00","Last":64.42,"Low":63.05,"Open":63.1,"Volume":690000},{"High":63.25,"HistoricalDate":"05\/02\/2005 05:00:00","Last":63.16,"Low":62.1,"Open":62.12,"Volume":439500},{"High":62.44,"HistoricalDate":"04\/29\/2005 05:00:00","Last":62.12,"Low":61.1,"Open":61.8,"Volume":368200},{"High":63.65,"HistoricalDate":"04\/28\/2005 05:00:00","Last":61.58,"Low":61.58,"Open":63.1,"Volume":544100},{"High":63.75,"HistoricalDate":"04\/27\/2005 05:00:00","Last":63.25,"Low":61.56,"Open":62.05,"Volume":384000},{"High":63.74,"HistoricalDate":"04\/26\/2005 05:00:00","Last":62.18,"Low":62.1,"Open":62.75,"Volume":466400},{"High":63.66,"HistoricalDate":"04\/25\/2005 05:00:00","Last":62.75,"Low":62.43,"Open":63.5,"Volume":582400},{"High":63.36,"HistoricalDate":"04\/22\/2005 05:00:00","Last":62.82,"Low":61.15,"Open":61.15,"Volume":1118900},{"High":61.98,"HistoricalDate":"04\/21\/2005 05:00:00","Last":61.07,"Low":57.57,"Open":57.95,"Volume":2538500},{"High":53.25,"HistoricalDate":"04\/20\/2005 05:00:00","Last":51.75,"Low":51.45,"Open":53.15,"Volume":429800},{"High":53.15,"HistoricalDate":"04\/19\/2005 05:00:00","Last":52.52,"Low":51.66,"Open":53,"Volume":1400200},{"High":55.7,"HistoricalDate":"04\/18\/2005 05:00:00","Last":52.66,"Low":52.55,"Open":55.6,"Volume":881600},{"High":56.5,"HistoricalDate":"04\/15\/2005 05:00:00","Last":55.7,"Low":55.65,"Open":56.32,"Volume":548300},{"High":56.9,"HistoricalDate":"04\/14\/2005 05:00:00","Last":56.31,"Low":55.78,"Open":56.65,"Volume":419400},{"High":57.99,"HistoricalDate":"04\/13\/2005 05:00:00","Last":56.56,"Low":56.16,"Open":57.96,"Volume":366600},{"High":58.11,"HistoricalDate":"04\/12\/2005 05:00:00","Last":57.95,"Low":56.58,"Open":57.48,"Volume":428500},{"High":57.94,"HistoricalDate":"04\/11\/2005 05:00:00","Last":57.55,"Low":57.16,"Open":57.78,"Volume":234300},{"High":58.3,"HistoricalDate":"04\/08\/2005 05:00:00","Last":57.73,"Low":57.5,"Open":57.51,"Volume":418400},{"High":57.67,"HistoricalDate":"04\/07\/2005 05:00:00","Last":57.51,"Low":56.2,"Open":56.27,"Volume":282900},{"High":56.9,"HistoricalDate":"04\/06\/2005 05:00:00","Last":56.32,"Low":56.15,"Open":56.3,"Volume":298200},{"High":56.6,"HistoricalDate":"04\/05\/2005 05:00:00","Last":56.15,"Low":55.35,"Open":55.35,"Volume":414900},{"High":55.53,"HistoricalDate":"04\/04\/2005 05:00:00","Last":55.35,"Low":54.37,"Open":54.8,"Volume":198400},{"High":55.5,"HistoricalDate":"04\/01\/2005 06:00:00","Last":54.76,"Low":54.54,"Open":55.48,"Volume":216800},{"High":55.63,"HistoricalDate":"03\/31\/2005 06:00:00","Last":55.23,"Low":54.8,"Open":54.95,"Volume":200000},{"High":54.85,"HistoricalDate":"03\/30\/2005 06:00:00","Last":54.72,"Low":53.51,"Open":53.6,"Volume":131600},{"High":54.95,"HistoricalDate":"03\/29\/2005 06:00:00","Last":53.61,"Low":53.52,"Open":54.26,"Volume":176800},{"High":54.7,"HistoricalDate":"03\/28\/2005 06:00:00","Last":54.3,"Low":53.99,"Open":54.31,"Volume":191000},{"High":54.75,"HistoricalDate":"03\/24\/2005 06:00:00","Last":54.36,"Low":54.07,"Open":54.1,"Volume":140400},{"High":54.49,"HistoricalDate":"03\/23\/2005 06:00:00","Last":54.04,"Low":53.95,"Open":54.15,"Volume":126600},{"High":54.99,"HistoricalDate":"03\/22\/2005 06:00:00","Last":54.26,"Low":54.1,"Open":54.1,"Volume":177300},{"High":55.21,"HistoricalDate":"03\/21\/2005 06:00:00","Last":54.2,"Low":53.8,"Open":54.65,"Volume":590000},{"High":55.63,"HistoricalDate":"03\/18\/2005 06:00:00","Last":54.65,"Low":54.64,"Open":55.6,"Volume":551500},{"High":55.5,"HistoricalDate":"03\/17\/2005 06:00:00","Last":55.19,"Low":54.76,"Open":54.95,"Volume":212100},{"High":55.27,"HistoricalDate":"03\/16\/2005 06:00:00","Last":55.1,"Low":54.7,"Open":54.85,"Volume":264200},{"High":56.18,"HistoricalDate":"03\/15\/2005 06:00:00","Last":55,"Low":54.71,"Open":55.3,"Volume":329000},{"High":55.4,"HistoricalDate":"03\/14\/2005 06:00:00","Last":55.26,"Low":54.78,"Open":54.79,"Volume":265900},{"High":55.6,"HistoricalDate":"03\/11\/2005 06:00:00","Last":54.75,"Low":54.51,"Open":55.5,"Volume":165600},{"High":56.01,"HistoricalDate":"03\/10\/2005 06:00:00","Last":55.68,"Low":55,"Open":55.35,"Volume":198400},{"High":56.44,"HistoricalDate":"03\/09\/2005 06:00:00","Last":55.32,"Low":55.16,"Open":56.14,"Volume":242400},{"High":56.95,"HistoricalDate":"03\/08\/2005 06:00:00","Last":56.39,"Low":55.9,"Open":55.9,"Volume":522500},{"High":55.95,"HistoricalDate":"03\/07\/2005 06:00:00","Last":55.9,"Low":55.16,"Open":55.5,"Volume":387000},{"High":56.2,"HistoricalDate":"03\/04\/2005 06:00:00","Last":55.5,"Low":55.01,"Open":55.01,"Volume":610400},{"High":55.12,"HistoricalDate":"03\/03\/2005 06:00:00","Last":54.97,"Low":54.1,"Open":54.4,"Volume":344700},{"High":54.62,"HistoricalDate":"03\/02\/2005 06:00:00","Last":54.4,"Low":54,"Open":54.3,"Volume":285700},{"High":54.5,"HistoricalDate":"03\/01\/2005 06:00:00","Last":54.4,"Low":53.89,"Open":53.95,"Volume":339900},{"High":53.99,"HistoricalDate":"02\/28\/2005 06:00:00","Last":53.96,"Low":53.1,"Open":53.1,"Volume":559800},{"High":53.62,"HistoricalDate":"02\/25\/2005 06:00:00","Last":53.45,"Low":51.51,"Open":51.74,"Volume":423900},{"High":52.02,"HistoricalDate":"02\/24\/2005 06:00:00","Last":51.74,"Low":50.93,"Open":51.93,"Volume":472000},{"High":52.27,"HistoricalDate":"02\/23\/2005 06:00:00","Last":52.03,"Low":51.13,"Open":51.14,"Volume":470800},{"High":52.58,"HistoricalDate":"02\/22\/2005 06:00:00","Last":50.97,"Low":50.5,"Open":52.55,"Volume":545000},{"High":53.09,"HistoricalDate":"02\/18\/2005 06:00:00","Last":52.81,"Low":52.27,"Open":52.4,"Volume":222100},{"High":53.25,"HistoricalDate":"02\/17\/2005 06:00:00","Last":52.4,"Low":52.21,"Open":53,"Volume":318000},{"High":53.3,"HistoricalDate":"02\/16\/2005 06:00:00","Last":52.98,"Low":52.5,"Open":53,"Volume":358900},{"High":54.16,"HistoricalDate":"02\/15\/2005 06:00:00","Last":53.61,"Low":53.25,"Open":53.59,"Volume":365800},{"High":54.1,"HistoricalDate":"02\/14\/2005 06:00:00","Last":53.72,"Low":53.27,"Open":53.98,"Volume":333200},{"High":54.31,"HistoricalDate":"02\/11\/2005 06:00:00","Last":54.09,"Low":53.64,"Open":53.9,"Volume":403800},{"High":54.84,"HistoricalDate":"02\/10\/2005 06:00:00","Last":53.86,"Low":53.4,"Open":54.8,"Volume":504600},{"High":56.53,"HistoricalDate":"02\/09\/2005 06:00:00","Last":54.8,"Low":54.75,"Open":56.52,"Volume":453600},{"High":57.01,"HistoricalDate":"02\/08\/2005 06:00:00","Last":56.6,"Low":54.92,"Open":55.01,"Volume":949400},{"High":54.95,"HistoricalDate":"02\/07\/2005 06:00:00","Last":54.92,"Low":53.95,"Open":53.97,"Volume":996400},{"High":53.44,"HistoricalDate":"02\/04\/2005 06:00:00","Last":53.4,"Low":52.15,"Open":52.45,"Volume":490400},{"High":52.68,"HistoricalDate":"02\/03\/2005 06:00:00","Last":52.63,"Low":51.42,"Open":51.8,"Volume":513300},{"High":52.87,"HistoricalDate":"02\/02\/2005 06:00:00","Last":51.9,"Low":51.32,"Open":52.59,"Volume":491100},{"High":52.8,"HistoricalDate":"02\/01\/2005 06:00:00","Last":52.59,"Low":51.7,"Open":51.7,"Volume":405200},{"High":52.31,"HistoricalDate":"01\/31\/2005 06:00:00","Last":52.15,"Low":51.5,"Open":52.3,"Volume":620700},{"High":53.2,"HistoricalDate":"01\/28\/2005 06:00:00","Last":52.9,"Low":52.3,"Open":52.65,"Volume":508600},{"High":52.63,"HistoricalDate":"01\/27\/2005 06:00:00","Last":52.63,"Low":51.83,"Open":52.2,"Volume":952000},{"High":53.2,"HistoricalDate":"01\/26\/2005 06:00:00","Last":52,"Low":51.75,"Open":52.55,"Volume":1227400},{"High":56.5,"HistoricalDate":"01\/25\/2005 06:00:00","Last":52.4,"Low":52.26,"Open":56,"Volume":4184200},{"High":60.4,"HistoricalDate":"01\/24\/2005 06:00:00","Last":60.4,"Low":59.29,"Open":59.29,"Volume":622400},{"High":60.17,"HistoricalDate":"01\/21\/2005 06:00:00","Last":59.3,"Low":59.1,"Open":60.13,"Volume":396300},{"High":61,"HistoricalDate":"01\/20\/2005 06:00:00","Last":60.1,"Low":59.82,"Open":60.87,"Volume":451300},{"High":61.6,"HistoricalDate":"01\/19\/2005 06:00:00","Last":60.92,"Low":60.84,"Open":61.3,"Volume":442600},{"High":61.81,"HistoricalDate":"01\/18\/2005 06:00:00","Last":60.8,"Low":59.3,"Open":59.39,"Volume":398400},{"High":59.7,"HistoricalDate":"01\/14\/2005 06:00:00","Last":59.39,"Low":58.25,"Open":59.3,"Volume":521500},{"High":62.68,"HistoricalDate":"01\/13\/2005 06:00:00","Last":59.3,"Low":58.42,"Open":62.25,"Volume":896600},{"High":60.22,"HistoricalDate":"01\/12\/2005 06:00:00","Last":59.94,"Low":57.5,"Open":60,"Volume":1005400},{"High":61.6,"HistoricalDate":"01\/11\/2005 06:00:00","Last":60.61,"Low":60.18,"Open":61.55,"Volume":372200},{"High":62.47,"HistoricalDate":"01\/10\/2005 06:00:00","Last":61.77,"Low":61.41,"Open":61.65,"Volume":367900},{"High":63.9,"HistoricalDate":"01\/07\/2005 06:00:00","Last":61.71,"Low":61.59,"Open":63.7,"Volume":533700},{"High":63.96,"HistoricalDate":"01\/06\/2005 06:00:00","Last":63.31,"Low":63.05,"Open":63.15,"Volume":450500},{"High":63.6,"HistoricalDate":"01\/05\/2005 06:00:00","Last":63.2,"Low":61.31,"Open":62.7,"Volume":747600},{"High":66,"HistoricalDate":"01\/04\/2005 06:00:00","Last":62.92,"Low":62,"Open":65.72,"Volume":657300},{"High":67.6,"HistoricalDate":"01\/03\/2005 06:00:00","Last":65.72,"Low":65.06,"Open":67.3,"Volume":990500},{"High":68.8,"HistoricalDate":"12\/31\/2004 06:00:00","Last":68.13,"Low":68.12,"Open":68.57,"Volume":142100},{"High":68.95,"HistoricalDate":"12\/30\/2004 06:00:00","Last":68.57,"Low":68.25,"Open":68.52,"Volume":127200},{"High":69.18,"HistoricalDate":"12\/29\/2004 06:00:00","Last":68.47,"Low":68.12,"Open":68.2,"Volume":188300},{"High":68.77,"HistoricalDate":"12\/28\/2004 06:00:00","Last":68.36,"Low":67.47,"Open":67.5,"Volume":166700},{"High":68.62,"HistoricalDate":"12\/27\/2004 06:00:00","Last":67.5,"Low":67.01,"Open":68.35,"Volume":209400},{"High":68.97,"HistoricalDate":"12\/23\/2004 06:00:00","Last":68.2,"Low":67.92,"Open":68.71,"Volume":145600},{"High":68.8,"HistoricalDate":"12\/22\/2004 06:00:00","Last":68.7,"Low":67.6,"Open":67.6,"Volume":142100},{"High":68.12,"HistoricalDate":"12\/21\/2004 06:00:00","Last":67.68,"Low":67,"Open":67.25,"Volume":164600},{"High":67.84,"HistoricalDate":"12\/20\/2004 06:00:00","Last":67.08,"Low":66.75,"Open":66.95,"Volume":289000},{"High":68.09,"HistoricalDate":"12\/17\/2004 06:00:00","Last":66.75,"Low":66.75,"Open":67.25,"Volume":392800},{"High":68.55,"HistoricalDate":"12\/16\/2004 06:00:00","Last":67.27,"Low":67.08,"Open":68.5,"Volume":288700},{"High":68.69,"HistoricalDate":"12\/15\/2004 06:00:00","Last":68.46,"Low":67.94,"Open":68.45,"Volume":199200},{"High":68.9,"HistoricalDate":"12\/14\/2004 06:00:00","Last":68.44,"Low":68.15,"Open":68.25,"Volume":368900},{"High":68.02,"HistoricalDate":"12\/13\/2004 06:00:00","Last":67.9,"Low":66.8,"Open":66.8,"Volume":344300},{"High":67.05,"HistoricalDate":"12\/10\/2004 06:00:00","Last":66.6,"Low":66.1,"Open":66.67,"Volume":182400},{"High":67.19,"HistoricalDate":"12\/09\/2004 06:00:00","Last":66.67,"Low":65.4,"Open":67.19,"Volume":403000},{"High":67.22,"HistoricalDate":"12\/08\/2004 06:00:00","Last":67.19,"Low":66.05,"Open":66.5,"Volume":430300},{"High":68.06,"HistoricalDate":"12\/07\/2004 06:00:00","Last":65.85,"Low":65.85,"Open":68,"Volume":675600},{"High":66.49,"HistoricalDate":"12\/06\/2004 06:00:00","Last":65.95,"Low":64.21,"Open":64.21,"Volume":497100},{"High":64.69,"HistoricalDate":"12\/03\/2004 06:00:00","Last":64.01,"Low":63.39,"Open":63.85,"Volume":231600},{"High":65.04,"HistoricalDate":"12\/02\/2004 06:00:00","Last":63.8,"Low":63.75,"Open":64.6,"Volume":305600},{"High":64.39,"HistoricalDate":"12\/01\/2004 06:00:00","Last":64.36,"Low":62.14,"Open":62.14,"Volume":601300},{"High":63.05,"HistoricalDate":"11\/30\/2004 06:00:00","Last":62.13,"Low":62.13,"Open":63,"Volume":287700},{"High":63.4,"HistoricalDate":"11\/29\/2004 06:00:00","Last":62.81,"Low":62.58,"Open":63.25,"Volume":383400},{"High":63,"HistoricalDate":"11\/26\/2004 06:00:00","Last":62.61,"Low":62.41,"Open":62.41,"Volume":65900},{"High":62.72,"HistoricalDate":"11\/24\/2004 06:00:00","Last":62.42,"Low":60.94,"Open":60.94,"Volume":266800},{"High":61.98,"HistoricalDate":"11\/23\/2004 06:00:00","Last":60.94,"Low":60.51,"Open":61.23,"Volume":377200},{"High":61.75,"HistoricalDate":"11\/22\/2004 06:00:00","Last":61.22,"Low":59.03,"Open":60.4,"Volume":484900},{"High":63.93,"HistoricalDate":"11\/19\/2004 06:00:00","Last":60.66,"Low":60.5,"Open":63.93,"Volume":653300},{"High":64.29,"HistoricalDate":"11\/18\/2004 06:00:00","Last":63.92,"Low":63.05,"Open":63.56,"Volume":182300},{"High":64.09,"HistoricalDate":"11\/17\/2004 06:00:00","Last":63.57,"Low":63.41,"Open":63.9,"Volume":244500},{"High":64.95,"HistoricalDate":"11\/16\/2004 06:00:00","Last":63.73,"Low":63.73,"Open":64.95,"Volume":247900},{"High":65.25,"HistoricalDate":"11\/15\/2004 06:00:00","Last":64.9,"Low":64.5,"Open":64.5,"Volume":259800},{"High":64.5,"HistoricalDate":"11\/12\/2004 06:00:00","Last":64.25,"Low":63.25,"Open":63.45,"Volume":297100},{"High":63.5,"HistoricalDate":"11\/11\/2004 06:00:00","Last":63.45,"Low":62.65,"Open":62.7,"Volume":228000},{"High":63.37,"HistoricalDate":"11\/10\/2004 06:00:00","Last":62.67,"Low":62.25,"Open":62.6,"Volume":154100},{"High":63.07,"HistoricalDate":"11\/09\/2004 06:00:00","Last":62.45,"Low":62.1,"Open":63.05,"Volume":254500},{"High":63.4,"HistoricalDate":"11\/08\/2004 06:00:00","Last":62.89,"Low":62.47,"Open":63.25,"Volume":306900},{"High":63.35,"HistoricalDate":"11\/05\/2004 06:00:00","Last":63,"Low":62.65,"Open":62.8,"Volume":253700},{"High":62.28,"HistoricalDate":"11\/04\/2004 06:00:00","Last":61.98,"Low":61.33,"Open":62.02,"Volume":289300},{"High":62.3,"HistoricalDate":"11\/03\/2004 06:00:00","Last":62.02,"Low":61.27,"Open":61.3,"Volume":536800},{"High":61.76,"HistoricalDate":"11\/02\/2004 06:00:00","Last":60.02,"Low":60,"Open":61.7,"Volume":417200},{"High":61.06,"HistoricalDate":"11\/01\/2004 06:00:00","Last":60.62,"Low":60.14,"Open":61.03,"Volume":415600},{"High":62.2,"HistoricalDate":"10\/29\/2004 05:00:00","Last":60.97,"Low":60.55,"Open":62.09,"Volume":253800},{"High":62.75,"HistoricalDate":"10\/28\/2004 05:00:00","Last":62.09,"Low":61.8,"Open":62.22,"Volume":399500},{"High":62.4,"HistoricalDate":"10\/27\/2004 05:00:00","Last":62.22,"Low":60.25,"Open":60.42,"Volume":585900},{"High":60.02,"HistoricalDate":"10\/26\/2004 05:00:00","Last":59.92,"Low":59.25,"Open":59.61,"Volume":283000},{"High":60.09,"HistoricalDate":"10\/25\/2004 05:00:00","Last":59.86,"Low":59.28,"Open":59.3,"Volume":450800},{"High":60.14,"HistoricalDate":"10\/22\/2004 05:00:00","Last":59.1,"Low":58.25,"Open":60.04,"Volume":503500},{"High":62.49,"HistoricalDate":"10\/21\/2004 05:00:00","Last":59.89,"Low":58.41,"Open":60.5,"Volume":1655200},{"High":56.72,"HistoricalDate":"10\/20\/2004 05:00:00","Last":56.27,"Low":55.39,"Open":55.75,"Volume":648500},{"High":55.98,"HistoricalDate":"10\/19\/2004 05:00:00","Last":55.7,"Low":55.25,"Open":55.7,"Volume":322000},{"High":55.65,"HistoricalDate":"10\/18\/2004 05:00:00","Last":55.17,"Low":54.8,"Open":55.28,"Volume":377800},{"High":55.5,"HistoricalDate":"10\/15\/2004 05:00:00","Last":55.03,"Low":54.15,"Open":54.15,"Volume":465100},{"High":54.45,"HistoricalDate":"10\/14\/2004 05:00:00","Last":54.1,"Low":53.51,"Open":53.85,"Volume":225700},{"High":54.91,"HistoricalDate":"10\/13\/2004 05:00:00","Last":53.77,"Low":53.08,"Open":54.46,"Volume":230700},{"High":54.51,"HistoricalDate":"10\/12\/2004 05:00:00","Last":54.45,"Low":52.8,"Open":52.95,"Volume":265100},{"High":53.35,"HistoricalDate":"10\/11\/2004 05:00:00","Last":53.1,"Low":52.77,"Open":52.86,"Volume":200300},{"High":54.53,"HistoricalDate":"10\/08\/2004 05:00:00","Last":52.71,"Low":52.6,"Open":54.53,"Volume":359800},{"High":56,"HistoricalDate":"10\/07\/2004 05:00:00","Last":54.78,"Low":54.78,"Open":55.9,"Volume":172900},{"High":55.9,"HistoricalDate":"10\/06\/2004 05:00:00","Last":55.9,"Low":54.77,"Open":54.98,"Volume":253300},{"High":55.32,"HistoricalDate":"10\/05\/2004 05:00:00","Last":55.02,"Low":54.55,"Open":54.77,"Volume":243900},{"High":55.31,"HistoricalDate":"10\/04\/2004 05:00:00","Last":54.52,"Low":54.44,"Open":54.65,"Volume":292800},{"High":54.75,"HistoricalDate":"10\/01\/2004 05:00:00","Last":54.46,"Low":52.82,"Open":52.85,"Volume":361100},{"High":53.12,"HistoricalDate":"09\/30\/2004 05:00:00","Last":52.78,"Low":52.21,"Open":52.5,"Volume":245900},{"High":53.2,"HistoricalDate":"09\/29\/2004 05:00:00","Last":52.89,"Low":52.66,"Open":52.9,"Volume":260500},{"High":53.25,"HistoricalDate":"09\/28\/2004 05:00:00","Last":53.15,"Low":51.25,"Open":51.3,"Volume":375900},{"High":51.77,"HistoricalDate":"09\/27\/2004 05:00:00","Last":51.3,"Low":51,"Open":51.75,"Volume":294500},{"High":52.97,"HistoricalDate":"09\/24\/2004 05:00:00","Last":51.99,"Low":51.8,"Open":52.65,"Volume":266200},{"High":52.95,"HistoricalDate":"09\/23\/2004 05:00:00","Last":52.58,"Low":52.15,"Open":52.6,"Volume":293000},{"High":53.5,"HistoricalDate":"09\/22\/2004 05:00:00","Last":52.58,"Low":52.33,"Open":53.28,"Volume":614300},{"High":53.47,"HistoricalDate":"09\/21\/2004 05:00:00","Last":53.32,"Low":50.29,"Open":50.31,"Volume":1072000},{"High":50.75,"HistoricalDate":"09\/20\/2004 05:00:00","Last":50.41,"Low":50.01,"Open":50.09,"Volume":139300},{"High":51.1,"HistoricalDate":"09\/17\/2004 05:00:00","Last":50.09,"Low":49.76,"Open":51.1,"Volume":169400},{"High":51.4,"HistoricalDate":"09\/16\/2004 05:00:00","Last":50.66,"Low":50.2,"Open":50.2,"Volume":195400},{"High":50.39,"HistoricalDate":"09\/15\/2004 05:00:00","Last":50.14,"Low":49.52,"Open":50.3,"Volume":187100},{"High":50.94,"HistoricalDate":"09\/14\/2004 05:00:00","Last":50.51,"Low":50.3,"Open":50.5,"Volume":155500},{"High":50.81,"HistoricalDate":"09\/13\/2004 05:00:00","Last":50.55,"Low":49.95,"Open":50.6,"Volume":187500},{"High":50.46,"HistoricalDate":"09\/10\/2004 05:00:00","Last":50.35,"Low":49.71,"Open":49.95,"Volume":152000},{"High":50.4,"HistoricalDate":"09\/09\/2004 05:00:00","Last":50,"Low":49.24,"Open":49.8,"Volume":252400},{"High":50.64,"HistoricalDate":"09\/08\/2004 05:00:00","Last":49.9,"Low":49.76,"Open":50.05,"Volume":180600},{"High":51.44,"HistoricalDate":"09\/07\/2004 05:00:00","Last":49.94,"Low":49.77,"Open":51,"Volume":507600},{"High":51.3,"HistoricalDate":"09\/03\/2004 05:00:00","Last":50.18,"Low":49.99,"Open":50.7,"Volume":310600},{"High":50.75,"HistoricalDate":"09\/02\/2004 05:00:00","Last":50.75,"Low":49.44,"Open":49.44,"Volume":501900},{"High":50.15,"HistoricalDate":"09\/01\/2004 05:00:00","Last":49.34,"Low":48.85,"Open":48.85,"Volume":268900},{"High":49.74,"HistoricalDate":"08\/31\/2004 05:00:00","Last":48.69,"Low":47.65,"Open":49.25,"Volume":705300},{"High":50,"HistoricalDate":"08\/30\/2004 05:00:00","Last":49,"Low":48.92,"Open":49.5,"Volume":580200},{"High":50.65,"HistoricalDate":"08\/27\/2004 05:00:00","Last":49.11,"Low":48.32,"Open":48.32,"Volume":726500},{"High":48.6,"HistoricalDate":"08\/26\/2004 05:00:00","Last":48.31,"Low":48.1,"Open":48.58,"Volume":302100},{"High":48.94,"HistoricalDate":"08\/25\/2004 05:00:00","Last":48.58,"Low":47.76,"Open":48.01,"Volume":424900},{"High":48.41,"HistoricalDate":"08\/24\/2004 05:00:00","Last":47.89,"Low":47.07,"Open":48.4,"Volume":597600},{"High":49.1,"HistoricalDate":"08\/23\/2004 05:00:00","Last":48.5,"Low":48.01,"Open":48.7,"Volume":464300},{"High":48.69,"HistoricalDate":"08\/20\/2004 05:00:00","Last":48.68,"Low":46.41,"Open":46.6,"Volume":839300},{"High":47.1,"HistoricalDate":"08\/19\/2004 05:00:00","Last":46.55,"Low":45.47,"Open":45.55,"Volume":2320400},{"High":41.23,"HistoricalDate":"08\/18\/2004 05:00:00","Last":40.92,"Low":40.04,"Open":40.05,"Volume":316500},{"High":40.1,"HistoricalDate":"08\/17\/2004 05:00:00","Last":40,"Low":39.42,"Open":39.5,"Volume":150200},{"High":39.46,"HistoricalDate":"08\/16\/2004 05:00:00","Last":39.46,"Low":38.88,"Open":38.95,"Volume":207800},{"High":39.05,"HistoricalDate":"08\/13\/2004 05:00:00","Last":38.88,"Low":38.27,"Open":39.04,"Volume":154400},{"High":39.55,"HistoricalDate":"08\/12\/2004 05:00:00","Last":39.04,"Low":38.95,"Open":39.45,"Volume":182400},{"High":39.75,"HistoricalDate":"08\/11\/2004 05:00:00","Last":39.55,"Low":39.15,"Open":39.62,"Volume":244100},{"High":39.95,"HistoricalDate":"08\/10\/2004 05:00:00","Last":39.82,"Low":38.88,"Open":39,"Volume":170700},{"High":39.12,"HistoricalDate":"08\/09\/2004 05:00:00","Last":38.58,"Low":38.3,"Open":38.8,"Volume":285900},{"High":39.47,"HistoricalDate":"08\/06\/2004 05:00:00","Last":38.72,"Low":38.13,"Open":39.47,"Volume":320300},{"High":40.13,"HistoricalDate":"08\/05\/2004 05:00:00","Last":39.47,"Low":39.08,"Open":39.8,"Volume":265200},{"High":40.03,"HistoricalDate":"08\/04\/2004 05:00:00","Last":39.8,"Low":39,"Open":40,"Volume":237300},{"High":40.44,"HistoricalDate":"08\/03\/2004 05:00:00","Last":40.05,"Low":39.65,"Open":40.43,"Volume":315500},{"High":40.95,"HistoricalDate":"08\/02\/2004 05:00:00","Last":40.43,"Low":39.81,"Open":40.95,"Volume":277900},{"High":41.2,"HistoricalDate":"07\/30\/2004 05:00:00","Last":41.11,"Low":40.3,"Open":40.8,"Volume":164500},{"High":41.18,"HistoricalDate":"07\/29\/2004 05:00:00","Last":40.82,"Low":40.19,"Open":41,"Volume":330600},{"High":40.78,"HistoricalDate":"07\/28\/2004 05:00:00","Last":40.7,"Low":39.74,"Open":40.4,"Volume":281100},{"High":40.53,"HistoricalDate":"07\/27\/2004 05:00:00","Last":40.45,"Low":39.75,"Open":40.18,"Volume":295600},{"High":40.65,"HistoricalDate":"07\/26\/2004 05:00:00","Last":40.21,"Low":39.99,"Open":40.2,"Volume":229200},{"High":40.55,"HistoricalDate":"07\/23\/2004 05:00:00","Last":40.1,"Low":39.63,"Open":40.55,"Volume":293000},{"High":40.7,"HistoricalDate":"07\/22\/2004 05:00:00","Last":40.56,"Low":39.62,"Open":40.22,"Volume":302800},{"High":41.65,"HistoricalDate":"07\/21\/2004 05:00:00","Last":40.19,"Low":40.1,"Open":41.65,"Volume":226400},{"High":41.43,"HistoricalDate":"07\/20\/2004 05:00:00","Last":41.43,"Low":40.45,"Open":40.57,"Volume":237300},{"High":40.64,"HistoricalDate":"07\/19\/2004 05:00:00","Last":40.57,"Low":39.75,"Open":40.6,"Volume":358300},{"High":41.42,"HistoricalDate":"07\/16\/2004 05:00:00","Last":40.5,"Low":40.31,"Open":41.25,"Volume":299200},{"High":41.42,"HistoricalDate":"07\/15\/2004 05:00:00","Last":41.16,"Low":40.94,"Open":40.95,"Volume":155000},{"High":41.6,"HistoricalDate":"07\/14\/2004 05:00:00","Last":40.95,"Low":40.72,"Open":41.31,"Volume":209500},{"High":41.67,"HistoricalDate":"07\/13\/2004 05:00:00","Last":41.56,"Low":41.23,"Open":41.26,"Volume":300800},{"High":41.47,"HistoricalDate":"07\/12\/2004 05:00:00","Last":41.21,"Low":40.65,"Open":41.45,"Volume":318300},{"High":41.65,"HistoricalDate":"07\/09\/2004 05:00:00","Last":41.4,"Low":41.11,"Open":41.25,"Volume":343500},{"High":42.9,"HistoricalDate":"07\/08\/2004 05:00:00","Last":41,"Low":40.75,"Open":42.4,"Volume":946000},{"High":42.8,"HistoricalDate":"07\/07\/2004 05:00:00","Last":41.4,"Low":39.32,"Open":39.36,"Volume":1777400},{"High":39.61,"HistoricalDate":"07\/06\/2004 05:00:00","Last":39.36,"Low":38.68,"Open":39.6,"Volume":336800},{"High":40,"HistoricalDate":"07\/02\/2004 05:00:00","Last":39.79,"Low":39.66,"Open":39.95,"Volume":319500},{"High":40.44,"HistoricalDate":"07\/01\/2004 05:00:00","Last":40,"Low":39.65,"Open":40.44,"Volume":456000},{"High":40.68,"HistoricalDate":"06\/30\/2004 05:00:00","Last":40.44,"Low":39.85,"Open":39.85,"Volume":708300},{"High":39.7,"HistoricalDate":"06\/29\/2004 05:00:00","Last":39.67,"Low":38.31,"Open":38.31,"Volume":562700},{"High":38.7,"HistoricalDate":"06\/28\/2004 05:00:00","Last":38.3,"Low":37.98,"Open":38.25,"Volume":369000},{"High":38.3,"HistoricalDate":"06\/25\/2004 05:00:00","Last":38.25,"Low":37.83,"Open":37.85,"Volume":426600},{"High":38.35,"HistoricalDate":"06\/24\/2004 05:00:00","Last":37.82,"Low":37.82,"Open":38.3,"Volume":232800},{"High":38.39,"HistoricalDate":"06\/23\/2004 05:00:00","Last":38.35,"Low":37.8,"Open":37.86,"Volume":548900},{"High":37.92,"HistoricalDate":"06\/22\/2004 05:00:00","Last":37.85,"Low":37.42,"Open":37.54,"Volume":322800},{"High":37.73,"HistoricalDate":"06\/21\/2004 05:00:00","Last":37.55,"Low":37.4,"Open":37.48,"Volume":315400},{"High":37.96,"HistoricalDate":"06\/18\/2004 05:00:00","Last":37.53,"Low":37.39,"Open":37.55,"Volume":371500},{"High":38.05,"HistoricalDate":"06\/17\/2004 05:00:00","Last":37.55,"Low":37.2,"Open":38.05,"Volume":264200},{"High":38.25,"HistoricalDate":"06\/16\/2004 05:00:00","Last":38.04,"Low":37.79,"Open":38.25,"Volume":140400},{"High":38.22,"HistoricalDate":"06\/15\/2004 05:00:00","Last":38,"Low":37.65,"Open":37.78,"Volume":263900},{"High":38.34,"HistoricalDate":"06\/14\/2004 05:00:00","Last":37.74,"Low":37.69,"Open":37.86,"Volume":315400},{"High":38.41,"HistoricalDate":"06\/10\/2004 05:00:00","Last":38.16,"Low":37.55,"Open":38.05,"Volume":468800},{"High":39.75,"HistoricalDate":"06\/09\/2004 05:00:00","Last":38.56,"Low":38.34,"Open":39.1,"Volume":427800},{"High":39.49,"HistoricalDate":"06\/08\/2004 05:00:00","Last":39.18,"Low":38.48,"Open":38.5,"Volume":337800},{"High":38.65,"HistoricalDate":"06\/07\/2004 05:00:00","Last":38.58,"Low":38,"Open":38.2,"Volume":512600},{"High":38.15,"HistoricalDate":"06\/04\/2004 05:00:00","Last":38.11,"Low":37.2,"Open":37.7,"Volume":587700},{"High":38.47,"HistoricalDate":"06\/03\/2004 05:00:00","Last":37.64,"Low":37.64,"Open":38.47,"Volume":453600},{"High":38.49,"HistoricalDate":"06\/02\/2004 05:00:00","Last":38.47,"Low":37.65,"Open":38.15,"Volume":560600},{"High":39.15,"HistoricalDate":"06\/01\/2004 05:00:00","Last":38.23,"Low":37.13,"Open":37.13,"Volume":826200},{"High":37.35,"HistoricalDate":"05\/28\/2004 05:00:00","Last":37.14,"Low":36.09,"Open":37.35,"Volume":1656400},{"High":42.42,"HistoricalDate":"05\/27\/2004 05:00:00","Last":37.48,"Low":37.01,"Open":42.42,"Volume":2632300},{"High":42.71,"HistoricalDate":"05\/26\/2004 05:00:00","Last":42.42,"Low":42.1,"Open":42.65,"Volume":342500},{"High":42.8,"HistoricalDate":"05\/25\/2004 05:00:00","Last":42.71,"Low":41.63,"Open":41.83,"Volume":245100},{"High":42.2,"HistoricalDate":"05\/24\/2004 05:00:00","Last":41.93,"Low":41.6,"Open":41.6,"Volume":190100},{"High":41.78,"HistoricalDate":"05\/21\/2004 05:00:00","Last":41.5,"Low":41.07,"Open":41.35,"Volume":276000},{"High":41.38,"HistoricalDate":"05\/20\/2004 05:00:00","Last":41.1,"Low":40.9,"Open":41,"Volume":345500},{"High":42.03,"HistoricalDate":"05\/19\/2004 05:00:00","Last":40.55,"Low":40.5,"Open":40.95,"Volume":439800},{"High":41,"HistoricalDate":"05\/18\/2004 05:00:00","Last":40.78,"Low":40.2,"Open":40.2,"Volume":289500},{"High":40.6,"HistoricalDate":"05\/17\/2004 05:00:00","Last":40.05,"Low":39.3,"Open":40.6,"Volume":289300},{"High":41.3,"HistoricalDate":"05\/14\/2004 05:00:00","Last":40.65,"Low":40.38,"Open":41.1,"Volume":507000},{"High":41.88,"HistoricalDate":"05\/13\/2004 05:00:00","Last":41.67,"Low":40.65,"Open":41.15,"Volume":356400},{"High":41.45,"HistoricalDate":"05\/12\/2004 05:00:00","Last":41.18,"Low":40.3,"Open":41.25,"Volume":465500},{"High":41.54,"HistoricalDate":"05\/11\/2004 05:00:00","Last":41.19,"Low":40.3,"Open":40.66,"Volume":613400},{"High":41.36,"HistoricalDate":"05\/10\/2004 05:00:00","Last":40.66,"Low":39.75,"Open":41.35,"Volume":485000},{"High":43.2,"HistoricalDate":"05\/07\/2004 05:00:00","Last":41.45,"Low":41.26,"Open":42.4,"Volume":494700},{"High":43,"HistoricalDate":"05\/06\/2004 05:00:00","Last":42.53,"Low":41.35,"Open":43,"Volume":643700},{"High":43.53,"HistoricalDate":"05\/05\/2004 05:00:00","Last":43.1,"Low":41.3,"Open":41.47,"Volume":1704300},{"High":45.39,"HistoricalDate":"05\/04\/2004 05:00:00","Last":41.45,"Low":40.2,"Open":45.25,"Volume":2690600},{"High":46.03,"HistoricalDate":"05\/03\/2004 05:00:00","Last":45.28,"Low":44.7,"Open":45.51,"Volume":498100},{"High":46.86,"HistoricalDate":"04\/30\/2004 05:00:00","Last":45.5,"Low":45.22,"Open":46.3,"Volume":406400},{"High":46.45,"HistoricalDate":"04\/29\/2004 05:00:00","Last":46.22,"Low":45.78,"Open":46.15,"Volume":313400},{"High":47.21,"HistoricalDate":"04\/28\/2004 05:00:00","Last":46.1,"Low":45.9,"Open":47.2,"Volume":402300},{"High":47.8,"HistoricalDate":"04\/27\/2004 05:00:00","Last":47.2,"Low":46.95,"Open":47.55,"Volume":261500},{"High":48.3,"HistoricalDate":"04\/26\/2004 05:00:00","Last":47.58,"Low":47.3,"Open":47.95,"Volume":409100},{"High":48.45,"HistoricalDate":"04\/23\/2004 05:00:00","Last":47.85,"Low":47.08,"Open":48.45,"Volume":274100},{"High":48.18,"HistoricalDate":"04\/22\/2004 05:00:00","Last":48.06,"Low":46.5,"Open":46.95,"Volume":684700},{"High":46.73,"HistoricalDate":"04\/21\/2004 05:00:00","Last":46.7,"Low":45.61,"Open":45.61,"Volume":246600},{"High":46.26,"HistoricalDate":"04\/20\/2004 05:00:00","Last":45.6,"Low":45.3,"Open":45.51,"Volume":251400},{"High":45.88,"HistoricalDate":"04\/19\/2004 05:00:00","Last":45.5,"Low":44.86,"Open":45.65,"Volume":328300},{"High":45.99,"HistoricalDate":"04\/16\/2004 05:00:00","Last":45.6,"Low":45.6,"Open":45.9,"Volume":134600},{"High":46.49,"HistoricalDate":"04\/15\/2004 05:00:00","Last":45.98,"Low":45.65,"Open":45.99,"Volume":256900},{"High":46.55,"HistoricalDate":"04\/14\/2004 05:00:00","Last":46,"Low":45.74,"Open":46,"Volume":265400},{"High":46.6,"HistoricalDate":"04\/13\/2004 05:00:00","Last":46.1,"Low":45.8,"Open":46.05,"Volume":304500},{"High":46,"HistoricalDate":"04\/12\/2004 05:00:00","Last":45.96,"Low":45.45,"Open":45.45,"Volume":141500},{"High":45.57,"HistoricalDate":"04\/08\/2004 05:00:00","Last":45.33,"Low":45.25,"Open":45.57,"Volume":164100},{"High":45.72,"HistoricalDate":"04\/07\/2004 05:00:00","Last":45.32,"Low":45.01,"Open":45.25,"Volume":176500},{"High":45.35,"HistoricalDate":"04\/06\/2004 05:00:00","Last":45.08,"Low":44.97,"Open":45.35,"Volume":217400},{"High":45.45,"HistoricalDate":"04\/05\/2004 05:00:00","Last":45.16,"Low":44.93,"Open":45.21,"Volume":420500},{"High":45,"HistoricalDate":"04\/02\/2004 06:00:00","Last":44.96,"Low":43.95,"Open":43.95,"Volume":293100},{"High":43.74,"HistoricalDate":"04\/01\/2004 06:00:00","Last":43.71,"Low":43,"Open":43.05,"Volume":185600},{"High":43.31,"HistoricalDate":"03\/31\/2004 06:00:00","Last":43,"Low":42.97,"Open":43.15,"Volume":251100},{"High":43.3,"HistoricalDate":"03\/30\/2004 06:00:00","Last":43.1,"Low":42.65,"Open":42.75,"Volume":182000},{"High":43.14,"HistoricalDate":"03\/29\/2004 06:00:00","Last":42.75,"Low":42.41,"Open":42.75,"Volume":372300},{"High":42.8,"HistoricalDate":"03\/26\/2004 06:00:00","Last":42.51,"Low":42.46,"Open":42.71,"Volume":121200},{"High":42.93,"HistoricalDate":"03\/25\/2004 06:00:00","Last":42.71,"Low":41.96,"Open":41.96,"Volume":214800},{"High":42.31,"HistoricalDate":"03\/24\/2004 06:00:00","Last":41.89,"Low":41.87,"Open":42.15,"Volume":207500},{"High":42,"HistoricalDate":"03\/23\/2004 06:00:00","Last":41.8,"Low":41.11,"Open":41.43,"Volume":263100},{"High":41.74,"HistoricalDate":"03\/22\/2004 06:00:00","Last":41.42,"Low":41.1,"Open":41.53,"Volume":266500},{"High":42.24,"HistoricalDate":"03\/19\/2004 06:00:00","Last":41.58,"Low":41.49,"Open":41.98,"Volume":290500},{"High":42.45,"HistoricalDate":"03\/18\/2004 06:00:00","Last":41.97,"Low":41.75,"Open":42.25,"Volume":268200},{"High":42.93,"HistoricalDate":"03\/17\/2004 06:00:00","Last":42.25,"Low":42.13,"Open":42.3,"Volume":268400},{"High":42.77,"HistoricalDate":"03\/16\/2004 06:00:00","Last":42.22,"Low":41.95,"Open":42.35,"Volume":352400},{"High":44.05,"HistoricalDate":"03\/15\/2004 06:00:00","Last":42.27,"Low":42.25,"Open":43.85,"Volume":306700},{"High":44.15,"HistoricalDate":"03\/12\/2004 06:00:00","Last":43.93,"Low":42.97,"Open":43.88,"Volume":416600},{"High":44.69,"HistoricalDate":"03\/11\/2004 06:00:00","Last":43.88,"Low":43.41,"Open":43.9,"Volume":774100},{"High":43.14,"HistoricalDate":"03\/10\/2004 06:00:00","Last":42.7,"Low":42.64,"Open":43,"Volume":348100},{"High":43.65,"HistoricalDate":"03\/09\/2004 06:00:00","Last":42.78,"Low":42.7,"Open":43.6,"Volume":528100},{"High":44.6,"HistoricalDate":"03\/08\/2004 06:00:00","Last":43.73,"Low":43.64,"Open":44.44,"Volume":227600},{"High":44.7,"HistoricalDate":"03\/05\/2004 06:00:00","Last":44.44,"Low":44.07,"Open":44.56,"Volume":242600},{"High":45.14,"HistoricalDate":"03\/04\/2004 06:00:00","Last":44.56,"Low":44.2,"Open":45.14,"Volume":298100},{"High":45.36,"HistoricalDate":"03\/03\/2004 06:00:00","Last":45.13,"Low":44.76,"Open":45.23,"Volume":196200},{"High":45.48,"HistoricalDate":"03\/02\/2004 06:00:00","Last":45.23,"Low":44.89,"Open":45.15,"Volume":331900},{"High":45,"HistoricalDate":"03\/01\/2004 06:00:00","Last":45,"Low":44.25,"Open":44.45,"Volume":214000},{"High":44.4,"HistoricalDate":"02\/27\/2004 06:00:00","Last":44.35,"Low":43.92,"Open":44.1,"Volume":197000},{"High":44.15,"HistoricalDate":"02\/26\/2004 06:00:00","Last":44.13,"Low":43.45,"Open":43.76,"Volume":218500},{"High":43.9,"HistoricalDate":"02\/25\/2004 06:00:00","Last":43.75,"Low":43.01,"Open":43.04,"Volume":347300},{"High":43.21,"HistoricalDate":"02\/24\/2004 06:00:00","Last":43.05,"Low":42.6,"Open":42.65,"Volume":292300},{"High":44,"HistoricalDate":"02\/23\/2004 06:00:00","Last":42.76,"Low":42.62,"Open":44,"Volume":394200},{"High":43.79,"HistoricalDate":"02\/20\/2004 06:00:00","Last":43.43,"Low":42.4,"Open":43.3,"Volume":319900},{"High":44.75,"HistoricalDate":"02\/19\/2004 06:00:00","Last":43.22,"Low":43.07,"Open":44.72,"Volume":213500},{"High":44.75,"HistoricalDate":"02\/18\/2004 06:00:00","Last":44.22,"Low":43.72,"Open":44.28,"Volume":474700},{"High":44.5,"HistoricalDate":"02\/17\/2004 06:00:00","Last":44.3,"Low":44.15,"Open":44.4,"Volume":378900},{"High":44.2,"HistoricalDate":"02\/13\/2004 06:00:00","Last":44,"Low":43.22,"Open":43.22,"Volume":434800},{"High":43.63,"HistoricalDate":"02\/12\/2004 06:00:00","Last":43.22,"Low":43.12,"Open":43.54,"Volume":357900},{"High":44.7,"HistoricalDate":"02\/11\/2004 06:00:00","Last":43.74,"Low":43.4,"Open":44.3,"Volume":404100},{"High":44.55,"HistoricalDate":"02\/10\/2004 06:00:00","Last":44.21,"Low":43.62,"Open":44.45,"Volume":328800},{"High":45.05,"HistoricalDate":"02\/09\/2004 06:00:00","Last":44.37,"Low":43.52,"Open":44,"Volume":828800},{"High":43.14,"HistoricalDate":"02\/06\/2004 06:00:00","Last":43,"Low":41.25,"Open":41.85,"Volume":323300},{"High":42.9,"HistoricalDate":"02\/05\/2004 06:00:00","Last":41.83,"Low":41.75,"Open":42.4,"Volume":450100},{"High":43.36,"HistoricalDate":"02\/04\/2004 06:00:00","Last":42.3,"Low":42,"Open":43.28,"Volume":431600},{"High":43.9,"HistoricalDate":"02\/03\/2004 06:00:00","Last":43.28,"Low":42.95,"Open":43.2,"Volume":352800},{"High":43.95,"HistoricalDate":"02\/02\/2004 06:00:00","Last":43.08,"Low":42.91,"Open":43.8,"Volume":581200},{"High":44.83,"HistoricalDate":"01\/30\/2004 06:00:00","Last":44.23,"Low":43.7,"Open":43.7,"Volume":297200},{"High":45.25,"HistoricalDate":"01\/29\/2004 06:00:00","Last":43.61,"Low":43.59,"Open":45.12,"Volume":575600},{"High":46.3,"HistoricalDate":"01\/28\/2004 06:00:00","Last":45.14,"Low":45.13,"Open":46.15,"Volume":307100},{"High":46.71,"HistoricalDate":"01\/27\/2004 06:00:00","Last":46,"Low":46,"Open":46.55,"Volume":184800},{"High":46.92,"HistoricalDate":"01\/26\/2004 06:00:00","Last":46.49,"Low":45.86,"Open":46.9,"Volume":357300},{"High":48,"HistoricalDate":"01\/23\/2004 06:00:00","Last":46.85,"Low":46.45,"Open":46.85,"Volume":656500},{"High":46.93,"HistoricalDate":"01\/22\/2004 06:00:00","Last":46.41,"Low":45.4,"Open":45.6,"Volume":1896800},{"High":45.5,"HistoricalDate":"01\/21\/2004 06:00:00","Last":43.15,"Low":42.95,"Open":45.5,"Volume":650400},{"High":45.6,"HistoricalDate":"01\/20\/2004 06:00:00","Last":45.6,"Low":43.8,"Open":43.8,"Volume":499200},{"High":44.27,"HistoricalDate":"01\/16\/2004 06:00:00","Last":43.57,"Low":42.85,"Open":44.27,"Volume":497900},{"High":44.9,"HistoricalDate":"01\/15\/2004 06:00:00","Last":44.27,"Low":42.15,"Open":44,"Volume":1302500},{"High":45.55,"HistoricalDate":"01\/14\/2004 06:00:00","Last":45.32,"Low":44.5,"Open":45.41,"Volume":508000},{"High":47.05,"HistoricalDate":"01\/13\/2004 06:00:00","Last":45.4,"Low":45.26,"Open":47,"Volume":707900},{"High":48.15,"HistoricalDate":"01\/12\/2004 06:00:00","Last":47.11,"Low":46.85,"Open":48.15,"Volume":349300},{"High":49.59,"HistoricalDate":"01\/09\/2004 06:00:00","Last":48.46,"Low":48.42,"Open":48.55,"Volume":228900},{"High":48.94,"HistoricalDate":"01\/08\/2004 06:00:00","Last":48.7,"Low":48.54,"Open":48.83,"Volume":113700},{"High":49.1,"HistoricalDate":"01\/07\/2004 06:00:00","Last":48.83,"Low":48.66,"Open":48.8,"Volume":124100},{"High":49.64,"HistoricalDate":"01\/06\/2004 06:00:00","Last":49.03,"Low":48.55,"Open":48.9,"Volume":244800},{"High":49.27,"HistoricalDate":"01\/05\/2004 06:00:00","Last":48.81,"Low":48.5,"Open":48.68,"Volume":254400},{"High":49.17,"HistoricalDate":"01\/02\/2004 06:00:00","Last":48.18,"Low":48,"Open":48.75,"Volume":190600},{"High":49.88,"HistoricalDate":"12\/31\/2003 06:00:00","Last":48.62,"Low":48.62,"Open":49.42,"Volume":211900},{"High":49.49,"HistoricalDate":"12\/30\/2003 06:00:00","Last":49.42,"Low":49.08,"Open":49.1,"Volume":190900},{"High":48.98,"HistoricalDate":"12\/29\/2003 06:00:00","Last":48.97,"Low":48.18,"Open":48.18,"Volume":108400},{"High":48.56,"HistoricalDate":"12\/26\/2003 06:00:00","Last":48.14,"Low":48,"Open":48.13,"Volume":38600},{"High":48.23,"HistoricalDate":"12\/24\/2003 06:00:00","Last":48.12,"Low":47.55,"Open":47.74,"Volume":71600},{"High":47.99,"HistoricalDate":"12\/23\/2003 06:00:00","Last":47.94,"Low":47.1,"Open":47.1,"Volume":140400},{"High":47.41,"HistoricalDate":"12\/22\/2003 06:00:00","Last":46.95,"Low":46.55,"Open":46.55,"Volume":163600},{"High":46.95,"HistoricalDate":"12\/19\/2003 06:00:00","Last":46.55,"Low":46,"Open":46.95,"Volume":231000},{"High":47.29,"HistoricalDate":"12\/18\/2003 06:00:00","Last":46.95,"Low":46.55,"Open":46.65,"Volume":131600},{"High":46.99,"HistoricalDate":"12\/17\/2003 06:00:00","Last":46.47,"Low":46.32,"Open":46.95,"Volume":160400},{"High":46.95,"HistoricalDate":"12\/16\/2003 06:00:00","Last":46.82,"Low":45.53,"Open":46.15,"Volume":212000},{"High":48.64,"HistoricalDate":"12\/15\/2003 06:00:00","Last":46.13,"Low":46.1,"Open":48.4,"Volume":251900},{"High":48.5,"HistoricalDate":"12\/12\/2003 06:00:00","Last":47.9,"Low":47.62,"Open":47.8,"Volume":155100},{"High":48.25,"HistoricalDate":"12\/11\/2003 06:00:00","Last":47.8,"Low":46.74,"Open":46.75,"Volume":151800},{"High":47.26,"HistoricalDate":"12\/10\/2003 06:00:00","Last":46.71,"Low":46.52,"Open":47.05,"Volume":191000},{"High":48.71,"HistoricalDate":"12\/09\/2003 06:00:00","Last":47.4,"Low":47.3,"Open":48.71,"Volume":419300},{"High":49.73,"HistoricalDate":"12\/08\/2003 06:00:00","Last":48.71,"Low":47.8,"Open":49.72,"Volume":581500},{"High":50.68,"HistoricalDate":"12\/05\/2003 06:00:00","Last":49.73,"Low":49.57,"Open":50.15,"Volume":141600},{"High":51.28,"HistoricalDate":"12\/04\/2003 06:00:00","Last":50.15,"Low":49.4,"Open":51.1,"Volume":233200},{"High":53,"HistoricalDate":"12\/03\/2003 06:00:00","Last":51.07,"Low":51.05,"Open":52.1,"Volume":318600},{"High":52.6,"HistoricalDate":"12\/02\/2003 06:00:00","Last":52.03,"Low":50.7,"Open":50.7,"Volume":340900},{"High":50.57,"HistoricalDate":"12\/01\/2003 06:00:00","Last":50.52,"Low":49.95,"Open":50,"Volume":128500},{"High":50.6,"HistoricalDate":"11\/28\/2003 06:00:00","Last":49.77,"Low":49.75,"Open":50.36,"Volume":97800},{"High":50.76,"HistoricalDate":"11\/26\/2003 06:00:00","Last":50.43,"Low":50.02,"Open":50.02,"Volume":111100},{"High":50.25,"HistoricalDate":"11\/25\/2003 06:00:00","Last":49.92,"Low":49.27,"Open":49.8,"Volume":238000},{"High":49.82,"HistoricalDate":"11\/24\/2003 06:00:00","Last":49.82,"Low":48.65,"Open":48.65,"Volume":152800},{"High":49.75,"HistoricalDate":"11\/21\/2003 06:00:00","Last":48.65,"Low":48.6,"Open":49.5,"Volume":163200},{"High":49.8,"HistoricalDate":"11\/20\/2003 06:00:00","Last":49.43,"Low":49.25,"Open":49.31,"Volume":256700},{"High":49.75,"HistoricalDate":"11\/19\/2003 06:00:00","Last":49.32,"Low":49.05,"Open":49.13,"Volume":144500},{"High":50.14,"HistoricalDate":"11\/18\/2003 06:00:00","Last":49.15,"Low":49.1,"Open":49.46,"Volume":260200},{"High":49.45,"HistoricalDate":"11\/17\/2003 06:00:00","Last":49.21,"Low":48.4,"Open":48.77,"Volume":266500},{"High":51.05,"HistoricalDate":"11\/14\/2003 06:00:00","Last":49.87,"Low":49.72,"Open":50.33,"Volume":305500},{"High":50.95,"HistoricalDate":"11\/13\/2003 06:00:00","Last":50.43,"Low":49.82,"Open":50,"Volume":217800},{"High":50.14,"HistoricalDate":"11\/12\/2003 06:00:00","Last":50.14,"Low":49.1,"Open":49.11,"Volume":167900},{"High":50.25,"HistoricalDate":"11\/11\/2003 06:00:00","Last":49.1,"Low":48.75,"Open":49.88,"Volume":245500},{"High":50.33,"HistoricalDate":"11\/10\/2003 06:00:00","Last":49.83,"Low":49.65,"Open":49.89,"Volume":221500},{"High":50.02,"HistoricalDate":"11\/07\/2003 06:00:00","Last":49.89,"Low":49.65,"Open":49.91,"Volume":326600},{"High":50.1,"HistoricalDate":"11\/06\/2003 06:00:00","Last":49.86,"Low":49.61,"Open":50.1,"Volume":309200},{"High":50.4,"HistoricalDate":"11\/05\/2003 06:00:00","Last":50.04,"Low":49.51,"Open":50.28,"Volume":171100},{"High":50.75,"HistoricalDate":"11\/04\/2003 06:00:00","Last":50.27,"Low":49.99,"Open":50.5,"Volume":331800},{"High":50.82,"HistoricalDate":"11\/03\/2003 06:00:00","Last":50.82,"Low":49.57,"Open":49.58,"Volume":298900},{"High":49.61,"HistoricalDate":"10\/31\/2003 06:00:00","Last":49.53,"Low":49.21,"Open":49.32,"Volume":146900},{"High":50.08,"HistoricalDate":"10\/30\/2003 06:00:00","Last":49.31,"Low":49.2,"Open":49.56,"Volume":415200},{"High":49.55,"HistoricalDate":"10\/29\/2003 06:00:00","Last":49.53,"Low":48.76,"Open":49.43,"Volume":233700},{"High":49.39,"HistoricalDate":"10\/28\/2003 06:00:00","Last":49.38,"Low":47.9,"Open":48.15,"Volume":342000},{"High":48.65,"HistoricalDate":"10\/27\/2003 06:00:00","Last":48.19,"Low":47.34,"Open":47.34,"Volume":235100},{"High":47.53,"HistoricalDate":"10\/24\/2003 05:00:00","Last":47.09,"Low":46.75,"Open":47.53,"Volume":468600},{"High":48.17,"HistoricalDate":"10\/23\/2003 05:00:00","Last":47.53,"Low":44.11,"Open":44.11,"Volume":1065600},{"High":44.65,"HistoricalDate":"10\/22\/2003 05:00:00","Last":44.1,"Low":44,"Open":44.45,"Volume":291800},{"High":44.65,"HistoricalDate":"10\/21\/2003 05:00:00","Last":44.5,"Low":43.6,"Open":43.69,"Volume":361100},{"High":43.95,"HistoricalDate":"10\/20\/2003 05:00:00","Last":43.43,"Low":42.83,"Open":43.68,"Volume":512200},{"High":45.01,"HistoricalDate":"10\/17\/2003 05:00:00","Last":43.84,"Low":43.78,"Open":45.01,"Volume":162300},{"High":45.11,"HistoricalDate":"10\/16\/2003 05:00:00","Last":45,"Low":44.7,"Open":45.11,"Volume":205500},{"High":45.7,"HistoricalDate":"10\/15\/2003 05:00:00","Last":45.1,"Low":44.75,"Open":45.7,"Volume":166000},{"High":45.83,"HistoricalDate":"10\/14\/2003 05:00:00","Last":45.43,"Low":44.55,"Open":44.6,"Volume":301400},{"High":45.05,"HistoricalDate":"10\/13\/2003 05:00:00","Last":44.6,"Low":44.47,"Open":44.52,"Volume":145600},{"High":44.95,"HistoricalDate":"10\/10\/2003 05:00:00","Last":44.55,"Low":44.3,"Open":44.95,"Volume":182000},{"High":45.39,"HistoricalDate":"10\/09\/2003 05:00:00","Last":45,"Low":44.99,"Open":45.05,"Volume":283800},{"High":45.34,"HistoricalDate":"10\/08\/2003 05:00:00","Last":44.83,"Low":44.47,"Open":45.25,"Volume":236200},{"High":45.26,"HistoricalDate":"10\/07\/2003 05:00:00","Last":45,"Low":44.36,"Open":44.55,"Volume":345900},{"High":44.88,"HistoricalDate":"10\/06\/2003 05:00:00","Last":44.55,"Low":44.01,"Open":44.01,"Volume":258500},{"High":44.5,"HistoricalDate":"10\/03\/2003 05:00:00","Last":44.01,"Low":43.75,"Open":44,"Volume":448700},{"High":44.25,"HistoricalDate":"10\/02\/2003 05:00:00","Last":43.75,"Low":43.57,"Open":44.25,"Volume":338000},{"High":44.4,"HistoricalDate":"10\/01\/2003 05:00:00","Last":44.05,"Low":43.05,"Open":43.05,"Volume":344500},{"High":43.48,"HistoricalDate":"09\/30\/2003 05:00:00","Last":42.85,"Low":42.8,"Open":42.92,"Volume":355000},{"High":43.28,"HistoricalDate":"09\/29\/2003 05:00:00","Last":43.07,"Low":42.5,"Open":42.65,"Volume":499900},{"High":43.3,"HistoricalDate":"09\/26\/2003 05:00:00","Last":42.35,"Low":41.95,"Open":43.3,"Volume":604100},{"High":45.05,"HistoricalDate":"09\/25\/2003 05:00:00","Last":43.47,"Low":43.35,"Open":45,"Volume":554400},{"High":45.94,"HistoricalDate":"09\/24\/2003 05:00:00","Last":44.9,"Low":44.82,"Open":45.89,"Volume":420400},{"High":46.15,"HistoricalDate":"09\/23\/2003 05:00:00","Last":45.89,"Low":45.5,"Open":46.06,"Volume":576900},{"High":47.5,"HistoricalDate":"09\/22\/2003 05:00:00","Last":47,"Low":46.3,"Open":47.5,"Volume":576500},{"High":48.27,"HistoricalDate":"09\/19\/2003 05:00:00","Last":47.73,"Low":47.42,"Open":47.75,"Volume":160200},{"High":48,"HistoricalDate":"09\/18\/2003 05:00:00","Last":47.75,"Low":47.17,"Open":48,"Volume":344100},{"High":48.95,"HistoricalDate":"09\/17\/2003 05:00:00","Last":48.02,"Low":47.65,"Open":48.5,"Volume":440300},{"High":48.37,"HistoricalDate":"09\/16\/2003 05:00:00","Last":48.1,"Low":46.05,"Open":46.15,"Volume":693100},{"High":46.2,"HistoricalDate":"09\/15\/2003 05:00:00","Last":45.28,"Low":45.04,"Open":45.2,"Volume":268800},{"High":45.48,"HistoricalDate":"09\/12\/2003 05:00:00","Last":45.04,"Low":44.15,"Open":45.1,"Volume":213800},{"High":45.47,"HistoricalDate":"09\/11\/2003 05:00:00","Last":45.15,"Low":44.71,"Open":45.1,"Volume":300500},{"High":46,"HistoricalDate":"09\/10\/2003 05:00:00","Last":45.26,"Low":45,"Open":45.62,"Volume":320300},{"High":46.55,"HistoricalDate":"09\/09\/2003 05:00:00","Last":45.82,"Low":45.6,"Open":46.3,"Volume":355000},{"High":47.05,"HistoricalDate":"09\/08\/2003 05:00:00","Last":46.37,"Low":46,"Open":46,"Volume":262100},{"High":46.65,"HistoricalDate":"09\/05\/2003 05:00:00","Last":46,"Low":45.8,"Open":45.95,"Volume":351800},{"High":46.65,"HistoricalDate":"09\/04\/2003 05:00:00","Last":46.07,"Low":44.75,"Open":45.2,"Volume":629500},{"High":46.1,"HistoricalDate":"09\/03\/2003 05:00:00","Last":45.31,"Low":45.15,"Open":45.6,"Volume":267400},{"High":45.67,"HistoricalDate":"09\/02\/2003 05:00:00","Last":45.53,"Low":44.32,"Open":44.8,"Volume":329100},{"High":44.97,"HistoricalDate":"08\/29\/2003 05:00:00","Last":44.61,"Low":43.75,"Open":43.75,"Volume":347500},{"High":44,"HistoricalDate":"08\/28\/2003 05:00:00","Last":43.8,"Low":43.35,"Open":43.6,"Volume":245800},{"High":43.72,"HistoricalDate":"08\/27\/2003 05:00:00","Last":43.54,"Low":42.1,"Open":42.75,"Volume":404000},{"High":42.85,"HistoricalDate":"08\/26\/2003 05:00:00","Last":42.8,"Low":41.81,"Open":42.52,"Volume":257200},{"High":42.65,"HistoricalDate":"08\/25\/2003 05:00:00","Last":42.49,"Low":41.65,"Open":42.55,"Volume":241000},{"High":43.8,"HistoricalDate":"08\/22\/2003 05:00:00","Last":42.62,"Low":42.62,"Open":43.45,"Volume":353400},{"High":43.91,"HistoricalDate":"08\/21\/2003 05:00:00","Last":43.37,"Low":43.05,"Open":43.2,"Volume":211400},{"High":43.58,"HistoricalDate":"08\/20\/2003 05:00:00","Last":43.1,"Low":42.6,"Open":43.58,"Volume":343100},{"High":43.85,"HistoricalDate":"08\/19\/2003 05:00:00","Last":43.68,"Low":42.69,"Open":42.7,"Volume":545500},{"High":44.6,"HistoricalDate":"08\/18\/2003 05:00:00","Last":42.74,"Low":42.15,"Open":44.6,"Volume":968400},{"High":45.15,"HistoricalDate":"08\/15\/2003 05:00:00","Last":44.57,"Low":42.55,"Open":43.09,"Volume":471700},{"High":43.55,"HistoricalDate":"08\/14\/2003 05:00:00","Last":43.09,"Low":39.8,"Open":39.85,"Volume":1650700},{"High":40.9,"HistoricalDate":"08\/13\/2003 05:00:00","Last":39.68,"Low":39.35,"Open":40.9,"Volume":690400},{"High":41.05,"HistoricalDate":"08\/12\/2003 05:00:00","Last":40.9,"Low":40.3,"Open":40.57,"Volume":290400},{"High":41.2,"HistoricalDate":"08\/11\/2003 05:00:00","Last":40.61,"Low":39.9,"Open":39.9,"Volume":352800},{"High":39.86,"HistoricalDate":"08\/08\/2003 05:00:00","Last":39.76,"Low":38.73,"Open":38.73,"Volume":467800},{"High":38.9,"HistoricalDate":"08\/07\/2003 05:00:00","Last":38.73,"Low":38.5,"Open":38.6,"Volume":332300},{"High":38.9,"HistoricalDate":"08\/06\/2003 05:00:00","Last":38.64,"Low":38.29,"Open":38.61,"Volume":375200},{"High":39.19,"HistoricalDate":"08\/05\/2003 05:00:00","Last":38.6,"Low":38.6,"Open":39.05,"Volume":397700},{"High":39.24,"HistoricalDate":"08\/04\/2003 05:00:00","Last":38.92,"Low":38.41,"Open":39.2,"Volume":131100},{"High":39.56,"HistoricalDate":"08\/01\/2003 05:00:00","Last":39.23,"Low":39,"Open":39.35,"Volume":213600},{"High":40.05,"HistoricalDate":"07\/31\/2003 05:00:00","Last":39.34,"Low":39.21,"Open":40,"Volume":500800},{"High":38.23,"HistoricalDate":"07\/30\/2003 05:00:00","Last":38.23,"Low":37.52,"Open":37.6,"Volume":387300},{"High":37.95,"HistoricalDate":"07\/29\/2003 05:00:00","Last":37.55,"Low":37.25,"Open":37.65,"Volume":162300},{"High":38.39,"HistoricalDate":"07\/28\/2003 05:00:00","Last":37.8,"Low":37.52,"Open":38,"Volume":311600},{"High":38.34,"HistoricalDate":"07\/25\/2003 05:00:00","Last":38.1,"Low":37.2,"Open":37.2,"Volume":287200},{"High":37.7,"HistoricalDate":"07\/24\/2003 05:00:00","Last":37.11,"Low":37.1,"Open":37.45,"Volume":178300},{"High":37.8,"HistoricalDate":"07\/23\/2003 05:00:00","Last":37.32,"Low":36.55,"Open":37.4,"Volume":247500},{"High":37.7,"HistoricalDate":"07\/22\/2003 05:00:00","Last":37.4,"Low":36.7,"Open":36.85,"Volume":240400},{"High":37.46,"HistoricalDate":"07\/21\/2003 05:00:00","Last":36.8,"Low":36.6,"Open":37.45,"Volume":215700},{"High":37.41,"HistoricalDate":"07\/18\/2003 05:00:00","Last":37.26,"Low":37.09,"Open":37.1,"Volume":300800},{"High":37.45,"HistoricalDate":"07\/17\/2003 05:00:00","Last":37.03,"Low":36.85,"Open":37.4,"Volume":333400},{"High":38.79,"HistoricalDate":"07\/16\/2003 05:00:00","Last":37.61,"Low":37.46,"Open":38.79,"Volume":367000},{"High":38.97,"HistoricalDate":"07\/15\/2003 05:00:00","Last":38.79,"Low":38.47,"Open":38.6,"Volume":238100},{"High":39.19,"HistoricalDate":"07\/14\/2003 05:00:00","Last":38.57,"Low":38.54,"Open":38.7,"Volume":224800},{"High":38.9,"HistoricalDate":"07\/11\/2003 05:00:00","Last":38.24,"Low":37.88,"Open":38.05,"Volume":343300},{"High":38.24,"HistoricalDate":"07\/10\/2003 05:00:00","Last":37.88,"Low":37.71,"Open":38.1,"Volume":342400},{"High":38.4,"HistoricalDate":"07\/09\/2003 05:00:00","Last":38.19,"Low":37.53,"Open":38.3,"Volume":786200},{"High":38.35,"HistoricalDate":"07\/08\/2003 05:00:00","Last":38.3,"Low":35.25,"Open":35.9,"Volume":2000100},{"High":34.25,"HistoricalDate":"07\/07\/2003 05:00:00","Last":34.17,"Low":33.8,"Open":34.1,"Volume":444100},{"High":34.7,"HistoricalDate":"07\/03\/2003 05:00:00","Last":34.11,"Low":34.11,"Open":34.5,"Volume":128500},{"High":34.9,"HistoricalDate":"07\/02\/2003 05:00:00","Last":34.6,"Low":33.96,"Open":34.08,"Volume":308600},{"High":34.29,"HistoricalDate":"07\/01\/2003 05:00:00","Last":34.1,"Low":33.46,"Open":34.28,"Volume":281600},{"High":34.3,"HistoricalDate":"06\/30\/2003 05:00:00","Last":34.3,"Low":33.65,"Open":33.85,"Volume":594400},{"High":34.3,"HistoricalDate":"06\/27\/2003 05:00:00","Last":33.72,"Low":32.8,"Open":32.89,"Volume":436100},{"High":32.99,"HistoricalDate":"06\/26\/2003 05:00:00","Last":32.89,"Low":32.4,"Open":32.5,"Volume":430100},{"High":32.5,"HistoricalDate":"06\/25\/2003 05:00:00","Last":32.21,"Low":32,"Open":32.1,"Volume":289900},{"High":32.25,"HistoricalDate":"06\/24\/2003 05:00:00","Last":32.05,"Low":31.67,"Open":32.1,"Volume":250200},{"High":33.03,"HistoricalDate":"06\/23\/2003 05:00:00","Last":32.1,"Low":32,"Open":33,"Volume":446700},{"High":33.35,"HistoricalDate":"06\/20\/2003 05:00:00","Last":33,"Low":33,"Open":33.1,"Volume":433500},{"High":34.1,"HistoricalDate":"06\/19\/2003 05:00:00","Last":33,"Low":32.9,"Open":34.1,"Volume":489600},{"High":34.12,"HistoricalDate":"06\/18\/2003 05:00:00","Last":34.05,"Low":33.9,"Open":34.09,"Volume":204200},{"High":34.19,"HistoricalDate":"06\/17\/2003 05:00:00","Last":34.19,"Low":33.81,"Open":34.1,"Volume":202000},{"High":34.24,"HistoricalDate":"06\/16\/2003 05:00:00","Last":34.08,"Low":33.61,"Open":33.75,"Volume":422700},{"High":34.39,"HistoricalDate":"06\/13\/2003 05:00:00","Last":33.7,"Low":33.7,"Open":34.37,"Volume":275200},{"High":34.69,"HistoricalDate":"06\/12\/2003 05:00:00","Last":34.43,"Low":34.2,"Open":34.5,"Volume":154600},{"High":34.54,"HistoricalDate":"06\/11\/2003 05:00:00","Last":34.4,"Low":33.95,"Open":34,"Volume":189000},{"High":34.85,"HistoricalDate":"06\/10\/2003 05:00:00","Last":34.48,"Low":33.76,"Open":34.61,"Volume":388900},{"High":34.9,"HistoricalDate":"06\/09\/2003 05:00:00","Last":34.51,"Low":33.92,"Open":33.92,"Volume":488900},{"High":34.69,"HistoricalDate":"06\/06\/2003 05:00:00","Last":33.92,"Low":33.81,"Open":34.55,"Volume":424900},{"High":34.28,"HistoricalDate":"06\/05\/2003 05:00:00","Last":34.17,"Low":33.1,"Open":34.26,"Volume":321800},{"High":34.42,"HistoricalDate":"06\/04\/2003 05:00:00","Last":34.26,"Low":33.51,"Open":33.52,"Volume":355000},{"High":34.06,"HistoricalDate":"06\/03\/2003 05:00:00","Last":33.27,"Low":33,"Open":34.06,"Volume":506500},{"High":34.15,"HistoricalDate":"06\/02\/2003 05:00:00","Last":34.05,"Low":33.42,"Open":33.5,"Volume":540900},{"High":33.34,"HistoricalDate":"05\/30\/2003 05:00:00","Last":33.05,"Low":32.34,"Open":32.35,"Volume":482500},{"High":32.61,"HistoricalDate":"05\/29\/2003 05:00:00","Last":32.28,"Low":32.13,"Open":32.13,"Volume":515400},{"High":32.51,"HistoricalDate":"05\/28\/2003 05:00:00","Last":32.13,"Low":31.8,"Open":32.45,"Volume":513100},{"High":32.5,"HistoricalDate":"05\/27\/2003 05:00:00","Last":32.31,"Low":30.98,"Open":31,"Volume":726700},{"High":31,"HistoricalDate":"05\/23\/2003 05:00:00","Last":30.79,"Low":30.05,"Open":30.07,"Volume":979800},{"High":31.25,"HistoricalDate":"05\/22\/2003 05:00:00","Last":30,"Low":30,"Open":31.17,"Volume":1017300},{"High":31.62,"HistoricalDate":"05\/21\/2003 05:00:00","Last":31.12,"Low":31.03,"Open":31.62,"Volume":252000},{"High":31.9,"HistoricalDate":"05\/20\/2003 05:00:00","Last":31.57,"Low":31.06,"Open":31.07,"Volume":509400},{"High":32.32,"HistoricalDate":"05\/19\/2003 05:00:00","Last":31,"Low":31,"Open":32.11,"Volume":465400},{"High":32.35,"HistoricalDate":"05\/16\/2003 05:00:00","Last":32.05,"Low":32,"Open":32.01,"Volume":417000},{"High":32.65,"HistoricalDate":"05\/15\/2003 05:00:00","Last":32,"Low":31.94,"Open":32.16,"Volume":546400},{"High":33.1,"HistoricalDate":"05\/14\/2003 05:00:00","Last":32.24,"Low":32,"Open":32.5,"Volume":886700},{"High":33.87,"HistoricalDate":"05\/13\/2003 05:00:00","Last":32.05,"Low":30.2,"Open":33.87,"Volume":2829000},{"High":33.9,"HistoricalDate":"05\/12\/2003 05:00:00","Last":33.77,"Low":33.42,"Open":33.9,"Volume":465300},{"High":33.9,"HistoricalDate":"05\/09\/2003 05:00:00","Last":33.82,"Low":33.4,"Open":33.7,"Volume":290600},{"High":34.6,"HistoricalDate":"05\/08\/2003 05:00:00","Last":33.58,"Low":33.52,"Open":34.54,"Volume":413500},{"High":35,"HistoricalDate":"05\/07\/2003 05:00:00","Last":34.74,"Low":34.25,"Open":35,"Volume":353400},{"High":35,"HistoricalDate":"05\/06\/2003 05:00:00","Last":34.99,"Low":34.58,"Open":34.8,"Volume":165400},{"High":34.95,"HistoricalDate":"05\/05\/2003 05:00:00","Last":34.6,"Low":34.22,"Open":34.75,"Volume":356600},{"High":34.66,"HistoricalDate":"05\/02\/2003 05:00:00","Last":34.55,"Low":34.13,"Open":34.5,"Volume":501400},{"High":34.97,"HistoricalDate":"05\/01\/2003 05:00:00","Last":34.52,"Low":34.1,"Open":34.93,"Volume":246400},{"High":35.04,"HistoricalDate":"04\/30\/2003 05:00:00","Last":34.93,"Low":34.56,"Open":34.75,"Volume":276800},{"High":34.95,"HistoricalDate":"04\/29\/2003 05:00:00","Last":34.66,"Low":34.32,"Open":34.36,"Volume":277700},{"High":34.12,"HistoricalDate":"04\/28\/2003 05:00:00","Last":34.11,"Low":33.14,"Open":33.32,"Volume":549100},{"High":33.8,"HistoricalDate":"04\/25\/2003 05:00:00","Last":33.06,"Low":33.04,"Open":33.3,"Volume":568900},{"High":34.94,"HistoricalDate":"04\/24\/2003 05:00:00","Last":33.5,"Low":32.68,"Open":34.94,"Volume":1091500},{"High":35.34,"HistoricalDate":"04\/23\/2003 05:00:00","Last":34.96,"Low":34.62,"Open":35.1,"Volume":384300},{"High":35.06,"HistoricalDate":"04\/22\/2003 05:00:00","Last":35.04,"Low":34.86,"Open":34.95,"Volume":199900},{"High":35.45,"HistoricalDate":"04\/21\/2003 05:00:00","Last":34.95,"Low":34.91,"Open":35,"Volume":177900},{"High":35.5,"HistoricalDate":"04\/17\/2003 05:00:00","Last":35.35,"Low":34.96,"Open":35,"Volume":173700},{"High":35.3,"HistoricalDate":"04\/16\/2003 05:00:00","Last":35,"Low":34.7,"Open":35.25,"Volume":193100},{"High":35.37,"HistoricalDate":"04\/15\/2003 05:00:00","Last":35.24,"Low":34.55,"Open":35.09,"Volume":148300},{"High":35.1,"HistoricalDate":"04\/14\/2003 05:00:00","Last":35.09,"Low":33.95,"Open":34.26,"Volume":190000},{"High":35.02,"HistoricalDate":"04\/11\/2003 05:00:00","Last":34.25,"Low":34.12,"Open":34.85,"Volume":234600},{"High":34.98,"HistoricalDate":"04\/10\/2003 05:00:00","Last":34.6,"Low":34.08,"Open":34.19,"Volume":302900},{"High":35.1,"HistoricalDate":"04\/09\/2003 05:00:00","Last":34.2,"Low":34.19,"Open":34.75,"Volume":289100},{"High":35.2,"HistoricalDate":"04\/08\/2003 05:00:00","Last":34.84,"Low":34.8,"Open":35.2,"Volume":430800},{"High":35.25,"HistoricalDate":"04\/07\/2003 05:00:00","Last":35.04,"Low":34.9,"Open":35,"Volume":382800},{"High":35.2,"HistoricalDate":"04\/04\/2003 06:00:00","Last":34.76,"Low":34.46,"Open":35.2,"Volume":537600},{"High":35.05,"HistoricalDate":"04\/03\/2003 06:00:00","Last":35,"Low":34.35,"Open":34.48,"Volume":510400},{"High":34.49,"HistoricalDate":"04\/02\/2003 06:00:00","Last":34.28,"Low":33.21,"Open":33.45,"Volume":365300},{"High":33.58,"HistoricalDate":"04\/01\/2003 06:00:00","Last":33.2,"Low":33.03,"Open":33.45,"Volume":237900},{"High":33.93,"HistoricalDate":"03\/31\/2003 06:00:00","Last":33.36,"Low":33.33,"Open":33.55,"Volume":362400},{"High":33.86,"HistoricalDate":"03\/28\/2003 06:00:00","Last":33.5,"Low":33.3,"Open":33.5,"Volume":297400},{"High":34,"HistoricalDate":"03\/27\/2003 06:00:00","Last":33.56,"Low":33.23,"Open":33.54,"Volume":222900},{"High":33.75,"HistoricalDate":"03\/26\/2003 06:00:00","Last":33.74,"Low":32.95,"Open":33.2,"Volume":307600},{"High":33.46,"HistoricalDate":"03\/25\/2003 06:00:00","Last":33.1,"Low":32.8,"Open":33,"Volume":263600},{"High":33.8,"HistoricalDate":"03\/24\/2003 06:00:00","Last":32.93,"Low":32.75,"Open":33.8,"Volume":546200},{"High":34.1,"HistoricalDate":"03\/21\/2003 06:00:00","Last":34.1,"Low":32.59,"Open":32.95,"Volume":679500},{"High":33.15,"HistoricalDate":"03\/20\/2003 06:00:00","Last":32.71,"Low":31.75,"Open":31.95,"Volume":847100},{"High":31.55,"HistoricalDate":"03\/19\/2003 06:00:00","Last":31.55,"Low":30.2,"Open":30.3,"Volume":537100},{"High":30.85,"HistoricalDate":"03\/18\/2003 06:00:00","Last":30.16,"Low":29.95,"Open":30.85,"Volume":659700},{"High":31.71,"HistoricalDate":"03\/17\/2003 06:00:00","Last":30.75,"Low":30,"Open":31.58,"Volume":988900},{"High":31.91,"HistoricalDate":"03\/14\/2003 06:00:00","Last":31.57,"Low":31.17,"Open":31.3,"Volume":470600},{"High":31.13,"HistoricalDate":"03\/13\/2003 06:00:00","Last":31.13,"Low":30.25,"Open":30.25,"Volume":543500},{"High":30.6,"HistoricalDate":"03\/12\/2003 06:00:00","Last":30,"Low":29.81,"Open":30.3,"Volume":503800},{"High":30.6,"HistoricalDate":"03\/11\/2003 06:00:00","Last":30.4,"Low":30.22,"Open":30.6,"Volume":374900},{"High":31.52,"HistoricalDate":"03\/10\/2003 06:00:00","Last":30.54,"Low":30.2,"Open":31,"Volume":858500},{"High":31.73,"HistoricalDate":"03\/07\/2003 06:00:00","Last":30.94,"Low":30.6,"Open":31.72,"Volume":619200},{"High":31.85,"HistoricalDate":"03\/06\/2003 06:00:00","Last":31.85,"Low":31.35,"Open":31.7,"Volume":648500},{"High":32.71,"HistoricalDate":"03\/05\/2003 06:00:00","Last":31.74,"Low":31.26,"Open":32.7,"Volume":701500},{"High":33.64,"HistoricalDate":"03\/04\/2003 06:00:00","Last":32.9,"Low":32.75,"Open":32.88,"Volume":247600},{"High":33.87,"HistoricalDate":"03\/03\/2003 06:00:00","Last":32.88,"Low":32.11,"Open":33.87,"Volume":628000},{"High":34.44,"HistoricalDate":"02\/28\/2003 06:00:00","Last":33.87,"Low":33.35,"Open":34.35,"Volume":406800},{"High":34.73,"HistoricalDate":"02\/27\/2003 06:00:00","Last":34.3,"Low":34.3,"Open":34.68,"Volume":299300},{"High":34.74,"HistoricalDate":"02\/26\/2003 06:00:00","Last":34.61,"Low":34.29,"Open":34.5,"Volume":136800},{"High":34.5,"HistoricalDate":"02\/25\/2003 06:00:00","Last":34.5,"Low":33.72,"Open":34.42,"Volume":465700},{"High":35.5,"HistoricalDate":"02\/24\/2003 06:00:00","Last":34.49,"Low":34.35,"Open":35.5,"Volume":299700},{"High":35.7,"HistoricalDate":"02\/21\/2003 06:00:00","Last":35.5,"Low":34.94,"Open":35.3,"Volume":287900},{"High":35.58,"HistoricalDate":"02\/20\/2003 06:00:00","Last":35.3,"Low":35.08,"Open":35.51,"Volume":325300},{"High":35.7,"HistoricalDate":"02\/19\/2003 06:00:00","Last":35.41,"Low":35.15,"Open":35.7,"Volume":249300},{"High":35.9,"HistoricalDate":"02\/18\/2003 06:00:00","Last":35.69,"Low":35.05,"Open":35.7,"Volume":280800},{"High":35.65,"HistoricalDate":"02\/14\/2003 06:00:00","Last":35.65,"Low":33.22,"Open":33.22,"Volume":794200},{"High":34.44,"HistoricalDate":"02\/13\/2003 06:00:00","Last":33.22,"Low":32.32,"Open":34.29,"Volume":1065100},{"High":35.73,"HistoricalDate":"02\/12\/2003 06:00:00","Last":34.28,"Low":33.85,"Open":35.7,"Volume":971900},{"High":36.55,"HistoricalDate":"02\/11\/2003 06:00:00","Last":36.04,"Low":35.79,"Open":36.55,"Volume":227700},{"High":36.87,"HistoricalDate":"02\/10\/2003 06:00:00","Last":36.62,"Low":35.96,"Open":36.79,"Volume":151000},{"High":37.66,"HistoricalDate":"02\/07\/2003 06:00:00","Last":36.79,"Low":36.79,"Open":37.48,"Volume":197300},{"High":37.95,"HistoricalDate":"02\/06\/2003 06:00:00","Last":37.68,"Low":37.62,"Open":37.7,"Volume":280800},{"High":38.02,"HistoricalDate":"02\/05\/2003 06:00:00","Last":37.7,"Low":37.33,"Open":37.41,"Volume":248200},{"High":37.56,"HistoricalDate":"02\/04\/2003 06:00:00","Last":37.43,"Low":36.93,"Open":36.95,"Volume":153400},{"High":37.7,"HistoricalDate":"02\/03\/2003 06:00:00","Last":36.95,"Low":36.85,"Open":37.63,"Volume":112000},{"High":37.79,"HistoricalDate":"01\/31\/2003 06:00:00","Last":37.58,"Low":36.65,"Open":36.95,"Volume":117600},{"High":37.47,"HistoricalDate":"01\/30\/2003 06:00:00","Last":37.04,"Low":36.95,"Open":37.25,"Volume":164900},{"High":37.29,"HistoricalDate":"01\/29\/2003 06:00:00","Last":37.21,"Low":36.6,"Open":37.15,"Volume":171200},{"High":37.35,"HistoricalDate":"01\/28\/2003 06:00:00","Last":37.3,"Low":36.6,"Open":37.04,"Volume":378100},{"High":37.6,"HistoricalDate":"01\/27\/2003 06:00:00","Last":36.95,"Low":36.85,"Open":37.2,"Volume":239000},{"High":38.2,"HistoricalDate":"01\/24\/2003 06:00:00","Last":37.21,"Low":36.4,"Open":37.6,"Volume":661200},{"High":37.59,"HistoricalDate":"01\/23\/2003 06:00:00","Last":37.35,"Low":36.2,"Open":36.2,"Volume":632200},{"High":35.62,"HistoricalDate":"01\/22\/2003 06:00:00","Last":35.62,"Low":34.15,"Open":34.6,"Volume":246900},{"High":36.75,"HistoricalDate":"01\/21\/2003 06:00:00","Last":34.88,"Low":34.66,"Open":36.4,"Volume":360900},{"High":36.5,"HistoricalDate":"01\/17\/2003 06:00:00","Last":36.2,"Low":35.8,"Open":36.05,"Volume":413900},{"High":36.88,"HistoricalDate":"01\/16\/2003 06:00:00","Last":36.1,"Low":35.86,"Open":35.86,"Volume":318700},{"High":36.9,"HistoricalDate":"01\/15\/2003 06:00:00","Last":35.83,"Low":35.5,"Open":36.9,"Volume":355000},{"High":36.75,"HistoricalDate":"01\/14\/2003 06:00:00","Last":36.7,"Low":35.56,"Open":35.56,"Volume":480100},{"High":35.56,"HistoricalDate":"01\/13\/2003 06:00:00","Last":35.31,"Low":35.15,"Open":35.45,"Volume":259800},{"High":35.86,"HistoricalDate":"01\/10\/2003 06:00:00","Last":35.09,"Low":34.12,"Open":35.86,"Volume":421800},{"High":36.49,"HistoricalDate":"01\/09\/2003 06:00:00","Last":35.85,"Low":35.81,"Open":36.2,"Volume":279100},{"High":36.62,"HistoricalDate":"01\/08\/2003 06:00:00","Last":36.06,"Low":35.82,"Open":36.58,"Volume":198500},{"High":37.42,"HistoricalDate":"01\/07\/2003 06:00:00","Last":36.68,"Low":36.4,"Open":37.3,"Volume":288600},{"High":37.86,"HistoricalDate":"01\/06\/2003 06:00:00","Last":37.28,"Low":37.27,"Open":37.5,"Volume":466800},{"High":37.5,"HistoricalDate":"01\/03\/2003 06:00:00","Last":37.26,"Low":36.77,"Open":37,"Volume":311700},{"High":36.95,"HistoricalDate":"01\/02\/2003 06:00:00","Last":36.67,"Low":35.28,"Open":36,"Volume":377400},{"High":36.39,"HistoricalDate":"12\/31\/2002 06:00:00","Last":35.64,"Low":35.25,"Open":35.3,"Volume":372000},{"High":35.48,"HistoricalDate":"12\/30\/2002 06:00:00","Last":35.05,"Low":34.85,"Open":35.2,"Volume":269400},{"High":35.25,"HistoricalDate":"12\/27\/2002 06:00:00","Last":35.07,"Low":34.59,"Open":35.07,"Volume":200800},{"High":35.8,"HistoricalDate":"12\/26\/2002 06:00:00","Last":35.04,"Low":34.85,"Open":34.85,"Volume":187000},{"High":34.87,"HistoricalDate":"12\/24\/2002 06:00:00","Last":34.72,"Low":34.35,"Open":34.35,"Volume":150500},{"High":34.89,"HistoricalDate":"12\/23\/2002 06:00:00","Last":34.37,"Low":34,"Open":34.25,"Volume":147100},{"High":34.6,"HistoricalDate":"12\/20\/2002 06:00:00","Last":34.4,"Low":33.86,"Open":34.25,"Volume":190700},{"High":34.61,"HistoricalDate":"12\/19\/2002 06:00:00","Last":33.94,"Low":33.55,"Open":33.86,"Volume":245100},{"High":34.96,"HistoricalDate":"12\/18\/2002 06:00:00","Last":33.8,"Low":33.52,"Open":34.95,"Volume":236200},{"High":35.55,"HistoricalDate":"12\/17\/2002 06:00:00","Last":34.95,"Low":34.64,"Open":35.4,"Volume":193300},{"High":35.65,"HistoricalDate":"12\/16\/2002 06:00:00","Last":35.38,"Low":34.9,"Open":35.08,"Volume":322900},{"High":35.38,"HistoricalDate":"12\/13\/2002 06:00:00","Last":35.09,"Low":34.95,"Open":35.25,"Volume":191100},{"High":35.65,"HistoricalDate":"12\/12\/2002 06:00:00","Last":35.32,"Low":34.7,"Open":35.25,"Volume":268900},{"High":35.4,"HistoricalDate":"12\/11\/2002 06:00:00","Last":35.2,"Low":34.56,"Open":35.1,"Volume":441200},{"High":35.55,"HistoricalDate":"12\/10\/2002 06:00:00","Last":34.98,"Low":34.5,"Open":35.25,"Volume":448300},{"High":36.77,"HistoricalDate":"12\/09\/2002 06:00:00","Last":35.2,"Low":35.2,"Open":36.76,"Volume":240400},{"High":36.85,"HistoricalDate":"12\/06\/2002 06:00:00","Last":36.77,"Low":35.35,"Open":35.65,"Volume":249100},{"High":36.07,"HistoricalDate":"12\/05\/2002 06:00:00","Last":35.88,"Low":35.1,"Open":35.87,"Volume":258200},{"High":36.07,"HistoricalDate":"12\/04\/2002 06:00:00","Last":35.8,"Low":34.6,"Open":35.5,"Volume":548300},{"High":37.73,"HistoricalDate":"12\/03\/2002 06:00:00","Last":35.84,"Low":35.71,"Open":37.65,"Volume":441900},{"High":38.65,"HistoricalDate":"12\/02\/2002 06:00:00","Last":37.71,"Low":36.75,"Open":38.2,"Volume":365500},{"High":38.99,"HistoricalDate":"11\/29\/2002 06:00:00","Last":38.2,"Low":38.1,"Open":38.99,"Volume":81600},{"High":39.25,"HistoricalDate":"11\/27\/2002 06:00:00","Last":38.99,"Low":38.19,"Open":39,"Volume":425600},{"High":39.42,"HistoricalDate":"11\/26\/2002 06:00:00","Last":38.93,"Low":38.5,"Open":38.82,"Volume":318900},{"High":38.82,"HistoricalDate":"11\/25\/2002 06:00:00","Last":38.82,"Low":37.51,"Open":38.4,"Volume":320000},{"High":39.5,"HistoricalDate":"11\/22\/2002 06:00:00","Last":38.4,"Low":38.25,"Open":38.75,"Volume":634500},{"High":39.93,"HistoricalDate":"11\/21\/2002 06:00:00","Last":38.68,"Low":37.54,"Open":37.55,"Volume":639500},{"High":37.41,"HistoricalDate":"11\/20\/2002 06:00:00","Last":36.92,"Low":36.6,"Open":36.85,"Volume":374100},{"High":38.11,"HistoricalDate":"11\/19\/2002 06:00:00","Last":36.83,"Low":36.68,"Open":37.84,"Volume":413300},{"High":39.2,"HistoricalDate":"11\/18\/2002 06:00:00","Last":37.69,"Low":37.52,"Open":38.78,"Volume":477400},{"High":40.3,"HistoricalDate":"11\/15\/2002 06:00:00","Last":38.53,"Low":38.2,"Open":40.3,"Volume":868200},{"High":42,"HistoricalDate":"11\/14\/2002 06:00:00","Last":40.27,"Low":39.6,"Open":40.6,"Volume":579200},{"High":40.37,"HistoricalDate":"11\/13\/2002 06:00:00","Last":40.15,"Low":39.6,"Open":39.8,"Volume":209300},{"High":40,"HistoricalDate":"11\/12\/2002 06:00:00","Last":39.77,"Low":38.75,"Open":38.95,"Volume":375900},{"High":40.75,"HistoricalDate":"11\/11\/2002 06:00:00","Last":38.95,"Low":38.95,"Open":40.58,"Volume":318600},{"High":42,"HistoricalDate":"11\/08\/2002 06:00:00","Last":40.66,"Low":40.43,"Open":41.2,"Volume":304400},{"High":41.8,"HistoricalDate":"11\/07\/2002 06:00:00","Last":41.26,"Low":40.55,"Open":41.5,"Volume":343400},{"High":42.55,"HistoricalDate":"11\/06\/2002 06:00:00","Last":42,"Low":41,"Open":41,"Volume":460700},{"High":41,"HistoricalDate":"11\/05\/2002 06:00:00","Last":40.5,"Low":39.7,"Open":40.79,"Volume":271600},{"High":42.35,"HistoricalDate":"11\/04\/2002 06:00:00","Last":40.78,"Low":40.78,"Open":41.75,"Volume":471700},{"High":41.5,"HistoricalDate":"11\/01\/2002 06:00:00","Last":41.29,"Low":40.47,"Open":40.87,"Volume":368900},{"High":42.95,"HistoricalDate":"10\/31\/2002 06:00:00","Last":40.91,"Low":40.76,"Open":42.3,"Volume":584600},{"High":43.1,"HistoricalDate":"10\/30\/2002 06:00:00","Last":41.94,"Low":39.73,"Open":39.75,"Volume":723000},{"High":39.8,"HistoricalDate":"10\/29\/2002 06:00:00","Last":39.55,"Low":38.2,"Open":38.9,"Volume":325700},{"High":40.15,"HistoricalDate":"10\/28\/2002 06:00:00","Last":38.89,"Low":38.26,"Open":40,"Volume":319500},{"High":40,"HistoricalDate":"10\/25\/2002 05:00:00","Last":39.91,"Low":38.82,"Open":39.33,"Volume":276400},{"High":39.85,"HistoricalDate":"10\/24\/2002 05:00:00","Last":39.3,"Low":38.65,"Open":38.65,"Volume":326600},{"High":38.5,"HistoricalDate":"10\/23\/2002 05:00:00","Last":38.45,"Low":36.4,"Open":38,"Volume":456600},{"High":39.36,"HistoricalDate":"10\/22\/2002 05:00:00","Last":38.7,"Low":37.85,"Open":38.85,"Volume":727600},{"High":38.58,"HistoricalDate":"10\/21\/2002 05:00:00","Last":38.58,"Low":37.35,"Open":37.8,"Volume":359600},{"High":38.45,"HistoricalDate":"10\/18\/2002 05:00:00","Last":37.91,"Low":37.61,"Open":38.16,"Volume":352400},{"High":38.5,"HistoricalDate":"10\/17\/2002 05:00:00","Last":38.15,"Low":37.8,"Open":37.9,"Volume":337000},{"High":38,"HistoricalDate":"10\/16\/2002 05:00:00","Last":37.4,"Low":37.1,"Open":37.98,"Volume":224900},{"High":38.8,"HistoricalDate":"10\/15\/2002 05:00:00","Last":38.46,"Low":37.8,"Open":37.8,"Volume":374100},{"High":37.26,"HistoricalDate":"10\/14\/2002 05:00:00","Last":37.2,"Low":35.6,"Open":36.31,"Volume":273900},{"High":37.82,"HistoricalDate":"10\/11\/2002 05:00:00","Last":36.3,"Low":35.41,"Open":35.45,"Volume":329600},{"High":36,"HistoricalDate":"10\/10\/2002 05:00:00","Last":35.02,"Low":33.15,"Open":33.15,"Volume":345300},{"High":34.65,"HistoricalDate":"10\/09\/2002 05:00:00","Last":33.15,"Low":33.15,"Open":34.6,"Volume":418000},{"High":34.94,"HistoricalDate":"10\/08\/2002 05:00:00","Last":34.7,"Low":32.75,"Open":32.75,"Volume":333400},{"High":34.6,"HistoricalDate":"10\/07\/2002 05:00:00","Last":32.56,"Low":32.55,"Open":34.4,"Volume":335200},{"High":36.35,"HistoricalDate":"10\/04\/2002 05:00:00","Last":34.63,"Low":34.31,"Open":36.31,"Volume":240900},{"High":37.55,"HistoricalDate":"10\/03\/2002 05:00:00","Last":36.31,"Low":36.28,"Open":36.55,"Volume":284500},{"High":36.74,"HistoricalDate":"10\/02\/2002 05:00:00","Last":36.49,"Low":35.8,"Open":36.31,"Volume":314300},{"High":36.95,"HistoricalDate":"10\/01\/2002 05:00:00","Last":36.31,"Low":35.05,"Open":35.05,"Volume":381600},{"High":35.6,"HistoricalDate":"09\/30\/2002 05:00:00","Last":35.45,"Low":34.24,"Open":34.9,"Volume":241800},{"High":35.55,"HistoricalDate":"09\/27\/2002 05:00:00","Last":34.95,"Low":34.4,"Open":34.4,"Volume":285800},{"High":35,"HistoricalDate":"09\/26\/2002 05:00:00","Last":34.46,"Low":34.36,"Open":34.86,"Volume":312700},{"High":35.01,"HistoricalDate":"09\/25\/2002 05:00:00","Last":34.8,"Low":34.4,"Open":34.6,"Volume":381100},{"High":34.01,"HistoricalDate":"09\/24\/2002 05:00:00","Last":34.01,"Low":32.28,"Open":33.23,"Volume":509000},{"High":33.51,"HistoricalDate":"09\/23\/2002 05:00:00","Last":33.23,"Low":33,"Open":33.5,"Volume":285500},{"High":33.6,"HistoricalDate":"09\/20\/2002 05:00:00","Last":33.6,"Low":32.42,"Open":32.8,"Volume":317900},{"High":34.95,"HistoricalDate":"09\/19\/2002 05:00:00","Last":32.95,"Low":32.2,"Open":34.7,"Volume":534000},{"High":36.06,"HistoricalDate":"09\/18\/2002 05:00:00","Last":35.67,"Low":35.11,"Open":35.95,"Volume":208800},{"High":36.74,"HistoricalDate":"09\/17\/2002 05:00:00","Last":36.11,"Low":35.5,"Open":36.65,"Volume":246800},{"High":37.41,"HistoricalDate":"09\/16\/2002 05:00:00","Last":36.85,"Low":36.6,"Open":36.6,"Volume":223500},{"High":36.7,"HistoricalDate":"09\/13\/2002 05:00:00","Last":36.6,"Low":35.85,"Open":36.25,"Volume":130800},{"High":36.84,"HistoricalDate":"09\/12\/2002 05:00:00","Last":36.4,"Low":35.9,"Open":36.84,"Volume":251500},{"High":37.5,"HistoricalDate":"09\/11\/2002 05:00:00","Last":36.83,"Low":36.83,"Open":37.1,"Volume":195300},{"High":36.95,"HistoricalDate":"09\/10\/2002 05:00:00","Last":36.94,"Low":35.5,"Open":35.5,"Volume":396900},{"High":35.75,"HistoricalDate":"09\/09\/2002 05:00:00","Last":35.4,"Low":34.82,"Open":35.74,"Volume":388900},{"High":36.05,"HistoricalDate":"09\/06\/2002 05:00:00","Last":35.77,"Low":34.85,"Open":34.85,"Volume":285200},{"High":35.7,"HistoricalDate":"09\/05\/2002 05:00:00","Last":34.61,"Low":34.44,"Open":35.69,"Volume":301600},{"High":35.9,"HistoricalDate":"09\/04\/2002 05:00:00","Last":35.69,"Low":34.95,"Open":35.3,"Volume":357200},{"High":37.3,"HistoricalDate":"09\/03\/2002 05:00:00","Last":35.76,"Low":35,"Open":37,"Volume":372800},{"High":38.6,"HistoricalDate":"08\/30\/2002 05:00:00","Last":37.25,"Low":37.25,"Open":38.42,"Volume":243900},{"High":38.49,"HistoricalDate":"08\/29\/2002 05:00:00","Last":38.46,"Low":35.35,"Open":35.56,"Volume":471900},{"High":36.65,"HistoricalDate":"08\/28\/2002 05:00:00","Last":35.61,"Low":35.05,"Open":36.65,"Volume":533100},{"High":39.84,"HistoricalDate":"08\/27\/2002 05:00:00","Last":36.65,"Low":36.65,"Open":39.35,"Volume":638400},{"High":39.48,"HistoricalDate":"08\/26\/2002 05:00:00","Last":39.35,"Low":37.8,"Open":37.8,"Volume":446700},{"High":38.1,"HistoricalDate":"08\/23\/2002 05:00:00","Last":37.75,"Low":37.55,"Open":37.85,"Volume":278100},{"High":38.2,"HistoricalDate":"08\/22\/2002 05:00:00","Last":37.91,"Low":36.95,"Open":36.97,"Volume":261200},{"High":37.55,"HistoricalDate":"08\/21\/2002 05:00:00","Last":36.94,"Low":36.6,"Open":36.89,"Volume":261400},{"High":38,"HistoricalDate":"08\/20\/2002 05:00:00","Last":36.89,"Low":36.7,"Open":37.99,"Volume":458800},{"High":38.2,"HistoricalDate":"08\/19\/2002 05:00:00","Last":38.09,"Low":35,"Open":35.01,"Volume":818800},{"High":35.15,"HistoricalDate":"08\/16\/2002 05:00:00","Last":35.05,"Low":33.85,"Open":33.88,"Volume":287500},{"High":34.55,"HistoricalDate":"08\/15\/2002 05:00:00","Last":33.88,"Low":32.76,"Open":32.78,"Volume":516900},{"High":33.95,"HistoricalDate":"08\/14\/2002 05:00:00","Last":32.75,"Low":31.5,"Open":33.91,"Volume":999800},{"High":34.31,"HistoricalDate":"08\/13\/2002 05:00:00","Last":32.75,"Low":32.58,"Open":32.92,"Volume":852200},{"High":32.85,"HistoricalDate":"08\/12\/2002 05:00:00","Last":32.57,"Low":31.31,"Open":32,"Volume":257700},{"High":33.04,"HistoricalDate":"08\/09\/2002 05:00:00","Last":32.1,"Low":32.03,"Open":32.81,"Volume":398000},{"High":33.34,"HistoricalDate":"08\/08\/2002 05:00:00","Last":33.25,"Low":30.89,"Open":31.5,"Volume":516500},{"High":31.92,"HistoricalDate":"08\/07\/2002 05:00:00","Last":31.75,"Low":30.25,"Open":30.4,"Volume":673900},{"High":30.31,"HistoricalDate":"08\/06\/2002 05:00:00","Last":30.26,"Low":28.2,"Open":28.61,"Volume":922600},{"High":31.23,"HistoricalDate":"08\/05\/2002 05:00:00","Last":27.49,"Low":27.45,"Open":30.78,"Volume":1675200},{"High":34.9,"HistoricalDate":"08\/02\/2002 05:00:00","Last":31.58,"Low":31.29,"Open":34.89,"Volume":623900},{"High":34.84,"HistoricalDate":"08\/01\/2002 05:00:00","Last":34.54,"Low":33.14,"Open":33.9,"Volume":234200},{"High":35.3,"HistoricalDate":"07\/31\/2002 05:00:00","Last":34.28,"Low":33.23,"Open":34.89,"Volume":349800},{"High":35.5,"HistoricalDate":"07\/30\/2002 05:00:00","Last":34.99,"Low":33.25,"Open":33.77,"Volume":436200},{"High":34.26,"HistoricalDate":"07\/29\/2002 05:00:00","Last":33.84,"Low":31.91,"Open":31.96,"Volume":452000},{"High":32.73,"HistoricalDate":"07\/26\/2002 05:00:00","Last":31.72,"Low":30.31,"Open":32.03,"Volume":328600},{"High":33.11,"HistoricalDate":"07\/25\/2002 05:00:00","Last":32.33,"Low":31,"Open":32.08,"Volume":524800},{"High":32.81,"HistoricalDate":"07\/24\/2002 05:00:00","Last":32.37,"Low":28.7,"Open":30.1,"Volume":681900},{"High":31.6,"HistoricalDate":"07\/23\/2002 05:00:00","Last":30.96,"Low":30.3,"Open":30.46,"Volume":419300},{"High":31.8,"HistoricalDate":"07\/22\/2002 05:00:00","Last":30.29,"Low":29.22,"Open":31.8,"Volume":1073200},{"High":33.5,"HistoricalDate":"07\/19\/2002 05:00:00","Last":32.06,"Low":31.65,"Open":33.5,"Volume":571400},{"High":35.8,"HistoricalDate":"07\/18\/2002 05:00:00","Last":34,"Low":33.05,"Open":35.68,"Volume":446600},{"High":36.4,"HistoricalDate":"07\/17\/2002 05:00:00","Last":35.75,"Low":33.82,"Open":36.05,"Volume":596000},{"High":36.36,"HistoricalDate":"07\/16\/2002 05:00:00","Last":35.09,"Low":34.67,"Open":34.71,"Volume":666900},{"High":37.12,"HistoricalDate":"07\/15\/2002 05:00:00","Last":35.33,"Low":33.7,"Open":36.4,"Volume":775200},{"High":37.73,"HistoricalDate":"07\/12\/2002 05:00:00","Last":36.78,"Low":36.48,"Open":36.65,"Volume":492300},{"High":37.71,"HistoricalDate":"07\/11\/2002 05:00:00","Last":37.05,"Low":35.2,"Open":37.6,"Volume":562900},{"High":38.5,"HistoricalDate":"07\/10\/2002 05:00:00","Last":38.01,"Low":37.15,"Open":37.71,"Volume":407500},{"High":38,"HistoricalDate":"07\/09\/2002 05:00:00","Last":37.85,"Low":37.1,"Open":37.15,"Volume":382500},{"High":38.49,"HistoricalDate":"07\/08\/2002 05:00:00","Last":37.7,"Low":37,"Open":37.69,"Volume":411700},{"High":38.28,"HistoricalDate":"07\/05\/2002 05:00:00","Last":38.01,"Low":37.19,"Open":37.2,"Volume":148300},{"High":37.52,"HistoricalDate":"07\/03\/2002 05:00:00","Last":37.1,"Low":34.26,"Open":34.88,"Volume":414500},{"High":36.16,"HistoricalDate":"07\/02\/2002 05:00:00","Last":34.8,"Low":34.05,"Open":36.15,"Volume":498300},{"High":38.49,"HistoricalDate":"07\/01\/2002 05:00:00","Last":36.13,"Low":35.43,"Open":38.49,"Volume":499400},{"High":38.54,"HistoricalDate":"06\/28\/2002 05:00:00","Last":38.19,"Low":36.43,"Open":36.9,"Volume":849800},{"High":37.55,"HistoricalDate":"06\/27\/2002 05:00:00","Last":37.03,"Low":36.03,"Open":36.39,"Volume":508200},{"High":36.48,"HistoricalDate":"06\/26\/2002 05:00:00","Last":36.37,"Low":33.74,"Open":35.2,"Volume":610400},{"High":38.22,"HistoricalDate":"06\/25\/2002 05:00:00","Last":35.92,"Low":35.33,"Open":38,"Volume":676200},{"High":38.05,"HistoricalDate":"06\/24\/2002 05:00:00","Last":37.43,"Low":35.45,"Open":36.47,"Volume":555800},{"High":37.29,"HistoricalDate":"06\/21\/2002 05:00:00","Last":36.51,"Low":35.74,"Open":36.6,"Volume":472900},{"High":38.4,"HistoricalDate":"06\/20\/2002 05:00:00","Last":36.84,"Low":36.81,"Open":37.22,"Volume":1285700},{"High":36.74,"HistoricalDate":"06\/19\/2002 05:00:00","Last":36.68,"Low":34.63,"Open":35,"Volume":639200},{"High":35.44,"HistoricalDate":"06\/18\/2002 05:00:00","Last":35,"Low":34.06,"Open":34.42,"Volume":326900},{"High":35,"HistoricalDate":"06\/17\/2002 05:00:00","Last":34.43,"Low":33.35,"Open":33.61,"Volume":460700},{"High":33.79,"HistoricalDate":"06\/14\/2002 05:00:00","Last":33.64,"Low":32.51,"Open":33.45,"Volume":251400},{"High":34.75,"HistoricalDate":"06\/13\/2002 05:00:00","Last":33.56,"Low":32.65,"Open":33.17,"Volume":464300},{"High":33.67,"HistoricalDate":"06\/12\/2002 05:00:00","Last":33.17,"Low":32.58,"Open":33.35,"Volume":277000},{"High":33.7,"HistoricalDate":"06\/11\/2002 05:00:00","Last":33.07,"Low":32.43,"Open":32.65,"Volume":317300},{"High":33.84,"HistoricalDate":"06\/10\/2002 05:00:00","Last":32.65,"Low":32.06,"Open":32.5,"Volume":520100},{"High":33,"HistoricalDate":"06\/07\/2002 05:00:00","Last":32.69,"Low":31.85,"Open":33,"Volume":248400},{"High":34.05,"HistoricalDate":"06\/06\/2002 05:00:00","Last":33.26,"Low":33.11,"Open":33.95,"Volume":256900},{"High":34.25,"HistoricalDate":"06\/05\/2002 05:00:00","Last":33.95,"Low":33.01,"Open":33.46,"Volume":594400},{"High":33.5,"HistoricalDate":"06\/04\/2002 05:00:00","Last":33.39,"Low":31.76,"Open":33.07,"Volume":413500},{"High":34.35,"HistoricalDate":"06\/03\/2002 05:00:00","Last":33.3,"Low":33.29,"Open":34.24,"Volume":287800},{"High":34.3,"HistoricalDate":"05\/31\/2002 05:00:00","Last":33.68,"Low":32.74,"Open":32.75,"Volume":587000},{"High":33.07,"HistoricalDate":"05\/30\/2002 05:00:00","Last":32.86,"Low":30.46,"Open":30.52,"Volume":1493900},{"High":30.09,"HistoricalDate":"05\/29\/2002 05:00:00","Last":29.58,"Low":29.29,"Open":29.35,"Volume":223500},{"High":31.06,"HistoricalDate":"05\/28\/2002 05:00:00","Last":29.55,"Low":29.35,"Open":31,"Volume":555800},{"High":31.9,"HistoricalDate":"05\/24\/2002 05:00:00","Last":31.16,"Low":30.9,"Open":30.91,"Volume":270400},{"High":31.18,"HistoricalDate":"05\/23\/2002 05:00:00","Last":31.12,"Low":30.09,"Open":30.95,"Volume":238000},{"High":31.05,"HistoricalDate":"05\/22\/2002 05:00:00","Last":30.47,"Low":29.82,"Open":30.29,"Volume":298200},{"High":31.29,"HistoricalDate":"05\/21\/2002 05:00:00","Last":30.64,"Low":30.5,"Open":31.03,"Volume":242000},{"High":31.6,"HistoricalDate":"05\/20\/2002 05:00:00","Last":31.17,"Low":30.95,"Open":31.6,"Volume":319100},{"High":32.9,"HistoricalDate":"05\/17\/2002 05:00:00","Last":32.09,"Low":31.75,"Open":32.01,"Volume":383900},{"High":33.57,"HistoricalDate":"05\/16\/2002 05:00:00","Last":31.95,"Low":31.55,"Open":33,"Volume":804600},{"High":33.61,"HistoricalDate":"05\/15\/2002 05:00:00","Last":33.54,"Low":32.6,"Open":33.21,"Volume":431000},{"High":33.6,"HistoricalDate":"05\/14\/2002 05:00:00","Last":33.32,"Low":32.81,"Open":32.87,"Volume":504500},{"High":33,"HistoricalDate":"05\/13\/2002 05:00:00","Last":32.5,"Low":31,"Open":31.52,"Volume":370400},{"High":32.5,"HistoricalDate":"05\/10\/2002 05:00:00","Last":31.86,"Low":31.38,"Open":32.1,"Volume":428600},{"High":32.55,"HistoricalDate":"05\/09\/2002 05:00:00","Last":31.92,"Low":31.25,"Open":31.26,"Volume":812400},{"High":31.65,"HistoricalDate":"05\/08\/2002 05:00:00","Last":31.18,"Low":29.8,"Open":29.81,"Volume":649600},{"High":30.21,"HistoricalDate":"05\/07\/2002 05:00:00","Last":29.42,"Low":28.74,"Open":28.99,"Volume":398400},{"High":29.46,"HistoricalDate":"05\/06\/2002 05:00:00","Last":28.96,"Low":28.75,"Open":28.76,"Volume":661600},{"High":30.05,"HistoricalDate":"05\/03\/2002 05:00:00","Last":29.57,"Low":27.95,"Open":27.98,"Volume":564800},{"High":29.36,"HistoricalDate":"05\/02\/2002 05:00:00","Last":28.45,"Low":27.43,"Open":27.74,"Volume":653000},{"High":30.4,"HistoricalDate":"05\/01\/2002 05:00:00","Last":29.55,"Low":29.15,"Open":30.18,"Volume":617600},{"High":30.78,"HistoricalDate":"04\/30\/2002 05:00:00","Last":30.17,"Low":29.5,"Open":29.71,"Volume":649400},{"High":31.24,"HistoricalDate":"04\/29\/2002 05:00:00","Last":29.5,"Low":27.69,"Open":30.11,"Volume":1128600},{"High":30.7,"HistoricalDate":"04\/26\/2002 05:00:00","Last":29.25,"Low":28.6,"Open":30.25,"Volume":1496300},{"High":32.5,"HistoricalDate":"04\/25\/2002 05:00:00","Last":30.69,"Low":28.62,"Open":32.3,"Volume":1999300},{"High":33.35,"HistoricalDate":"04\/24\/2002 05:00:00","Last":32.23,"Low":31.15,"Open":31.8,"Volume":1775500},{"High":35.21,"HistoricalDate":"04\/23\/2002 05:00:00","Last":32,"Low":30.8,"Open":34.29,"Volume":9114200},{"High":40.52,"HistoricalDate":"04\/22\/2002 05:00:00","Last":40.49,"Low":38.72,"Open":39.51,"Volume":376900},{"High":40.05,"HistoricalDate":"04\/19\/2002 05:00:00","Last":39.77,"Low":39.01,"Open":40,"Volume":204300},{"High":40,"HistoricalDate":"04\/18\/2002 05:00:00","Last":40,"Low":37.66,"Open":39.7,"Volume":362700},{"High":40.63,"HistoricalDate":"04\/17\/2002 05:00:00","Last":38.65,"Low":38.53,"Open":40.26,"Volume":423000},{"High":40.45,"HistoricalDate":"04\/16\/2002 05:00:00","Last":39.94,"Low":38.25,"Open":38.36,"Volume":1175500},{"High":38.34,"HistoricalDate":"04\/15\/2002 05:00:00","Last":38.01,"Low":36.5,"Open":36.73,"Volume":638400},{"High":36.75,"HistoricalDate":"04\/12\/2002 05:00:00","Last":36.7,"Low":35.49,"Open":35.81,"Volume":527000},{"High":36.37,"HistoricalDate":"04\/11\/2002 05:00:00","Last":35.59,"Low":35.41,"Open":36.19,"Volume":409500},{"High":37.45,"HistoricalDate":"04\/10\/2002 05:00:00","Last":36.19,"Low":35.6,"Open":36.29,"Volume":710300},{"High":37.3,"HistoricalDate":"04\/09\/2002 05:00:00","Last":36.3,"Low":35.8,"Open":37.16,"Volume":507500},{"High":37.92,"HistoricalDate":"04\/08\/2002 05:00:00","Last":37.18,"Low":35.35,"Open":36.3,"Volume":279900},{"High":38.25,"HistoricalDate":"04\/05\/2002 06:00:00","Last":36.3,"Low":36.3,"Open":37.65,"Volume":351700},{"High":38.17,"HistoricalDate":"04\/04\/2002 06:00:00","Last":37.62,"Low":36.5,"Open":36.7,"Volume":599400},{"High":37.49,"HistoricalDate":"04\/03\/2002 06:00:00","Last":36.6,"Low":35.93,"Open":37.12,"Volume":614800},{"High":38.5,"HistoricalDate":"04\/02\/2002 06:00:00","Last":36.99,"Low":36.55,"Open":37.77,"Volume":645800},{"High":38.58,"HistoricalDate":"04\/01\/2002 06:00:00","Last":38.18,"Low":35.25,"Open":35.39,"Volume":1100000},{"High":35.23,"HistoricalDate":"03\/28\/2002 06:00:00","Last":35.11,"Low":34.11,"Open":34.26,"Volume":332400},{"High":34.38,"HistoricalDate":"03\/27\/2002 06:00:00","Last":34.02,"Low":32.98,"Open":33.87,"Volume":677300},{"High":34.89,"HistoricalDate":"03\/26\/2002 06:00:00","Last":33.89,"Low":33.66,"Open":34.2,"Volume":546600},{"High":35.59,"HistoricalDate":"03\/25\/2002 06:00:00","Last":34,"Low":33.3,"Open":35.58,"Volume":736500},{"High":36.43,"HistoricalDate":"03\/22\/2002 06:00:00","Last":35.4,"Low":35.35,"Open":35.97,"Volume":210700},{"High":36.68,"HistoricalDate":"03\/21\/2002 06:00:00","Last":36.07,"Low":35.51,"Open":36,"Volume":323100},{"High":36.5,"HistoricalDate":"03\/20\/2002 06:00:00","Last":36.18,"Low":35.46,"Open":36.35,"Volume":249500},{"High":36.59,"HistoricalDate":"03\/19\/2002 06:00:00","Last":36.55,"Low":35.71,"Open":36.09,"Volume":381600},{"High":36.82,"HistoricalDate":"03\/18\/2002 06:00:00","Last":36.12,"Low":35.51,"Open":35.82,"Volume":531900},{"High":36.45,"HistoricalDate":"03\/15\/2002 06:00:00","Last":36.05,"Low":35.1,"Open":35.1,"Volume":510800},{"High":36.97,"HistoricalDate":"03\/14\/2002 06:00:00","Last":35.31,"Low":35.14,"Open":36.81,"Volume":654800},{"High":37.46,"HistoricalDate":"03\/13\/2002 06:00:00","Last":36.65,"Low":36.3,"Open":36.71,"Volume":583000},{"High":37.35,"HistoricalDate":"03\/12\/2002 06:00:00","Last":36.79,"Low":36.08,"Open":37,"Volume":764100},{"High":37.99,"HistoricalDate":"03\/11\/2002 06:00:00","Last":37.45,"Low":35.35,"Open":35.83,"Volume":1143000},{"High":36.56,"HistoricalDate":"03\/08\/2002 06:00:00","Last":35.05,"Low":35.01,"Open":36.33,"Volume":2453800},{"High":37,"HistoricalDate":"03\/07\/2002 06:00:00","Last":35.66,"Low":35.35,"Open":36.69,"Volume":680100},{"High":36.5,"HistoricalDate":"03\/06\/2002 06:00:00","Last":36.16,"Low":35.01,"Open":35.5,"Volume":406000},{"High":37.65,"HistoricalDate":"03\/05\/2002 06:00:00","Last":35.92,"Low":35.67,"Open":37.48,"Volume":533100},{"High":37.54,"HistoricalDate":"03\/04\/2002 06:00:00","Last":37,"Low":33.6,"Open":35.1,"Volume":646300},{"High":34.4,"HistoricalDate":"03\/01\/2002 06:00:00","Last":34.08,"Low":33,"Open":33.9,"Volume":350600},{"High":34.59,"HistoricalDate":"02\/28\/2002 06:00:00","Last":33.95,"Low":33.22,"Open":33.46,"Volume":217800},{"High":35.95,"HistoricalDate":"02\/27\/2002 06:00:00","Last":33.54,"Low":33.2,"Open":35.94,"Volume":275100},{"High":35.9,"HistoricalDate":"02\/26\/2002 06:00:00","Last":35.3,"Low":34.48,"Open":35,"Volume":201300},{"High":35.1,"HistoricalDate":"02\/25\/2002 06:00:00","Last":34.81,"Low":34.2,"Open":34.99,"Volume":96200},{"High":35.38,"HistoricalDate":"02\/22\/2002 06:00:00","Last":34.72,"Low":33.9,"Open":34.27,"Volume":187000},{"High":35.22,"HistoricalDate":"02\/21\/2002 06:00:00","Last":34.17,"Low":34.15,"Open":34.98,"Volume":242600},{"High":35.21,"HistoricalDate":"02\/20\/2002 06:00:00","Last":35.12,"Low":33.8,"Open":34.35,"Volume":284800},{"High":36.7,"HistoricalDate":"02\/19\/2002 06:00:00","Last":34.2,"Low":34.15,"Open":36.5,"Volume":435800},{"High":37.5,"HistoricalDate":"02\/15\/2002 06:00:00","Last":36.81,"Low":35.86,"Open":37.1,"Volume":277400},{"High":38.31,"HistoricalDate":"02\/14\/2002 06:00:00","Last":36.9,"Low":36.39,"Open":36.42,"Volume":330900},{"High":37.19,"HistoricalDate":"02\/13\/2002 06:00:00","Last":36.56,"Low":36.18,"Open":37.01,"Volume":158300},{"High":37.27,"HistoricalDate":"02\/12\/2002 06:00:00","Last":36.74,"Low":34.75,"Open":35.5,"Volume":264400},{"High":36.29,"HistoricalDate":"02\/11\/2002 06:00:00","Last":36,"Low":34.31,"Open":34.75,"Volume":328900},{"High":35.56,"HistoricalDate":"02\/08\/2002 06:00:00","Last":34.8,"Low":33.72,"Open":35.01,"Volume":832000},{"High":39.55,"HistoricalDate":"02\/07\/2002 06:00:00","Last":37.54,"Low":36.17,"Open":39.16,"Volume":450100},{"High":41.4,"HistoricalDate":"02\/06\/2002 06:00:00","Last":39.32,"Low":38.5,"Open":41.04,"Volume":590500},{"High":40.7,"HistoricalDate":"02\/05\/2002 06:00:00","Last":40.42,"Low":37.59,"Open":38.26,"Volume":785000},{"High":39.44,"HistoricalDate":"02\/04\/2002 06:00:00","Last":38.13,"Low":37.8,"Open":37.8,"Volume":539200},{"High":36.3,"HistoricalDate":"02\/01\/2002 06:00:00","Last":36.3,"Low":36.3,"Open":36.3,"Volume":0},{"High":36.9,"HistoricalDate":"01\/31\/2002 06:00:00","Last":36.3,"Low":35.41,"Open":36.89,"Volume":171600},{"High":36.69,"HistoricalDate":"01\/30\/2002 06:00:00","Last":35.9,"Low":33.37,"Open":34.26,"Volume":650900},{"High":37.51,"HistoricalDate":"01\/29\/2002 06:00:00","Last":34.5,"Low":33.56,"Open":37.38,"Volume":551000},{"High":36.6,"HistoricalDate":"01\/28\/2002 06:00:00","Last":36.6,"Low":35,"Open":36.01,"Volume":288000},{"High":36.39,"HistoricalDate":"01\/25\/2002 06:00:00","Last":35.53,"Low":34.3,"Open":35.9,"Volume":331200},{"High":38.5,"HistoricalDate":"01\/24\/2002 06:00:00","Last":36.71,"Low":36.1,"Open":37.14,"Volume":878300},{"High":37.05,"HistoricalDate":"01\/23\/2002 06:00:00","Last":36.89,"Low":33.61,"Open":33.74,"Volume":1166000},{"High":34.01,"HistoricalDate":"01\/22\/2002 06:00:00","Last":33.98,"Low":30.8,"Open":33.51,"Volume":1310500},{"High":34.2,"HistoricalDate":"01\/18\/2002 06:00:00","Last":33.02,"Low":32.62,"Open":33.25,"Volume":358600},{"High":35.2,"HistoricalDate":"01\/17\/2002 06:00:00","Last":33.55,"Low":33.16,"Open":34.58,"Volume":929000},{"High":35.81,"HistoricalDate":"01\/16\/2002 06:00:00","Last":34.15,"Low":34,"Open":34.75,"Volume":1223000},{"High":39.6,"HistoricalDate":"01\/15\/2002 06:00:00","Last":34.46,"Low":33.75,"Open":39.05,"Volume":2120300},{"High":41.7,"HistoricalDate":"01\/14\/2002 06:00:00","Last":38.91,"Low":38.55,"Open":40.03,"Volume":449600},{"High":40.71,"HistoricalDate":"01\/11\/2002 06:00:00","Last":40.49,"Low":39.36,"Open":40.11,"Volume":368200},{"High":41.86,"HistoricalDate":"01\/10\/2002 06:00:00","Last":40.83,"Low":40.13,"Open":41.66,"Volume":231400},{"High":42.99,"HistoricalDate":"01\/09\/2002 06:00:00","Last":41.12,"Low":41,"Open":41.45,"Volume":402300},{"High":42.25,"HistoricalDate":"01\/08\/2002 06:00:00","Last":41.45,"Low":40.82,"Open":42.25,"Volume":332000},{"High":42.48,"HistoricalDate":"01\/07\/2002 06:00:00","Last":41.98,"Low":41.5,"Open":42,"Volume":549000},{"High":41.2,"HistoricalDate":"01\/04\/2002 06:00:00","Last":40.82,"Low":37.78,"Open":39.99,"Volume":1164900},{"High":41.59,"HistoricalDate":"01\/03\/2002 06:00:00","Last":39.47,"Low":39.47,"Open":40.79,"Volume":496700},{"High":40.4,"HistoricalDate":"01\/02\/2002 06:00:00","Last":40.4,"Low":38.4,"Open":39.8,"Volume":415000},{"High":43.5,"HistoricalDate":"12\/31\/2001 06:00:00","Last":39.49,"Low":39,"Open":43.21,"Volume":859100},{"High":42.73,"HistoricalDate":"12\/28\/2001 06:00:00","Last":42.32,"Low":41.5,"Open":42.49,"Volume":567400},{"High":42.14,"HistoricalDate":"12\/27\/2001 06:00:00","Last":41.65,"Low":38.95,"Open":38.96,"Volume":805500},{"High":40,"HistoricalDate":"12\/26\/2001 06:00:00","Last":38.93,"Low":37.94,"Open":38.24,"Volume":372500},{"High":39.3,"HistoricalDate":"12\/24\/2001 06:00:00","Last":38.11,"Low":37.5,"Open":38.74,"Volume":126500},{"High":40.32,"HistoricalDate":"12\/21\/2001 06:00:00","Last":38.59,"Low":36.81,"Open":40.31,"Volume":602400},{"High":41.2,"HistoricalDate":"12\/20\/2001 06:00:00","Last":39.9,"Low":38.75,"Open":40.45,"Volume":364700},{"High":41.2,"HistoricalDate":"12\/19\/2001 06:00:00","Last":40.9,"Low":39.39,"Open":40.51,"Volume":673400},{"High":42.19,"HistoricalDate":"12\/18\/2001 06:00:00","Last":40.63,"Low":40.27,"Open":42.02,"Volume":536100},{"High":41.99,"HistoricalDate":"12\/17\/2001 06:00:00","Last":40.25,"Low":38.85,"Open":39.2,"Volume":618400},{"High":39.82,"HistoricalDate":"12\/14\/2001 06:00:00","Last":39.18,"Low":38.03,"Open":38.61,"Volume":392900},{"High":40.38,"HistoricalDate":"12\/13\/2001 06:00:00","Last":38.61,"Low":38.4,"Open":40.3,"Volume":519700},{"High":42,"HistoricalDate":"12\/12\/2001 06:00:00","Last":40.04,"Low":39.2,"Open":42,"Volume":981600},{"High":41.79,"HistoricalDate":"12\/11\/2001 06:00:00","Last":40.66,"Low":39.63,"Open":41.73,"Volume":493000},{"High":43.2,"HistoricalDate":"12\/10\/2001 06:00:00","Last":40.17,"Low":40,"Open":42.52,"Volume":672600},{"High":42.5,"HistoricalDate":"12\/07\/2001 06:00:00","Last":42.26,"Low":39.02,"Open":39.21,"Volume":816200},{"High":40.36,"HistoricalDate":"12\/06\/2001 06:00:00","Last":39.38,"Low":37.775,"Open":40.36,"Volume":770000},{"High":40.595,"HistoricalDate":"12\/05\/2001 06:00:00","Last":39.235,"Low":39.195,"Open":39.475,"Volume":1063600},{"High":39.425,"HistoricalDate":"12\/04\/2001 06:00:00","Last":39.19,"Low":36.985,"Open":37.14,"Volume":995200},{"High":37.05,"HistoricalDate":"12\/03\/2001 06:00:00","Last":36.645,"Low":35.95,"Open":36.975,"Volume":617200},{"High":37.28,"HistoricalDate":"11\/30\/2001 06:00:00","Last":36.985,"Low":36.725,"Open":37.145,"Volume":934400},{"High":37.555,"HistoricalDate":"11\/29\/2001 06:00:00","Last":37.095,"Low":36.175,"Open":36.27,"Volume":666400},{"High":37.68,"HistoricalDate":"11\/28\/2001 06:00:00","Last":36.15,"Low":35.65,"Open":36.54,"Volume":972800},{"High":37.095,"HistoricalDate":"11\/27\/2001 06:00:00","Last":36.695,"Low":34.49,"Open":35.085,"Volume":1374000},{"High":35.6,"HistoricalDate":"11\/26\/2001 06:00:00","Last":34.925,"Low":34.255,"Open":34.495,"Volume":913200},{"High":34.7,"HistoricalDate":"11\/23\/2001 06:00:00","Last":33.9,"Low":32.39,"Open":32.39,"Volume":324800},{"High":32.995,"HistoricalDate":"11\/21\/2001 06:00:00","Last":32.635,"Low":31.975,"Open":32.615,"Volume":210000},{"High":33.6,"HistoricalDate":"11\/20\/2001 06:00:00","Last":33.055,"Low":31.165,"Open":31.375,"Volume":1154400},{"High":32.44,"HistoricalDate":"11\/19\/2001 06:00:00","Last":31.605,"Low":30.255,"Open":32.22,"Volume":901600},{"High":33.1,"HistoricalDate":"11\/16\/2001 06:00:00","Last":31.995,"Low":31.43,"Open":32.925,"Volume":834400},{"High":34.55,"HistoricalDate":"11\/15\/2001 06:00:00","Last":33.15,"Low":32.15,"Open":34.325,"Volume":1598800},{"High":35.445,"HistoricalDate":"11\/14\/2001 06:00:00","Last":34.595,"Low":34.24,"Open":34.875,"Volume":491600},{"High":34.95,"HistoricalDate":"11\/13\/2001 06:00:00","Last":34.61,"Low":32.55,"Open":32.6,"Volume":1376800},{"High":32.59,"HistoricalDate":"11\/12\/2001 06:00:00","Last":32.01,"Low":29.95,"Open":32.3,"Volume":740800},{"High":34.825,"HistoricalDate":"11\/09\/2001 06:00:00","Last":32.045,"Low":31.78,"Open":34.455,"Volume":582800},{"High":35.275,"HistoricalDate":"11\/08\/2001 06:00:00","Last":34.45,"Low":34.16,"Open":35.23,"Volume":632800},{"High":35.49,"HistoricalDate":"11\/07\/2001 06:00:00","Last":34.52,"Low":33.55,"Open":33.65,"Volume":674000},{"High":33.83,"HistoricalDate":"11\/06\/2001 06:00:00","Last":33.715,"Low":31.125,"Open":31.585,"Volume":378400},{"High":33.345,"HistoricalDate":"11\/05\/2001 06:00:00","Last":31.65,"Low":31.435,"Open":32.875,"Volume":242400},{"High":33.615,"HistoricalDate":"11\/02\/2001 06:00:00","Last":32.45,"Low":31.805,"Open":32.05,"Volume":821200},{"High":32.725,"HistoricalDate":"11\/01\/2001 06:00:00","Last":32.135,"Low":31,"Open":31.35,"Volume":504800},{"High":33.125,"HistoricalDate":"10\/31\/2001 06:00:00","Last":31.105,"Low":31.055,"Open":31.655,"Volume":409600},{"High":32.87,"HistoricalDate":"10\/30\/2001 06:00:00","Last":31.67,"Low":31.325,"Open":32.8,"Volume":479200},{"High":34.5,"HistoricalDate":"10\/29\/2001 06:00:00","Last":33,"Low":32.835,"Open":34.075,"Volume":744000},{"High":34.635,"HistoricalDate":"10\/26\/2001 05:00:00","Last":34.43,"Low":32.085,"Open":32.95,"Volume":908000},{"High":32.625,"HistoricalDate":"10\/25\/2001 05:00:00","Last":32.615,"Low":29.355,"Open":29.52,"Volume":1037600},{"High":30.15,"HistoricalDate":"10\/24\/2001 05:00:00","Last":29.535,"Low":29,"Open":30.005,"Volume":194000},{"High":30.75,"HistoricalDate":"10\/23\/2001 05:00:00","Last":29.64,"Low":29.54,"Open":30.04,"Volume":1008400},{"High":30.065,"HistoricalDate":"10\/22\/2001 05:00:00","Last":29.45,"Low":27.145,"Open":27.3,"Volume":948800},{"High":27.295,"HistoricalDate":"10\/19\/2001 05:00:00","Last":27.05,"Low":26,"Open":26.405,"Volume":369200},{"High":27.73,"HistoricalDate":"10\/18\/2001 05:00:00","Last":26.335,"Low":25.51,"Open":27,"Volume":694400},{"High":27.81,"HistoricalDate":"10\/17\/2001 05:00:00","Last":26.5,"Low":26.355,"Open":26.86,"Volume":287200},{"High":27.525,"HistoricalDate":"10\/16\/2001 05:00:00","Last":26.675,"Low":26,"Open":26.13,"Volume":421600},{"High":27.5,"HistoricalDate":"10\/15\/2001 05:00:00","Last":26.125,"Low":26,"Open":26.25,"Volume":521600},{"High":28.95,"HistoricalDate":"10\/12\/2001 05:00:00","Last":27.625,"Low":25.8,"Open":28.95,"Volume":1150400},{"High":30.37,"HistoricalDate":"10\/11\/2001 05:00:00","Last":28.79,"Low":28.79,"Open":29.39,"Volume":311600},{"High":29.25,"HistoricalDate":"10\/10\/2001 05:00:00","Last":29.25,"Low":28.15,"Open":28.5,"Volume":491200},{"High":29.725,"HistoricalDate":"10\/09\/2001 05:00:00","Last":28.455,"Low":28.45,"Open":29.38,"Volume":351200},{"High":29.92,"HistoricalDate":"10\/08\/2001 05:00:00","Last":29.2,"Low":28.875,"Open":29.505,"Volume":369600},{"High":30.1,"HistoricalDate":"10\/05\/2001 05:00:00","Last":29.13,"Low":28.05,"Open":30.1,"Volume":459600},{"High":30.395,"HistoricalDate":"10\/04\/2001 05:00:00","Last":29.955,"Low":29.59,"Open":30.265,"Volume":496800},{"High":30.3,"HistoricalDate":"10\/03\/2001 05:00:00","Last":29.81,"Low":29.25,"Open":29.41,"Volume":920000},{"High":29.66,"HistoricalDate":"10\/02\/2001 05:00:00","Last":29.25,"Low":28.475,"Open":28.48,"Volume":652000},{"High":29.445,"HistoricalDate":"10\/01\/2001 05:00:00","Last":28.725,"Low":27.315,"Open":27.335,"Volume":705600},{"High":28.425,"HistoricalDate":"09\/28\/2001 05:00:00","Last":27.33,"Low":27.25,"Open":28.25,"Volume":654800},{"High":28.39,"HistoricalDate":"09\/27\/2001 05:00:00","Last":28.345,"Low":27.215,"Open":27.41,"Volume":696800},{"High":27.975,"HistoricalDate":"09\/26\/2001 05:00:00","Last":27.45,"Low":27.19,"Open":27.715,"Volume":593200},{"High":28.4,"HistoricalDate":"09\/25\/2001 05:00:00","Last":27.7,"Low":27.175,"Open":27.175,"Volume":1492800},{"High":27.745,"HistoricalDate":"09\/24\/2001 05:00:00","Last":27.5,"Low":25.25,"Open":25.5,"Volume":773600},{"High":25.975,"HistoricalDate":"09\/21\/2001 05:00:00","Last":25.28,"Low":24.25,"Open":25.685,"Volume":953600},{"High":26.7,"HistoricalDate":"09\/20\/2001 05:00:00","Last":26.205,"Low":25.4,"Open":26.075,"Volume":516000},{"High":26.21,"HistoricalDate":"09\/19\/2001 05:00:00","Last":26.075,"Low":25.44,"Open":26,"Volume":796000},{"High":26.45,"HistoricalDate":"09\/18\/2001 05:00:00","Last":25.925,"Low":24.65,"Open":25.06,"Volume":1208000},{"High":25.715,"HistoricalDate":"09\/17\/2001 05:00:00","Last":25.235,"Low":21.47,"Open":21.475,"Volume":1918400},{"High":21,"HistoricalDate":"09\/10\/2001 05:00:00","Last":20.675,"Low":20.21,"Open":20.3,"Volume":181600},{"High":21.205,"HistoricalDate":"09\/07\/2001 05:00:00","Last":20.49,"Low":20.49,"Open":20.98,"Volume":121600},{"High":21.265,"HistoricalDate":"09\/06\/2001 05:00:00","Last":20.955,"Low":20.55,"Open":21.025,"Volume":148000},{"High":21.01,"HistoricalDate":"09\/05\/2001 05:00:00","Last":21.01,"Low":20.095,"Open":20.125,"Volume":182000},{"High":20.24,"HistoricalDate":"09\/04\/2001 05:00:00","Last":20.035,"Low":19.675,"Open":19.925,"Volume":155200},{"High":19.9,"HistoricalDate":"08\/31\/2001 05:00:00","Last":19.845,"Low":19.35,"Open":19.725,"Volume":184000},{"High":20.295,"HistoricalDate":"08\/30\/2001 05:00:00","Last":19.58,"Low":19.375,"Open":19.67,"Volume":277600},{"High":19.855,"HistoricalDate":"08\/29\/2001 05:00:00","Last":19.505,"Low":19.33,"Open":19.375,"Volume":396000},{"High":19.49,"HistoricalDate":"08\/28\/2001 05:00:00","Last":19.2,"Low":19.05,"Open":19.445,"Volume":421600},{"High":20,"HistoricalDate":"08\/27\/2001 05:00:00","Last":19.095,"Low":19.095,"Open":20,"Volume":186400},{"High":20.625,"HistoricalDate":"08\/24\/2001 05:00:00","Last":20.01,"Low":19.63,"Open":20.13,"Volume":116000},{"High":20.925,"HistoricalDate":"08\/23\/2001 05:00:00","Last":20.25,"Low":20.135,"Open":20.5,"Volume":136800},{"High":20.8,"HistoricalDate":"08\/22\/2001 05:00:00","Last":20.615,"Low":20.225,"Open":20.475,"Volume":164800},{"High":20.56,"HistoricalDate":"08\/21\/2001 05:00:00","Last":20.23,"Low":20.18,"Open":20.36,"Volume":179200},{"High":20.535,"HistoricalDate":"08\/20\/2001 05:00:00","Last":20.22,"Low":19.09,"Open":20.415,"Volume":246000},{"High":21.5,"HistoricalDate":"08\/17\/2001 05:00:00","Last":20.55,"Low":20.425,"Open":21.07,"Volume":212800},{"High":21.425,"HistoricalDate":"08\/16\/2001 05:00:00","Last":21,"Low":20,"Open":20.22,"Volume":526400},{"High":20.945,"HistoricalDate":"08\/15\/2001 05:00:00","Last":20.21,"Low":20.08,"Open":20.6,"Volume":120400},{"High":20.53,"HistoricalDate":"08\/14\/2001 05:00:00","Last":20.53,"Low":19.555,"Open":20.27,"Volume":77600},{"High":20.255,"HistoricalDate":"08\/13\/2001 05:00:00","Last":20.05,"Low":19.065,"Open":19.265,"Volume":90800},{"High":19.795,"HistoricalDate":"08\/10\/2001 05:00:00","Last":19.61,"Low":19.245,"Open":19.505,"Volume":96000},{"High":19.795,"HistoricalDate":"08\/09\/2001 05:00:00","Last":19.73,"Low":18.475,"Open":18.5,"Volume":178800},{"High":19.75,"HistoricalDate":"08\/08\/2001 05:00:00","Last":18.575,"Low":18.355,"Open":19.75,"Volume":188000},{"High":20.45,"HistoricalDate":"08\/07\/2001 05:00:00","Last":19.5,"Low":19.33,"Open":20.07,"Volume":432000},{"High":20.175,"HistoricalDate":"08\/06\/2001 05:00:00","Last":20.07,"Low":19.4,"Open":19.4,"Volume":329200},{"High":19.79,"HistoricalDate":"08\/03\/2001 05:00:00","Last":19.405,"Low":18.75,"Open":19.105,"Volume":308800},{"High":19.275,"HistoricalDate":"08\/02\/2001 05:00:00","Last":18.875,"Low":17.87,"Open":18.02,"Volume":313600},{"High":18.3,"HistoricalDate":"08\/01\/2001 05:00:00","Last":18.14,"Low":17.445,"Open":17.445,"Volume":301600},{"High":17.7,"HistoricalDate":"07\/31\/2001 05:00:00","Last":17.5,"Low":17.205,"Open":17.415,"Volume":179200},{"High":17.39,"HistoricalDate":"07\/30\/2001 05:00:00","Last":17.2,"Low":16.6,"Open":17.305,"Volume":282800},{"High":17.345,"HistoricalDate":"07\/27\/2001 05:00:00","Last":17.26,"Low":17.095,"Open":17.325,"Volume":446000},{"High":17.625,"HistoricalDate":"07\/26\/2001 05:00:00","Last":17.175,"Low":16.695,"Open":17.625,"Volume":489600},{"High":17.77,"HistoricalDate":"07\/25\/2001 05:00:00","Last":17.575,"Low":17.38,"Open":17.41,"Volume":540800},{"High":18.25,"HistoricalDate":"07\/24\/2001 05:00:00","Last":17.375,"Low":17.025,"Open":18,"Volume":703600},{"High":21.38,"HistoricalDate":"07\/23\/2001 05:00:00","Last":18.33,"Low":18.185,"Open":21.29,"Volume":339600},{"High":22.055,"HistoricalDate":"07\/20\/2001 05:00:00","Last":20.835,"Low":20.835,"Open":22.01,"Volume":164400},{"High":22.135,"HistoricalDate":"07\/19\/2001 05:00:00","Last":22.02,"Low":21.765,"Open":21.765,"Volume":190800},{"High":22.315,"HistoricalDate":"07\/18\/2001 05:00:00","Last":21.7,"Low":21.68,"Open":22.2,"Volume":274000},{"High":22.375,"HistoricalDate":"07\/17\/2001 05:00:00","Last":22.325,"Low":21.485,"Open":22.275,"Volume":166000},{"High":22.65,"HistoricalDate":"07\/16\/2001 05:00:00","Last":22.265,"Low":22.265,"Open":22.465,"Volume":290400},{"High":22.675,"HistoricalDate":"07\/13\/2001 05:00:00","Last":22.36,"Low":22.045,"Open":22.125,"Volume":438400},{"High":22.45,"HistoricalDate":"07\/12\/2001 05:00:00","Last":22.05,"Low":21.225,"Open":21.225,"Volume":409200},{"High":21.4,"HistoricalDate":"07\/11\/2001 05:00:00","Last":21.05,"Low":20.92,"Open":21.31,"Volume":370400},{"High":22.525,"HistoricalDate":"07\/10\/2001 05:00:00","Last":21.4,"Low":21.135,"Open":22,"Volume":178000},{"High":22.085,"HistoricalDate":"07\/09\/2001 05:00:00","Last":21.925,"Low":21.65,"Open":21.655,"Volume":313600},{"High":22,"HistoricalDate":"07\/06\/2001 05:00:00","Last":21.595,"Low":21.5,"Open":21.88,"Volume":192800},{"High":22.075,"HistoricalDate":"07\/05\/2001 05:00:00","Last":21.875,"Low":21.555,"Open":21.555,"Volume":211600},{"High":22.225,"HistoricalDate":"07\/03\/2001 05:00:00","Last":21.875,"Low":20.75,"Open":20.8,"Volume":213600},{"High":21.715,"HistoricalDate":"07\/02\/2001 05:00:00","Last":20.9,"Low":20.815,"Open":21.52,"Volume":804000},{"High":23.5,"HistoricalDate":"06\/29\/2001 05:00:00","Last":23.5,"Low":20.85,"Open":20.975,"Volume":338400},{"High":21.575,"HistoricalDate":"06\/28\/2001 05:00:00","Last":20.905,"Low":20.89,"Open":21.485,"Volume":224800},{"High":21.965,"HistoricalDate":"06\/27\/2001 05:00:00","Last":21.455,"Low":20.5,"Open":20.665,"Volume":341600},{"High":20.585,"HistoricalDate":"06\/26\/2001 05:00:00","Last":20.48,"Low":19.88,"Open":20.37,"Volume":137200},{"High":20.495,"HistoricalDate":"06\/25\/2001 05:00:00","Last":20.465,"Low":19.525,"Open":20.07,"Volume":246400},{"High":20.685,"HistoricalDate":"06\/22\/2001 05:00:00","Last":19.69,"Low":19.69,"Open":20.675,"Volume":329600},{"High":21.095,"HistoricalDate":"06\/21\/2001 05:00:00","Last":20.55,"Low":20.55,"Open":21,"Volume":271200},{"High":21.345,"HistoricalDate":"06\/20\/2001 05:00:00","Last":21.135,"Low":20.31,"Open":20.525,"Volume":301600},{"High":20.935,"HistoricalDate":"06\/19\/2001 05:00:00","Last":20.35,"Low":19.95,"Open":19.95,"Volume":361600},{"High":20.05,"HistoricalDate":"06\/18\/2001 05:00:00","Last":20,"Low":19.78,"Open":19.905,"Volume":396000},{"High":21.755,"HistoricalDate":"06\/15\/2001 05:00:00","Last":19.97,"Low":19.32,"Open":21.725,"Volume":750800},{"High":22.1,"HistoricalDate":"06\/14\/2001 05:00:00","Last":21.6,"Low":21.37,"Open":22.08,"Volume":496400},{"High":22.31,"HistoricalDate":"06\/13\/2001 05:00:00","Last":22,"Low":21.71,"Open":21.75,"Volume":410000},{"High":21.775,"HistoricalDate":"06\/12\/2001 05:00:00","Last":21.7,"Low":21.375,"Open":21.705,"Volume":262400},{"High":21.8,"HistoricalDate":"06\/11\/2001 05:00:00","Last":21.8,"Low":21.14,"Open":21.22,"Volume":196800},{"High":21.265,"HistoricalDate":"06\/08\/2001 05:00:00","Last":21.185,"Low":20.85,"Open":21.175,"Volume":88000},{"High":21.245,"HistoricalDate":"06\/07\/2001 05:00:00","Last":21.155,"Low":20.605,"Open":20.605,"Volume":168800},{"High":21.245,"HistoricalDate":"06\/06\/2001 05:00:00","Last":20.885,"Low":20.55,"Open":21.175,"Volume":166000},{"High":21.225,"HistoricalDate":"06\/05\/2001 05:00:00","Last":21.055,"Low":20.335,"Open":20.335,"Volume":319600},{"High":20.59,"HistoricalDate":"06\/04\/2001 05:00:00","Last":20.445,"Low":20.14,"Open":20.56,"Volume":528800},{"High":20.59,"HistoricalDate":"06\/01\/2001 05:00:00","Last":20.5,"Low":20.1,"Open":20.37,"Volume":559200},{"High":20.5,"HistoricalDate":"05\/31\/2001 05:00:00","Last":20.35,"Low":20.05,"Open":20.3,"Volume":596800},{"High":20.97,"HistoricalDate":"05\/30\/2001 05:00:00","Last":20.23,"Low":19.925,"Open":20.835,"Volume":531200},{"High":21.125,"HistoricalDate":"05\/29\/2001 05:00:00","Last":21.02,"Low":20.8,"Open":20.95,"Volume":650400},{"High":21.495,"HistoricalDate":"05\/25\/2001 05:00:00","Last":20.95,"Low":20.85,"Open":21.43,"Volume":424400},{"High":21.5,"HistoricalDate":"05\/24\/2001 05:00:00","Last":21.47,"Low":20.5,"Open":20.7,"Volume":1163200},{"High":20.9,"HistoricalDate":"05\/23\/2001 05:00:00","Last":20.755,"Low":19.665,"Open":20.25,"Volume":1315600},{"High":20.25,"HistoricalDate":"05\/22\/2001 05:00:00","Last":20.165,"Low":19,"Open":19.095,"Volume":755200},{"High":19.175,"HistoricalDate":"05\/21\/2001 05:00:00","Last":19.095,"Low":18.425,"Open":18.55,"Volume":272400},{"High":19.25,"HistoricalDate":"05\/18\/2001 05:00:00","Last":18.58,"Low":18.3,"Open":18.725,"Volume":263200},{"High":19.325,"HistoricalDate":"05\/17\/2001 05:00:00","Last":18.85,"Low":18.16,"Open":19.12,"Volume":504800},{"High":19.45,"HistoricalDate":"05\/16\/2001 05:00:00","Last":19.125,"Low":18.11,"Open":18.11,"Volume":460000},{"High":18.45,"HistoricalDate":"05\/15\/2001 05:00:00","Last":18.27,"Low":18.1,"Open":18.45,"Volume":257600},{"High":18.46,"HistoricalDate":"05\/14\/2001 05:00:00","Last":18.425,"Low":18.065,"Open":18.395,"Volume":173200},{"High":18.7,"HistoricalDate":"05\/11\/2001 05:00:00","Last":18.525,"Low":18.345,"Open":18.505,"Volume":325600},{"High":19.6,"HistoricalDate":"05\/10\/2001 05:00:00","Last":18.375,"Low":18.265,"Open":18.265,"Volume":1786400},{"High":18.18,"HistoricalDate":"05\/09\/2001 05:00:00","Last":18,"Low":16.665,"Open":16.67,"Volume":1785200},{"High":16.915,"HistoricalDate":"05\/08\/2001 05:00:00","Last":16.68,"Low":16.5,"Open":16.78,"Volume":229600},{"High":17.045,"HistoricalDate":"05\/07\/2001 05:00:00","Last":16.765,"Low":16.63,"Open":16.825,"Volume":346800},{"High":17.31,"HistoricalDate":"05\/04\/2001 05:00:00","Last":17.005,"Low":16.875,"Open":17.25,"Volume":265600},{"High":17.34,"HistoricalDate":"05\/03\/2001 05:00:00","Last":17.335,"Low":16.45,"Open":16.61,"Volume":293600},{"High":16.925,"HistoricalDate":"05\/02\/2001 05:00:00","Last":16.745,"Low":16.3,"Open":16.46,"Volume":305600},{"High":16.515,"HistoricalDate":"05\/01\/2001 05:00:00","Last":16.475,"Low":16,"Open":16.51,"Volume":162400},{"High":16.81,"HistoricalDate":"04\/30\/2001 05:00:00","Last":16.73,"Low":16.495,"Open":16.52,"Volume":334800},{"High":16.485,"HistoricalDate":"04\/27\/2001 05:00:00","Last":16.295,"Low":16.145,"Open":16.475,"Volume":269600},{"High":16.99,"HistoricalDate":"04\/26\/2001 05:00:00","Last":16.25,"Low":16.225,"Open":16.99,"Volume":408000},{"High":17.025,"HistoricalDate":"04\/25\/2001 05:00:00","Last":16.975,"Low":16.575,"Open":16.575,"Volume":638000},{"High":16.8,"HistoricalDate":"04\/24\/2001 05:00:00","Last":16.575,"Low":15.77,"Open":15.8,"Volume":742400},{"High":16,"HistoricalDate":"04\/23\/2001 05:00:00","Last":15.86,"Low":14.75,"Open":14.8,"Volume":434400},{"High":15.4,"HistoricalDate":"04\/20\/2001 05:00:00","Last":15,"Low":14.97,"Open":15.09,"Volume":344800},{"High":15.175,"HistoricalDate":"04\/19\/2001 05:00:00","Last":15.175,"Low":14.575,"Open":14.7,"Volume":158800},{"High":14.7,"HistoricalDate":"04\/18\/2001 05:00:00","Last":14.6,"Low":14.105,"Open":14.195,"Volume":386400},{"High":14.175,"HistoricalDate":"04\/17\/2001 05:00:00","Last":14.12,"Low":13.88,"Open":13.95,"Volume":163200},{"High":14.15,"HistoricalDate":"04\/16\/2001 05:00:00","Last":13.95,"Low":13.645,"Open":14.14,"Volume":84800},{"High":14.35,"HistoricalDate":"04\/12\/2001 05:00:00","Last":14.195,"Low":14.15,"Open":14.35,"Volume":49200},{"High":14.5,"HistoricalDate":"04\/11\/2001 05:00:00","Last":14.435,"Low":14.325,"Open":14.45,"Volume":84000},{"High":14.41,"HistoricalDate":"04\/10\/2001 05:00:00","Last":14.41,"Low":13.985,"Open":14.05,"Volume":248000},{"High":14.175,"HistoricalDate":"04\/09\/2001 05:00:00","Last":14,"Low":13.515,"Open":13.625,"Volume":44000},{"High":13.845,"HistoricalDate":"04\/06\/2001 05:00:00","Last":13.69,"Low":13.5,"Open":13.81,"Volume":220800},{"High":14.22,"HistoricalDate":"04\/05\/2001 05:00:00","Last":13.94,"Low":13.56,"Open":13.97,"Volume":438400},{"High":13.97,"HistoricalDate":"04\/04\/2001 05:00:00","Last":13.905,"Low":13.44,"Open":13.47,"Volume":316000},{"High":13.595,"HistoricalDate":"04\/03\/2001 05:00:00","Last":13.595,"Low":13.31,"Open":13.44,"Volume":212000},{"High":13.75,"HistoricalDate":"04\/02\/2001 05:00:00","Last":13.625,"Low":13.375,"Open":13.51,"Volume":88000},{"High":13.81,"HistoricalDate":"03\/30\/2001 06:00:00","Last":13.5,"Low":13.375,"Open":13.655,"Volume":114800},{"High":13.75,"HistoricalDate":"03\/29\/2001 06:00:00","Last":13.75,"Low":13.595,"Open":13.595,"Volume":64400},{"High":14.06,"HistoricalDate":"03\/28\/2001 06:00:00","Last":13.78,"Low":13.5,"Open":14.025,"Volume":177200},{"High":14.06,"HistoricalDate":"03\/27\/2001 06:00:00","Last":13.905,"Low":13.28,"Open":13.28,"Volume":798800},{"High":13.655,"HistoricalDate":"03\/26\/2001 06:00:00","Last":13.06,"Low":13.03,"Open":13.64,"Volume":169600},{"High":13.56,"HistoricalDate":"03\/23\/2001 06:00:00","Last":13.5,"Low":13.25,"Open":13.5,"Volume":386400},{"High":13.595,"HistoricalDate":"03\/22\/2001 06:00:00","Last":13.5,"Low":13.19,"Open":13.32,"Volume":374000},{"High":13.56,"HistoricalDate":"03\/21\/2001 06:00:00","Last":13.4,"Low":13.31,"Open":13.56,"Volume":70000},{"High":13.56,"HistoricalDate":"03\/20\/2001 06:00:00","Last":13.405,"Low":13.345,"Open":13.53,"Volume":78800},{"High":13.56,"HistoricalDate":"03\/19\/2001 06:00:00","Last":13.56,"Low":13.19,"Open":13.31,"Volume":66400},{"High":13.625,"HistoricalDate":"03\/16\/2001 06:00:00","Last":13.165,"Low":12.81,"Open":13.595,"Volume":100000},{"High":13.655,"HistoricalDate":"03\/15\/2001 06:00:00","Last":13.595,"Low":13.345,"Open":13.53,"Volume":224800},{"High":13.555,"HistoricalDate":"03\/14\/2001 06:00:00","Last":13.43,"Low":13.19,"Open":13.375,"Volume":130000},{"High":13.44,"HistoricalDate":"03\/13\/2001 06:00:00","Last":13.31,"Low":13.06,"Open":13.125,"Volume":179200},{"High":13.56,"HistoricalDate":"03\/12\/2001 06:00:00","Last":13.125,"Low":13.03,"Open":13.44,"Volume":90000},{"High":13.69,"HistoricalDate":"03\/09\/2001 06:00:00","Last":13.625,"Low":13.595,"Open":13.655,"Volume":330800},{"High":13.72,"HistoricalDate":"03\/08\/2001 06:00:00","Last":13.69,"Low":13.47,"Open":13.53,"Volume":298800},{"High":13.56,"HistoricalDate":"03\/07\/2001 06:00:00","Last":13.47,"Low":13.345,"Open":13.345,"Volume":79600},{"High":13.625,"HistoricalDate":"03\/06\/2001 06:00:00","Last":13.44,"Low":13.35,"Open":13.35,"Volume":57600},{"High":13.625,"HistoricalDate":"03\/05\/2001 06:00:00","Last":13.375,"Low":13.28,"Open":13.615,"Volume":42400},{"High":13.69,"HistoricalDate":"03\/02\/2001 06:00:00","Last":13.44,"Low":13.25,"Open":13.69,"Volume":23200},{"High":13.72,"HistoricalDate":"03\/01\/2001 06:00:00","Last":13.625,"Low":12.875,"Open":13.5,"Volume":120800},{"High":13.72,"HistoricalDate":"02\/28\/2001 06:00:00","Last":13.625,"Low":13.405,"Open":13.72,"Volume":99600},{"High":13.655,"HistoricalDate":"02\/27\/2001 06:00:00","Last":13.595,"Low":13.475,"Open":13.475,"Volume":113600},{"High":13.655,"HistoricalDate":"02\/26\/2001 06:00:00","Last":13.5,"Low":13.345,"Open":13.655,"Volume":324800},{"High":13.625,"HistoricalDate":"02\/23\/2001 06:00:00","Last":13.5,"Low":12.405,"Open":13.21,"Volume":164400},{"High":13.47,"HistoricalDate":"02\/22\/2001 06:00:00","Last":13.22,"Low":13.125,"Open":13.125,"Volume":272400},{"High":13.655,"HistoricalDate":"02\/21\/2001 06:00:00","Last":13.125,"Low":13.06,"Open":13.655,"Volume":66000},{"High":13.75,"HistoricalDate":"02\/20\/2001 06:00:00","Last":13.655,"Low":13.53,"Open":13.53,"Volume":390400},{"High":13.595,"HistoricalDate":"02\/16\/2001 06:00:00","Last":13.56,"Low":12.94,"Open":13.095,"Volume":218000},{"High":13.25,"HistoricalDate":"02\/15\/2001 06:00:00","Last":13.22,"Low":12.81,"Open":12.81,"Volume":148000},{"High":12.905,"HistoricalDate":"02\/14\/2001 06:00:00","Last":12.875,"Low":12.405,"Open":12.44,"Volume":68800},{"High":13,"HistoricalDate":"02\/13\/2001 06:00:00","Last":12.405,"Low":12.405,"Open":12.81,"Volume":147200},{"High":12.845,"HistoricalDate":"02\/12\/2001 06:00:00","Last":12.845,"Low":12.24,"Open":12.24,"Volume":215200},{"High":12.06,"HistoricalDate":"02\/09\/2001 06:00:00","Last":12.03,"Low":11.81,"Open":12,"Volume":35200},{"High":12.19,"HistoricalDate":"02\/08\/2001 06:00:00","Last":12.03,"Low":11.94,"Open":12.03,"Volume":224400},{"High":12.22,"HistoricalDate":"02\/07\/2001 06:00:00","Last":12.025,"Low":11.75,"Open":12.22,"Volume":160800},{"High":12.28,"HistoricalDate":"02\/06\/2001 06:00:00","Last":12.25,"Low":12,"Open":12.25,"Volume":27600},{"High":12.31,"HistoricalDate":"02\/05\/2001 06:00:00","Last":12.22,"Low":12.03,"Open":12.095,"Volume":31600},{"High":12.5,"HistoricalDate":"02\/02\/2001 06:00:00","Last":12,"Low":11.81,"Open":12.5,"Volume":60800},{"High":12.5,"HistoricalDate":"02\/01\/2001 06:00:00","Last":12.405,"Low":12.345,"Open":12.44,"Volume":21600},{"High":12.595,"HistoricalDate":"01\/31\/2001 06:00:00","Last":12.5,"Low":12.375,"Open":12.57,"Volume":201600},{"High":12.69,"HistoricalDate":"01\/30\/2001 06:00:00","Last":12.56,"Low":12.5,"Open":12.68,"Volume":284000},{"High":12.99,"HistoricalDate":"01\/29\/2001 06:00:00","Last":12.47,"Low":12.275,"Open":12.275,"Volume":74400},{"High":12.28,"HistoricalDate":"01\/26\/2001 06:00:00","Last":12.25,"Low":12.125,"Open":12.22,"Volume":130400},{"High":12.31,"HistoricalDate":"01\/25\/2001 06:00:00","Last":12.28,"Low":12.19,"Open":12.28,"Volume":208800},{"High":12.375,"HistoricalDate":"01\/24\/2001 06:00:00","Last":12.28,"Low":12.25,"Open":12.345,"Volume":285600},{"High":12.31,"HistoricalDate":"01\/23\/2001 06:00:00","Last":12.28,"Low":12.19,"Open":12.28,"Volume":560800},{"High":12.345,"HistoricalDate":"01\/22\/2001 06:00:00","Last":12.225,"Low":12.155,"Open":12.19,"Volume":94400},{"High":12.44,"HistoricalDate":"01\/19\/2001 06:00:00","Last":12.19,"Low":12.125,"Open":12.405,"Volume":371200},{"High":12.75,"HistoricalDate":"01\/18\/2001 06:00:00","Last":12.53,"Low":11.69,"Open":12.75,"Volume":387200},{"High":13.06,"HistoricalDate":"01\/17\/2001 06:00:00","Last":12.75,"Low":12.53,"Open":12.81,"Volume":92000},{"High":12.875,"HistoricalDate":"01\/16\/2001 06:00:00","Last":12.875,"Low":12.42,"Open":12.47,"Volume":252000},{"High":12.49,"HistoricalDate":"01\/12\/2001 06:00:00","Last":12.43,"Low":12.155,"Open":12.155,"Volume":98400},{"High":12.28,"HistoricalDate":"01\/11\/2001 06:00:00","Last":12.22,"Low":12.095,"Open":12.25,"Volume":45200},{"High":12.25,"HistoricalDate":"01\/10\/2001 06:00:00","Last":12.19,"Low":11.905,"Open":12,"Volume":127200},{"High":12.125,"HistoricalDate":"01\/09\/2001 06:00:00","Last":11.905,"Low":11.655,"Open":11.69,"Volume":106000},{"High":11.635,"HistoricalDate":"01\/08\/2001 06:00:00","Last":11.56,"Low":11.44,"Open":11.635,"Volume":48800},{"High":11.69,"HistoricalDate":"01\/05\/2001 06:00:00","Last":11.595,"Low":11.35,"Open":11.655,"Volume":45600},{"High":11.69,"HistoricalDate":"01\/04\/2001 06:00:00","Last":11.595,"Low":11.375,"Open":11.375,"Volume":65600},{"High":11.56,"HistoricalDate":"01\/03\/2001 06:00:00","Last":11.5,"Low":11.19,"Open":11.335,"Volume":108000},{"High":11.875,"HistoricalDate":"01\/02\/2001 06:00:00","Last":11.25,"Low":11.095,"Open":11.875,"Volume":124800},{"High":12.125,"HistoricalDate":"12\/29\/2000 06:00:00","Last":11.51,"Low":11.5,"Open":12.125,"Volume":48400},{"High":12.19,"HistoricalDate":"12\/28\/2000 06:00:00","Last":12,"Low":11.595,"Open":11.875,"Volume":98400},{"High":11.875,"HistoricalDate":"12\/27\/2000 06:00:00","Last":11.875,"Low":11.28,"Open":11.46,"Volume":74400},{"High":11.375,"HistoricalDate":"12\/26\/2000 06:00:00","Last":11.375,"Low":11.06,"Open":11.125,"Volume":40400},{"High":11.31,"HistoricalDate":"12\/22\/2000 06:00:00","Last":11.31,"Low":11.03,"Open":11.125,"Volume":147600},{"High":11.25,"HistoricalDate":"12\/21\/2000 06:00:00","Last":11.06,"Low":11.03,"Open":11.095,"Volume":49600},{"High":11.625,"HistoricalDate":"12\/20\/2000 06:00:00","Last":11.095,"Low":11.06,"Open":11.625,"Volume":68800},{"High":11.94,"HistoricalDate":"12\/19\/2000 06:00:00","Last":11.5,"Low":11.44,"Open":11.845,"Volume":120000},{"High":12.155,"HistoricalDate":"12\/18\/2000 06:00:00","Last":11.845,"Low":11.44,"Open":11.94,"Volume":112400},{"High":12.19,"HistoricalDate":"12\/15\/2000 06:00:00","Last":12.155,"Low":11.75,"Open":11.75,"Volume":87200},{"High":12.125,"HistoricalDate":"12\/14\/2000 06:00:00","Last":12,"Low":11.625,"Open":11.75,"Volume":56000},{"High":12.03,"HistoricalDate":"12\/13\/2000 06:00:00","Last":11.72,"Low":11.375,"Open":11.865,"Volume":79600},{"High":12.06,"HistoricalDate":"12\/12\/2000 06:00:00","Last":11.94,"Low":11.69,"Open":12.06,"Volume":71200},{"High":12.25,"HistoricalDate":"12\/11\/2000 06:00:00","Last":12.25,"Low":11.75,"Open":11.75,"Volume":87200},{"High":11.78,"HistoricalDate":"12\/08\/2000 06:00:00","Last":11.75,"Low":11.375,"Open":11.5,"Volume":39200},{"High":11.5,"HistoricalDate":"12\/07\/2000 06:00:00","Last":11.375,"Low":11.28,"Open":11.375,"Volume":24800},{"High":11.81,"HistoricalDate":"12\/06\/2000 06:00:00","Last":11.28,"Low":11.18,"Open":11.18,"Volume":68800},{"High":11.19,"HistoricalDate":"12\/05\/2000 06:00:00","Last":11.03,"Low":11.03,"Open":11.19,"Volume":92800},{"High":11.19,"HistoricalDate":"12\/04\/2000 06:00:00","Last":11.06,"Low":11,"Open":11.06,"Volume":119600},{"High":11.155,"HistoricalDate":"12\/01\/2000 06:00:00","Last":11.06,"Low":11,"Open":11.125,"Volume":134800},{"High":11.5,"HistoricalDate":"11\/30\/2000 06:00:00","Last":11.06,"Low":11,"Open":11.5,"Volume":90000},{"High":11.75,"HistoricalDate":"11\/29\/2000 06:00:00","Last":11.5,"Low":11.375,"Open":11.625,"Volume":100800},{"High":11.81,"HistoricalDate":"11\/28\/2000 06:00:00","Last":11.75,"Low":11.25,"Open":11.26,"Volume":57200},{"High":11.5,"HistoricalDate":"11\/27\/2000 06:00:00","Last":11.49,"Low":11.25,"Open":11.31,"Volume":152800},{"High":11.44,"HistoricalDate":"11\/24\/2000 06:00:00","Last":11.28,"Low":11.095,"Open":11.44,"Volume":72000},{"High":11.405,"HistoricalDate":"11\/22\/2000 06:00:00","Last":11.19,"Low":11.125,"Open":11.22,"Volume":60800},{"High":11.25,"HistoricalDate":"11\/21\/2000 06:00:00","Last":11.25,"Low":11.03,"Open":11.125,"Volume":36400},{"High":11.19,"HistoricalDate":"11\/20\/2000 06:00:00","Last":11.06,"Low":11.03,"Open":11.19,"Volume":36800},{"High":11.19,"HistoricalDate":"11\/17\/2000 06:00:00","Last":11.19,"Low":11.03,"Open":11.125,"Volume":23200},{"High":11.275,"HistoricalDate":"11\/16\/2000 06:00:00","Last":11.06,"Low":10.81,"Open":11.19,"Volume":63600},{"High":11.75,"HistoricalDate":"11\/15\/2000 06:00:00","Last":11,"Low":10.905,"Open":11.31,"Volume":56800},{"High":11.31,"HistoricalDate":"11\/14\/2000 06:00:00","Last":11.25,"Low":10.94,"Open":11.125,"Volume":43200},{"High":11.375,"HistoricalDate":"11\/13\/2000 06:00:00","Last":11.375,"Low":11,"Open":11,"Volume":95200},{"High":11.375,"HistoricalDate":"11\/10\/2000 06:00:00","Last":11.25,"Low":11,"Open":11,"Volume":20800},{"High":11.345,"HistoricalDate":"11\/09\/2000 06:00:00","Last":11.125,"Low":11.095,"Open":11.26,"Volume":10000},{"High":11.56,"HistoricalDate":"11\/08\/2000 06:00:00","Last":11.405,"Low":10.94,"Open":10.94,"Volume":148800},{"High":10.905,"HistoricalDate":"11\/07\/2000 06:00:00","Last":10.75,"Low":10.19,"Open":10.905,"Volume":62400},{"High":11.06,"HistoricalDate":"11\/06\/2000 06:00:00","Last":11,"Low":10.94,"Open":10.97,"Volume":73600},{"High":11,"HistoricalDate":"11\/03\/2000 06:00:00","Last":10.94,"Low":10.94,"Open":11,"Volume":4800},{"High":10.97,"HistoricalDate":"11\/02\/2000 06:00:00","Last":10.81,"Low":10.375,"Open":10.405,"Volume":366400},{"High":10.345,"HistoricalDate":"11\/01\/2000 06:00:00","Last":10.345,"Low":10.25,"Open":10.31,"Volume":11200},{"High":10.375,"HistoricalDate":"10\/31\/2000 06:00:00","Last":10.31,"Low":10.19,"Open":10.25,"Volume":130000},{"High":10.22,"HistoricalDate":"10\/30\/2000 06:00:00","Last":10.19,"Low":10.095,"Open":10.095,"Volume":120400},{"High":10.19,"HistoricalDate":"10\/27\/2000 05:00:00","Last":10.19,"Low":10.06,"Open":10.095,"Volume":215200},{"High":10.155,"HistoricalDate":"10\/26\/2000 05:00:00","Last":10.06,"Low":9.97,"Open":9.97,"Volume":122000},{"High":10.155,"HistoricalDate":"10\/25\/2000 05:00:00","Last":10,"Low":9.75,"Open":9.75,"Volume":188800},{"High":10.31,"HistoricalDate":"10\/24\/2000 05:00:00","Last":10.28,"Low":9.905,"Open":9.97,"Volume":147200},{"High":10.06,"HistoricalDate":"10\/23\/2000 05:00:00","Last":9.94,"Low":9.875,"Open":10.06,"Volume":115600},{"High":10,"HistoricalDate":"10\/20\/2000 05:00:00","Last":9.97,"Low":9.905,"Open":9.94,"Volume":138000},{"High":10.06,"HistoricalDate":"10\/19\/2000 05:00:00","Last":9.905,"Low":9.81,"Open":9.94,"Volume":741600},{"High":9.94,"HistoricalDate":"10\/18\/2000 05:00:00","Last":9.56,"Low":9.56,"Open":9.74,"Volume":26400},{"High":10.25,"HistoricalDate":"10\/17\/2000 05:00:00","Last":9.75,"Low":9.75,"Open":10.125,"Volume":53600},{"High":10.25,"HistoricalDate":"10\/16\/2000 05:00:00","Last":10.25,"Low":10,"Open":10,"Volume":97600},{"High":10.31,"HistoricalDate":"10\/13\/2000 05:00:00","Last":10.03,"Low":9.905,"Open":10.31,"Volume":92000},{"High":10.905,"HistoricalDate":"10\/12\/2000 05:00:00","Last":10.56,"Low":10.31,"Open":10.875,"Volume":108000},{"High":10.905,"HistoricalDate":"10\/11\/2000 05:00:00","Last":10.75,"Low":10.72,"Open":10.905,"Volume":73600},{"High":11.06,"HistoricalDate":"10\/10\/2000 05:00:00","Last":10.875,"Low":10.81,"Open":10.97,"Volume":310400},{"High":11,"HistoricalDate":"10\/09\/2000 05:00:00","Last":10.94,"Low":10.885,"Open":10.885,"Volume":12000},{"High":11,"HistoricalDate":"10\/06\/2000 05:00:00","Last":10.97,"Low":10.94,"Open":11,"Volume":216000},{"High":11.125,"HistoricalDate":"10\/05\/2000 05:00:00","Last":10.97,"Low":10.94,"Open":11.125,"Volume":60000},{"High":11.22,"HistoricalDate":"10\/04\/2000 05:00:00","Last":11.06,"Low":10.94,"Open":10.945,"Volume":56000},{"High":11.19,"HistoricalDate":"10\/03\/2000 05:00:00","Last":11.06,"Low":10.94,"Open":11.125,"Volume":26400},{"High":11.06,"HistoricalDate":"10\/02\/2000 05:00:00","Last":11,"Low":10.72,"Open":10.795,"Volume":285600},{"High":11.345,"HistoricalDate":"09\/29\/2000 05:00:00","Last":10.72,"Low":10.47,"Open":11.095,"Volume":271200},{"High":11.375,"HistoricalDate":"09\/28\/2000 05:00:00","Last":11.155,"Low":11.155,"Open":11.375,"Volume":176000},{"High":11.375,"HistoricalDate":"09\/27\/2000 05:00:00","Last":11.31,"Low":11.25,"Open":11.25,"Volume":46400},{"High":11.44,"HistoricalDate":"09\/26\/2000 05:00:00","Last":11.44,"Low":11.19,"Open":11.19,"Volume":26400},{"High":11.405,"HistoricalDate":"09\/25\/2000 05:00:00","Last":11.345,"Low":11.125,"Open":11.31,"Volume":18000},{"High":11.28,"HistoricalDate":"09\/22\/2000 05:00:00","Last":11.28,"Low":10.78,"Open":11.155,"Volume":112000},{"High":11.625,"HistoricalDate":"09\/21\/2000 05:00:00","Last":11.31,"Low":11.22,"Open":11.5,"Volume":479200},{"High":12.75,"HistoricalDate":"09\/20\/2000 05:00:00","Last":11.56,"Low":11.5,"Open":12.72,"Volume":3384800},{"High":11.19,"HistoricalDate":"09\/19\/2000 05:00:00","Last":11.19,"Low":10.81,"Open":10.81,"Volume":83200},{"High":10.97,"HistoricalDate":"09\/18\/2000 05:00:00","Last":10.875,"Low":10.81,"Open":10.875,"Volume":53600},{"High":10.905,"HistoricalDate":"09\/15\/2000 05:00:00","Last":10.78,"Low":10.44,"Open":10.5,"Volume":140800},{"High":10.94,"HistoricalDate":"09\/14\/2000 05:00:00","Last":10.5,"Low":10.5,"Open":10.94,"Volume":29600},{"High":11.19,"HistoricalDate":"09\/13\/2000 05:00:00","Last":10.94,"Low":10.94,"Open":11.19,"Volume":20800},{"High":11.375,"HistoricalDate":"09\/12\/2000 05:00:00","Last":11.22,"Low":11.19,"Open":11.19,"Volume":26400},{"High":11.06,"HistoricalDate":"09\/11\/2000 05:00:00","Last":11.06,"Low":10.94,"Open":11,"Volume":12800},{"High":10.97,"HistoricalDate":"09\/08\/2000 05:00:00","Last":10.94,"Low":10.905,"Open":10.955,"Volume":38000},{"High":11.06,"HistoricalDate":"09\/07\/2000 05:00:00","Last":10.97,"Low":10.94,"Open":10.97,"Volume":128800},{"High":11,"HistoricalDate":"09\/06\/2000 05:00:00","Last":10.94,"Low":10.905,"Open":11,"Volume":416000},{"High":11,"HistoricalDate":"09\/05\/2000 05:00:00","Last":10.97,"Low":10.875,"Open":10.875,"Volume":150400},{"High":11.155,"HistoricalDate":"09\/01\/2000 05:00:00","Last":10.94,"Low":10.845,"Open":11.155,"Volume":184800},{"High":11.25,"HistoricalDate":"08\/31\/2000 05:00:00","Last":11.25,"Low":10.75,"Open":10.83,"Volume":33200},{"High":10.94,"HistoricalDate":"08\/30\/2000 05:00:00","Last":10.81,"Low":10.69,"Open":10.69,"Volume":159200},{"High":10.47,"HistoricalDate":"08\/29\/2000 05:00:00","Last":10.47,"Low":10.47,"Open":10.47,"Volume":0},{"High":10.47,"HistoricalDate":"08\/28\/2000 05:00:00","Last":10.47,"Low":10.47,"Open":10.47,"Volume":0},{"High":10.47,"HistoricalDate":"08\/25\/2000 05:00:00","Last":10.47,"Low":10.39,"Open":10.39,"Volume":56000},{"High":10.53,"HistoricalDate":"08\/24\/2000 05:00:00","Last":10.375,"Low":10.31,"Open":10.53,"Volume":35200},{"High":10.595,"HistoricalDate":"08\/23\/2000 05:00:00","Last":10.53,"Low":10.375,"Open":10.375,"Volume":29600},{"High":10.655,"HistoricalDate":"08\/22\/2000 05:00:00","Last":10.5,"Low":10.375,"Open":10.5,"Volume":197200},{"High":10.655,"HistoricalDate":"08\/21\/2000 05:00:00","Last":10.5,"Low":10.375,"Open":10.5,"Volume":53600},{"High":10.5,"HistoricalDate":"08\/18\/2000 05:00:00","Last":10.5,"Low":10.125,"Open":10.125,"Volume":39200},{"High":10.5,"HistoricalDate":"08\/17\/2000 05:00:00","Last":10,"Low":9.94,"Open":10,"Volume":52000},{"High":10.22,"HistoricalDate":"08\/16\/2000 05:00:00","Last":9.94,"Low":9.47,"Open":9.625,"Volume":252000},{"High":9.595,"HistoricalDate":"08\/15\/2000 05:00:00","Last":9.595,"Low":9.47,"Open":9.5,"Volume":48000},{"High":9.61,"HistoricalDate":"08\/14\/2000 05:00:00","Last":9.595,"Low":9.47,"Open":9.5,"Volume":51200},{"High":9.655,"HistoricalDate":"08\/11\/2000 05:00:00","Last":9.5,"Low":9.28,"Open":9.42,"Volume":194400},{"High":9.655,"HistoricalDate":"08\/10\/2000 05:00:00","Last":9.375,"Low":8.875,"Open":8.97,"Volume":357600},{"High":8.94,"HistoricalDate":"08\/09\/2000 05:00:00","Last":8.875,"Low":8.625,"Open":8.75,"Volume":429600},{"High":8.72,"HistoricalDate":"08\/08\/2000 05:00:00","Last":8.72,"Low":8.47,"Open":8.47,"Volume":1136000},{"High":8.53,"HistoricalDate":"08\/07\/2000 05:00:00","Last":8.47,"Low":8.44,"Open":8.5,"Volume":72000},{"High":8.625,"HistoricalDate":"08\/04\/2000 05:00:00","Last":8.51,"Low":8.5,"Open":8.595,"Volume":70000},{"High":8.69,"HistoricalDate":"08\/03\/2000 05:00:00","Last":8.625,"Low":8.56,"Open":8.56,"Volume":89600},{"High":8.72,"HistoricalDate":"08\/02\/2000 05:00:00","Last":8.595,"Low":8.47,"Open":8.56,"Volume":207200},{"High":8.625,"HistoricalDate":"08\/01\/2000 05:00:00","Last":8.56,"Low":8.375,"Open":8.53,"Volume":238000},{"High":8.81,"HistoricalDate":"07\/31\/2000 05:00:00","Last":8.5,"Low":8.47,"Open":8.81,"Volume":144800},{"High":9.095,"HistoricalDate":"07\/28\/2000 05:00:00","Last":8.735,"Low":8.69,"Open":9.03,"Volume":527200},{"High":9.28,"HistoricalDate":"07\/27\/2000 05:00:00","Last":9.19,"Low":9.06,"Open":9.25,"Volume":34000},{"High":9.44,"HistoricalDate":"07\/26\/2000 05:00:00","Last":9.25,"Low":9.06,"Open":9.19,"Volume":546400},{"High":9.44,"HistoricalDate":"07\/25\/2000 05:00:00","Last":9.28,"Low":9.125,"Open":9.345,"Volume":72800},{"High":9.44,"HistoricalDate":"07\/24\/2000 05:00:00","Last":9.31,"Low":9.31,"Open":9.375,"Volume":73200},{"High":9.75,"HistoricalDate":"07\/21\/2000 05:00:00","Last":9.375,"Low":9.375,"Open":9.75,"Volume":121600},{"High":9.94,"HistoricalDate":"07\/20\/2000 05:00:00","Last":9.69,"Low":9.56,"Open":9.81,"Volume":57600},{"High":9.97,"HistoricalDate":"07\/19\/2000 05:00:00","Last":9.845,"Low":9.845,"Open":9.94,"Volume":64800},{"High":10.125,"HistoricalDate":"07\/18\/2000 05:00:00","Last":10.06,"Low":9.94,"Open":10.08,"Volume":125200},{"High":10.25,"HistoricalDate":"07\/17\/2000 05:00:00","Last":10,"Low":9.375,"Open":9.375,"Volume":50800},{"High":9.625,"HistoricalDate":"07\/14\/2000 05:00:00","Last":9.595,"Low":9.345,"Open":9.625,"Volume":13200},{"High":9.625,"HistoricalDate":"07\/13\/2000 05:00:00","Last":9.44,"Low":9.31,"Open":9.47,"Volume":110400},{"High":9.5,"HistoricalDate":"07\/12\/2000 05:00:00","Last":9.375,"Low":9.345,"Open":9.47,"Volume":58400},{"High":9.5,"HistoricalDate":"07\/11\/2000 05:00:00","Last":9.375,"Low":9.345,"Open":9.375,"Volume":64000},{"High":9.625,"HistoricalDate":"07\/10\/2000 05:00:00","Last":9.31,"Low":9.31,"Open":9.405,"Volume":102400},{"High":9.5,"HistoricalDate":"07\/07\/2000 05:00:00","Last":9.375,"Low":9.28,"Open":9.5,"Volume":25600},{"High":9.56,"HistoricalDate":"07\/06\/2000 05:00:00","Last":9.44,"Low":9.44,"Open":9.5,"Volume":25600},{"High":9.75,"HistoricalDate":"07\/05\/2000 05:00:00","Last":9.56,"Low":9.44,"Open":9.69,"Volume":76000},{"High":9.875,"HistoricalDate":"07\/03\/2000 05:00:00","Last":9.75,"Low":9.44,"Open":9.875,"Volume":11200},{"High":9.875,"HistoricalDate":"06\/30\/2000 05:00:00","Last":9.75,"Low":9.405,"Open":9.75,"Volume":177200},{"High":10.095,"HistoricalDate":"06\/29\/2000 05:00:00","Last":9.69,"Low":9.125,"Open":9.72,"Volume":183200},{"High":9.81,"HistoricalDate":"06\/28\/2000 05:00:00","Last":9.69,"Low":9.655,"Open":9.81,"Volume":97600},{"High":9.97,"HistoricalDate":"06\/27\/2000 05:00:00","Last":9.75,"Low":9.655,"Open":9.97,"Volume":75200},{"High":9.94,"HistoricalDate":"06\/26\/2000 05:00:00","Last":9.78,"Low":9.78,"Open":9.78,"Volume":98800},{"High":10.06,"HistoricalDate":"06\/23\/2000 05:00:00","Last":9.81,"Low":9.78,"Open":10,"Volume":130400},{"High":10.19,"HistoricalDate":"06\/22\/2000 05:00:00","Last":9.94,"Low":9.94,"Open":10.19,"Volume":100800},{"High":10.375,"HistoricalDate":"06\/21\/2000 05:00:00","Last":10.28,"Low":10.25,"Open":10.31,"Volume":74800},{"High":10.44,"HistoricalDate":"06\/20\/2000 05:00:00","Last":10.31,"Low":10.25,"Open":10.25,"Volume":24800},{"High":10.53,"HistoricalDate":"06\/19\/2000 05:00:00","Last":10.5,"Low":10.06,"Open":10.25,"Volume":22000},{"High":10.47,"HistoricalDate":"06\/16\/2000 05:00:00","Last":10,"Low":10,"Open":10.47,"Volume":68400},{"High":10.75,"HistoricalDate":"06\/15\/2000 05:00:00","Last":10.47,"Low":10.03,"Open":10.69,"Volume":164000},{"High":10.81,"HistoricalDate":"06\/14\/2000 05:00:00","Last":10.75,"Low":10.69,"Open":10.81,"Volume":49200},{"High":10.75,"HistoricalDate":"06\/13\/2000 05:00:00","Last":10.72,"Low":10,"Open":10.5,"Volume":113200},{"High":10.72,"HistoricalDate":"06\/12\/2000 05:00:00","Last":10.56,"Low":10.375,"Open":10.56,"Volume":250000},{"High":9.94,"HistoricalDate":"06\/09\/2000 05:00:00","Last":9.94,"Low":9.94,"Open":9.94,"Volume":0},{"High":10.67,"HistoricalDate":"06\/08\/2000 05:00:00","Last":9.94,"Low":9.625,"Open":9.655,"Volume":156800},{"High":9.625,"HistoricalDate":"06\/07\/2000 05:00:00","Last":9.5,"Low":9.25,"Open":9.44,"Volume":720000},{"High":9.5,"HistoricalDate":"06\/06\/2000 05:00:00","Last":9.44,"Low":9.375,"Open":9.47,"Volume":114400},{"High":9.655,"HistoricalDate":"06\/05\/2000 05:00:00","Last":9.31,"Low":9.25,"Open":9.5,"Volume":149600},{"High":9.81,"HistoricalDate":"06\/02\/2000 05:00:00","Last":9.81,"Low":9.81,"Open":9.81,"Volume":0},{"High":10.06,"HistoricalDate":"06\/01\/2000 05:00:00","Last":9.81,"Low":9.56,"Open":10,"Volume":103600},{"High":10.125,"HistoricalDate":"05\/31\/2000 05:00:00","Last":9.875,"Low":9.81,"Open":10.06,"Volume":20000},{"High":10.56,"HistoricalDate":"05\/30\/2000 05:00:00","Last":10,"Low":9.905,"Open":10.06,"Volume":70800},{"High":10,"HistoricalDate":"05\/26\/2000 05:00:00","Last":10,"Low":9.72,"Open":9.735,"Volume":28800},{"High":10.25,"HistoricalDate":"05\/25\/2000 05:00:00","Last":10,"Low":9.72,"Open":10.25,"Volume":309600},{"High":10.44,"HistoricalDate":"05\/24\/2000 05:00:00","Last":10.19,"Low":10.095,"Open":10.22,"Volume":43200},{"High":10.44,"HistoricalDate":"05\/23\/2000 05:00:00","Last":10.095,"Low":10.06,"Open":10.44,"Volume":182400},{"High":11.03,"HistoricalDate":"05\/22\/2000 05:00:00","Last":10.47,"Low":10.375,"Open":11,"Volume":178400},{"High":11.31,"HistoricalDate":"05\/19\/2000 05:00:00","Last":10.75,"Low":10.625,"Open":11.31,"Volume":104000},{"High":11.81,"HistoricalDate":"05\/18\/2000 05:00:00","Last":11.31,"Low":11.125,"Open":11.81,"Volume":61600},{"High":11.875,"HistoricalDate":"05\/17\/2000 05:00:00","Last":11.81,"Low":11.75,"Open":11.845,"Volume":48800},{"High":12.25,"HistoricalDate":"05\/16\/2000 05:00:00","Last":11.81,"Low":11.75,"Open":12.25,"Volume":60800},{"High":12.19,"HistoricalDate":"05\/15\/2000 05:00:00","Last":11.94,"Low":11.875,"Open":11.97,"Volume":165600},{"High":12,"HistoricalDate":"05\/12\/2000 05:00:00","Last":12,"Low":11.75,"Open":11.78,"Volume":186400},{"High":11.72,"HistoricalDate":"05\/11\/2000 05:00:00","Last":11.595,"Low":11.56,"Open":11.655,"Volume":100000},{"High":12,"HistoricalDate":"05\/10\/2000 05:00:00","Last":11.75,"Low":11.405,"Open":11.94,"Volume":176800},{"High":12.06,"HistoricalDate":"05\/09\/2000 05:00:00","Last":12.03,"Low":11.81,"Open":11.875,"Volume":142400},{"High":12.03,"HistoricalDate":"05\/08\/2000 05:00:00","Last":11.94,"Low":11.845,"Open":12.03,"Volume":65600},{"High":11.97,"HistoricalDate":"05\/05\/2000 05:00:00","Last":11.875,"Low":11.725,"Open":11.75,"Volume":230800},{"High":12.25,"HistoricalDate":"05\/04\/2000 05:00:00","Last":11.75,"Low":11.72,"Open":12.25,"Volume":118000},{"High":12.5,"HistoricalDate":"05\/03\/2000 05:00:00","Last":12.19,"Low":12.125,"Open":12.5,"Volume":147600},{"High":12.81,"HistoricalDate":"05\/02\/2000 05:00:00","Last":12.69,"Low":12.155,"Open":12.155,"Volume":101600},{"High":12.47,"HistoricalDate":"05\/01\/2000 05:00:00","Last":12.375,"Low":11.5,"Open":11.53,"Volume":100000},{"High":11.72,"HistoricalDate":"04\/28\/2000 05:00:00","Last":11.72,"Low":11.125,"Open":11.19,"Volume":63200},{"High":11.125,"HistoricalDate":"04\/27\/2000 05:00:00","Last":10.69,"Low":10.69,"Open":10.94,"Volume":86400},{"High":11.56,"HistoricalDate":"04\/26\/2000 05:00:00","Last":11.06,"Low":10.75,"Open":11.345,"Volume":116000},{"High":11.56,"HistoricalDate":"04\/25\/2000 05:00:00","Last":11.25,"Low":11.19,"Open":11.19,"Volume":124000},{"High":12,"HistoricalDate":"04\/24\/2000 05:00:00","Last":11.19,"Low":11.19,"Open":12,"Volume":152000},{"High":12.44,"HistoricalDate":"04\/20\/2000 05:00:00","Last":12.03,"Low":12.03,"Open":12.19,"Volume":630400},{"High":12.78,"HistoricalDate":"04\/19\/2000 05:00:00","Last":11.835,"Low":11.75,"Open":12.595,"Volume":406400},{"High":13.03,"HistoricalDate":"04\/18\/2000 05:00:00","Last":12.375,"Low":12.375,"Open":13.03,"Volume":183600},{"High":13.44,"HistoricalDate":"04\/17\/2000 05:00:00","Last":13,"Low":12.5,"Open":13.03,"Volume":141600},{"High":14,"HistoricalDate":"04\/14\/2000 05:00:00","Last":13.125,"Low":13.03,"Open":14,"Volume":133600},{"High":14.19,"HistoricalDate":"04\/13\/2000 05:00:00","Last":13.915,"Low":13.81,"Open":14.095,"Volume":77600},{"High":14.97,"HistoricalDate":"04\/12\/2000 05:00:00","Last":14.095,"Low":14,"Open":14.69,"Volume":60800},{"High":15.06,"HistoricalDate":"04\/11\/2000 05:00:00","Last":14.94,"Low":13.19,"Open":13.25,"Volume":356000},{"High":14,"HistoricalDate":"04\/10\/2000 05:00:00","Last":13.44,"Low":13.25,"Open":13.97,"Volume":94800},{"High":14.06,"HistoricalDate":"04\/07\/2000 05:00:00","Last":13.595,"Low":13.53,"Open":13.94,"Volume":116800},{"High":14.19,"HistoricalDate":"04\/06\/2000 05:00:00","Last":13.94,"Low":13.845,"Open":14.095,"Volume":347200},{"High":14.405,"HistoricalDate":"04\/05\/2000 05:00:00","Last":13.81,"Low":13.625,"Open":13.875,"Volume":214000},{"High":14.58,"HistoricalDate":"04\/04\/2000 05:00:00","Last":14.31,"Low":13.31,"Open":14.58,"Volume":469600},{"High":14.81,"HistoricalDate":"04\/03\/2000 05:00:00","Last":14.625,"Low":14.44,"Open":14.56,"Volume":312000},{"High":15.06,"HistoricalDate":"03\/31\/2000 06:00:00","Last":14.97,"Low":14.22,"Open":15,"Volume":490800},{"High":15.03,"HistoricalDate":"03\/30\/2000 06:00:00","Last":15,"Low":14.845,"Open":15.03,"Volume":323200},{"High":15.125,"HistoricalDate":"03\/29\/2000 06:00:00","Last":14.94,"Low":14.75,"Open":15.11,"Volume":337200},{"High":15.125,"HistoricalDate":"03\/28\/2000 06:00:00","Last":14.985,"Low":14.47,"Open":14.56,"Volume":761600},{"High":14.345,"HistoricalDate":"03\/27\/2000 06:00:00","Last":14.19,"Low":13.5,"Open":13.5,"Volume":533200},{"High":13.655,"HistoricalDate":"03\/24\/2000 06:00:00","Last":13.625,"Low":13.44,"Open":13.5,"Volume":224000},{"High":13.75,"HistoricalDate":"03\/23\/2000 06:00:00","Last":13.56,"Low":13.44,"Open":13.69,"Volume":132000},{"High":13.75,"HistoricalDate":"03\/22\/2000 06:00:00","Last":13.69,"Low":13.19,"Open":13.28,"Volume":82400},{"High":13.625,"HistoricalDate":"03\/21\/2000 06:00:00","Last":13.53,"Low":13.25,"Open":13.625,"Volume":73600},{"High":13.81,"HistoricalDate":"03\/20\/2000 06:00:00","Last":13.75,"Low":13.625,"Open":13.69,"Volume":119200},{"High":14.06,"HistoricalDate":"03\/17\/2000 06:00:00","Last":13.625,"Low":13.625,"Open":13.72,"Volume":484000},{"High":14.125,"HistoricalDate":"03\/16\/2000 06:00:00","Last":13.875,"Low":13.56,"Open":13.75,"Volume":552000},{"High":13.94,"HistoricalDate":"03\/15\/2000 06:00:00","Last":13.81,"Low":13.56,"Open":13.92,"Volume":176000},{"High":13.94,"HistoricalDate":"03\/14\/2000 06:00:00","Last":13.75,"Low":13.5,"Open":13.53,"Volume":169200},{"High":13.69,"HistoricalDate":"03\/13\/2000 06:00:00","Last":13.53,"Low":13.03,"Open":13.5,"Volume":136800},{"High":13.81,"HistoricalDate":"03\/10\/2000 06:00:00","Last":13.655,"Low":13.625,"Open":13.69,"Volume":106400},{"High":14.06,"HistoricalDate":"03\/09\/2000 06:00:00","Last":13.875,"Low":13.53,"Open":13.61,"Volume":133600},{"High":13.72,"HistoricalDate":"03\/08\/2000 06:00:00","Last":13.56,"Low":13.375,"Open":13.5,"Volume":26800},{"High":13.56,"HistoricalDate":"03\/07\/2000 06:00:00","Last":13.53,"Low":13.375,"Open":13.56,"Volume":144000},{"High":13.75,"HistoricalDate":"03\/06\/2000 06:00:00","Last":13.5,"Low":13.375,"Open":13.47,"Volume":173200},{"High":13.905,"HistoricalDate":"03\/03\/2000 06:00:00","Last":13.625,"Low":13.625,"Open":13.81,"Volume":71200},{"High":14.06,"HistoricalDate":"03\/02\/2000 06:00:00","Last":13.845,"Low":13.81,"Open":14,"Volume":96400},{"High":14.31,"HistoricalDate":"03\/01\/2000 06:00:00","Last":13.94,"Low":13.875,"Open":14.25,"Volume":165600},{"High":14.31,"HistoricalDate":"02\/29\/2000 06:00:00","Last":14.22,"Low":14,"Open":14.31,"Volume":165600},{"High":14.375,"HistoricalDate":"02\/28\/2000 06:00:00","Last":14.31,"Low":13.845,"Open":14.125,"Volume":165200},{"High":14.28,"HistoricalDate":"02\/25\/2000 06:00:00","Last":14.06,"Low":13.94,"Open":14.06,"Volume":191200},{"High":14.155,"HistoricalDate":"02\/24\/2000 06:00:00","Last":14.125,"Low":13.75,"Open":13.75,"Volume":285600},{"High":13.69,"HistoricalDate":"02\/23\/2000 06:00:00","Last":13.69,"Low":13.69,"Open":13.69,"Volume":0},{"High":14.5,"HistoricalDate":"02\/22\/2000 06:00:00","Last":13.69,"Low":13.655,"Open":14.28,"Volume":482400},{"High":14.44,"HistoricalDate":"02\/18\/2000 06:00:00","Last":14,"Low":13.75,"Open":14.25,"Volume":307200},{"High":14.375,"HistoricalDate":"02\/17\/2000 06:00:00","Last":14.25,"Low":13.875,"Open":13.875,"Volume":324800},{"High":14.25,"HistoricalDate":"02\/16\/2000 06:00:00","Last":13.875,"Low":13.625,"Open":14.25,"Volume":118000},{"High":14.44,"HistoricalDate":"02\/15\/2000 06:00:00","Last":14.25,"Low":13.78,"Open":14,"Volume":552400},{"High":14,"HistoricalDate":"02\/14\/2000 06:00:00","Last":13.94,"Low":13.5,"Open":13.56,"Volume":522400},{"High":13.75,"HistoricalDate":"02\/11\/2000 06:00:00","Last":13.56,"Low":13.375,"Open":13.5,"Volume":656000},{"High":13.56,"HistoricalDate":"02\/10\/2000 06:00:00","Last":13.31,"Low":12.875,"Open":12.97,"Volume":424800},{"High":13.25,"HistoricalDate":"02\/09\/2000 06:00:00","Last":12.78,"Low":12.5,"Open":13.125,"Volume":112800},{"High":13.69,"HistoricalDate":"02\/08\/2000 06:00:00","Last":12.905,"Low":12.905,"Open":13.625,"Volume":327200},{"High":13.53,"HistoricalDate":"02\/07\/2000 06:00:00","Last":13.25,"Low":12.875,"Open":12.875,"Volume":371200},{"High":13.25,"HistoricalDate":"02\/04\/2000 06:00:00","Last":12.75,"Low":12.72,"Open":12.75,"Volume":482400},{"High":12.72,"HistoricalDate":"02\/03\/2000 06:00:00","Last":12.53,"Low":12.19,"Open":12.19,"Volume":348000},{"High":12.5,"HistoricalDate":"02\/02\/2000 06:00:00","Last":12.28,"Low":11.875,"Open":11.94,"Volume":350400},{"High":12,"HistoricalDate":"02\/01\/2000 06:00:00","Last":11.875,"Low":11.06,"Open":11.31,"Volume":148000},{"High":11.69,"HistoricalDate":"01\/31\/2000 06:00:00","Last":11.31,"Low":11.31,"Open":11.69,"Volume":71200},{"High":12.44,"HistoricalDate":"01\/28\/2000 06:00:00","Last":11.81,"Low":11.5,"Open":12.28,"Volume":212800},{"High":12.56,"HistoricalDate":"01\/27\/2000 06:00:00","Last":12.25,"Low":12.25,"Open":12.31,"Volume":94400},{"High":12.625,"HistoricalDate":"01\/26\/2000 06:00:00","Last":12.25,"Low":12.125,"Open":12.19,"Volume":72800},{"High":13.19,"HistoricalDate":"01\/25\/2000 06:00:00","Last":12.25,"Low":12.25,"Open":13.06,"Volume":112400},{"High":13.25,"HistoricalDate":"01\/24\/2000 06:00:00","Last":12.375,"Low":11.94,"Open":12,"Volume":319200},{"High":12,"HistoricalDate":"01\/21\/2000 06:00:00","Last":12,"Low":11.06,"Open":11.295,"Volume":234400},{"High":11.5,"HistoricalDate":"01\/20\/2000 06:00:00","Last":11.25,"Low":10.905,"Open":10.905,"Volume":153600},{"High":10.75,"HistoricalDate":"01\/19\/2000 06:00:00","Last":10.72,"Low":10.5,"Open":10.72,"Volume":137200},{"High":11,"HistoricalDate":"01\/18\/2000 06:00:00","Last":10.655,"Low":10.56,"Open":11,"Volume":120000},{"High":11.22,"HistoricalDate":"01\/14\/2000 06:00:00","Last":10.97,"Low":10.94,"Open":11.19,"Volume":217200},{"High":11.125,"HistoricalDate":"01\/13\/2000 06:00:00","Last":11.125,"Low":10.97,"Open":10.97,"Volume":41600},{"High":10.97,"HistoricalDate":"01\/12\/2000 06:00:00","Last":10.97,"Low":10.875,"Open":10.94,"Volume":33600},{"High":11.095,"HistoricalDate":"01\/11\/2000 06:00:00","Last":10.94,"Low":10.625,"Open":11.095,"Volume":88800},{"High":11.06,"HistoricalDate":"01\/10\/2000 06:00:00","Last":11.06,"Low":10.625,"Open":10.625,"Volume":48000},{"High":10.875,"HistoricalDate":"01\/07\/2000 06:00:00","Last":10.69,"Low":10.625,"Open":10.81,"Volume":59200},{"High":10.81,"HistoricalDate":"01\/06\/2000 06:00:00","Last":10.81,"Low":10.625,"Open":10.75,"Volume":120000},{"High":10.97,"HistoricalDate":"01\/05\/2000 06:00:00","Last":10.595,"Low":10.375,"Open":10.78,"Volume":56000},{"High":11.25,"HistoricalDate":"01\/04\/2000 06:00:00","Last":10.78,"Low":10.78,"Open":11.25,"Volume":209200},{"High":11.375,"HistoricalDate":"01\/03\/2000 06:00:00","Last":11.31,"Low":11.19,"Open":11.31,"Volume":75200},{"High":11.375,"HistoricalDate":"12\/31\/1999 06:00:00","Last":11.31,"Low":11.28,"Open":11.375,"Volume":43200},{"High":11.44,"HistoricalDate":"12\/30\/1999 06:00:00","Last":11.44,"Low":10.78,"Open":11.19,"Volume":101600},{"High":11.125,"HistoricalDate":"12\/29\/1999 06:00:00","Last":11.125,"Low":10.5,"Open":10.5,"Volume":80800},{"High":10.655,"HistoricalDate":"12\/28\/1999 06:00:00","Last":10.5,"Low":10.19,"Open":10.375,"Volume":80800},{"High":11.06,"HistoricalDate":"12\/27\/1999 06:00:00","Last":10.345,"Low":10.06,"Open":11,"Volume":46800},{"High":11.25,"HistoricalDate":"12\/23\/1999 06:00:00","Last":11,"Low":10.81,"Open":10.81,"Volume":37200},{"High":11.25,"HistoricalDate":"12\/22\/1999 06:00:00","Last":10.905,"Low":10.625,"Open":10.625,"Volume":73600},{"High":10.69,"HistoricalDate":"12\/21\/1999 06:00:00","Last":10.625,"Low":10.53,"Open":10.56,"Volume":70800},{"High":10.69,"HistoricalDate":"12\/20\/1999 06:00:00","Last":10.56,"Low":10.44,"Open":10.485,"Volume":244400},{"High":10.625,"HistoricalDate":"12\/17\/1999 06:00:00","Last":10.56,"Low":10.5,"Open":10.625,"Volume":102400},{"High":10.56,"HistoricalDate":"12\/16\/1999 06:00:00","Last":10.31,"Low":10.25,"Open":10.25,"Volume":54000},{"High":10.47,"HistoricalDate":"12\/15\/1999 06:00:00","Last":10.31,"Low":10.19,"Open":10.39,"Volume":25600},{"High":10.53,"HistoricalDate":"12\/14\/1999 06:00:00","Last":10.28,"Low":10.25,"Open":10.44,"Volume":152400},{"High":10.75,"HistoricalDate":"12\/13\/1999 06:00:00","Last":10.625,"Low":10.375,"Open":10.56,"Volume":117600},{"High":10.78,"HistoricalDate":"12\/10\/1999 06:00:00","Last":10.31,"Low":10.31,"Open":10.75,"Volume":19200},{"High":10.69,"HistoricalDate":"12\/09\/1999 06:00:00","Last":10.625,"Low":10.31,"Open":10.47,"Volume":201600},{"High":10.47,"HistoricalDate":"12\/08\/1999 06:00:00","Last":10.47,"Low":10,"Open":10.125,"Volume":36800},{"High":10.5,"HistoricalDate":"12\/07\/1999 06:00:00","Last":10.06,"Low":10.06,"Open":10.25,"Volume":50400},{"High":10.72,"HistoricalDate":"12\/06\/1999 06:00:00","Last":10.375,"Low":9.94,"Open":10.56,"Volume":56800},{"High":10.875,"HistoricalDate":"12\/03\/1999 06:00:00","Last":10.595,"Low":10.595,"Open":10.845,"Volume":34400},{"High":11.03,"HistoricalDate":"12\/02\/1999 06:00:00","Last":10.81,"Low":10.78,"Open":11,"Volume":177600},{"High":11.22,"HistoricalDate":"12\/01\/1999 06:00:00","Last":10.97,"Low":10.97,"Open":10.97,"Volume":234400},{"High":11.25,"HistoricalDate":"11\/30\/1999 06:00:00","Last":11,"Low":10.97,"Open":10.985,"Volume":71200},{"High":11,"HistoricalDate":"11\/29\/1999 06:00:00","Last":11,"Low":10.97,"Open":10.97,"Volume":25200},{"High":11.22,"HistoricalDate":"11\/26\/1999 06:00:00","Last":11.22,"Low":10.97,"Open":10.97,"Volume":18400},{"High":11.25,"HistoricalDate":"11\/24\/1999 06:00:00","Last":11,"Low":10.97,"Open":11.22,"Volume":106400},{"High":11.405,"HistoricalDate":"11\/23\/1999 06:00:00","Last":11.345,"Low":11.19,"Open":11.345,"Volume":263200},{"High":11.5,"HistoricalDate":"11\/22\/1999 06:00:00","Last":11.345,"Low":11.345,"Open":11.5,"Volume":144000},{"High":11.56,"HistoricalDate":"11\/19\/1999 06:00:00","Last":11.31,"Low":11.31,"Open":11.53,"Volume":74400},{"High":11.94,"HistoricalDate":"11\/18\/1999 06:00:00","Last":11.44,"Low":11.405,"Open":11.875,"Volume":60000},{"High":11.94,"HistoricalDate":"11\/17\/1999 06:00:00","Last":11.845,"Low":11.69,"Open":11.69,"Volume":96800},{"High":12,"HistoricalDate":"11\/16\/1999 06:00:00","Last":11.845,"Low":11.375,"Open":11.44,"Volume":100000},{"High":11.44,"HistoricalDate":"11\/15\/1999 06:00:00","Last":11.31,"Low":11.25,"Open":11.31,"Volume":16000},{"High":11.655,"HistoricalDate":"11\/12\/1999 06:00:00","Last":11.375,"Low":11.25,"Open":11.25,"Volume":55600},{"High":11.5,"HistoricalDate":"11\/11\/1999 06:00:00","Last":11.345,"Low":11.19,"Open":11.19,"Volume":96800},{"High":11.28,"HistoricalDate":"11\/10\/1999 06:00:00","Last":11.25,"Low":11.125,"Open":11.19,"Volume":113200},{"High":11.28,"HistoricalDate":"11\/09\/1999 06:00:00","Last":11.19,"Low":11.125,"Open":11.19,"Volume":34000},{"High":11.19,"HistoricalDate":"11\/08\/1999 06:00:00","Last":11.19,"Low":11.06,"Open":11.125,"Volume":103200},{"High":11.19,"HistoricalDate":"11\/05\/1999 06:00:00","Last":11.125,"Low":10.94,"Open":11.125,"Volume":58800},{"High":11.31,"HistoricalDate":"11\/04\/1999 06:00:00","Last":11.19,"Low":10.875,"Open":11.19,"Volume":73600},{"High":11.25,"HistoricalDate":"11\/03\/1999 06:00:00","Last":11.19,"Low":10.875,"Open":11.19,"Volume":70400},{"High":11.155,"HistoricalDate":"11\/02\/1999 06:00:00","Last":11.155,"Low":10.94,"Open":11.06,"Volume":35200},{"High":11,"HistoricalDate":"11\/01\/1999 06:00:00","Last":11,"Low":10.69,"Open":10.75,"Volume":115200},{"High":10.81,"HistoricalDate":"10\/29\/1999 05:00:00","Last":10.72,"Low":10.625,"Open":10.72,"Volume":83200},{"High":10.81,"HistoricalDate":"10\/28\/1999 05:00:00","Last":10.595,"Low":10.375,"Open":10.485,"Volume":44000},{"High":10.72,"HistoricalDate":"10\/27\/1999 05:00:00","Last":10.5,"Low":10.19,"Open":10.53,"Volume":28800},{"High":10.72,"HistoricalDate":"10\/26\/1999 05:00:00","Last":10.625,"Low":10.44,"Open":10.5,"Volume":104800},{"High":10.69,"HistoricalDate":"10\/25\/1999 05:00:00","Last":10.44,"Low":10.06,"Open":10.625,"Volume":203600},{"High":10.875,"HistoricalDate":"10\/22\/1999 05:00:00","Last":10.595,"Low":10.595,"Open":10.81,"Volume":94400},{"High":10.905,"HistoricalDate":"10\/21\/1999 05:00:00","Last":10.81,"Low":10.5,"Open":10.5,"Volume":128800},{"High":10.44,"HistoricalDate":"10\/20\/1999 05:00:00","Last":10.375,"Low":10.375,"Open":10.44,"Volume":57600},{"High":10.44,"HistoricalDate":"10\/19\/1999 05:00:00","Last":10.345,"Low":10.03,"Open":10.03,"Volume":24800},{"High":10.345,"HistoricalDate":"10\/18\/1999 05:00:00","Last":10.095,"Low":10,"Open":10.25,"Volume":33200},{"High":10.375,"HistoricalDate":"10\/15\/1999 05:00:00","Last":10.19,"Low":9.875,"Open":10,"Volume":23200},{"High":10.375,"HistoricalDate":"10\/14\/1999 05:00:00","Last":10.375,"Low":10.03,"Open":10.155,"Volume":17600},{"High":10.19,"HistoricalDate":"10\/13\/1999 05:00:00","Last":10,"Low":10,"Open":10.19,"Volume":39200},{"High":10.625,"HistoricalDate":"10\/12\/1999 05:00:00","Last":10.25,"Low":10.25,"Open":10.595,"Volume":56800},{"High":10.595,"HistoricalDate":"10\/11\/1999 05:00:00","Last":10.595,"Low":10.5,"Open":10.58,"Volume":19200},{"High":10.69,"HistoricalDate":"10\/08\/1999 05:00:00","Last":10.56,"Low":10.5,"Open":10.56,"Volume":40800},{"High":10.94,"HistoricalDate":"10\/07\/1999 05:00:00","Last":10.625,"Low":10.625,"Open":10.81,"Volume":72000},{"High":10.94,"HistoricalDate":"10\/06\/1999 05:00:00","Last":10.905,"Low":10.75,"Open":10.905,"Volume":87200},{"High":10.875,"HistoricalDate":"10\/05\/1999 05:00:00","Last":10.875,"Low":10.625,"Open":10.765,"Volume":148000},{"High":10.81,"HistoricalDate":"10\/04\/1999 05:00:00","Last":10.81,"Low":10.44,"Open":10.44,"Volume":47600},{"High":10.595,"HistoricalDate":"10\/01\/1999 05:00:00","Last":10.53,"Low":10.47,"Open":10.58,"Volume":58800},{"High":10.655,"HistoricalDate":"09\/30\/1999 05:00:00","Last":10.655,"Low":10.53,"Open":10.53,"Volume":34400},{"High":10.625,"HistoricalDate":"09\/29\/1999 05:00:00","Last":10.56,"Low":10.44,"Open":10.44,"Volume":100800},{"High":10.595,"HistoricalDate":"09\/28\/1999 05:00:00","Last":10.44,"Low":10.44,"Open":10.545,"Volume":40800},{"High":10.72,"HistoricalDate":"09\/27\/1999 05:00:00","Last":10.56,"Low":10.56,"Open":10.625,"Volume":56000},{"High":10.905,"HistoricalDate":"09\/24\/1999 05:00:00","Last":10.655,"Low":10.625,"Open":10.905,"Volume":120800},{"High":11.06,"HistoricalDate":"09\/23\/1999 05:00:00","Last":10.905,"Low":10.905,"Open":11.015,"Volume":50000},{"High":11.19,"HistoricalDate":"09\/22\/1999 05:00:00","Last":11,"Low":10.75,"Open":10.75,"Volume":67200},{"High":10.905,"HistoricalDate":"09\/21\/1999 05:00:00","Last":10.69,"Low":10.655,"Open":10.69,"Volume":84800},{"High":10.72,"HistoricalDate":"09\/20\/1999 05:00:00","Last":10.655,"Low":10.5,"Open":10.53,"Volume":102400},{"High":10.5,"HistoricalDate":"09\/17\/1999 05:00:00","Last":10.5,"Low":10.155,"Open":10.155,"Volume":219200},{"High":10.625,"HistoricalDate":"09\/16\/1999 05:00:00","Last":10.125,"Low":10.125,"Open":10.56,"Volume":130400},{"High":10.625,"HistoricalDate":"09\/15\/1999 05:00:00","Last":10.5,"Low":10.44,"Open":10.56,"Volume":64000},{"High":10.625,"HistoricalDate":"09\/14\/1999 05:00:00","Last":10.625,"Low":10.53,"Open":10.53,"Volume":241200},{"High":10.69,"HistoricalDate":"09\/13\/1999 05:00:00","Last":10.625,"Low":10.595,"Open":10.625,"Volume":28800},{"High":10.81,"HistoricalDate":"09\/10\/1999 05:00:00","Last":10.595,"Low":10.56,"Open":10.78,"Volume":90400},{"High":10.905,"HistoricalDate":"09\/09\/1999 05:00:00","Last":10.5,"Low":10.5,"Open":10.905,"Volume":69600},{"High":11.06,"HistoricalDate":"09\/08\/1999 05:00:00","Last":10.905,"Low":10.905,"Open":11.06,"Volume":12400},{"High":11.31,"HistoricalDate":"09\/07\/1999 05:00:00","Last":11.19,"Low":11.06,"Open":11.06,"Volume":100000},{"High":11.155,"HistoricalDate":"09\/03\/1999 05:00:00","Last":11.03,"Low":10.875,"Open":10.94,"Volume":412000},{"High":11,"HistoricalDate":"09\/02\/1999 05:00:00","Last":10.89,"Low":10.875,"Open":11,"Volume":65600},{"High":11.345,"HistoricalDate":"09\/01\/1999 05:00:00","Last":11.03,"Low":10.875,"Open":11.25,"Volume":67200},{"High":11.25,"HistoricalDate":"08\/31\/1999 05:00:00","Last":11.25,"Low":10.94,"Open":11.06,"Volume":198800},{"High":11.03,"HistoricalDate":"08\/30\/1999 05:00:00","Last":11,"Low":10.75,"Open":10.75,"Volume":78400},{"High":11,"HistoricalDate":"08\/27\/1999 05:00:00","Last":10.81,"Low":10.56,"Open":10.705,"Volume":31200},{"High":10.875,"HistoricalDate":"08\/26\/1999 05:00:00","Last":10.625,"Low":10.56,"Open":10.81,"Volume":64800},{"High":11.155,"HistoricalDate":"08\/25\/1999 05:00:00","Last":10.81,"Low":10.81,"Open":11.155,"Volume":47200},{"High":11.25,"HistoricalDate":"08\/24\/1999 05:00:00","Last":11.125,"Low":11.03,"Open":11.125,"Volume":298400},{"High":11.375,"HistoricalDate":"08\/23\/1999 05:00:00","Last":11,"Low":11,"Open":11.19,"Volume":140800},{"High":11.095,"HistoricalDate":"08\/20\/1999 05:00:00","Last":11.06,"Low":11,"Open":11,"Volume":38800},{"High":11.08,"HistoricalDate":"08\/19\/1999 05:00:00","Last":11.08,"Low":10.875,"Open":10.97,"Volume":91200},{"High":11.125,"HistoricalDate":"08\/18\/1999 05:00:00","Last":10.97,"Low":10.69,"Open":10.94,"Volume":193600},{"High":10.905,"HistoricalDate":"08\/17\/1999 05:00:00","Last":10.905,"Low":10.56,"Open":10.655,"Volume":59200},{"High":10.875,"HistoricalDate":"08\/16\/1999 05:00:00","Last":10.53,"Low":10.5,"Open":10.875,"Volume":10800},{"High":10.97,"HistoricalDate":"08\/13\/1999 05:00:00","Last":10.78,"Low":10.47,"Open":10.47,"Volume":44800},{"High":11.655,"HistoricalDate":"08\/12\/1999 05:00:00","Last":10.47,"Low":10.47,"Open":11.655,"Volume":142400},{"High":11.625,"HistoricalDate":"08\/11\/1999 05:00:00","Last":11.625,"Low":11.405,"Open":11.405,"Volume":282400},{"High":11.75,"HistoricalDate":"08\/10\/1999 05:00:00","Last":11.345,"Low":11.06,"Open":11.47,"Volume":408800},{"High":11.5,"HistoricalDate":"08\/09\/1999 05:00:00","Last":11.405,"Low":10.875,"Open":11.125,"Volume":214000},{"High":11.125,"HistoricalDate":"08\/06\/1999 05:00:00","Last":11.125,"Low":10.875,"Open":11.125,"Volume":94400},{"High":11.125,"HistoricalDate":"08\/05\/1999 05:00:00","Last":11.125,"Low":10.875,"Open":11.095,"Volume":60000},{"High":11.03,"HistoricalDate":"08\/04\/1999 05:00:00","Last":11,"Low":10.875,"Open":10.875,"Volume":122800},{"High":11.06,"HistoricalDate":"08\/03\/1999 05:00:00","Last":10.94,"Low":10.94,"Open":10.94,"Volume":51200},{"High":11.06,"HistoricalDate":"08\/02\/1999 05:00:00","Last":11.06,"Low":10.81,"Open":10.81,"Volume":126400},{"High":11.06,"HistoricalDate":"07\/30\/1999 05:00:00","Last":10.94,"Low":10.81,"Open":11.03,"Volume":136000},{"High":11.125,"HistoricalDate":"07\/29\/1999 05:00:00","Last":11.03,"Low":11,"Open":11.125,"Volume":76000},{"High":11.25,"HistoricalDate":"07\/28\/1999 05:00:00","Last":11.125,"Low":10.875,"Open":10.97,"Volume":144800},{"High":11.08,"HistoricalDate":"07\/27\/1999 05:00:00","Last":11.06,"Low":10.905,"Open":11.03,"Volume":149600},{"High":11.125,"HistoricalDate":"07\/26\/1999 05:00:00","Last":11.125,"Low":10.875,"Open":11,"Volume":71200},{"High":11.31,"HistoricalDate":"07\/23\/1999 05:00:00","Last":11.155,"Low":10.94,"Open":11.25,"Volume":127600},{"High":11.44,"HistoricalDate":"07\/22\/1999 05:00:00","Last":11.345,"Low":11.25,"Open":11.265,"Volume":99600},{"High":11.44,"HistoricalDate":"07\/21\/1999 05:00:00","Last":11.25,"Low":11,"Open":11,"Volume":241600},{"High":11.125,"HistoricalDate":"07\/20\/1999 05:00:00","Last":10.97,"Low":10.81,"Open":11,"Volume":102800},{"High":11.125,"HistoricalDate":"07\/19\/1999 05:00:00","Last":11.125,"Low":10.94,"Open":10.94,"Volume":116000},{"High":11.155,"HistoricalDate":"07\/16\/1999 05:00:00","Last":11.125,"Low":10.69,"Open":11.095,"Volume":162400},{"High":11.28,"HistoricalDate":"07\/15\/1999 05:00:00","Last":11.155,"Low":11.125,"Open":11.22,"Volume":184400},{"High":11.405,"HistoricalDate":"07\/14\/1999 05:00:00","Last":11.31,"Low":10.44,"Open":11.095,"Volume":135600},{"High":11.345,"HistoricalDate":"07\/13\/1999 05:00:00","Last":11.25,"Low":11.19,"Open":11.345,"Volume":79200},{"High":11.44,"HistoricalDate":"07\/12\/1999 05:00:00","Last":11.345,"Low":11.25,"Open":11.375,"Volume":143600},{"High":11.5,"HistoricalDate":"07\/09\/1999 05:00:00","Last":11.375,"Low":11.375,"Open":11.5,"Volume":141200},{"High":11.81,"HistoricalDate":"07\/08\/1999 05:00:00","Last":11.5,"Low":11.28,"Open":11.31,"Volume":152000},{"High":11.53,"HistoricalDate":"07\/07\/1999 05:00:00","Last":11.345,"Low":11.345,"Open":11.53,"Volume":262800},{"High":11.56,"HistoricalDate":"07\/06\/1999 05:00:00","Last":11.53,"Low":11.375,"Open":11.375,"Volume":156400},{"High":11.44,"HistoricalDate":"07\/02\/1999 05:00:00","Last":11.405,"Low":11.125,"Open":11.19,"Volume":100800},{"High":11.28,"HistoricalDate":"07\/01\/1999 05:00:00","Last":11.19,"Low":11.125,"Open":11.25,"Volume":310400},{"High":11.44,"HistoricalDate":"06\/30\/1999 05:00:00","Last":11.25,"Low":10.69,"Open":10.875,"Volume":570800},{"High":10.97,"HistoricalDate":"06\/29\/1999 05:00:00","Last":10.81,"Low":10.31,"Open":10.31,"Volume":424400},{"High":10.905,"HistoricalDate":"06\/28\/1999 05:00:00","Last":10.56,"Low":10.31,"Open":10.655,"Volume":225600},{"High":10.75,"HistoricalDate":"06\/25\/1999 05:00:00","Last":10.72,"Low":10.5,"Open":10.56,"Volume":211200},{"High":10.625,"HistoricalDate":"06\/24\/1999 05:00:00","Last":10.595,"Low":10.28,"Open":10.375,"Volume":95200},{"High":10.405,"HistoricalDate":"06\/23\/1999 05:00:00","Last":10.405,"Low":10.19,"Open":10.25,"Volume":102800},{"High":10.28,"HistoricalDate":"06\/22\/1999 05:00:00","Last":10.28,"Low":9.595,"Open":9.625,"Volume":179200},{"High":9.625,"HistoricalDate":"06\/21\/1999 05:00:00","Last":9.625,"Low":9.47,"Open":9.5,"Volume":24800},{"High":9.5,"HistoricalDate":"06\/18\/1999 05:00:00","Last":9.5,"Low":9.47,"Open":9.47,"Volume":3200},{"High":9.47,"HistoricalDate":"06\/17\/1999 05:00:00","Last":9.47,"Low":9.47,"Open":9.47,"Volume":15200},{"High":9.625,"HistoricalDate":"06\/16\/1999 05:00:00","Last":9.5,"Low":9.44,"Open":9.625,"Volume":67200},{"High":9.56,"HistoricalDate":"06\/15\/1999 05:00:00","Last":9.47,"Low":9.405,"Open":9.56,"Volume":157600},{"High":9.56,"HistoricalDate":"06\/14\/1999 05:00:00","Last":9.5,"Low":9.47,"Open":9.5,"Volume":55200},{"High":9.75,"HistoricalDate":"06\/11\/1999 05:00:00","Last":9.75,"Low":9.5,"Open":9.69,"Volume":41600},{"High":9.69,"HistoricalDate":"06\/10\/1999 05:00:00","Last":9.625,"Low":9.5,"Open":9.595,"Volume":10800},{"High":9.72,"HistoricalDate":"06\/09\/1999 05:00:00","Last":9.72,"Low":9.47,"Open":9.485,"Volume":138000},{"High":9.53,"HistoricalDate":"06\/08\/1999 05:00:00","Last":9.47,"Low":9.47,"Open":9.47,"Volume":26400},{"High":9.655,"HistoricalDate":"06\/07\/1999 05:00:00","Last":9.545,"Low":9.47,"Open":9.655,"Volume":17600},{"High":9.72,"HistoricalDate":"06\/04\/1999 05:00:00","Last":9.69,"Low":9.44,"Open":9.545,"Volume":55200},{"High":9.69,"HistoricalDate":"06\/03\/1999 05:00:00","Last":9.5,"Low":9.47,"Open":9.5,"Volume":48000},{"High":9.75,"HistoricalDate":"06\/02\/1999 05:00:00","Last":9.625,"Low":9.5,"Open":9.625,"Volume":118400},{"High":9.5,"HistoricalDate":"06\/01\/1999 05:00:00","Last":9.5,"Low":9.25,"Open":9.375,"Volume":100000},{"High":9.405,"HistoricalDate":"05\/28\/1999 05:00:00","Last":9.19,"Low":9.19,"Open":9.25,"Volume":75200},{"High":9.25,"HistoricalDate":"05\/27\/1999 05:00:00","Last":9.25,"Low":9.06,"Open":9.19,"Volume":184000},{"High":9.155,"HistoricalDate":"05\/26\/1999 05:00:00","Last":9.155,"Low":9.06,"Open":9.06,"Volume":94400},{"High":9.03,"HistoricalDate":"05\/25\/1999 05:00:00","Last":9.03,"Low":9,"Open":9.03,"Volume":50800},{"High":9.06,"HistoricalDate":"05\/24\/1999 05:00:00","Last":9.03,"Low":8.97,"Open":8.97,"Volume":14000},{"High":9.06,"HistoricalDate":"05\/21\/1999 05:00:00","Last":9.06,"Low":8.97,"Open":9.015,"Volume":31200},{"High":9.06,"HistoricalDate":"05\/20\/1999 05:00:00","Last":8.97,"Low":8.97,"Open":9,"Volume":23600},{"High":9.155,"HistoricalDate":"05\/19\/1999 05:00:00","Last":8.97,"Low":8.94,"Open":9.155,"Volume":130400},{"High":9.125,"HistoricalDate":"05\/18\/1999 05:00:00","Last":9.06,"Low":9.03,"Open":9.03,"Volume":56000},{"High":9.17,"HistoricalDate":"05\/17\/1999 05:00:00","Last":9.155,"Low":9.095,"Open":9.125,"Volume":50000},{"High":9.19,"HistoricalDate":"05\/14\/1999 05:00:00","Last":9.19,"Low":9.06,"Open":9.095,"Volume":54800},{"High":9.44,"HistoricalDate":"05\/13\/1999 05:00:00","Last":9.25,"Low":9.19,"Open":9.31,"Volume":65200},{"High":9.31,"HistoricalDate":"05\/12\/1999 05:00:00","Last":9.31,"Low":9.095,"Open":9.095,"Volume":11200},{"High":9.22,"HistoricalDate":"05\/11\/1999 05:00:00","Last":9.155,"Low":9.155,"Open":9.19,"Volume":21600},{"High":9.25,"HistoricalDate":"05\/10\/1999 05:00:00","Last":9.17,"Low":9.095,"Open":9.19,"Volume":39200},{"High":9.375,"HistoricalDate":"05\/07\/1999 05:00:00","Last":9.375,"Low":9.25,"Open":9.375,"Volume":28000},{"High":9.375,"HistoricalDate":"05\/06\/1999 05:00:00","Last":9.375,"Low":9.25,"Open":9.31,"Volume":21600},{"High":9.375,"HistoricalDate":"05\/05\/1999 05:00:00","Last":9.375,"Low":9.25,"Open":9.345,"Volume":16000},{"High":9.375,"HistoricalDate":"05\/04\/1999 05:00:00","Last":9.25,"Low":9.19,"Open":9.375,"Volume":42800},{"High":9.31,"HistoricalDate":"05\/03\/1999 05:00:00","Last":9.31,"Low":9.095,"Open":9.19,"Volume":43600},{"High":9.25,"HistoricalDate":"04\/30\/1999 05:00:00","Last":9.06,"Low":8.94,"Open":9.125,"Volume":532400},{"High":9.125,"HistoricalDate":"04\/29\/1999 05:00:00","Last":9.06,"Low":8.875,"Open":8.94,"Volume":253600},{"High":9,"HistoricalDate":"04\/28\/1999 05:00:00","Last":8.97,"Low":8.905,"Open":8.94,"Volume":161600},{"High":9.19,"HistoricalDate":"04\/27\/1999 05:00:00","Last":9,"Low":8.94,"Open":9.06,"Volume":152000},{"High":8.94,"HistoricalDate":"04\/26\/1999 05:00:00","Last":8.875,"Low":8.875,"Open":8.875,"Volume":71200},{"High":9,"HistoricalDate":"04\/23\/1999 05:00:00","Last":8.94,"Low":8.875,"Open":8.875,"Volume":48000},{"High":9.19,"HistoricalDate":"04\/22\/1999 05:00:00","Last":8.875,"Low":8.72,"Open":8.81,"Volume":69200},{"High":8.81,"HistoricalDate":"04\/21\/1999 05:00:00","Last":8.72,"Low":8.31,"Open":8.31,"Volume":210400},{"High":8.56,"HistoricalDate":"04\/20\/1999 05:00:00","Last":8.345,"Low":8.28,"Open":8.56,"Volume":28000},{"High":8.5,"HistoricalDate":"04\/19\/1999 05:00:00","Last":8.44,"Low":8.31,"Open":8.44,"Volume":36000},{"High":8.31,"HistoricalDate":"04\/16\/1999 05:00:00","Last":8.25,"Low":8.155,"Open":8.155,"Volume":93600},{"High":8.25,"HistoricalDate":"04\/15\/1999 05:00:00","Last":8.155,"Low":8.095,"Open":8.095,"Volume":98400},{"High":8.155,"HistoricalDate":"04\/14\/1999 05:00:00","Last":8.095,"Low":8.06,"Open":8.06,"Volume":197600},{"High":8.19,"HistoricalDate":"04\/13\/1999 05:00:00","Last":8.06,"Low":8.06,"Open":8.06,"Volume":212800},{"High":8.22,"HistoricalDate":"04\/12\/1999 05:00:00","Last":8.155,"Low":8.06,"Open":8.06,"Volume":14400},{"High":8.25,"HistoricalDate":"04\/09\/1999 05:00:00","Last":8.19,"Low":8.125,"Open":8.25,"Volume":32800},{"High":8.25,"HistoricalDate":"04\/08\/1999 05:00:00","Last":8.155,"Low":8.125,"Open":8.22,"Volume":56000},{"High":8.345,"HistoricalDate":"04\/07\/1999 05:00:00","Last":8.33,"Low":8.06,"Open":8.155,"Volume":114800},{"High":8.25,"HistoricalDate":"04\/06\/1999 05:00:00","Last":8.125,"Low":8.125,"Open":8.25,"Volume":92800},{"High":8.375,"HistoricalDate":"04\/05\/1999 05:00:00","Last":8.25,"Low":8.25,"Open":8.375,"Volume":37600},{"High":8.56,"HistoricalDate":"04\/01\/1999 06:00:00","Last":8.345,"Low":8.31,"Open":8.375,"Volume":30400},{"High":8.47,"HistoricalDate":"03\/31\/1999 06:00:00","Last":8.47,"Low":8.31,"Open":8.44,"Volume":12800},{"High":8.5,"HistoricalDate":"03\/30\/1999 06:00:00","Last":8.405,"Low":8.25,"Open":8.5,"Volume":32000},{"High":8.5,"HistoricalDate":"03\/29\/1999 06:00:00","Last":8.345,"Low":8.31,"Open":8.5,"Volume":41600},{"High":8.5,"HistoricalDate":"03\/26\/1999 06:00:00","Last":8.44,"Low":8.25,"Open":8.375,"Volume":19600},{"High":8.5,"HistoricalDate":"03\/25\/1999 06:00:00","Last":8.375,"Low":8.19,"Open":8.19,"Volume":90000},{"High":8.31,"HistoricalDate":"03\/24\/1999 06:00:00","Last":8.19,"Low":8.19,"Open":8.19,"Volume":12800},{"High":8.31,"HistoricalDate":"03\/23\/1999 06:00:00","Last":8.155,"Low":8.155,"Open":8.25,"Volume":39200},{"High":8.31,"HistoricalDate":"03\/22\/1999 06:00:00","Last":8.25,"Low":8.125,"Open":8.31,"Volume":31200},{"High":8.75,"HistoricalDate":"03\/19\/1999 06:00:00","Last":8.19,"Low":8.19,"Open":8.5,"Volume":66000},{"High":8.625,"HistoricalDate":"03\/18\/1999 06:00:00","Last":8.44,"Low":8.28,"Open":8.31,"Volume":78000},{"High":8.405,"HistoricalDate":"03\/17\/1999 06:00:00","Last":8.25,"Low":8.125,"Open":8.405,"Volume":38400},{"High":8.625,"HistoricalDate":"03\/16\/1999 06:00:00","Last":8.5,"Low":8.31,"Open":8.375,"Volume":61600},{"High":8.44,"HistoricalDate":"03\/15\/1999 06:00:00","Last":8.125,"Low":8.125,"Open":8.31,"Volume":78400},{"High":8.53,"HistoricalDate":"03\/12\/1999 06:00:00","Last":8.345,"Low":8.31,"Open":8.375,"Volume":78400},{"High":8.53,"HistoricalDate":"03\/11\/1999 06:00:00","Last":8.375,"Low":8.31,"Open":8.31,"Volume":48800},{"High":8.5,"HistoricalDate":"03\/10\/1999 06:00:00","Last":8.345,"Low":8.345,"Open":8.44,"Volume":12800},{"High":8.625,"HistoricalDate":"03\/09\/1999 06:00:00","Last":8.375,"Low":8.375,"Open":8.625,"Volume":70400},{"High":8.875,"HistoricalDate":"03\/08\/1999 06:00:00","Last":8.69,"Low":8.69,"Open":8.72,"Volume":58400},{"High":8.69,"HistoricalDate":"03\/05\/1999 06:00:00","Last":8.69,"Low":8.31,"Open":8.375,"Volume":31200},{"High":8.345,"HistoricalDate":"03\/04\/1999 06:00:00","Last":8.31,"Low":8.19,"Open":8.19,"Volume":33600},{"High":8.19,"HistoricalDate":"03\/03\/1999 06:00:00","Last":8.14,"Low":8.125,"Open":8.155,"Volume":104000},{"High":8.28,"HistoricalDate":"03\/02\/1999 06:00:00","Last":8.19,"Low":8.19,"Open":8.25,"Volume":112000},{"High":8.31,"HistoricalDate":"03\/01\/1999 06:00:00","Last":8.25,"Low":8.25,"Open":8.25,"Volume":2000},{"High":8.31,"HistoricalDate":"02\/26\/1999 06:00:00","Last":8.25,"Low":8.25,"Open":8.25,"Volume":43200},{"High":8.47,"HistoricalDate":"02\/25\/1999 06:00:00","Last":8.25,"Low":8.25,"Open":8.405,"Volume":108800},{"High":8.595,"HistoricalDate":"02\/24\/1999 06:00:00","Last":8.44,"Low":8.44,"Open":8.5,"Volume":105600},{"High":8.625,"HistoricalDate":"02\/23\/1999 06:00:00","Last":8.53,"Low":8.5,"Open":8.625,"Volume":80000},{"High":8.625,"HistoricalDate":"02\/22\/1999 06:00:00","Last":8.56,"Low":8.47,"Open":8.595,"Volume":109600},{"High":8.72,"HistoricalDate":"02\/19\/1999 06:00:00","Last":8.595,"Low":8.5,"Open":8.69,"Volume":128000},{"High":8.69,"HistoricalDate":"02\/18\/1999 06:00:00","Last":8.655,"Low":8.56,"Open":8.56,"Volume":23200},{"High":8.69,"HistoricalDate":"02\/17\/1999 06:00:00","Last":8.655,"Low":8.56,"Open":8.69,"Volume":132800},{"High":8.69,"HistoricalDate":"02\/16\/1999 06:00:00","Last":8.625,"Low":8.625,"Open":8.69,"Volume":48000},{"High":8.69,"HistoricalDate":"02\/12\/1999 06:00:00","Last":8.625,"Low":8.5,"Open":8.5,"Volume":73600},{"High":8.595,"HistoricalDate":"02\/11\/1999 06:00:00","Last":8.5,"Low":8.5,"Open":8.5,"Volume":14400},{"High":8.75,"HistoricalDate":"02\/10\/1999 06:00:00","Last":8.53,"Low":8.5,"Open":8.69,"Volume":49200},{"High":8.94,"HistoricalDate":"02\/09\/1999 06:00:00","Last":8.78,"Low":8.72,"Open":8.94,"Volume":25600},{"High":9.06,"HistoricalDate":"02\/08\/1999 06:00:00","Last":8.905,"Low":8.75,"Open":9,"Volume":95200},{"High":9.125,"HistoricalDate":"02\/05\/1999 06:00:00","Last":9,"Low":9,"Open":9.125,"Volume":72800},{"High":9.125,"HistoricalDate":"02\/04\/1999 06:00:00","Last":9.125,"Low":9.06,"Open":9.095,"Volume":123200},{"High":9.19,"HistoricalDate":"02\/03\/1999 06:00:00","Last":9.095,"Low":9.095,"Open":9.19,"Volume":22400},{"High":9.22,"HistoricalDate":"02\/02\/1999 06:00:00","Last":9.19,"Low":9.125,"Open":9.125,"Volume":51200},{"High":9.19,"HistoricalDate":"02\/01\/1999 06:00:00","Last":9.155,"Low":9.125,"Open":9.19,"Volume":17600},{"High":9.22,"HistoricalDate":"01\/29\/1999 06:00:00","Last":9.22,"Low":9.125,"Open":9.155,"Volume":42800},{"High":9.22,"HistoricalDate":"01\/28\/1999 06:00:00","Last":9.22,"Low":9.125,"Open":9.125,"Volume":45200},{"High":9.155,"HistoricalDate":"01\/27\/1999 06:00:00","Last":9.125,"Low":9.095,"Open":9.125,"Volume":44000},{"High":9.22,"HistoricalDate":"01\/26\/1999 06:00:00","Last":9.125,"Low":9.095,"Open":9.095,"Volume":115200},{"High":9.375,"HistoricalDate":"01\/25\/1999 06:00:00","Last":9.155,"Low":9.125,"Open":9.22,"Volume":88400},{"High":9.31,"HistoricalDate":"01\/22\/1999 06:00:00","Last":9.31,"Low":8.94,"Open":9,"Volume":226000},{"High":9.03,"HistoricalDate":"01\/21\/1999 06:00:00","Last":9.03,"Low":8.97,"Open":8.97,"Volume":54400},{"High":9.03,"HistoricalDate":"01\/20\/1999 06:00:00","Last":9.03,"Low":8.845,"Open":8.905,"Volume":304800},{"High":9.25,"HistoricalDate":"01\/19\/1999 06:00:00","Last":8.875,"Low":8.75,"Open":9.125,"Volume":174400},{"High":9.22,"HistoricalDate":"01\/15\/1999 06:00:00","Last":9.03,"Low":8.655,"Open":8.75,"Volume":293600},{"High":8.72,"HistoricalDate":"01\/14\/1999 06:00:00","Last":8.69,"Low":8.25,"Open":8.25,"Volume":168800},{"High":8.375,"HistoricalDate":"01\/13\/1999 06:00:00","Last":8.31,"Low":8,"Open":8.06,"Volume":41600},{"High":8.5,"HistoricalDate":"01\/12\/1999 06:00:00","Last":8.19,"Low":8.19,"Open":8.375,"Volume":174400},{"High":8.625,"HistoricalDate":"01\/11\/1999 06:00:00","Last":8.405,"Low":8.375,"Open":8.625,"Volume":437200},{"High":8.5,"HistoricalDate":"01\/08\/1999 06:00:00","Last":8.44,"Low":8.19,"Open":8.375,"Volume":2745600},{"High":8.47,"HistoricalDate":"01\/07\/1999 06:00:00","Last":8.405,"Low":8.22,"Open":8.375,"Volume":720800},{"High":8.53,"HistoricalDate":"01\/06\/1999 06:00:00","Last":8.375,"Low":8.345,"Open":8.5,"Volume":522400},{"High":8.61,"HistoricalDate":"01\/05\/1999 06:00:00","Last":8.44,"Low":8.405,"Open":8.47,"Volume":212800},{"High":8.5,"HistoricalDate":"01\/04\/1999 06:00:00","Last":8.5,"Low":8.405,"Open":8.405,"Volume":164800},{"High":8.5,"HistoricalDate":"12\/31\/1998 06:00:00","Last":8.44,"Low":8.28,"Open":8.5,"Volume":190400},{"High":8.5,"HistoricalDate":"12\/30\/1998 06:00:00","Last":8.25,"Low":8.25,"Open":8.375,"Volume":204000},{"High":8.56,"HistoricalDate":"12\/29\/1998 06:00:00","Last":8.47,"Low":8.375,"Open":8.47,"Volume":33600},{"High":8.5,"HistoricalDate":"12\/28\/1998 06:00:00","Last":8.375,"Low":8.31,"Open":8.31,"Volume":100000},{"High":8.44,"HistoricalDate":"12\/24\/1998 06:00:00","Last":8.31,"Low":8.25,"Open":8.375,"Volume":39200},{"High":8.375,"HistoricalDate":"12\/23\/1998 06:00:00","Last":8.25,"Low":8.19,"Open":8.31,"Volume":486000},{"High":8.56,"HistoricalDate":"12\/22\/1998 06:00:00","Last":8.375,"Low":8.31,"Open":8.51,"Volume":55200},{"High":8.625,"HistoricalDate":"12\/21\/1998 06:00:00","Last":8.5,"Low":8.375,"Open":8.56,"Volume":50000},{"High":8.5,"HistoricalDate":"12\/18\/1998 06:00:00","Last":8.31,"Low":8.31,"Open":8.31,"Volume":37600},{"High":8.625,"HistoricalDate":"12\/17\/1998 06:00:00","Last":8.31,"Low":8.25,"Open":8.56,"Volume":64400},{"High":8.81,"HistoricalDate":"12\/16\/1998 06:00:00","Last":8.625,"Low":8.31,"Open":8.405,"Volume":477600},{"High":8.625,"HistoricalDate":"12\/15\/1998 06:00:00","Last":8.25,"Low":8.25,"Open":8.5,"Volume":125600},{"High":9.375,"HistoricalDate":"12\/14\/1998 06:00:00","Last":8.5,"Low":8.44,"Open":9.31,"Volume":257600},{"High":9.905,"HistoricalDate":"12\/11\/1998 06:00:00","Last":9.595,"Low":9.5,"Open":9.875,"Volume":186400},{"High":10.125,"HistoricalDate":"12\/10\/1998 06:00:00","Last":9.875,"Low":9.75,"Open":9.75,"Volume":57600},{"High":9.875,"HistoricalDate":"12\/09\/1998 06:00:00","Last":9.75,"Low":9.75,"Open":9.75,"Volume":36400},{"High":9.97,"HistoricalDate":"12\/08\/1998 06:00:00","Last":9.845,"Low":9.625,"Open":9.75,"Volume":64000},{"High":9.81,"HistoricalDate":"12\/07\/1998 06:00:00","Last":9.5,"Low":9.125,"Open":9.25,"Volume":76400},{"High":9.375,"HistoricalDate":"12\/04\/1998 06:00:00","Last":9.31,"Low":9.125,"Open":9.125,"Volume":70800},{"High":9.375,"HistoricalDate":"12\/03\/1998 06:00:00","Last":9.22,"Low":9.22,"Open":9.375,"Volume":11200},{"High":9.375,"HistoricalDate":"12\/02\/1998 06:00:00","Last":9.25,"Low":9.25,"Open":9.25,"Volume":55200},{"High":9.375,"HistoricalDate":"12\/01\/1998 06:00:00","Last":9.25,"Low":9.19,"Open":9.19,"Volume":257600},{"High":9.625,"HistoricalDate":"11\/30\/1998 06:00:00","Last":9.25,"Low":9.125,"Open":9.5,"Volume":25600},{"High":9.69,"HistoricalDate":"11\/27\/1998 06:00:00","Last":9.44,"Low":9.44,"Open":9.625,"Volume":8400},{"High":9.94,"HistoricalDate":"11\/25\/1998 06:00:00","Last":9.625,"Low":9.56,"Open":9.94,"Volume":26400},{"High":9.94,"HistoricalDate":"11\/24\/1998 06:00:00","Last":9.94,"Low":8.94,"Open":8.97,"Volume":175200},{"High":9.125,"HistoricalDate":"11\/23\/1998 06:00:00","Last":9,"Low":8.375,"Open":8.44,"Volume":86400},{"High":8.44,"HistoricalDate":"11\/20\/1998 06:00:00","Last":8.375,"Low":8.345,"Open":8.375,"Volume":128800},{"High":8.5,"HistoricalDate":"11\/19\/1998 06:00:00","Last":8.375,"Low":8.375,"Open":8.5,"Volume":54000},{"High":8.5,"HistoricalDate":"11\/18\/1998 06:00:00","Last":8.375,"Low":8.375,"Open":8.44,"Volume":39200},{"High":8.44,"HistoricalDate":"11\/17\/1998 06:00:00","Last":8.375,"Low":8.31,"Open":8.405,"Volume":115600},{"High":8.375,"HistoricalDate":"11\/16\/1998 06:00:00","Last":8.375,"Low":8.31,"Open":8.31,"Volume":3600},{"High":8.5,"HistoricalDate":"11\/13\/1998 06:00:00","Last":8.31,"Low":8.28,"Open":8.44,"Volume":32800},{"High":8.44,"HistoricalDate":"11\/12\/1998 06:00:00","Last":8.375,"Low":8.31,"Open":8.36,"Volume":16000},{"High":8.5,"HistoricalDate":"11\/11\/1998 06:00:00","Last":8.28,"Low":8.25,"Open":8.47,"Volume":64800},{"High":8.72,"HistoricalDate":"11\/10\/1998 06:00:00","Last":8.47,"Low":8.405,"Open":8.72,"Volume":106400},{"High":8.94,"HistoricalDate":"11\/09\/1998 06:00:00","Last":8.72,"Low":8.69,"Open":8.94,"Volume":78400},{"High":8.94,"HistoricalDate":"11\/06\/1998 06:00:00","Last":8.94,"Low":8.81,"Open":8.81,"Volume":4800},{"High":8.94,"HistoricalDate":"11\/05\/1998 06:00:00","Last":8.81,"Low":8.81,"Open":8.81,"Volume":43200},{"High":8.875,"HistoricalDate":"11\/04\/1998 06:00:00","Last":8.78,"Low":8.69,"Open":8.75,"Volume":23200},{"High":8.875,"HistoricalDate":"11\/03\/1998 06:00:00","Last":8.625,"Low":8.5,"Open":8.69,"Volume":44800},{"High":8.625,"HistoricalDate":"11\/02\/1998 06:00:00","Last":8.625,"Low":8.44,"Open":8.44,"Volume":55600},{"High":8.44,"HistoricalDate":"10\/30\/1998 06:00:00","Last":8.375,"Low":8.28,"Open":8.28,"Volume":38000},{"High":8.345,"HistoricalDate":"10\/29\/1998 06:00:00","Last":8.28,"Low":8.19,"Open":8.19,"Volume":22400},{"High":8.31,"HistoricalDate":"10\/28\/1998 06:00:00","Last":8.31,"Low":8.125,"Open":8.125,"Volume":28000},{"High":8.19,"HistoricalDate":"10\/27\/1998 06:00:00","Last":8.19,"Low":8.125,"Open":8.125,"Volume":24000},{"High":8.31,"HistoricalDate":"10\/26\/1998 06:00:00","Last":8.125,"Low":8.06,"Open":8.125,"Volume":68800},{"High":8.125,"HistoricalDate":"10\/23\/1998 05:00:00","Last":8.125,"Low":8,"Open":8,"Volume":18800},{"High":8.25,"HistoricalDate":"10\/22\/1998 05:00:00","Last":8,"Low":8,"Open":8.25,"Volume":8000},{"High":8.31,"HistoricalDate":"10\/21\/1998 05:00:00","Last":8.125,"Low":8.125,"Open":8.31,"Volume":4000},{"High":8.5,"HistoricalDate":"10\/20\/1998 05:00:00","Last":8.06,"Low":8.06,"Open":8.28,"Volume":66000},{"High":8.19,"HistoricalDate":"10\/19\/1998 05:00:00","Last":8,"Low":7.845,"Open":7.845,"Volume":29200},{"High":7.81,"HistoricalDate":"10\/16\/1998 05:00:00","Last":7.81,"Low":7.5,"Open":7.69,"Volume":36800},{"High":7.5,"HistoricalDate":"10\/15\/1998 05:00:00","Last":7.44,"Low":7.44,"Open":7.44,"Volume":16000},{"High":7.47,"HistoricalDate":"10\/14\/1998 05:00:00","Last":7.44,"Low":7.31,"Open":7.31,"Volume":13600},{"High":7.5,"HistoricalDate":"10\/13\/1998 05:00:00","Last":7.375,"Low":7.375,"Open":7.375,"Volume":8000},{"High":7.47,"HistoricalDate":"10\/12\/1998 05:00:00","Last":7.47,"Low":7.31,"Open":7.44,"Volume":6400},{"High":7.47,"HistoricalDate":"10\/09\/1998 05:00:00","Last":7.345,"Low":7.31,"Open":7.47,"Volume":15200},{"High":7.5,"HistoricalDate":"10\/08\/1998 05:00:00","Last":7.345,"Low":7.31,"Open":7.5,"Volume":94400},{"High":7.625,"HistoricalDate":"10\/07\/1998 05:00:00","Last":7.625,"Low":7.44,"Open":7.44,"Volume":99200},{"High":7.72,"HistoricalDate":"10\/06\/1998 05:00:00","Last":7.44,"Low":7.375,"Open":7.5,"Volume":81600},{"High":7.81,"HistoricalDate":"10\/05\/1998 05:00:00","Last":7.5,"Low":7.5,"Open":7.81,"Volume":88400},{"High":7.75,"HistoricalDate":"10\/02\/1998 05:00:00","Last":7.69,"Low":7.69,"Open":7.75,"Volume":2400},{"High":7.875,"HistoricalDate":"10\/01\/1998 05:00:00","Last":7.75,"Low":7.69,"Open":7.875,"Volume":15200},{"High":7.81,"HistoricalDate":"09\/30\/1998 05:00:00","Last":7.75,"Low":7.69,"Open":7.75,"Volume":30000},{"High":8.19,"HistoricalDate":"09\/29\/1998 05:00:00","Last":7.845,"Low":7.81,"Open":8.19,"Volume":90400},{"High":8.19,"HistoricalDate":"09\/28\/1998 05:00:00","Last":8.19,"Low":8,"Open":8.06,"Volume":250400},{"High":8.19,"HistoricalDate":"09\/25\/1998 05:00:00","Last":8.125,"Low":8.03,"Open":8.03,"Volume":14400},{"High":8.19,"HistoricalDate":"09\/24\/1998 05:00:00","Last":8.06,"Low":8.06,"Open":8.06,"Volume":11200},{"High":8.19,"HistoricalDate":"09\/23\/1998 05:00:00","Last":8.06,"Low":8.06,"Open":8.19,"Volume":16800},{"High":8.06,"HistoricalDate":"09\/22\/1998 05:00:00","Last":8.03,"Low":7.97,"Open":8,"Volume":47200},{"High":8.06,"HistoricalDate":"09\/21\/1998 05:00:00","Last":7.97,"Low":7.97,"Open":7.97,"Volume":62400},{"High":8.19,"HistoricalDate":"09\/18\/1998 05:00:00","Last":8.125,"Low":7.845,"Open":7.845,"Volume":107200},{"High":7.845,"HistoricalDate":"09\/17\/1998 05:00:00","Last":7.845,"Low":7.655,"Open":7.69,"Volume":144000},{"High":7.78,"HistoricalDate":"09\/16\/1998 05:00:00","Last":7.655,"Low":7.655,"Open":7.78,"Volume":114000},{"High":7.78,"HistoricalDate":"09\/15\/1998 05:00:00","Last":7.78,"Low":7.75,"Open":7.75,"Volume":109600},{"High":7.78,"HistoricalDate":"09\/14\/1998 05:00:00","Last":7.72,"Low":7.625,"Open":7.625,"Volume":111200},{"High":7.81,"HistoricalDate":"09\/11\/1998 05:00:00","Last":7.655,"Low":7.56,"Open":7.81,"Volume":122000},{"High":7.78,"HistoricalDate":"09\/10\/1998 05:00:00","Last":7.625,"Low":7.56,"Open":7.56,"Volume":92800},{"High":7.905,"HistoricalDate":"09\/09\/1998 05:00:00","Last":7.595,"Low":7.53,"Open":7.905,"Volume":339600},{"High":7.905,"HistoricalDate":"09\/08\/1998 05:00:00","Last":7.845,"Low":7.69,"Open":7.875,"Volume":144800},{"High":7.72,"HistoricalDate":"09\/04\/1998 05:00:00","Last":7.655,"Low":7.595,"Open":7.595,"Volume":147200},{"High":7.69,"HistoricalDate":"09\/03\/1998 05:00:00","Last":7.625,"Low":7.5,"Open":7.625,"Volume":204800},{"High":7.81,"HistoricalDate":"09\/02\/1998 05:00:00","Last":7.625,"Low":7.625,"Open":7.81,"Volume":102400},{"High":7.875,"HistoricalDate":"09\/01\/1998 05:00:00","Last":7.75,"Low":7.5,"Open":7.53,"Volume":288800},{"High":8.06,"HistoricalDate":"08\/31\/1998 05:00:00","Last":7.69,"Low":7.56,"Open":7.875,"Volume":306000},{"High":7.94,"HistoricalDate":"08\/28\/1998 05:00:00","Last":7.94,"Low":7.69,"Open":7.69,"Volume":72800},{"High":8.125,"HistoricalDate":"08\/27\/1998 05:00:00","Last":7.75,"Low":7.655,"Open":8,"Volume":260800},{"High":8.44,"HistoricalDate":"08\/26\/1998 05:00:00","Last":8.06,"Low":7.97,"Open":8.405,"Volume":554400},{"High":8.75,"HistoricalDate":"08\/25\/1998 05:00:00","Last":8.44,"Low":8.405,"Open":8.75,"Volume":187200},{"High":8.75,"HistoricalDate":"08\/24\/1998 05:00:00","Last":8.69,"Low":8.375,"Open":8.375,"Volume":88000},{"High":8.875,"HistoricalDate":"08\/21\/1998 05:00:00","Last":8.375,"Low":8.375,"Open":8.875,"Volume":75200},{"High":8.81,"HistoricalDate":"08\/20\/1998 05:00:00","Last":8.75,"Low":8.69,"Open":8.81,"Volume":124000},{"High":9.06,"HistoricalDate":"08\/19\/1998 05:00:00","Last":9.06,"Low":8.81,"Open":9.06,"Volume":67600},{"High":9.19,"HistoricalDate":"08\/18\/1998 05:00:00","Last":9.19,"Low":9.03,"Open":9.125,"Volume":23200},{"High":9.75,"HistoricalDate":"08\/17\/1998 05:00:00","Last":9,"Low":9,"Open":9.75,"Volume":70400},{"High":9.97,"HistoricalDate":"08\/14\/1998 05:00:00","Last":9.56,"Low":9.5,"Open":9.75,"Volume":68400},{"High":9.81,"HistoricalDate":"08\/13\/1998 05:00:00","Last":9.625,"Low":9.56,"Open":9.69,"Volume":44800},{"High":9.5,"HistoricalDate":"08\/12\/1998 05:00:00","Last":9.5,"Low":9.31,"Open":9.31,"Volume":44000},{"High":9.5,"HistoricalDate":"08\/11\/1998 05:00:00","Last":9.25,"Low":9.125,"Open":9.5,"Volume":55200},{"High":9.625,"HistoricalDate":"08\/10\/1998 05:00:00","Last":9.44,"Low":9.44,"Open":9.625,"Volume":26400},{"High":10,"HistoricalDate":"08\/07\/1998 05:00:00","Last":9.625,"Low":9.375,"Open":9.56,"Volume":144000},{"High":9.375,"HistoricalDate":"08\/06\/1998 05:00:00","Last":9.375,"Low":8.94,"Open":8.94,"Volume":52800},{"High":9.31,"HistoricalDate":"08\/05\/1998 05:00:00","Last":9,"Low":9,"Open":9.155,"Volume":53600},{"High":9.56,"HistoricalDate":"08\/04\/1998 05:00:00","Last":9.19,"Low":9.06,"Open":9.56,"Volume":78400},{"High":9.94,"HistoricalDate":"08\/03\/1998 05:00:00","Last":9.625,"Low":9.625,"Open":9.94,"Volume":20800},{"High":9.875,"HistoricalDate":"07\/31\/1998 05:00:00","Last":9.875,"Low":9.75,"Open":9.875,"Volume":27200},{"High":10,"HistoricalDate":"07\/30\/1998 05:00:00","Last":9.75,"Low":9.75,"Open":9.875,"Volume":23200},{"High":10.125,"HistoricalDate":"07\/29\/1998 05:00:00","Last":9.875,"Low":9.875,"Open":10.125,"Volume":34400},{"High":10.19,"HistoricalDate":"07\/28\/1998 05:00:00","Last":10.06,"Low":9.94,"Open":10.125,"Volume":60800},{"High":10.28,"HistoricalDate":"07\/27\/1998 05:00:00","Last":10.125,"Low":9.875,"Open":9.875,"Volume":56000},{"High":10.125,"HistoricalDate":"07\/24\/1998 05:00:00","Last":9.94,"Low":9.94,"Open":10.125,"Volume":14400},{"High":10.25,"HistoricalDate":"07\/23\/1998 05:00:00","Last":10,"Low":10,"Open":10.19,"Volume":28000},{"High":10.31,"HistoricalDate":"07\/22\/1998 05:00:00","Last":10.29,"Low":9.875,"Open":10.25,"Volume":75200},{"High":10.44,"HistoricalDate":"07\/21\/1998 05:00:00","Last":10.31,"Low":10.125,"Open":10.125,"Volume":58400},{"High":10.56,"HistoricalDate":"07\/20\/1998 05:00:00","Last":10.125,"Low":10.125,"Open":10.56,"Volume":37600},{"High":10.69,"HistoricalDate":"07\/17\/1998 05:00:00","Last":10.375,"Low":10.375,"Open":10.69,"Volume":21600},{"High":10.655,"HistoricalDate":"07\/16\/1998 05:00:00","Last":10.5,"Low":10.31,"Open":10.31,"Volume":66400},{"High":10.625,"HistoricalDate":"07\/15\/1998 05:00:00","Last":10.31,"Low":10.28,"Open":10.5,"Volume":52000},{"High":10.72,"HistoricalDate":"07\/14\/1998 05:00:00","Last":10.5,"Low":10.5,"Open":10.595,"Volume":103200},{"High":10.625,"HistoricalDate":"07\/13\/1998 05:00:00","Last":10.56,"Low":10.47,"Open":10.5,"Volume":37600},{"High":10.81,"HistoricalDate":"07\/10\/1998 05:00:00","Last":10.53,"Low":10.53,"Open":10.81,"Volume":36000},{"High":11,"HistoricalDate":"07\/09\/1998 05:00:00","Last":10.72,"Low":10.69,"Open":11,"Volume":63600},{"High":11,"HistoricalDate":"07\/08\/1998 05:00:00","Last":11,"Low":10.75,"Open":10.75,"Volume":72400},{"High":10.94,"HistoricalDate":"07\/07\/1998 05:00:00","Last":10.94,"Low":10.75,"Open":10.81,"Volume":70400},{"High":11,"HistoricalDate":"07\/06\/1998 05:00:00","Last":10.875,"Low":10.81,"Open":10.94,"Volume":133200},{"High":10.94,"HistoricalDate":"07\/02\/1998 05:00:00","Last":10.75,"Low":10.44,"Open":10.81,"Volume":147600},{"High":10.94,"HistoricalDate":"07\/01\/1998 05:00:00","Last":10.81,"Low":10.47,"Open":10.5,"Volume":302400},{"High":10.56,"HistoricalDate":"06\/30\/1998 05:00:00","Last":10.53,"Low":10.19,"Open":10.19,"Volume":300000},{"High":10.31,"HistoricalDate":"06\/29\/1998 05:00:00","Last":10.19,"Low":9.81,"Open":9.81,"Volume":180400},{"High":9.81,"HistoricalDate":"06\/26\/1998 05:00:00","Last":9.81,"Low":9.54,"Open":9.655,"Volume":44000},{"High":9.81,"HistoricalDate":"06\/25\/1998 05:00:00","Last":9.655,"Low":9.31,"Open":9.375,"Volume":196000},{"High":9.31,"HistoricalDate":"06\/24\/1998 05:00:00","Last":9.25,"Low":8.94,"Open":8.97,"Volume":351200},{"High":8.94,"HistoricalDate":"06\/23\/1998 05:00:00","Last":8.845,"Low":8.81,"Open":8.94,"Volume":68000},{"High":9.06,"HistoricalDate":"06\/22\/1998 05:00:00","Last":8.94,"Low":8.845,"Open":9.06,"Volume":77600},{"High":9,"HistoricalDate":"06\/19\/1998 05:00:00","Last":8.94,"Low":8.625,"Open":8.75,"Volume":168400},{"High":9,"HistoricalDate":"06\/18\/1998 05:00:00","Last":8.625,"Low":8.56,"Open":9,"Volume":192800},{"High":9.31,"HistoricalDate":"06\/17\/1998 05:00:00","Last":8.875,"Low":8.875,"Open":9.25,"Volume":179200},{"High":9.31,"HistoricalDate":"06\/16\/1998 05:00:00","Last":9.19,"Low":9,"Open":9.25,"Volume":308000},{"High":9.44,"HistoricalDate":"06\/15\/1998 05:00:00","Last":9.25,"Low":9.25,"Open":9.31,"Volume":114400},{"High":9.44,"HistoricalDate":"06\/12\/1998 05:00:00","Last":9.25,"Low":9.19,"Open":9.44,"Volume":65200},{"High":9.69,"HistoricalDate":"06\/11\/1998 05:00:00","Last":9.47,"Low":9.44,"Open":9.69,"Volume":21200},{"High":9.81,"HistoricalDate":"06\/10\/1998 05:00:00","Last":9.625,"Low":9.625,"Open":9.81,"Volume":72400},{"High":10,"HistoricalDate":"06\/09\/1998 05:00:00","Last":9.81,"Low":9.81,"Open":10,"Volume":17200},{"High":10,"HistoricalDate":"06\/08\/1998 05:00:00","Last":9.94,"Low":9.81,"Open":10,"Volume":85600},{"High":9.97,"HistoricalDate":"06\/05\/1998 05:00:00","Last":9.81,"Low":9.81,"Open":9.905,"Volume":24000},{"High":10,"HistoricalDate":"06\/04\/1998 05:00:00","Last":9.905,"Low":9.875,"Open":9.905,"Volume":124800},{"High":10.06,"HistoricalDate":"06\/03\/1998 05:00:00","Last":9.94,"Low":9.905,"Open":9.905,"Volume":65600},{"High":10.095,"HistoricalDate":"06\/02\/1998 05:00:00","Last":9.905,"Low":9.875,"Open":10.06,"Volume":140400},{"High":10.095,"HistoricalDate":"06\/01\/1998 05:00:00","Last":10.06,"Low":9.97,"Open":10.06,"Volume":34800},{"High":10.06,"HistoricalDate":"05\/29\/1998 05:00:00","Last":9.875,"Low":9.81,"Open":9.81,"Volume":69600},{"High":10.06,"HistoricalDate":"05\/28\/1998 05:00:00","Last":9.81,"Low":9.56,"Open":9.81,"Volume":232800},{"High":10,"HistoricalDate":"05\/27\/1998 05:00:00","Last":9.53,"Low":9.53,"Open":9.81,"Volume":48000},{"High":10.28,"HistoricalDate":"05\/26\/1998 05:00:00","Last":10,"Low":9.94,"Open":10.19,"Volume":51200},{"High":10.31,"HistoricalDate":"05\/22\/1998 05:00:00","Last":10.31,"Low":10.19,"Open":10.19,"Volume":22400},{"High":10.44,"HistoricalDate":"05\/21\/1998 05:00:00","Last":10.25,"Low":10.19,"Open":10.44,"Volume":53600},{"High":10.72,"HistoricalDate":"05\/20\/1998 05:00:00","Last":10.44,"Low":10.25,"Open":10.5,"Volume":92800},{"High":10.69,"HistoricalDate":"05\/19\/1998 05:00:00","Last":10.655,"Low":10.25,"Open":10.25,"Volume":142400},{"High":10.53,"HistoricalDate":"05\/18\/1998 05:00:00","Last":10.25,"Low":10.19,"Open":10.53,"Volume":52800},{"High":10.69,"HistoricalDate":"05\/15\/1998 05:00:00","Last":10.515,"Low":10.31,"Open":10.5,"Volume":57600},{"High":10.75,"HistoricalDate":"05\/14\/1998 05:00:00","Last":10.5,"Low":10.5,"Open":10.53,"Volume":38400},{"High":10.53,"HistoricalDate":"05\/13\/1998 05:00:00","Last":10.47,"Low":10.375,"Open":10.375,"Volume":173600},{"High":10.56,"HistoricalDate":"05\/12\/1998 05:00:00","Last":10.375,"Low":10.375,"Open":10.5,"Volume":64800},{"High":10.655,"HistoricalDate":"05\/11\/1998 05:00:00","Last":10.47,"Low":10.44,"Open":10.655,"Volume":111200},{"High":10.75,"HistoricalDate":"05\/08\/1998 05:00:00","Last":10.595,"Low":10.56,"Open":10.75,"Volume":116400},{"High":10.875,"HistoricalDate":"05\/07\/1998 05:00:00","Last":10.765,"Low":10.75,"Open":10.875,"Volume":88000},{"High":11,"HistoricalDate":"05\/06\/1998 05:00:00","Last":10.795,"Low":10.75,"Open":10.75,"Volume":19600},{"High":11,"HistoricalDate":"05\/05\/1998 05:00:00","Last":11,"Low":10.75,"Open":10.845,"Volume":39600},{"High":11.06,"HistoricalDate":"05\/04\/1998 05:00:00","Last":10.81,"Low":10.69,"Open":10.875,"Volume":104000},{"High":11.06,"HistoricalDate":"05\/01\/1998 05:00:00","Last":11,"Low":10.875,"Open":11,"Volume":184000},{"High":11.125,"HistoricalDate":"04\/30\/1998 05:00:00","Last":10.97,"Low":10.81,"Open":10.81,"Volume":312400},{"High":10.875,"HistoricalDate":"04\/29\/1998 05:00:00","Last":10.81,"Low":10.405,"Open":10.405,"Volume":109600},{"High":10.53,"HistoricalDate":"04\/28\/1998 05:00:00","Last":10.44,"Low":10.375,"Open":10.375,"Volume":66800},{"High":10.56,"HistoricalDate":"04\/27\/1998 05:00:00","Last":10.56,"Low":10.25,"Open":10.25,"Volume":284000},{"High":10.5,"HistoricalDate":"04\/24\/1998 05:00:00","Last":10.44,"Low":10.405,"Open":10.5,"Volume":101600},{"High":10.56,"HistoricalDate":"04\/23\/1998 05:00:00","Last":10.47,"Low":10.47,"Open":10.53,"Volume":106800},{"High":10.625,"HistoricalDate":"04\/22\/1998 05:00:00","Last":10.53,"Low":10.53,"Open":10.625,"Volume":161200},{"High":10.625,"HistoricalDate":"04\/21\/1998 05:00:00","Last":10.56,"Low":10.19,"Open":10.25,"Volume":222000},{"High":10.25,"HistoricalDate":"04\/20\/1998 05:00:00","Last":10.25,"Low":10.03,"Open":10.03,"Volume":127200},{"High":10.19,"HistoricalDate":"04\/17\/1998 05:00:00","Last":10.125,"Low":10.03,"Open":10.03,"Volume":60800},{"High":10.25,"HistoricalDate":"04\/16\/1998 05:00:00","Last":10.125,"Low":10.03,"Open":10.19,"Volume":65600},{"High":10.44,"HistoricalDate":"04\/15\/1998 05:00:00","Last":10.19,"Low":10.06,"Open":10.19,"Volume":127200},{"High":10.19,"HistoricalDate":"04\/14\/1998 05:00:00","Last":10.125,"Low":10,"Open":10.125,"Volume":96400},{"High":10.19,"HistoricalDate":"04\/13\/1998 05:00:00","Last":10.125,"Low":10.125,"Open":10.125,"Volume":22400},{"High":10.25,"HistoricalDate":"04\/09\/1998 05:00:00","Last":10.125,"Low":10.06,"Open":10.19,"Volume":84800},{"High":10.56,"HistoricalDate":"04\/08\/1998 05:00:00","Last":10.06,"Low":10.06,"Open":10.5,"Volume":130000},{"High":10.56,"HistoricalDate":"04\/07\/1998 05:00:00","Last":10.5,"Low":10.44,"Open":10.5,"Volume":52800},{"High":10.81,"HistoricalDate":"04\/06\/1998 05:00:00","Last":10.69,"Low":10.56,"Open":10.625,"Volume":19600},{"High":10.94,"HistoricalDate":"04\/03\/1998 06:00:00","Last":10.75,"Low":10.625,"Open":10.875,"Volume":144000},{"High":10.97,"HistoricalDate":"04\/02\/1998 06:00:00","Last":10.81,"Low":10.81,"Open":10.875,"Volume":65600},{"High":11,"HistoricalDate":"04\/01\/1998 06:00:00","Last":10.97,"Low":10.905,"Open":10.905,"Volume":14800},{"High":11,"HistoricalDate":"03\/31\/1998 06:00:00","Last":11,"Low":10.875,"Open":10.94,"Volume":73600},{"High":11.06,"HistoricalDate":"03\/30\/1998 06:00:00","Last":11,"Low":10.875,"Open":10.875,"Volume":195600},{"High":10.94,"HistoricalDate":"03\/27\/1998 06:00:00","Last":10.875,"Low":10.78,"Open":10.94,"Volume":65600},{"High":10.94,"HistoricalDate":"03\/26\/1998 06:00:00","Last":10.81,"Low":10.81,"Open":10.81,"Volume":164800},{"High":11,"HistoricalDate":"03\/25\/1998 06:00:00","Last":10.94,"Low":10.78,"Open":10.78,"Volume":202000},{"High":10.905,"HistoricalDate":"03\/24\/1998 06:00:00","Last":10.78,"Low":10.5,"Open":10.69,"Volume":95200},{"High":10.905,"HistoricalDate":"03\/23\/1998 06:00:00","Last":10.56,"Low":10.56,"Open":10.75,"Volume":49600},{"High":10.94,"HistoricalDate":"03\/20\/1998 06:00:00","Last":10.905,"Low":10.75,"Open":10.81,"Volume":223200},{"High":10.81,"HistoricalDate":"03\/19\/1998 06:00:00","Last":10.78,"Low":10.69,"Open":10.81,"Volume":94400},{"High":10.81,"HistoricalDate":"03\/18\/1998 06:00:00","Last":10.75,"Low":10.625,"Open":10.625,"Volume":134400},{"High":10.81,"HistoricalDate":"03\/17\/1998 06:00:00","Last":10.655,"Low":10.5,"Open":10.75,"Volume":132800},{"High":10.81,"HistoricalDate":"03\/16\/1998 06:00:00","Last":10.75,"Low":10.5,"Open":10.56,"Volume":128000},{"High":10.625,"HistoricalDate":"03\/13\/1998 06:00:00","Last":10.5,"Low":10.44,"Open":10.56,"Volume":42400},{"High":10.56,"HistoricalDate":"03\/12\/1998 06:00:00","Last":10.5,"Low":10.5,"Open":10.5,"Volume":2400},{"High":10.625,"HistoricalDate":"03\/11\/1998 06:00:00","Last":10.53,"Low":10.44,"Open":10.625,"Volume":57200},{"High":10.69,"HistoricalDate":"03\/10\/1998 06:00:00","Last":10.56,"Low":10.56,"Open":10.56,"Volume":15200},{"High":10.69,"HistoricalDate":"03\/09\/1998 06:00:00","Last":10.625,"Low":10.405,"Open":10.56,"Volume":50400},{"High":10.53,"HistoricalDate":"03\/06\/1998 06:00:00","Last":10.53,"Low":10.31,"Open":10.47,"Volume":91600},{"High":10.5,"HistoricalDate":"03\/05\/1998 06:00:00","Last":10.47,"Low":10.31,"Open":10.5,"Volume":48400},{"High":10.69,"HistoricalDate":"03\/04\/1998 06:00:00","Last":10.625,"Low":10.56,"Open":10.69,"Volume":192800},{"High":10.69,"HistoricalDate":"03\/03\/1998 06:00:00","Last":10.655,"Low":10.595,"Open":10.595,"Volume":95600},{"High":10.69,"HistoricalDate":"03\/02\/1998 06:00:00","Last":10.625,"Low":10.595,"Open":10.595,"Volume":52000},{"High":10.75,"HistoricalDate":"02\/27\/1998 06:00:00","Last":10.69,"Low":10.595,"Open":10.655,"Volume":75200},{"High":10.78,"HistoricalDate":"02\/26\/1998 06:00:00","Last":10.72,"Low":10.5,"Open":10.56,"Volume":96000},{"High":10.75,"HistoricalDate":"02\/25\/1998 06:00:00","Last":10.56,"Low":10.56,"Open":10.655,"Volume":49600},{"High":10.72,"HistoricalDate":"02\/24\/1998 06:00:00","Last":10.72,"Low":10.655,"Open":10.655,"Volume":57600},{"High":10.78,"HistoricalDate":"02\/23\/1998 06:00:00","Last":10.69,"Low":10.69,"Open":10.75,"Volume":135200},{"High":10.81,"HistoricalDate":"02\/20\/1998 06:00:00","Last":10.81,"Low":10.72,"Open":10.72,"Volume":102400},{"High":10.81,"HistoricalDate":"02\/19\/1998 06:00:00","Last":10.75,"Low":10.72,"Open":10.81,"Volume":138400},{"High":10.81,"HistoricalDate":"02\/18\/1998 06:00:00","Last":10.75,"Low":10.72,"Open":10.75,"Volume":112400},{"High":10.81,"HistoricalDate":"02\/17\/1998 06:00:00","Last":10.81,"Low":10.625,"Open":10.625,"Volume":172800},{"High":10.75,"HistoricalDate":"02\/13\/1998 06:00:00","Last":10.75,"Low":10.5,"Open":10.625,"Volume":208400},{"High":10.75,"HistoricalDate":"02\/12\/1998 06:00:00","Last":10.655,"Low":10.56,"Open":10.75,"Volume":95200},{"High":10.81,"HistoricalDate":"02\/11\/1998 06:00:00","Last":10.72,"Low":10.655,"Open":10.81,"Volume":86400},{"High":10.875,"HistoricalDate":"02\/10\/1998 06:00:00","Last":10.81,"Low":10.655,"Open":10.69,"Volume":61600},{"High":10.81,"HistoricalDate":"02\/09\/1998 06:00:00","Last":10.72,"Low":10.625,"Open":10.81,"Volume":22400},{"High":10.75,"HistoricalDate":"02\/06\/1998 06:00:00","Last":10.69,"Low":10.625,"Open":10.69,"Volume":40000},{"High":10.875,"HistoricalDate":"02\/05\/1998 06:00:00","Last":10.81,"Low":10.78,"Open":10.875,"Volume":22400},{"High":10.875,"HistoricalDate":"02\/04\/1998 06:00:00","Last":10.845,"Low":10.75,"Open":10.81,"Volume":37600},{"High":11.06,"HistoricalDate":"02\/03\/1998 06:00:00","Last":10.94,"Low":10.75,"Open":10.875,"Volume":150400},{"High":11.125,"HistoricalDate":"02\/02\/1998 06:00:00","Last":11,"Low":10.625,"Open":10.625,"Volume":420800},{"High":10.625,"HistoricalDate":"01\/30\/1998 06:00:00","Last":10.625,"Low":10.5,"Open":10.5,"Volume":37200},{"High":10.69,"HistoricalDate":"01\/29\/1998 06:00:00","Last":10.625,"Low":10.5,"Open":10.5,"Volume":36000},{"High":10.69,"HistoricalDate":"01\/28\/1998 06:00:00","Last":10.56,"Low":10.44,"Open":10.56,"Volume":263200},{"High":10.655,"HistoricalDate":"01\/27\/1998 06:00:00","Last":10.56,"Low":10.25,"Open":10.405,"Volume":819200},{"High":10.405,"HistoricalDate":"01\/26\/1998 06:00:00","Last":10.375,"Low":10.22,"Open":10.405,"Volume":165600},{"High":10.44,"HistoricalDate":"01\/23\/1998 06:00:00","Last":10.31,"Low":10.31,"Open":10.44,"Volume":54800},{"High":10.5,"HistoricalDate":"01\/22\/1998 06:00:00","Last":10.375,"Low":10.375,"Open":10.375,"Volume":236400},{"High":10.5,"HistoricalDate":"01\/21\/1998 06:00:00","Last":10.375,"Low":10.31,"Open":10.47,"Volume":264800},{"High":10.625,"HistoricalDate":"01\/20\/1998 06:00:00","Last":10.5,"Low":10.06,"Open":10.06,"Volume":593600},{"High":10.19,"HistoricalDate":"01\/16\/1998 06:00:00","Last":10.06,"Low":10,"Open":10.06,"Volume":61600},{"High":10.19,"HistoricalDate":"01\/15\/1998 06:00:00","Last":10.06,"Low":9.875,"Open":9.875,"Volume":413200},{"High":9.81,"HistoricalDate":"01\/14\/1998 06:00:00","Last":9.78,"Low":9.5,"Open":9.5,"Volume":59600},{"High":9.56,"HistoricalDate":"01\/13\/1998 06:00:00","Last":9.53,"Low":9.25,"Open":9.44,"Volume":24800},{"High":9.5,"HistoricalDate":"01\/12\/1998 06:00:00","Last":9.25,"Low":9.25,"Open":9.375,"Volume":24800},{"High":9.655,"HistoricalDate":"01\/09\/1998 06:00:00","Last":9.44,"Low":9.44,"Open":9.625,"Volume":75600},{"High":9.81,"HistoricalDate":"01\/08\/1998 06:00:00","Last":9.75,"Low":9.56,"Open":9.625,"Volume":32000},{"High":10,"HistoricalDate":"01\/07\/1998 06:00:00","Last":9.655,"Low":9.625,"Open":9.97,"Volume":47200},{"High":10.19,"HistoricalDate":"01\/06\/1998 06:00:00","Last":10.06,"Low":9.94,"Open":10.19,"Volume":39600},{"High":10.155,"HistoricalDate":"01\/05\/1998 06:00:00","Last":10.125,"Low":9.81,"Open":9.94,"Volume":121600},{"High":9.97,"HistoricalDate":"01\/02\/1998 06:00:00","Last":9.94,"Low":9.81,"Open":9.875,"Volume":10400},{"High":10.31,"HistoricalDate":"12\/31\/1997 06:00:00","Last":9.905,"Low":9.845,"Open":9.94,"Volume":124800},{"High":9.94,"HistoricalDate":"12\/30\/1997 06:00:00","Last":9.94,"Low":9.31,"Open":9.31,"Volume":117600},{"High":9.44,"HistoricalDate":"12\/29\/1997 06:00:00","Last":9.345,"Low":9.28,"Open":9.345,"Volume":105600},{"High":9.25,"HistoricalDate":"12\/26\/1997 06:00:00","Last":9.25,"Low":9.25,"Open":9.25,"Volume":1600},{"High":9.345,"HistoricalDate":"12\/24\/1997 06:00:00","Last":9.345,"Low":9.25,"Open":9.25,"Volume":11200},{"High":9.375,"HistoricalDate":"12\/23\/1997 06:00:00","Last":9.31,"Low":9.25,"Open":9.375,"Volume":16800},{"High":9.375,"HistoricalDate":"12\/22\/1997 06:00:00","Last":9.28,"Low":9.19,"Open":9.19,"Volume":31200},{"High":9.31,"HistoricalDate":"12\/19\/1997 06:00:00","Last":9.31,"Low":9.06,"Open":9.31,"Volume":43600},{"High":9.5,"HistoricalDate":"12\/18\/1997 06:00:00","Last":9.31,"Low":9.31,"Open":9.5,"Volume":84400},{"High":9.625,"HistoricalDate":"12\/17\/1997 06:00:00","Last":9.5,"Low":9.5,"Open":9.625,"Volume":54000},{"High":9.625,"HistoricalDate":"12\/16\/1997 06:00:00","Last":9.625,"Low":9.44,"Open":9.44,"Volume":41600},{"High":9.69,"HistoricalDate":"12\/15\/1997 06:00:00","Last":9.53,"Low":9.5,"Open":9.5,"Volume":44800},{"High":9.81,"HistoricalDate":"12\/12\/1997 06:00:00","Last":9.625,"Low":9.44,"Open":9.69,"Volume":106000},{"High":9.845,"HistoricalDate":"12\/11\/1997 06:00:00","Last":9.69,"Low":9.69,"Open":9.81,"Volume":28800},{"High":10.125,"HistoricalDate":"12\/10\/1997 06:00:00","Last":9.94,"Low":9.875,"Open":10.06,"Volume":135200},{"High":10.25,"HistoricalDate":"12\/09\/1997 06:00:00","Last":10.095,"Low":10.095,"Open":10.19,"Volume":54400},{"High":10.25,"HistoricalDate":"12\/08\/1997 06:00:00","Last":10.235,"Low":10.125,"Open":10.155,"Volume":260400},{"High":10.155,"HistoricalDate":"12\/05\/1997 06:00:00","Last":10.155,"Low":10.06,"Open":10.125,"Volume":225600},{"High":10.125,"HistoricalDate":"12\/04\/1997 06:00:00","Last":10.095,"Low":10.06,"Open":10.06,"Volume":28800},{"High":10.19,"HistoricalDate":"12\/03\/1997 06:00:00","Last":10.125,"Low":10.06,"Open":10.19,"Volume":36800},{"High":10.155,"HistoricalDate":"12\/02\/1997 06:00:00","Last":10.125,"Low":10,"Open":10.06,"Volume":689600},{"High":10.06,"HistoricalDate":"12\/01\/1997 06:00:00","Last":10,"Low":9.875,"Open":9.905,"Volume":270400},{"High":9.905,"HistoricalDate":"11\/28\/1997 06:00:00","Last":9.875,"Low":9.875,"Open":9.905,"Volume":32000},{"High":9.94,"HistoricalDate":"11\/26\/1997 06:00:00","Last":9.905,"Low":9.655,"Open":9.655,"Volume":227200},{"High":9.78,"HistoricalDate":"11\/25\/1997 06:00:00","Last":9.75,"Low":9.655,"Open":9.69,"Volume":58400},{"High":9.78,"HistoricalDate":"11\/24\/1997 06:00:00","Last":9.75,"Low":9.69,"Open":9.69,"Volume":139200},{"High":9.78,"HistoricalDate":"11\/21\/1997 06:00:00","Last":9.75,"Low":9.56,"Open":9.56,"Volume":108400},{"High":9.595,"HistoricalDate":"11\/20\/1997 06:00:00","Last":9.595,"Low":9.47,"Open":9.47,"Volume":76400},{"High":9.53,"HistoricalDate":"11\/19\/1997 06:00:00","Last":9.5,"Low":9.47,"Open":9.47,"Volume":70400},{"High":9.56,"HistoricalDate":"11\/18\/1997 06:00:00","Last":9.5,"Low":9.47,"Open":9.56,"Volume":166400},{"High":9.56,"HistoricalDate":"11\/17\/1997 06:00:00","Last":9.5,"Low":9.44,"Open":9.53,"Volume":126400},{"High":9.56,"HistoricalDate":"11\/14\/1997 06:00:00","Last":9.5,"Low":9.19,"Open":9.31,"Volume":133600},{"High":9.28,"HistoricalDate":"11\/13\/1997 06:00:00","Last":9.25,"Low":9.19,"Open":9.28,"Volume":47200},{"High":9.345,"HistoricalDate":"11\/12\/1997 06:00:00","Last":9.345,"Low":9.19,"Open":9.25,"Volume":169200},{"High":9.5,"HistoricalDate":"11\/11\/1997 06:00:00","Last":9.31,"Low":9.31,"Open":9.31,"Volume":34400},{"High":9.25,"HistoricalDate":"11\/10\/1997 06:00:00","Last":9.25,"Low":9.06,"Open":9.06,"Volume":26400},{"High":9.25,"HistoricalDate":"11\/07\/1997 06:00:00","Last":9.155,"Low":9.06,"Open":9.25,"Volume":93600},{"High":9.44,"HistoricalDate":"11\/06\/1997 06:00:00","Last":9.44,"Low":9.19,"Open":9.31,"Volume":102800},{"High":9.375,"HistoricalDate":"11\/05\/1997 06:00:00","Last":9.375,"Low":9.31,"Open":9.375,"Volume":32000},{"High":9.75,"HistoricalDate":"11\/04\/1997 06:00:00","Last":9.375,"Low":9.125,"Open":9.25,"Volume":139200},{"High":9.31,"HistoricalDate":"11\/03\/1997 06:00:00","Last":9.31,"Low":9,"Open":9.125,"Volume":65200},{"High":9,"HistoricalDate":"10\/31\/1997 06:00:00","Last":8.94,"Low":8.81,"Open":9,"Volume":150400},{"High":9,"HistoricalDate":"10\/30\/1997 06:00:00","Last":8.875,"Low":8.69,"Open":8.75,"Volume":186400},{"High":8.97,"HistoricalDate":"10\/29\/1997 06:00:00","Last":8.905,"Low":8.44,"Open":8.44,"Volume":162800},{"High":8.515,"HistoricalDate":"10\/28\/1997 06:00:00","Last":8.375,"Low":8,"Open":8.25,"Volume":205600},{"High":9.06,"HistoricalDate":"10\/27\/1997 06:00:00","Last":8.5,"Low":8.5,"Open":9,"Volume":259200},{"High":9.31,"HistoricalDate":"10\/24\/1997 05:00:00","Last":9.06,"Low":8.94,"Open":9.25,"Volume":158400},{"High":9.5,"HistoricalDate":"10\/23\/1997 05:00:00","Last":9.125,"Low":9,"Open":9.31,"Volume":109600},{"High":9.78,"HistoricalDate":"10\/22\/1997 05:00:00","Last":9.5,"Low":9.375,"Open":9.78,"Volume":128400},{"High":9.81,"HistoricalDate":"10\/21\/1997 05:00:00","Last":9.78,"Low":9.31,"Open":9.31,"Volume":193600},{"High":9.44,"HistoricalDate":"10\/20\/1997 05:00:00","Last":9.405,"Low":9,"Open":9,"Volume":88800},{"High":9.44,"HistoricalDate":"10\/17\/1997 05:00:00","Last":9.06,"Low":9,"Open":9.25,"Volume":141200},{"High":9.56,"HistoricalDate":"10\/16\/1997 05:00:00","Last":9.5,"Low":9.31,"Open":9.56,"Volume":53200},{"High":9.75,"HistoricalDate":"10\/15\/1997 05:00:00","Last":9.625,"Low":9.5,"Open":9.75,"Volume":89600},{"High":9.94,"HistoricalDate":"10\/14\/1997 05:00:00","Last":9.75,"Low":9.625,"Open":9.69,"Volume":169600},{"High":9.75,"HistoricalDate":"10\/13\/1997 05:00:00","Last":9.625,"Low":9.56,"Open":9.625,"Volume":154400},{"High":9.94,"HistoricalDate":"10\/10\/1997 05:00:00","Last":9.72,"Low":9.655,"Open":9.875,"Volume":200000},{"High":9.875,"HistoricalDate":"10\/09\/1997 05:00:00","Last":9.875,"Low":9.81,"Open":9.845,"Volume":40000},{"High":9.94,"HistoricalDate":"10\/08\/1997 05:00:00","Last":9.845,"Low":9.845,"Open":9.94,"Volume":30400},{"High":9.94,"HistoricalDate":"10\/07\/1997 05:00:00","Last":9.845,"Low":9.845,"Open":9.875,"Volume":44000},{"High":9.97,"HistoricalDate":"10\/06\/1997 05:00:00","Last":9.875,"Low":9.875,"Open":9.94,"Volume":94400},{"High":10,"HistoricalDate":"10\/03\/1997 05:00:00","Last":9.94,"Low":9.94,"Open":10,"Volume":177600},{"High":10,"HistoricalDate":"10\/02\/1997 05:00:00","Last":9.94,"Low":9.94,"Open":9.94,"Volume":156000},{"High":10,"HistoricalDate":"10\/01\/1997 05:00:00","Last":9.94,"Low":9.94,"Open":9.94,"Volume":161600},{"High":10,"HistoricalDate":"09\/30\/1997 05:00:00","Last":10,"Low":9.81,"Open":9.845,"Volume":642000},{"High":10,"HistoricalDate":"09\/29\/1997 05:00:00","Last":9.875,"Low":9.47,"Open":9.47,"Volume":154800},{"High":9.5,"HistoricalDate":"09\/26\/1997 05:00:00","Last":9.5,"Low":9.44,"Open":9.44,"Volume":68000},{"High":9.5,"HistoricalDate":"09\/25\/1997 05:00:00","Last":9.44,"Low":9.31,"Open":9.31,"Volume":482000},{"High":9.5,"HistoricalDate":"09\/24\/1997 05:00:00","Last":9.5,"Low":9.31,"Open":9.5,"Volume":88000},{"High":9.56,"HistoricalDate":"09\/23\/1997 05:00:00","Last":9.5,"Low":9.25,"Open":9.375,"Volume":213600},{"High":9.375,"HistoricalDate":"09\/22\/1997 05:00:00","Last":9.28,"Low":9.19,"Open":9.19,"Volume":188800},{"High":9.25,"HistoricalDate":"09\/19\/1997 05:00:00","Last":9.19,"Low":9,"Open":9.125,"Volume":104000},{"High":9.5,"HistoricalDate":"09\/18\/1997 05:00:00","Last":9.19,"Low":8.81,"Open":8.94,"Volume":206000},{"High":8.94,"HistoricalDate":"09\/17\/1997 05:00:00","Last":8.845,"Low":8.75,"Open":8.81,"Volume":123200},{"High":8.94,"HistoricalDate":"09\/16\/1997 05:00:00","Last":8.81,"Low":8.81,"Open":8.94,"Volume":76000},{"High":8.94,"HistoricalDate":"09\/15\/1997 05:00:00","Last":8.905,"Low":8.75,"Open":8.94,"Volume":45600},{"High":8.875,"HistoricalDate":"09\/12\/1997 05:00:00","Last":8.875,"Low":8.44,"Open":8.69,"Volume":168400},{"High":8.985,"HistoricalDate":"09\/11\/1997 05:00:00","Last":8.69,"Low":8.69,"Open":8.905,"Volume":228800},{"High":9,"HistoricalDate":"09\/10\/1997 05:00:00","Last":8.81,"Low":8.81,"Open":9,"Volume":85600},{"High":8.94,"HistoricalDate":"09\/09\/1997 05:00:00","Last":8.905,"Low":8.75,"Open":8.75,"Volume":72800},{"High":9,"HistoricalDate":"09\/08\/1997 05:00:00","Last":8.94,"Low":8.81,"Open":8.875,"Volume":179600},{"High":8.81,"HistoricalDate":"09\/05\/1997 05:00:00","Last":8.75,"Low":8.5,"Open":8.625,"Volume":112000},{"High":9,"HistoricalDate":"09\/04\/1997 05:00:00","Last":8.75,"Low":8.69,"Open":8.75,"Volume":163200},{"High":8.81,"HistoricalDate":"09\/03\/1997 05:00:00","Last":8.625,"Low":8.625,"Open":8.75,"Volume":97200},{"High":8.75,"HistoricalDate":"09\/02\/1997 05:00:00","Last":8.75,"Low":8.375,"Open":8.375,"Volume":135200},{"High":8.44,"HistoricalDate":"08\/29\/1997 05:00:00","Last":8.44,"Low":8.31,"Open":8.44,"Volume":102000},{"High":8.44,"HistoricalDate":"08\/28\/1997 05:00:00","Last":8.44,"Low":8.25,"Open":8.44,"Volume":73600},{"High":8.44,"HistoricalDate":"08\/27\/1997 05:00:00","Last":8.28,"Low":8.28,"Open":8.31,"Volume":44800},{"High":8.44,"HistoricalDate":"08\/26\/1997 05:00:00","Last":8.31,"Low":8.25,"Open":8.375,"Volume":96800},{"High":8.5,"HistoricalDate":"08\/25\/1997 05:00:00","Last":8.375,"Low":8.31,"Open":8.31,"Volume":78000},{"High":8.31,"HistoricalDate":"08\/22\/1997 05:00:00","Last":8.31,"Low":8,"Open":8.06,"Volume":110800},{"High":8.625,"HistoricalDate":"08\/21\/1997 05:00:00","Last":8.19,"Low":8.095,"Open":8.5,"Volume":161200},{"High":8.75,"HistoricalDate":"08\/20\/1997 05:00:00","Last":8.595,"Low":8.5,"Open":8.625,"Volume":124000},{"High":8.56,"HistoricalDate":"08\/19\/1997 05:00:00","Last":8.5,"Low":8.375,"Open":8.5,"Volume":182800},{"High":8.625,"HistoricalDate":"08\/18\/1997 05:00:00","Last":8.375,"Low":8.19,"Open":8.25,"Volume":425600},{"High":8.375,"HistoricalDate":"08\/15\/1997 05:00:00","Last":8.19,"Low":8,"Open":8.25,"Volume":304000},{"High":8.25,"HistoricalDate":"08\/14\/1997 05:00:00","Last":8.22,"Low":7.5,"Open":7.595,"Volume":535200},{"High":7.625,"HistoricalDate":"08\/13\/1997 05:00:00","Last":7.56,"Low":7.44,"Open":7.5,"Volume":214000},{"High":7.625,"HistoricalDate":"08\/12\/1997 05:00:00","Last":7.44,"Low":7.375,"Open":7.5,"Volume":391200},{"High":7.56,"HistoricalDate":"08\/11\/1997 05:00:00","Last":7.405,"Low":7.375,"Open":7.5,"Volume":108000},{"High":7.75,"HistoricalDate":"08\/08\/1997 05:00:00","Last":7.5,"Low":7.5,"Open":7.625,"Volume":87200},{"High":8.06,"HistoricalDate":"08\/07\/1997 05:00:00","Last":7.625,"Low":7.5,"Open":7.69,"Volume":265200},{"High":7.94,"HistoricalDate":"08\/06\/1997 05:00:00","Last":7.75,"Low":7.095,"Open":7.125,"Volume":804400},{"High":7.125,"HistoricalDate":"08\/05\/1997 05:00:00","Last":7.125,"Low":7.06,"Open":7.06,"Volume":160800},{"High":7.19,"HistoricalDate":"08\/04\/1997 05:00:00","Last":7.06,"Low":7,"Open":7.125,"Volume":295600},{"High":7.155,"HistoricalDate":"08\/01\/1997 05:00:00","Last":7.155,"Low":7.095,"Open":7.095,"Volume":82400},{"High":7.19,"HistoricalDate":"07\/31\/1997 05:00:00","Last":7.155,"Low":7.06,"Open":7.19,"Volume":245600},{"High":7.19,"HistoricalDate":"07\/30\/1997 05:00:00","Last":7,"Low":6.94,"Open":7.19,"Volume":218400},{"High":7.19,"HistoricalDate":"07\/29\/1997 05:00:00","Last":7.125,"Low":6.94,"Open":6.94,"Volume":50400},{"High":7.06,"HistoricalDate":"07\/28\/1997 05:00:00","Last":7,"Low":6.94,"Open":6.94,"Volume":228000},{"High":7.06,"HistoricalDate":"07\/25\/1997 05:00:00","Last":6.94,"Low":6.94,"Open":7,"Volume":28000},{"High":7.19,"HistoricalDate":"07\/24\/1997 05:00:00","Last":7,"Low":6.97,"Open":7.06,"Volume":254400},{"High":7.44,"HistoricalDate":"07\/23\/1997 05:00:00","Last":7.19,"Low":7.06,"Open":7.44,"Volume":148800},{"High":7.375,"HistoricalDate":"07\/22\/1997 05:00:00","Last":7.375,"Low":7.25,"Open":7.345,"Volume":253600},{"High":7.5,"HistoricalDate":"07\/21\/1997 05:00:00","Last":7.345,"Low":7.345,"Open":7.44,"Volume":183600},{"High":7.625,"HistoricalDate":"07\/18\/1997 05:00:00","Last":7.44,"Low":7.44,"Open":7.5,"Volume":203200},{"High":7.625,"HistoricalDate":"07\/17\/1997 05:00:00","Last":7.56,"Low":7.47,"Open":7.53,"Volume":398400},{"High":7.625,"HistoricalDate":"07\/16\/1997 05:00:00","Last":7.53,"Low":7.53,"Open":7.53,"Volume":106400},{"High":7.625,"HistoricalDate":"07\/15\/1997 05:00:00","Last":7.595,"Low":7.53,"Open":7.625,"Volume":316400},{"High":7.625,"HistoricalDate":"07\/14\/1997 05:00:00","Last":7.625,"Low":7.56,"Open":7.625,"Volume":96000},{"High":7.625,"HistoricalDate":"07\/11\/1997 05:00:00","Last":7.56,"Low":7.56,"Open":7.56,"Volume":67200},{"High":7.81,"HistoricalDate":"07\/10\/1997 05:00:00","Last":7.625,"Low":7.56,"Open":7.81,"Volume":286400},{"High":7.81,"HistoricalDate":"07\/09\/1997 05:00:00","Last":7.81,"Low":7.625,"Open":7.625,"Volume":78800},{"High":7.75,"HistoricalDate":"07\/08\/1997 05:00:00","Last":7.625,"Low":7.56,"Open":7.69,"Volume":54000},{"High":7.81,"HistoricalDate":"07\/07\/1997 05:00:00","Last":7.75,"Low":7.56,"Open":7.56,"Volume":121600},{"High":7.69,"HistoricalDate":"07\/03\/1997 05:00:00","Last":7.625,"Low":7.56,"Open":7.625,"Volume":88000},{"High":7.75,"HistoricalDate":"07\/02\/1997 05:00:00","Last":7.655,"Low":7.56,"Open":7.655,"Volume":300000},{"High":7.75,"HistoricalDate":"07\/01\/1997 05:00:00","Last":7.655,"Low":7.625,"Open":7.625,"Volume":120000},{"High":7.875,"HistoricalDate":"06\/30\/1997 05:00:00","Last":7.625,"Low":7.625,"Open":7.69,"Volume":221600},{"High":7.875,"HistoricalDate":"06\/27\/1997 05:00:00","Last":7.81,"Low":7.69,"Open":7.69,"Volume":333600},{"High":7.81,"HistoricalDate":"06\/26\/1997 05:00:00","Last":7.69,"Low":7.655,"Open":7.655,"Volume":47600},{"High":7.875,"HistoricalDate":"06\/25\/1997 05:00:00","Last":7.72,"Low":7.625,"Open":7.81,"Volume":161200},{"High":8,"HistoricalDate":"06\/24\/1997 05:00:00","Last":7.875,"Low":7.75,"Open":7.81,"Volume":363200},{"High":7.875,"HistoricalDate":"06\/23\/1997 05:00:00","Last":7.69,"Low":6.81,"Open":6.81,"Volume":1952000},{"High":9.81,"HistoricalDate":"06\/20\/1997 05:00:00","Last":9.625,"Low":9.5,"Open":9.69,"Volume":76800},{"High":9.75,"HistoricalDate":"06\/19\/1997 05:00:00","Last":9.69,"Low":9.44,"Open":9.44,"Volume":152800},{"High":9.5,"HistoricalDate":"06\/18\/1997 05:00:00","Last":9.44,"Low":9.25,"Open":9.25,"Volume":101600},{"High":9.5,"HistoricalDate":"06\/17\/1997 05:00:00","Last":9.375,"Low":9.31,"Open":9.31,"Volume":292000},{"High":9.56,"HistoricalDate":"06\/16\/1997 05:00:00","Last":9.44,"Low":9.25,"Open":9.56,"Volume":82400},{"High":9.5,"HistoricalDate":"06\/13\/1997 05:00:00","Last":9.5,"Low":9.25,"Open":9.375,"Volume":107200},{"High":9.375,"HistoricalDate":"06\/12\/1997 05:00:00","Last":9.31,"Low":9.25,"Open":9.375,"Volume":48400},{"High":9.375,"HistoricalDate":"06\/11\/1997 05:00:00","Last":9.31,"Low":9.19,"Open":9.19,"Volume":41600},{"High":9.44,"HistoricalDate":"06\/10\/1997 05:00:00","Last":9.345,"Low":9.25,"Open":9.345,"Volume":134400},{"High":9.375,"HistoricalDate":"06\/09\/1997 05:00:00","Last":9.31,"Low":9.19,"Open":9.31,"Volume":142800},{"High":9.31,"HistoricalDate":"06\/06\/1997 05:00:00","Last":9.22,"Low":9,"Open":9,"Volume":128000},{"High":9.19,"HistoricalDate":"06\/05\/1997 05:00:00","Last":9.03,"Low":9,"Open":9,"Volume":12000},{"High":9.19,"HistoricalDate":"06\/04\/1997 05:00:00","Last":9.095,"Low":9.06,"Open":9.125,"Volume":15200},{"High":9.5,"HistoricalDate":"06\/03\/1997 05:00:00","Last":9.19,"Low":9.06,"Open":9.31,"Volume":83200},{"High":9.44,"HistoricalDate":"06\/02\/1997 05:00:00","Last":9.44,"Low":9.19,"Open":9.25,"Volume":216000},{"High":9.25,"HistoricalDate":"05\/30\/1997 05:00:00","Last":9.19,"Low":9.06,"Open":9.125,"Volume":47200},{"High":9.375,"HistoricalDate":"05\/29\/1997 05:00:00","Last":9.25,"Low":9.06,"Open":9.19,"Volume":58400},{"High":9.19,"HistoricalDate":"05\/28\/1997 05:00:00","Last":9.19,"Low":8.875,"Open":9.06,"Volume":171200},{"High":9,"HistoricalDate":"05\/27\/1997 05:00:00","Last":8.94,"Low":8.75,"Open":8.94,"Volume":51600},{"High":8.81,"HistoricalDate":"05\/23\/1997 05:00:00","Last":8.75,"Low":8.69,"Open":8.69,"Volume":30400},{"High":8.81,"HistoricalDate":"05\/22\/1997 05:00:00","Last":8.69,"Low":8.625,"Open":8.69,"Volume":176000},{"High":8.875,"HistoricalDate":"05\/21\/1997 05:00:00","Last":8.75,"Low":8.69,"Open":8.69,"Volume":231200},{"High":8.875,"HistoricalDate":"05\/20\/1997 05:00:00","Last":8.69,"Low":8.56,"Open":8.75,"Volume":106800},{"High":9,"HistoricalDate":"05\/19\/1997 05:00:00","Last":8.875,"Low":8.375,"Open":8.5,"Volume":112400},{"High":8.5,"HistoricalDate":"05\/16\/1997 05:00:00","Last":8.375,"Low":8.375,"Open":8.375,"Volume":32800},{"High":8.56,"HistoricalDate":"05\/15\/1997 05:00:00","Last":8.5,"Low":8.25,"Open":8.5,"Volume":153600},{"High":9.25,"HistoricalDate":"05\/14\/1997 05:00:00","Last":8.625,"Low":8.625,"Open":9.25,"Volume":218400},{"High":9.5,"HistoricalDate":"05\/13\/1997 05:00:00","Last":9.25,"Low":9.07,"Open":9.31,"Volume":170400},{"High":9.19,"HistoricalDate":"05\/12\/1997 05:00:00","Last":9.155,"Low":9,"Open":9.19,"Volume":163200},{"High":9.19,"HistoricalDate":"05\/09\/1997 05:00:00","Last":9.125,"Low":8.81,"Open":8.875,"Volume":542400},{"High":8.94,"HistoricalDate":"05\/08\/1997 05:00:00","Last":8.81,"Low":8.625,"Open":8.625,"Volume":164400},{"High":8.81,"HistoricalDate":"05\/07\/1997 05:00:00","Last":8.69,"Low":8.625,"Open":8.75,"Volume":100000},{"High":8.75,"HistoricalDate":"05\/06\/1997 05:00:00","Last":8.625,"Low":8.56,"Open":8.655,"Volume":33600},{"High":8.81,"HistoricalDate":"05\/05\/1997 05:00:00","Last":8.75,"Low":8.5,"Open":8.625,"Volume":361600},{"High":8.81,"HistoricalDate":"05\/02\/1997 05:00:00","Last":8.625,"Low":8.625,"Open":8.69,"Volume":103200},{"High":8.69,"HistoricalDate":"05\/01\/1997 05:00:00","Last":8.625,"Low":8.5,"Open":8.625,"Volume":61600},{"High":8.69,"HistoricalDate":"04\/30\/1997 05:00:00","Last":8.56,"Low":8.5,"Open":8.5,"Volume":45600},{"High":8.69,"HistoricalDate":"04\/29\/1997 05:00:00","Last":8.56,"Low":8.5,"Open":8.5,"Volume":32400},{"High":8.625,"HistoricalDate":"04\/28\/1997 05:00:00","Last":8.56,"Low":8.44,"Open":8.625,"Volume":100800},{"High":8.625,"HistoricalDate":"04\/25\/1997 05:00:00","Last":8.53,"Low":8.375,"Open":8.375,"Volume":192000},{"High":8.625,"HistoricalDate":"04\/24\/1997 05:00:00","Last":8.5,"Low":8.31,"Open":8.625,"Volume":133600},{"High":8.56,"HistoricalDate":"04\/23\/1997 05:00:00","Last":8.5,"Low":7.875,"Open":8.375,"Volume":403200},{"High":8.625,"HistoricalDate":"04\/22\/1997 05:00:00","Last":8.56,"Low":8.375,"Open":8.56,"Volume":119200},{"High":8.625,"HistoricalDate":"04\/21\/1997 05:00:00","Last":8.44,"Low":8.125,"Open":8.125,"Volume":140000},{"High":8.31,"HistoricalDate":"04\/18\/1997 05:00:00","Last":8.19,"Low":8.06,"Open":8.25,"Volume":125600},{"High":8.44,"HistoricalDate":"04\/17\/1997 05:00:00","Last":8.25,"Low":8.19,"Open":8.31,"Volume":92000},{"High":8.31,"HistoricalDate":"04\/16\/1997 05:00:00","Last":8.19,"Low":7.875,"Open":7.875,"Volume":229200},{"High":8.125,"HistoricalDate":"04\/15\/1997 05:00:00","Last":7.875,"Low":7.625,"Open":7.875,"Volume":165200},{"High":7.875,"HistoricalDate":"04\/14\/1997 05:00:00","Last":7.875,"Low":7.625,"Open":7.69,"Volume":97600},{"High":7.875,"HistoricalDate":"04\/11\/1997 05:00:00","Last":7.81,"Low":7.69,"Open":7.875,"Volume":87200},{"High":7.875,"HistoricalDate":"04\/10\/1997 05:00:00","Last":7.75,"Low":7.69,"Open":7.81,"Volume":593600},{"High":7.81,"HistoricalDate":"04\/09\/1997 05:00:00","Last":7.81,"Low":7.625,"Open":7.625,"Volume":191600},{"High":7.875,"HistoricalDate":"04\/08\/1997 05:00:00","Last":7.81,"Low":7.625,"Open":7.75,"Volume":128400},{"High":8.19,"HistoricalDate":"04\/07\/1997 05:00:00","Last":7.75,"Low":7.625,"Open":8.19,"Volume":188800},{"High":8.375,"HistoricalDate":"04\/04\/1997 06:00:00","Last":8.06,"Low":7.875,"Open":8.19,"Volume":83600},{"High":8.5,"HistoricalDate":"04\/03\/1997 06:00:00","Last":8.31,"Low":8.25,"Open":8.44,"Volume":118400},{"High":8.56,"HistoricalDate":"04\/02\/1997 06:00:00","Last":8.56,"Low":8.125,"Open":8.25,"Volume":171600},{"High":8.31,"HistoricalDate":"04\/01\/1997 06:00:00","Last":8.125,"Low":8.125,"Open":8.31,"Volume":28800},{"High":8.44,"HistoricalDate":"03\/31\/1997 06:00:00","Last":8.125,"Low":8.06,"Open":8.375,"Volume":252000},{"High":8.56,"HistoricalDate":"03\/27\/1997 06:00:00","Last":8.375,"Low":8.375,"Open":8.375,"Volume":20000},{"High":8.625,"HistoricalDate":"03\/26\/1997 06:00:00","Last":8.375,"Low":8.375,"Open":8.44,"Volume":154400},{"High":8.5,"HistoricalDate":"03\/25\/1997 06:00:00","Last":8.44,"Low":8.375,"Open":8.375,"Volume":328800},{"High":8.5,"HistoricalDate":"03\/24\/1997 06:00:00","Last":8.375,"Low":8.375,"Open":8.375,"Volume":82400},{"High":8.625,"HistoricalDate":"03\/21\/1997 06:00:00","Last":8.44,"Low":8.31,"Open":8.5,"Volume":89600},{"High":8.75,"HistoricalDate":"03\/20\/1997 06:00:00","Last":8.5,"Low":8.5,"Open":8.56,"Volume":10400},{"High":8.81,"HistoricalDate":"03\/19\/1997 06:00:00","Last":8.625,"Low":8.625,"Open":8.75,"Volume":250800},{"High":8.875,"HistoricalDate":"03\/18\/1997 06:00:00","Last":8.75,"Low":8.69,"Open":8.75,"Volume":43200},{"High":8.94,"HistoricalDate":"03\/17\/1997 06:00:00","Last":8.875,"Low":8.69,"Open":8.94,"Volume":49600},{"High":9,"HistoricalDate":"03\/14\/1997 06:00:00","Last":8.75,"Low":8.75,"Open":8.75,"Volume":34800},{"High":9.06,"HistoricalDate":"03\/13\/1997 06:00:00","Last":9,"Low":8.75,"Open":9.06,"Volume":36000},{"High":9.06,"HistoricalDate":"03\/12\/1997 06:00:00","Last":8.94,"Low":8.875,"Open":8.875,"Volume":47200},{"High":9.25,"HistoricalDate":"03\/11\/1997 06:00:00","Last":9.06,"Low":8.875,"Open":9.19,"Volume":164800},{"High":9.19,"HistoricalDate":"03\/10\/1997 06:00:00","Last":9.125,"Low":8.5,"Open":8.625,"Volume":1339200},{"High":8.625,"HistoricalDate":"03\/07\/1997 06:00:00","Last":8.5,"Low":8.44,"Open":8.56,"Volume":27200},{"High":8.75,"HistoricalDate":"03\/06\/1997 06:00:00","Last":8.5,"Low":8.375,"Open":8.625,"Volume":418000},{"High":8.75,"HistoricalDate":"03\/05\/1997 06:00:00","Last":8.5,"Low":8.5,"Open":8.5,"Volume":156000},{"High":8.875,"HistoricalDate":"03\/04\/1997 06:00:00","Last":8.5,"Low":8.375,"Open":8.5,"Volume":289600},{"High":8.625,"HistoricalDate":"03\/03\/1997 06:00:00","Last":8.44,"Low":8.375,"Open":8.56,"Volume":303600},{"High":8.875,"HistoricalDate":"02\/28\/1997 06:00:00","Last":8.44,"Low":8.44,"Open":8.75,"Volume":395200},{"High":9.375,"HistoricalDate":"02\/27\/1997 06:00:00","Last":8.94,"Low":8.875,"Open":9.375,"Volume":344800},{"High":9.56,"HistoricalDate":"02\/26\/1997 06:00:00","Last":9.375,"Low":9.06,"Open":9.31,"Volume":475200},{"High":10,"HistoricalDate":"02\/25\/1997 06:00:00","Last":9.31,"Low":9.31,"Open":9.875,"Volume":353200},{"High":10.19,"HistoricalDate":"02\/24\/1997 06:00:00","Last":9.81,"Low":9.75,"Open":10.125,"Volume":244400},{"High":10.44,"HistoricalDate":"02\/21\/1997 06:00:00","Last":10.125,"Low":10.125,"Open":10.31,"Volume":40800},{"High":10.5,"HistoricalDate":"02\/20\/1997 06:00:00","Last":10.31,"Low":10.125,"Open":10.375,"Volume":80400},{"High":10.56,"HistoricalDate":"02\/19\/1997 06:00:00","Last":10.25,"Low":10.19,"Open":10.19,"Volume":106400},{"High":10.625,"HistoricalDate":"02\/18\/1997 06:00:00","Last":10.31,"Low":10.125,"Open":10.44,"Volume":72400},{"High":10.75,"HistoricalDate":"02\/14\/1997 06:00:00","Last":10.44,"Low":10.44,"Open":10.75,"Volume":41600},{"High":10.75,"HistoricalDate":"02\/13\/1997 06:00:00","Last":10.5,"Low":10.44,"Open":10.44,"Volume":102400},{"High":10.75,"HistoricalDate":"02\/12\/1997 06:00:00","Last":10.44,"Low":10.44,"Open":10.625,"Volume":88800},{"High":11,"HistoricalDate":"02\/11\/1997 06:00:00","Last":10.875,"Low":10.625,"Open":11,"Volume":90400},{"High":10.94,"HistoricalDate":"02\/10\/1997 06:00:00","Last":10.94,"Low":10.56,"Open":10.75,"Volume":109600},{"High":10.905,"HistoricalDate":"02\/07\/1997 06:00:00","Last":10.75,"Low":10.56,"Open":10.625,"Volume":120800},{"High":10.625,"HistoricalDate":"02\/06\/1997 06:00:00","Last":10.625,"Low":10.44,"Open":10.56,"Volume":56000},{"High":10.69,"HistoricalDate":"02\/05\/1997 06:00:00","Last":10.26,"Low":10.25,"Open":10.69,"Volume":70400},{"High":11,"HistoricalDate":"02\/04\/1997 06:00:00","Last":10.56,"Low":10.5,"Open":11,"Volume":244800},{"High":11.19,"HistoricalDate":"02\/03\/1997 06:00:00","Last":11.06,"Low":10.375,"Open":10.5,"Volume":231200},{"High":10.69,"HistoricalDate":"01\/31\/1997 06:00:00","Last":10.5,"Low":10.125,"Open":10.625,"Volume":325600},{"High":10.875,"HistoricalDate":"01\/30\/1997 06:00:00","Last":10.56,"Low":10.44,"Open":10.75,"Volume":220000},{"High":11.19,"HistoricalDate":"01\/29\/1997 06:00:00","Last":10.94,"Low":10.625,"Open":11.19,"Volume":242400},{"High":11.56,"HistoricalDate":"01\/28\/1997 06:00:00","Last":11.19,"Low":11.19,"Open":11.56,"Volume":110000},{"High":11.75,"HistoricalDate":"01\/27\/1997 06:00:00","Last":11.5,"Low":11.31,"Open":11.625,"Volume":200000},{"High":11.81,"HistoricalDate":"01\/24\/1997 06:00:00","Last":11.69,"Low":11.5,"Open":11.5,"Volume":431200},{"High":11.81,"HistoricalDate":"01\/23\/1997 06:00:00","Last":11.56,"Low":11.375,"Open":11.625,"Volume":624000},{"High":11.625,"HistoricalDate":"01\/22\/1997 06:00:00","Last":11.44,"Low":11.19,"Open":11.625,"Volume":212000},{"High":11.625,"HistoricalDate":"01\/21\/1997 06:00:00","Last":11.44,"Low":10.94,"Open":11.25,"Volume":407200},{"High":11.5,"HistoricalDate":"01\/20\/1997 06:00:00","Last":11.31,"Low":11.125,"Open":11.5,"Volume":258400},{"High":11.56,"HistoricalDate":"01\/17\/1997 06:00:00","Last":11.5,"Low":11.125,"Open":11.19,"Volume":961600},{"High":11.125,"HistoricalDate":"01\/16\/1997 06:00:00","Last":11.125,"Low":10.625,"Open":10.81,"Volume":600400},{"High":10.875,"HistoricalDate":"01\/15\/1997 06:00:00","Last":10.75,"Low":10.595,"Open":10.75,"Volume":135600},{"High":10.875,"HistoricalDate":"01\/14\/1997 06:00:00","Last":10.78,"Low":10.625,"Open":10.875,"Volume":209600},{"High":10.875,"HistoricalDate":"01\/13\/1997 06:00:00","Last":10.75,"Low":10.69,"Open":10.75,"Volume":265600},{"High":10.94,"HistoricalDate":"01\/10\/1997 06:00:00","Last":10.875,"Low":10.56,"Open":10.625,"Volume":664800},{"High":10.875,"HistoricalDate":"01\/09\/1997 06:00:00","Last":10.69,"Low":10.69,"Open":10.875,"Volume":276800},{"High":10.875,"HistoricalDate":"01\/08\/1997 06:00:00","Last":10.75,"Low":10.56,"Open":10.75,"Volume":636400},{"High":10.69,"HistoricalDate":"01\/07\/1997 06:00:00","Last":10.625,"Low":9.75,"Open":9.81,"Volume":991600},{"High":10.25,"HistoricalDate":"01\/06\/1997 06:00:00","Last":9.81,"Low":9.75,"Open":10.125,"Volume":90000},{"High":10.5,"HistoricalDate":"01\/03\/1997 06:00:00","Last":10.125,"Low":10.125,"Open":10.375,"Volume":166800},{"High":10.625,"HistoricalDate":"01\/02\/1997 06:00:00","Last":10.375,"Low":10.375,"Open":10.5,"Volume":100800},{"High":10.875,"HistoricalDate":"12\/31\/1996 06:00:00","Last":10.5,"Low":10.375,"Open":10.375,"Volume":148000},{"High":10.56,"HistoricalDate":"12\/30\/1996 06:00:00","Last":10.375,"Low":10.25,"Open":10.375,"Volume":98400},{"High":10.81,"HistoricalDate":"12\/27\/1996 06:00:00","Last":10.44,"Low":10.42,"Open":10.81,"Volume":78400},{"High":10.81,"HistoricalDate":"12\/26\/1996 06:00:00","Last":10.81,"Low":10.625,"Open":10.69,"Volume":52000},{"High":10.875,"HistoricalDate":"12\/24\/1996 06:00:00","Last":10.75,"Low":10.75,"Open":10.875,"Volume":20400},{"High":10.94,"HistoricalDate":"12\/23\/1996 06:00:00","Last":10.94,"Low":10.75,"Open":10.94,"Volume":42400},{"High":11,"HistoricalDate":"12\/20\/1996 06:00:00","Last":10.875,"Low":10.75,"Open":11,"Volume":170400},{"High":11,"HistoricalDate":"12\/19\/1996 06:00:00","Last":10.875,"Low":10.69,"Open":10.94,"Volume":584800},{"High":11,"HistoricalDate":"12\/18\/1996 06:00:00","Last":10.94,"Low":10.44,"Open":10.5,"Volume":781600},{"High":10.375,"HistoricalDate":"12\/17\/1996 06:00:00","Last":10.375,"Low":9.875,"Open":10,"Volume":317600},{"High":10.625,"HistoricalDate":"12\/16\/1996 06:00:00","Last":10.125,"Low":10.125,"Open":10.5,"Volume":364000},{"High":10.375,"HistoricalDate":"12\/13\/1996 06:00:00","Last":10.25,"Low":10.06,"Open":10.19,"Volume":174400},{"High":10.375,"HistoricalDate":"12\/12\/1996 06:00:00","Last":10.25,"Low":10,"Open":10.25,"Volume":85600},{"High":10.31,"HistoricalDate":"12\/11\/1996 06:00:00","Last":10.125,"Low":9.875,"Open":10.125,"Volume":200800},{"High":10.5,"HistoricalDate":"12\/10\/1996 06:00:00","Last":10.44,"Low":10.25,"Open":10.375,"Volume":219200},{"High":10.375,"HistoricalDate":"12\/09\/1996 06:00:00","Last":10.25,"Low":9.875,"Open":10.06,"Volume":124000},{"High":10.06,"HistoricalDate":"12\/06\/1996 06:00:00","Last":9.875,"Low":9.56,"Open":9.625,"Volume":160800},{"High":10.25,"HistoricalDate":"12\/05\/1996 06:00:00","Last":10.06,"Low":9.875,"Open":10.19,"Volume":205600},{"High":10.31,"HistoricalDate":"12\/04\/1996 06:00:00","Last":10.25,"Low":9.875,"Open":10.25,"Volume":420000},{"High":10.19,"HistoricalDate":"12\/03\/1996 06:00:00","Last":10.125,"Low":9.75,"Open":9.94,"Volume":794800},{"High":9.875,"HistoricalDate":"12\/02\/1996 06:00:00","Last":9.875,"Low":9.44,"Open":9.56,"Volume":633600},{"High":9.5,"HistoricalDate":"11\/29\/1996 06:00:00","Last":9.44,"Low":9.19,"Open":9.5,"Volume":267200},{"High":9.5,"HistoricalDate":"11\/27\/1996 06:00:00","Last":9.5,"Low":9,"Open":9.375,"Volume":589600},{"High":9.5,"HistoricalDate":"11\/26\/1996 06:00:00","Last":9.31,"Low":8.44,"Open":8.44,"Volume":548800},{"High":8.625,"HistoricalDate":"11\/25\/1996 06:00:00","Last":8.5,"Low":8.44,"Open":8.5,"Volume":54800},{"High":8.875,"HistoricalDate":"11\/22\/1996 06:00:00","Last":8.625,"Low":8.595,"Open":8.75,"Volume":92800},{"High":9.06,"HistoricalDate":"11\/21\/1996 06:00:00","Last":8.875,"Low":8.75,"Open":8.94,"Volume":124000},{"High":9,"HistoricalDate":"11\/20\/1996 06:00:00","Last":8.94,"Low":8.75,"Open":8.94,"Volume":73200},{"High":9.06,"HistoricalDate":"11\/19\/1996 06:00:00","Last":8.875,"Low":8.625,"Open":8.625,"Volume":212000},{"High":8.69,"HistoricalDate":"11\/18\/1996 06:00:00","Last":8.625,"Low":8.5,"Open":8.625,"Volume":45600},{"High":8.81,"HistoricalDate":"11\/15\/1996 06:00:00","Last":8.625,"Low":8.44,"Open":8.53,"Volume":114000},{"High":8.56,"HistoricalDate":"11\/14\/1996 06:00:00","Last":8.5,"Low":8.375,"Open":8.56,"Volume":73200},{"High":8.75,"HistoricalDate":"11\/13\/1996 06:00:00","Last":8.44,"Low":8.44,"Open":8.75,"Volume":48800},{"High":8.69,"HistoricalDate":"11\/12\/1996 06:00:00","Last":8.56,"Low":8.19,"Open":8.19,"Volume":310800},{"High":8.31,"HistoricalDate":"11\/11\/1996 06:00:00","Last":8.19,"Low":8.19,"Open":8.19,"Volume":160400},{"High":8.56,"HistoricalDate":"11\/08\/1996 06:00:00","Last":8.375,"Low":8.375,"Open":8.56,"Volume":579600},{"High":8.5,"HistoricalDate":"11\/07\/1996 06:00:00","Last":8.44,"Low":8.31,"Open":8.31,"Volume":99200},{"High":8.69,"HistoricalDate":"11\/06\/1996 06:00:00","Last":8.375,"Low":8.31,"Open":8.56,"Volume":447600},{"High":8.69,"HistoricalDate":"11\/05\/1996 06:00:00","Last":8.625,"Low":8.5,"Open":8.5,"Volume":64800},{"High":8.69,"HistoricalDate":"11\/04\/1996 06:00:00","Last":8.5,"Low":8.5,"Open":8.56,"Volume":100000},{"High":8.69,"HistoricalDate":"11\/01\/1996 06:00:00","Last":8.595,"Low":8.56,"Open":8.69,"Volume":143600},{"High":8.75,"HistoricalDate":"10\/31\/1996 06:00:00","Last":8.655,"Low":8.5,"Open":8.5,"Volume":544000},{"High":8.69,"HistoricalDate":"10\/30\/1996 06:00:00","Last":8.57,"Low":8.25,"Open":8.25,"Volume":224800},{"High":8.375,"HistoricalDate":"10\/29\/1996 06:00:00","Last":8.28,"Low":8,"Open":8.25,"Volume":453600},{"High":8.75,"HistoricalDate":"10\/28\/1996 06:00:00","Last":8.375,"Low":8.375,"Open":8.56,"Volume":84000},{"High":9,"HistoricalDate":"10\/25\/1996 05:00:00","Last":8.75,"Low":8.69,"Open":9,"Volume":206800},{"High":9.25,"HistoricalDate":"10\/24\/1996 05:00:00","Last":9,"Low":8.875,"Open":9.125,"Volume":223200},{"High":9.125,"HistoricalDate":"10\/23\/1996 05:00:00","Last":9.125,"Low":8.81,"Open":9.06,"Volume":153600},{"High":9.25,"HistoricalDate":"10\/22\/1996 05:00:00","Last":9,"Low":8.94,"Open":9.125,"Volume":124000},{"High":9.31,"HistoricalDate":"10\/21\/1996 05:00:00","Last":9.31,"Low":8.75,"Open":8.81,"Volume":342400},{"High":8.81,"HistoricalDate":"10\/18\/1996 05:00:00","Last":8.78,"Low":8.75,"Open":8.81,"Volume":55600},{"High":8.94,"HistoricalDate":"10\/17\/1996 05:00:00","Last":8.81,"Low":8.625,"Open":8.75,"Volume":73200},{"High":9.19,"HistoricalDate":"10\/16\/1996 05:00:00","Last":8.75,"Low":8.75,"Open":9.19,"Volume":136800},{"High":9.44,"HistoricalDate":"10\/15\/1996 05:00:00","Last":9.06,"Low":9.06,"Open":9.25,"Volume":642800},{"High":9.25,"HistoricalDate":"10\/14\/1996 05:00:00","Last":9.25,"Low":8.94,"Open":9.25,"Volume":300000},{"High":9.25,"HistoricalDate":"10\/11\/1996 05:00:00","Last":9.19,"Low":8.31,"Open":8.31,"Volume":354400},{"High":8.31,"HistoricalDate":"10\/10\/1996 05:00:00","Last":8.31,"Low":8.19,"Open":8.19,"Volume":92400},{"High":8.44,"HistoricalDate":"10\/09\/1996 05:00:00","Last":8.25,"Low":8.19,"Open":8.44,"Volume":131200},{"High":8.81,"HistoricalDate":"10\/08\/1996 05:00:00","Last":8.25,"Low":8.06,"Open":8.75,"Volume":306400},{"High":9,"HistoricalDate":"10\/07\/1996 05:00:00","Last":8.625,"Low":8.625,"Open":9,"Volume":44400},{"High":9.19,"HistoricalDate":"10\/04\/1996 05:00:00","Last":9,"Low":8.81,"Open":9.06,"Volume":157600},{"High":9.125,"HistoricalDate":"10\/03\/1996 05:00:00","Last":9.125,"Low":8.69,"Open":8.69,"Volume":226400},{"High":8.875,"HistoricalDate":"10\/02\/1996 05:00:00","Last":8.69,"Low":8.69,"Open":8.875,"Volume":90000},{"High":8.81,"HistoricalDate":"10\/01\/1996 05:00:00","Last":8.69,"Low":8.625,"Open":8.81,"Volume":106800},{"High":9,"HistoricalDate":"09\/30\/1996 05:00:00","Last":8.69,"Low":8.69,"Open":9,"Volume":200000},{"High":8.75,"HistoricalDate":"09\/27\/1996 05:00:00","Last":8.75,"Low":8.56,"Open":8.56,"Volume":46400},{"High":8.81,"HistoricalDate":"09\/26\/1996 05:00:00","Last":8.69,"Low":8.5,"Open":8.69,"Volume":166400},{"High":9,"HistoricalDate":"09\/25\/1996 05:00:00","Last":8.81,"Low":8.75,"Open":9,"Volume":121600},{"High":9.31,"HistoricalDate":"09\/24\/1996 05:00:00","Last":8.81,"Low":8.81,"Open":9.25,"Volume":201600},{"High":9.25,"HistoricalDate":"09\/23\/1996 05:00:00","Last":9.19,"Low":8.75,"Open":8.81,"Volume":463600},{"High":8.81,"HistoricalDate":"09\/20\/1996 05:00:00","Last":8.75,"Low":8.625,"Open":8.75,"Volume":173200},{"High":8.75,"HistoricalDate":"09\/19\/1996 05:00:00","Last":8.75,"Low":8.56,"Open":8.56,"Volume":80800},{"High":8.875,"HistoricalDate":"09\/18\/1996 05:00:00","Last":8.75,"Low":8.625,"Open":8.875,"Volume":88800},{"High":9.31,"HistoricalDate":"09\/17\/1996 05:00:00","Last":8.81,"Low":8.44,"Open":9.31,"Volume":399200},{"High":9.31,"HistoricalDate":"09\/16\/1996 05:00:00","Last":9.19,"Low":9.06,"Open":9.19,"Volume":564800},{"High":9.125,"HistoricalDate":"09\/13\/1996 05:00:00","Last":9.125,"Low":8.75,"Open":8.81,"Volume":786400},{"High":8.94,"HistoricalDate":"09\/12\/1996 05:00:00","Last":8.75,"Low":8.5,"Open":8.94,"Volume":227600},{"High":8.94,"HistoricalDate":"09\/11\/1996 05:00:00","Last":8.875,"Low":8.625,"Open":8.75,"Volume":564800},{"High":8.81,"HistoricalDate":"09\/10\/1996 05:00:00","Last":8.75,"Low":8.375,"Open":8.44,"Volume":822000},{"High":8.44,"HistoricalDate":"09\/09\/1996 05:00:00","Last":8.31,"Low":8.25,"Open":8.375,"Volume":189600},{"High":8.375,"HistoricalDate":"09\/06\/1996 05:00:00","Last":8.31,"Low":8,"Open":8.125,"Volume":140800},{"High":8.125,"HistoricalDate":"09\/05\/1996 05:00:00","Last":8,"Low":7.94,"Open":8,"Volume":94400},{"High":8.375,"HistoricalDate":"09\/04\/1996 05:00:00","Last":8.06,"Low":8,"Open":8.19,"Volume":120800},{"High":8.31,"HistoricalDate":"09\/03\/1996 05:00:00","Last":8.25,"Low":8.125,"Open":8.31,"Volume":124800},{"High":8.44,"HistoricalDate":"08\/30\/1996 05:00:00","Last":8.375,"Low":8.19,"Open":8.375,"Volume":177600},{"High":8.31,"HistoricalDate":"08\/29\/1996 05:00:00","Last":8.31,"Low":7.94,"Open":8,"Volume":262800},{"High":8.125,"HistoricalDate":"08\/28\/1996 05:00:00","Last":8.03,"Low":8,"Open":8.125,"Volume":49200},{"High":8.19,"HistoricalDate":"08\/27\/1996 05:00:00","Last":8.06,"Low":7.94,"Open":8.19,"Volume":135200},{"High":8.31,"HistoricalDate":"08\/26\/1996 05:00:00","Last":8.06,"Low":7.94,"Open":8.06,"Volume":254400},{"High":8.25,"HistoricalDate":"08\/23\/1996 05:00:00","Last":8.06,"Low":7.94,"Open":8.25,"Volume":200800},{"High":8.25,"HistoricalDate":"08\/22\/1996 05:00:00","Last":8.25,"Low":8,"Open":8.125,"Volume":361600},{"High":8.125,"HistoricalDate":"08\/21\/1996 05:00:00","Last":8,"Low":7.875,"Open":7.94,"Volume":493200},{"High":8.06,"HistoricalDate":"08\/20\/1996 05:00:00","Last":8,"Low":7.69,"Open":7.81,"Volume":774400},{"High":7.81,"HistoricalDate":"08\/19\/1996 05:00:00","Last":7.75,"Low":7.56,"Open":7.69,"Volume":176400},{"High":7.69,"HistoricalDate":"08\/16\/1996 05:00:00","Last":7.69,"Low":7.5,"Open":7.625,"Volume":77600},{"High":7.625,"HistoricalDate":"08\/15\/1996 05:00:00","Last":7.625,"Low":7.375,"Open":7.5,"Volume":166400},{"High":7.44,"HistoricalDate":"08\/14\/1996 05:00:00","Last":7.44,"Low":7.19,"Open":7.25,"Volume":112400},{"High":7.375,"HistoricalDate":"08\/13\/1996 05:00:00","Last":7.25,"Low":7.25,"Open":7.25,"Volume":70000},{"High":7.44,"HistoricalDate":"08\/12\/1996 05:00:00","Last":7.375,"Low":7.25,"Open":7.31,"Volume":237600},{"High":7.375,"HistoricalDate":"08\/09\/1996 05:00:00","Last":7.31,"Low":7.25,"Open":7.25,"Volume":143200},{"High":7.375,"HistoricalDate":"08\/08\/1996 05:00:00","Last":7.31,"Low":7.19,"Open":7.19,"Volume":184800},{"High":7.25,"HistoricalDate":"08\/07\/1996 05:00:00","Last":7.19,"Low":7,"Open":7,"Volume":134000},{"High":7.06,"HistoricalDate":"08\/06\/1996 05:00:00","Last":7,"Low":6.81,"Open":6.81,"Volume":60000},{"High":7.375,"HistoricalDate":"08\/05\/1996 05:00:00","Last":7.06,"Low":7.06,"Open":7.19,"Volume":127200},{"High":7.31,"HistoricalDate":"08\/02\/1996 05:00:00","Last":7.31,"Low":7,"Open":7.06,"Volume":135200},{"High":7.19,"HistoricalDate":"08\/01\/1996 05:00:00","Last":7.06,"Low":6.875,"Open":6.875,"Volume":96800},{"High":7.125,"HistoricalDate":"07\/31\/1996 05:00:00","Last":6.875,"Low":6.56,"Open":6.625,"Volume":205600},{"High":6.625,"HistoricalDate":"07\/30\/1996 05:00:00","Last":6.375,"Low":6.375,"Open":6.625,"Volume":32800},{"High":6.81,"HistoricalDate":"07\/29\/1996 05:00:00","Last":6.625,"Low":6.5,"Open":6.69,"Volume":130400},{"High":6.75,"HistoricalDate":"07\/26\/1996 05:00:00","Last":6.56,"Low":6.375,"Open":6.375,"Volume":90800},{"High":6.56,"HistoricalDate":"07\/25\/1996 05:00:00","Last":6.44,"Low":6.31,"Open":6.375,"Volume":116800},{"High":6.31,"HistoricalDate":"07\/24\/1996 05:00:00","Last":6.19,"Low":6.19,"Open":6.25,"Volume":60800},{"High":6.81,"HistoricalDate":"07\/23\/1996 05:00:00","Last":6.44,"Low":6.44,"Open":6.81,"Volume":125600},{"High":7,"HistoricalDate":"07\/22\/1996 05:00:00","Last":6.81,"Low":6.625,"Open":6.81,"Volume":76800},{"High":7.125,"HistoricalDate":"07\/19\/1996 05:00:00","Last":6.875,"Low":6.81,"Open":6.81,"Volume":146800},{"High":6.94,"HistoricalDate":"07\/18\/1996 05:00:00","Last":6.875,"Low":6.5,"Open":6.5,"Volume":213600},{"High":6.44,"HistoricalDate":"07\/17\/1996 05:00:00","Last":6.25,"Low":6.06,"Open":6.125,"Volume":131600},{"High":6.5,"HistoricalDate":"07\/16\/1996 05:00:00","Last":6,"Low":6,"Open":6.375,"Volume":212800},{"High":6.56,"HistoricalDate":"07\/15\/1996 05:00:00","Last":6.44,"Low":6.375,"Open":6.56,"Volume":113600},{"High":6.625,"HistoricalDate":"07\/12\/1996 05:00:00","Last":6.5,"Low":6.44,"Open":6.5,"Volume":158000},{"High":6.875,"HistoricalDate":"07\/11\/1996 05:00:00","Last":6.5,"Low":6.5,"Open":6.75,"Volume":234400},{"High":7.25,"HistoricalDate":"07\/10\/1996 05:00:00","Last":6.845,"Low":6.81,"Open":7.125,"Volume":276800},{"High":7.375,"HistoricalDate":"07\/09\/1996 05:00:00","Last":7.19,"Low":7.19,"Open":7.375,"Volume":220800},{"High":7.5,"HistoricalDate":"07\/08\/1996 05:00:00","Last":7.31,"Low":7.31,"Open":7.5,"Volume":71200},{"High":7.56,"HistoricalDate":"07\/05\/1996 05:00:00","Last":7.56,"Low":7.31,"Open":7.44,"Volume":124800},{"High":7.81,"HistoricalDate":"07\/03\/1996 05:00:00","Last":7.69,"Low":7.31,"Open":7.81,"Volume":192800},{"High":8.25,"HistoricalDate":"07\/02\/1996 05:00:00","Last":7.81,"Low":7.625,"Open":8.06,"Volume":272400},{"High":8.25,"HistoricalDate":"07\/01\/1996 05:00:00","Last":8.25,"Low":7.75,"Open":7.845,"Volume":421200},{"High":7.875,"HistoricalDate":"06\/28\/1996 05:00:00","Last":7.875,"Low":7.56,"Open":7.56,"Volume":187200},{"High":7.56,"HistoricalDate":"06\/27\/1996 05:00:00","Last":7.56,"Low":7.25,"Open":7.25,"Volume":61600},{"High":7.56,"HistoricalDate":"06\/26\/1996 05:00:00","Last":7.39,"Low":7.25,"Open":7.5,"Volume":192000},{"High":7.56,"HistoricalDate":"06\/25\/1996 05:00:00","Last":7.47,"Low":7.31,"Open":7.56,"Volume":90400},{"High":7.56,"HistoricalDate":"06\/24\/1996 05:00:00","Last":7.56,"Low":7.19,"Open":7.25,"Volume":211600},{"High":7.25,"HistoricalDate":"06\/21\/1996 05:00:00","Last":7.19,"Low":7.125,"Open":7.125,"Volume":62800},{"High":7.25,"HistoricalDate":"06\/20\/1996 05:00:00","Last":7.06,"Low":6.94,"Open":7.125,"Volume":108800},{"High":7.19,"HistoricalDate":"06\/19\/1996 05:00:00","Last":7.125,"Low":7.06,"Open":7.19,"Volume":125600},{"High":7.44,"HistoricalDate":"06\/18\/1996 05:00:00","Last":7.19,"Low":7.19,"Open":7.25,"Volume":182000},{"High":7.31,"HistoricalDate":"06\/17\/1996 05:00:00","Last":7.19,"Low":7.125,"Open":7.25,"Volume":90000},{"High":7.56,"HistoricalDate":"06\/14\/1996 05:00:00","Last":7.25,"Low":7.06,"Open":7.56,"Volume":224800},{"High":7.81,"HistoricalDate":"06\/13\/1996 05:00:00","Last":7.5,"Low":7.375,"Open":7.56,"Volume":860800},{"High":7.56,"HistoricalDate":"06\/12\/1996 05:00:00","Last":7.44,"Low":6.625,"Open":6.625,"Volume":608800},{"High":6.69,"HistoricalDate":"06\/11\/1996 05:00:00","Last":6.625,"Low":6.5,"Open":6.69,"Volume":347200},{"High":6.75,"HistoricalDate":"06\/10\/1996 05:00:00","Last":6.56,"Low":6.31,"Open":6.31,"Volume":155200},{"High":6.44,"HistoricalDate":"06\/07\/1996 05:00:00","Last":6.44,"Low":6.19,"Open":6.31,"Volume":244000},{"High":6.56,"HistoricalDate":"06\/06\/1996 05:00:00","Last":6.44,"Low":6.375,"Open":6.375,"Volume":28400},{"High":6.5,"HistoricalDate":"06\/05\/1996 05:00:00","Last":6.44,"Low":6.375,"Open":6.44,"Volume":45200},{"High":6.625,"HistoricalDate":"06\/04\/1996 05:00:00","Last":6.5,"Low":6.31,"Open":6.31,"Volume":65200},{"High":6.5,"HistoricalDate":"06\/03\/1996 05:00:00","Last":6.375,"Low":6.125,"Open":6.5,"Volume":195200},{"High":6.875,"HistoricalDate":"05\/31\/1996 05:00:00","Last":6.44,"Low":6.44,"Open":6.875,"Volume":132800},{"High":6.875,"HistoricalDate":"05\/30\/1996 05:00:00","Last":6.875,"Low":6.69,"Open":6.75,"Volume":109200},{"High":6.875,"HistoricalDate":"05\/29\/1996 05:00:00","Last":6.81,"Low":6.75,"Open":6.75,"Volume":79200},{"High":7.31,"HistoricalDate":"05\/28\/1996 05:00:00","Last":6.875,"Low":6.75,"Open":7.31,"Volume":458000},{"High":7.375,"HistoricalDate":"05\/24\/1996 05:00:00","Last":7.28,"Low":7.25,"Open":7.375,"Volume":237600},{"High":7.56,"HistoricalDate":"05\/23\/1996 05:00:00","Last":7.375,"Low":7.25,"Open":7.375,"Volume":380800},{"High":7.375,"HistoricalDate":"05\/22\/1996 05:00:00","Last":7.375,"Low":7.125,"Open":7.25,"Volume":431200},{"High":7.44,"HistoricalDate":"05\/21\/1996 05:00:00","Last":7,"Low":6.94,"Open":7.25,"Volume":692000},{"High":7.31,"HistoricalDate":"05\/20\/1996 05:00:00","Last":7.155,"Low":6.69,"Open":6.69,"Volume":1138000},{"High":6.81,"HistoricalDate":"05\/17\/1996 05:00:00","Last":6.69,"Low":6.69,"Open":6.69,"Volume":104800},{"High":6.81,"HistoricalDate":"05\/16\/1996 05:00:00","Last":6.795,"Low":6.69,"Open":6.69,"Volume":352800},{"High":6.94,"HistoricalDate":"05\/15\/1996 05:00:00","Last":6.81,"Low":6.375,"Open":6.375,"Volume":449600},{"High":6.875,"HistoricalDate":"05\/14\/1996 05:00:00","Last":6.44,"Low":6.375,"Open":6.81,"Volume":160000},{"High":6.94,"HistoricalDate":"05\/13\/1996 05:00:00","Last":6.81,"Low":6.81,"Open":6.875,"Volume":382400},{"High":6.94,"HistoricalDate":"05\/10\/1996 05:00:00","Last":6.875,"Low":6.625,"Open":6.69,"Volume":328800},{"High":6.81,"HistoricalDate":"05\/09\/1996 05:00:00","Last":6.625,"Low":6.31,"Open":6.375,"Volume":351200},{"High":6.5,"HistoricalDate":"05\/08\/1996 05:00:00","Last":6.44,"Low":6.22,"Open":6.25,"Volume":104800},{"High":6.31,"HistoricalDate":"05\/07\/1996 05:00:00","Last":6.31,"Low":6.19,"Open":6.19,"Volume":182400},{"High":6.44,"HistoricalDate":"05\/06\/1996 05:00:00","Last":6.25,"Low":6.25,"Open":6.375,"Volume":195200},{"High":6.5,"HistoricalDate":"05\/03\/1996 05:00:00","Last":6.375,"Low":6.375,"Open":6.375,"Volume":62400},{"High":6.5,"HistoricalDate":"05\/02\/1996 05:00:00","Last":6.375,"Low":6.31,"Open":6.44,"Volume":96000},{"High":6.5,"HistoricalDate":"05\/01\/1996 05:00:00","Last":6.5,"Low":6.44,"Open":6.44,"Volume":136000},{"High":6.69,"HistoricalDate":"04\/30\/1996 05:00:00","Last":6.44,"Low":6.375,"Open":6.56,"Volume":168800},{"High":6.81,"HistoricalDate":"04\/29\/1996 05:00:00","Last":6.53,"Low":6.44,"Open":6.56,"Volume":378800},{"High":6.56,"HistoricalDate":"04\/26\/1996 05:00:00","Last":6.375,"Low":6.31,"Open":6.56,"Volume":142400},{"High":6.94,"HistoricalDate":"04\/25\/1996 05:00:00","Last":6.44,"Low":6.375,"Open":6.81,"Volume":180000},{"High":6.875,"HistoricalDate":"04\/24\/1996 05:00:00","Last":6.875,"Low":6.125,"Open":6.31,"Volume":630400},{"High":6.625,"HistoricalDate":"04\/23\/1996 05:00:00","Last":6.31,"Low":6.125,"Open":6.5,"Volume":374400},{"High":6.5,"HistoricalDate":"04\/22\/1996 05:00:00","Last":6.44,"Low":5.69,"Open":5.69,"Volume":762400},{"High":5.5,"HistoricalDate":"04\/19\/1996 05:00:00","Last":5.5,"Low":5.25,"Open":5.375,"Volume":146000},{"High":5.31,"HistoricalDate":"04\/18\/1996 05:00:00","Last":5.31,"Low":5.06,"Open":5.19,"Volume":118800},{"High":5.25,"HistoricalDate":"04\/17\/1996 05:00:00","Last":5.19,"Low":5,"Open":5.125,"Volume":165600},{"High":5.125,"HistoricalDate":"04\/16\/1996 05:00:00","Last":5,"Low":4.94,"Open":4.94,"Volume":71600},{"High":5.06,"HistoricalDate":"04\/15\/1996 05:00:00","Last":4.94,"Low":4.94,"Open":5.06,"Volume":3600},{"High":5.125,"HistoricalDate":"04\/12\/1996 05:00:00","Last":5.06,"Low":4.94,"Open":5.125,"Volume":18400},{"High":5.25,"HistoricalDate":"04\/11\/1996 05:00:00","Last":5.125,"Low":5,"Open":5.125,"Volume":65600},{"High":5.25,"HistoricalDate":"04\/10\/1996 05:00:00","Last":5.25,"Low":5.125,"Open":5.125,"Volume":99200},{"High":5.375,"HistoricalDate":"04\/09\/1996 05:00:00","Last":5.125,"Low":5.125,"Open":5.375,"Volume":77600},{"High":5.375,"HistoricalDate":"04\/08\/1996 05:00:00","Last":5.375,"Low":5.25,"Open":5.375,"Volume":94400},{"High":5.375,"HistoricalDate":"04\/04\/1996 06:00:00","Last":5.375,"Low":5.19,"Open":5.19,"Volume":54800},{"High":5.31,"HistoricalDate":"04\/03\/1996 06:00:00","Last":5.19,"Low":5.19,"Open":5.19,"Volume":36800},{"High":5.31,"HistoricalDate":"04\/02\/1996 06:00:00","Last":5.25,"Low":5.125,"Open":5.31,"Volume":164800},{"High":5.31,"HistoricalDate":"04\/01\/1996 06:00:00","Last":5.31,"Low":5.19,"Open":5.22,"Volume":32000},{"High":5.375,"HistoricalDate":"03\/29\/1996 06:00:00","Last":5.19,"Low":5.19,"Open":5.25,"Volume":31200},{"High":5.44,"HistoricalDate":"03\/28\/1996 06:00:00","Last":5.25,"Low":5.25,"Open":5.44,"Volume":15200},{"High":5.56,"HistoricalDate":"03\/27\/1996 06:00:00","Last":5.31,"Low":5.31,"Open":5.375,"Volume":36000},{"High":5.69,"HistoricalDate":"03\/26\/1996 06:00:00","Last":5.375,"Low":5.375,"Open":5.69,"Volume":136800},{"High":5.69,"HistoricalDate":"03\/25\/1996 06:00:00","Last":5.5,"Low":5.375,"Open":5.375,"Volume":212800},{"High":5.625,"HistoricalDate":"03\/22\/1996 06:00:00","Last":5.44,"Low":4.81,"Open":4.81,"Volume":332000},{"High":4.875,"HistoricalDate":"03\/21\/1996 06:00:00","Last":4.875,"Low":4.75,"Open":4.875,"Volume":126000},{"High":4.875,"HistoricalDate":"03\/20\/1996 06:00:00","Last":4.78,"Low":4.75,"Open":4.75,"Volume":190800},{"High":4.94,"HistoricalDate":"03\/19\/1996 06:00:00","Last":4.75,"Low":4.75,"Open":4.845,"Volume":78400},{"High":4.94,"HistoricalDate":"03\/18\/1996 06:00:00","Last":4.875,"Low":4.81,"Open":4.81,"Volume":15200},{"High":4.94,"HistoricalDate":"03\/15\/1996 06:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":9600},{"High":4.875,"HistoricalDate":"03\/14\/1996 06:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":44800},{"High":4.875,"HistoricalDate":"03\/13\/1996 06:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":44400},{"High":4.94,"HistoricalDate":"03\/12\/1996 06:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":28800},{"High":4.94,"HistoricalDate":"03\/11\/1996 06:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":16800},{"High":4.94,"HistoricalDate":"03\/08\/1996 06:00:00","Last":4.81,"Low":4.81,"Open":4.875,"Volume":47200},{"High":5,"HistoricalDate":"03\/07\/1996 06:00:00","Last":4.94,"Low":4.875,"Open":4.875,"Volume":21200},{"High":5,"HistoricalDate":"03\/06\/1996 06:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":22400},{"High":5.06,"HistoricalDate":"03\/05\/1996 06:00:00","Last":4.875,"Low":4.875,"Open":4.875,"Volume":83600},{"High":5.06,"HistoricalDate":"03\/04\/1996 06:00:00","Last":5.06,"Low":4.905,"Open":5,"Volume":53200},{"High":5.06,"HistoricalDate":"03\/01\/1996 06:00:00","Last":4.94,"Low":4.94,"Open":5.06,"Volume":10400},{"High":5.06,"HistoricalDate":"02\/29\/1996 06:00:00","Last":5,"Low":4.94,"Open":5.06,"Volume":5600},{"High":5.06,"HistoricalDate":"02\/28\/1996 06:00:00","Last":5,"Low":4.94,"Open":5.06,"Volume":20000},{"High":5.06,"HistoricalDate":"02\/27\/1996 06:00:00","Last":5.06,"Low":4.875,"Open":5.06,"Volume":13200},{"High":5.06,"HistoricalDate":"02\/26\/1996 06:00:00","Last":4.875,"Low":4.875,"Open":5.06,"Volume":50400},{"High":5.125,"HistoricalDate":"02\/23\/1996 06:00:00","Last":5.06,"Low":4.94,"Open":5,"Volume":45200},{"High":5.125,"HistoricalDate":"02\/22\/1996 06:00:00","Last":5,"Low":5,"Open":5,"Volume":28000},{"High":5.125,"HistoricalDate":"02\/21\/1996 06:00:00","Last":5,"Low":5,"Open":5.125,"Volume":10800},{"High":5.125,"HistoricalDate":"02\/20\/1996 06:00:00","Last":5.125,"Low":5,"Open":5,"Volume":13600},{"High":5.19,"HistoricalDate":"02\/16\/1996 06:00:00","Last":5.06,"Low":5,"Open":5,"Volume":36000},{"High":5.19,"HistoricalDate":"02\/15\/1996 06:00:00","Last":5.095,"Low":5,"Open":5.06,"Volume":100400},{"High":5.19,"HistoricalDate":"02\/14\/1996 06:00:00","Last":5,"Low":5,"Open":5.19,"Volume":26400},{"High":5.19,"HistoricalDate":"02\/13\/1996 06:00:00","Last":5.19,"Low":4.875,"Open":5,"Volume":96800},{"High":5,"HistoricalDate":"02\/12\/1996 06:00:00","Last":4.875,"Low":4.81,"Open":4.875,"Volume":88800},{"High":5.06,"HistoricalDate":"02\/09\/1996 06:00:00","Last":4.94,"Low":4.875,"Open":5.06,"Volume":68000},{"High":5.06,"HistoricalDate":"02\/08\/1996 06:00:00","Last":5.06,"Low":4.875,"Open":4.875,"Volume":7200},{"High":5,"HistoricalDate":"02\/07\/1996 06:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":54400},{"High":5.125,"HistoricalDate":"02\/06\/1996 06:00:00","Last":4.875,"Low":4.875,"Open":4.94,"Volume":100000},{"High":5.125,"HistoricalDate":"02\/05\/1996 06:00:00","Last":4.94,"Low":4.94,"Open":5.125,"Volume":125600},{"High":5.06,"HistoricalDate":"02\/02\/1996 06:00:00","Last":4.94,"Low":4.94,"Open":5.06,"Volume":10400},{"High":5,"HistoricalDate":"02\/01\/1996 06:00:00","Last":5,"Low":4.94,"Open":5,"Volume":24000},{"High":5.19,"HistoricalDate":"01\/31\/1996 06:00:00","Last":5,"Low":5,"Open":5,"Volume":135200},{"High":5.19,"HistoricalDate":"01\/30\/1996 06:00:00","Last":5.03,"Low":5,"Open":5.06,"Volume":121600},{"High":5.31,"HistoricalDate":"01\/29\/1996 06:00:00","Last":5.06,"Low":5.06,"Open":5.31,"Volume":50400},{"High":5.31,"HistoricalDate":"01\/26\/1996 06:00:00","Last":5.31,"Low":5.06,"Open":5.19,"Volume":68800},{"High":5.5,"HistoricalDate":"01\/25\/1996 06:00:00","Last":5.06,"Low":4.94,"Open":5.44,"Volume":673200},{"High":5.69,"HistoricalDate":"01\/24\/1996 06:00:00","Last":5.56,"Low":5.5,"Open":5.56,"Volume":102400},{"High":5.75,"HistoricalDate":"01\/23\/1996 06:00:00","Last":5.69,"Low":5.56,"Open":5.75,"Volume":170800},{"High":5.94,"HistoricalDate":"01\/22\/1996 06:00:00","Last":5.94,"Low":5.75,"Open":5.75,"Volume":59600},{"High":5.94,"HistoricalDate":"01\/19\/1996 06:00:00","Last":5.75,"Low":5.75,"Open":5.75,"Volume":54400},{"High":5.94,"HistoricalDate":"01\/18\/1996 06:00:00","Last":5.75,"Low":5.625,"Open":5.625,"Volume":89200},{"High":5.81,"HistoricalDate":"01\/17\/1996 06:00:00","Last":5.625,"Low":5.56,"Open":5.655,"Volume":152400},{"High":5.81,"HistoricalDate":"01\/16\/1996 06:00:00","Last":5.625,"Low":5.625,"Open":5.72,"Volume":126800},{"High":5.875,"HistoricalDate":"01\/15\/1996 06:00:00","Last":5.72,"Low":5.69,"Open":5.75,"Volume":86000},{"High":5.875,"HistoricalDate":"01\/12\/1996 06:00:00","Last":5.75,"Low":5.72,"Open":5.875,"Volume":224400},{"High":5.875,"HistoricalDate":"01\/11\/1996 06:00:00","Last":5.75,"Low":5.75,"Open":5.875,"Volume":287600},{"High":5.875,"HistoricalDate":"01\/10\/1996 06:00:00","Last":5.81,"Low":5.75,"Open":5.875,"Volume":69600},{"High":5.94,"HistoricalDate":"01\/09\/1996 06:00:00","Last":5.94,"Low":5.81,"Open":5.94,"Volume":107200},{"High":5.94,"HistoricalDate":"01\/08\/1996 06:00:00","Last":5.94,"Low":5.81,"Open":5.94,"Volume":2400},{"High":5.94,"HistoricalDate":"01\/05\/1996 06:00:00","Last":5.81,"Low":5.81,"Open":5.81,"Volume":51200},{"High":6,"HistoricalDate":"01\/04\/1996 06:00:00","Last":5.875,"Low":5.875,"Open":5.94,"Volume":52800},{"High":6.125,"HistoricalDate":"01\/03\/1996 06:00:00","Last":5.94,"Low":5.94,"Open":6,"Volume":88800},{"High":5.94,"HistoricalDate":"01\/02\/1996 06:00:00","Last":5.94,"Low":5.75,"Open":5.845,"Volume":90400},{"High":5.94,"HistoricalDate":"12\/29\/1995 06:00:00","Last":5.94,"Low":5.75,"Open":5.75,"Volume":13600},{"High":5.94,"HistoricalDate":"12\/28\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.81,"Volume":100000},{"High":5.94,"HistoricalDate":"12\/27\/1995 06:00:00","Last":5.81,"Low":5.81,"Open":5.81,"Volume":47200},{"High":5.94,"HistoricalDate":"12\/26\/1995 06:00:00","Last":5.94,"Low":5.81,"Open":5.81,"Volume":51200},{"High":5.94,"HistoricalDate":"12\/22\/1995 06:00:00","Last":5.905,"Low":5.81,"Open":5.81,"Volume":62400},{"High":5.94,"HistoricalDate":"12\/21\/1995 06:00:00","Last":5.875,"Low":5.81,"Open":5.81,"Volume":20000},{"High":5.94,"HistoricalDate":"12\/20\/1995 06:00:00","Last":5.875,"Low":5.81,"Open":5.875,"Volume":32000},{"High":5.94,"HistoricalDate":"12\/19\/1995 06:00:00","Last":5.81,"Low":5.75,"Open":5.75,"Volume":62400},{"High":5.94,"HistoricalDate":"12\/18\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.875,"Volume":141200},{"High":6,"HistoricalDate":"12\/15\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":5.875,"Volume":8000},{"High":6,"HistoricalDate":"12\/14\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":5.875,"Volume":19600},{"High":6,"HistoricalDate":"12\/13\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":5.875,"Volume":92000},{"High":6,"HistoricalDate":"12\/12\/1995 06:00:00","Last":6,"Low":5.875,"Open":5.875,"Volume":27200},{"High":6.19,"HistoricalDate":"12\/11\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":6.19,"Volume":43200},{"High":6.19,"HistoricalDate":"12\/08\/1995 06:00:00","Last":6.19,"Low":5.94,"Open":6.06,"Volume":97600},{"High":6.06,"HistoricalDate":"12\/07\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":6.06,"Volume":4000},{"High":6,"HistoricalDate":"12\/06\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":6,"Volume":14400},{"High":6,"HistoricalDate":"12\/05\/1995 06:00:00","Last":5.81,"Low":5.81,"Open":5.81,"Volume":78400},{"High":6,"HistoricalDate":"12\/04\/1995 06:00:00","Last":6,"Low":5.81,"Open":5.81,"Volume":18400},{"High":6,"HistoricalDate":"12\/01\/1995 06:00:00","Last":5.81,"Low":5.81,"Open":6,"Volume":85200},{"High":6,"HistoricalDate":"11\/30\/1995 06:00:00","Last":6,"Low":5.875,"Open":5.875,"Volume":32800},{"High":6,"HistoricalDate":"11\/29\/1995 06:00:00","Last":5.94,"Low":5.875,"Open":5.875,"Volume":112000},{"High":6,"HistoricalDate":"11\/28\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":6,"Volume":6800},{"High":5.94,"HistoricalDate":"11\/27\/1995 06:00:00","Last":5.875,"Low":5.875,"Open":5.94,"Volume":72800},{"High":6,"HistoricalDate":"11\/24\/1995 06:00:00","Last":5.97,"Low":5.94,"Open":5.94,"Volume":7200},{"High":6.06,"HistoricalDate":"11\/22\/1995 06:00:00","Last":5.94,"Low":5.94,"Open":6,"Volume":37200},{"High":6.06,"HistoricalDate":"11\/21\/1995 06:00:00","Last":5.97,"Low":5.875,"Open":5.875,"Volume":37600},{"High":5.94,"HistoricalDate":"11\/20\/1995 06:00:00","Last":5.94,"Low":5.75,"Open":5.94,"Volume":11200},{"High":5.94,"HistoricalDate":"11\/17\/1995 06:00:00","Last":5.94,"Low":5.75,"Open":5.75,"Volume":7200},{"High":5.81,"HistoricalDate":"11\/16\/1995 06:00:00","Last":5.69,"Low":5.69,"Open":5.69,"Volume":210400},{"High":5.81,"HistoricalDate":"11\/15\/1995 06:00:00","Last":5.72,"Low":5.69,"Open":5.69,"Volume":295600},{"High":5.94,"HistoricalDate":"11\/14\/1995 06:00:00","Last":5.69,"Low":5.69,"Open":5.75,"Volume":266400},{"High":5.875,"HistoricalDate":"11\/13\/1995 06:00:00","Last":5.81,"Low":5.75,"Open":5.75,"Volume":43200},{"High":5.875,"HistoricalDate":"11\/10\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.75,"Volume":72000},{"High":5.875,"HistoricalDate":"11\/09\/1995 06:00:00","Last":5.81,"Low":5.75,"Open":5.75,"Volume":167200},{"High":5.875,"HistoricalDate":"11\/08\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.75,"Volume":26800},{"High":5.875,"HistoricalDate":"11\/07\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.75,"Volume":11600},{"High":5.94,"HistoricalDate":"11\/06\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.75,"Volume":12800},{"High":5.875,"HistoricalDate":"11\/03\/1995 06:00:00","Last":5.81,"Low":5.75,"Open":5.875,"Volume":14400},{"High":5.875,"HistoricalDate":"11\/02\/1995 06:00:00","Last":5.875,"Low":5.75,"Open":5.875,"Volume":40800},{"High":5.875,"HistoricalDate":"11\/01\/1995 06:00:00","Last":5.875,"Low":5.75,"Open":5.875,"Volume":13200},{"High":5.94,"HistoricalDate":"10\/31\/1995 06:00:00","Last":5.875,"Low":5.81,"Open":5.94,"Volume":35200},{"High":5.94,"HistoricalDate":"10\/30\/1995 06:00:00","Last":5.75,"Low":5.75,"Open":5.75,"Volume":15600},{"High":5.875,"HistoricalDate":"10\/27\/1995 05:00:00","Last":5.75,"Low":5.75,"Open":5.875,"Volume":28800},{"High":5.94,"HistoricalDate":"10\/26\/1995 05:00:00","Last":5.75,"Low":5.75,"Open":5.94,"Volume":52800},{"High":5.94,"HistoricalDate":"10\/25\/1995 05:00:00","Last":5.845,"Low":5.81,"Open":5.94,"Volume":32400},{"High":6.125,"HistoricalDate":"10\/24\/1995 05:00:00","Last":5.875,"Low":5.81,"Open":6.06,"Volume":167200},{"High":6.06,"HistoricalDate":"10\/23\/1995 05:00:00","Last":6.06,"Low":5.81,"Open":5.94,"Volume":66000},{"High":5.94,"HistoricalDate":"10\/20\/1995 05:00:00","Last":5.81,"Low":5.69,"Open":5.69,"Volume":46000},{"High":5.81,"HistoricalDate":"10\/19\/1995 05:00:00","Last":5.81,"Low":5.625,"Open":5.625,"Volume":104800},{"High":5.81,"HistoricalDate":"10\/18\/1995 05:00:00","Last":5.625,"Low":5.625,"Open":5.625,"Volume":28800},{"High":6.06,"HistoricalDate":"10\/17\/1995 05:00:00","Last":5.69,"Low":5.69,"Open":5.94,"Volume":142000},{"High":6.125,"HistoricalDate":"10\/16\/1995 05:00:00","Last":5.94,"Low":5.94,"Open":6.125,"Volume":26400},{"High":6.19,"HistoricalDate":"10\/13\/1995 05:00:00","Last":6.125,"Low":6,"Open":6.19,"Volume":13200},{"High":6.125,"HistoricalDate":"10\/12\/1995 05:00:00","Last":6,"Low":6,"Open":6.125,"Volume":15600},{"High":6.125,"HistoricalDate":"10\/11\/1995 05:00:00","Last":6.125,"Low":6,"Open":6,"Volume":19200},{"High":6.25,"HistoricalDate":"10\/10\/1995 05:00:00","Last":6,"Low":6,"Open":6.25,"Volume":45600},{"High":6.44,"HistoricalDate":"10\/09\/1995 05:00:00","Last":6.25,"Low":6.25,"Open":6.375,"Volume":33600},{"High":6.56,"HistoricalDate":"10\/06\/1995 05:00:00","Last":6.56,"Low":6.375,"Open":6.375,"Volume":24800},{"High":6.56,"HistoricalDate":"10\/05\/1995 05:00:00","Last":6.375,"Low":6.375,"Open":6.44,"Volume":15600},{"High":6.69,"HistoricalDate":"10\/04\/1995 05:00:00","Last":6.47,"Low":6.44,"Open":6.625,"Volume":59200},{"High":6.69,"HistoricalDate":"10\/03\/1995 05:00:00","Last":6.69,"Low":6.625,"Open":6.625,"Volume":44800},{"High":6.75,"HistoricalDate":"10\/02\/1995 05:00:00","Last":6.625,"Low":6.5,"Open":6.625,"Volume":114400},{"High":6.5,"HistoricalDate":"09\/29\/1995 05:00:00","Last":6.5,"Low":6.5,"Open":6.5,"Volume":3200},{"High":6.56,"HistoricalDate":"09\/28\/1995 05:00:00","Last":6.56,"Low":6.19,"Open":6.375,"Volume":60800},{"High":6.595,"HistoricalDate":"09\/27\/1995 05:00:00","Last":6.31,"Low":6.19,"Open":6.44,"Volume":52000},{"High":6.625,"HistoricalDate":"09\/26\/1995 05:00:00","Last":6.5,"Low":6.5,"Open":6.56,"Volume":144800},{"High":6.69,"HistoricalDate":"09\/25\/1995 05:00:00","Last":6.56,"Low":6.56,"Open":6.625,"Volume":94400},{"High":6.625,"HistoricalDate":"09\/22\/1995 05:00:00","Last":6.56,"Low":6.25,"Open":6.25,"Volume":156800},{"High":6.375,"HistoricalDate":"09\/21\/1995 05:00:00","Last":6.375,"Low":6.125,"Open":6.31,"Volume":97200},{"High":6.31,"HistoricalDate":"09\/20\/1995 05:00:00","Last":6.25,"Low":6.06,"Open":6.125,"Volume":60800},{"High":6.19,"HistoricalDate":"09\/19\/1995 05:00:00","Last":6.19,"Low":6,"Open":6,"Volume":52800},{"High":6.25,"HistoricalDate":"09\/18\/1995 05:00:00","Last":6,"Low":6,"Open":6.06,"Volume":20800},{"High":6.375,"HistoricalDate":"09\/15\/1995 05:00:00","Last":6.25,"Low":6.06,"Open":6.25,"Volume":91200},{"High":6.375,"HistoricalDate":"09\/14\/1995 05:00:00","Last":6.25,"Low":6.25,"Open":6.31,"Volume":221200},{"High":6.375,"HistoricalDate":"09\/13\/1995 05:00:00","Last":6.31,"Low":6.19,"Open":6.25,"Volume":53600},{"High":6.375,"HistoricalDate":"09\/12\/1995 05:00:00","Last":6.25,"Low":6.125,"Open":6.125,"Volume":41600},{"High":6.25,"HistoricalDate":"09\/11\/1995 05:00:00","Last":6.25,"Low":5.94,"Open":6.06,"Volume":66000},{"High":6.06,"HistoricalDate":"09\/08\/1995 05:00:00","Last":6,"Low":5.875,"Open":5.875,"Volume":41600},{"High":6.06,"HistoricalDate":"09\/07\/1995 05:00:00","Last":5.905,"Low":5.75,"Open":5.875,"Volume":158800},{"High":6.19,"HistoricalDate":"09\/06\/1995 05:00:00","Last":5.97,"Low":5.875,"Open":6.125,"Volume":140800},{"High":6.31,"HistoricalDate":"09\/05\/1995 05:00:00","Last":6.19,"Low":6,"Open":6.125,"Volume":60000},{"High":6.31,"HistoricalDate":"09\/01\/1995 05:00:00","Last":6.125,"Low":6.125,"Open":6.19,"Volume":13600},{"High":6.31,"HistoricalDate":"08\/31\/1995 05:00:00","Last":6.19,"Low":6.19,"Open":6.19,"Volume":23200},{"High":6.375,"HistoricalDate":"08\/30\/1995 05:00:00","Last":6.25,"Low":6.19,"Open":6.19,"Volume":78400},{"High":6.44,"HistoricalDate":"08\/29\/1995 05:00:00","Last":6.19,"Low":6,"Open":6.44,"Volume":100000},{"High":6.44,"HistoricalDate":"08\/28\/1995 05:00:00","Last":6.25,"Low":6.25,"Open":6.31,"Volume":70800},{"High":6.5,"HistoricalDate":"08\/25\/1995 05:00:00","Last":6.31,"Low":6.25,"Open":6.31,"Volume":144800},{"High":6.75,"HistoricalDate":"08\/24\/1995 05:00:00","Last":6.31,"Low":6.25,"Open":6.75,"Volume":121200},{"High":6.94,"HistoricalDate":"08\/23\/1995 05:00:00","Last":6.81,"Low":6.75,"Open":6.94,"Volume":73600},{"High":6.875,"HistoricalDate":"08\/22\/1995 05:00:00","Last":6.875,"Low":6.75,"Open":6.75,"Volume":189600},{"High":6.875,"HistoricalDate":"08\/21\/1995 05:00:00","Last":6.875,"Low":6.69,"Open":6.75,"Volume":81600},{"High":6.885,"HistoricalDate":"08\/18\/1995 05:00:00","Last":6.875,"Low":6.5,"Open":6.69,"Volume":104000},{"High":6.875,"HistoricalDate":"08\/17\/1995 05:00:00","Last":6.69,"Low":6.44,"Open":6.75,"Volume":232800},{"High":6.875,"HistoricalDate":"08\/16\/1995 05:00:00","Last":6.75,"Low":6.56,"Open":6.69,"Volume":56400},{"High":6.81,"HistoricalDate":"08\/15\/1995 05:00:00","Last":6.56,"Low":6.56,"Open":6.81,"Volume":28800},{"High":6.75,"HistoricalDate":"08\/14\/1995 05:00:00","Last":6.75,"Low":6.5,"Open":6.5,"Volume":37600},{"High":6.625,"HistoricalDate":"08\/11\/1995 05:00:00","Last":6.5,"Low":6.44,"Open":6.5,"Volume":151600},{"High":6.875,"HistoricalDate":"08\/10\/1995 05:00:00","Last":6.56,"Low":6.5,"Open":6.69,"Volume":106400},{"High":6.875,"HistoricalDate":"08\/09\/1995 05:00:00","Last":6.875,"Low":6.625,"Open":6.69,"Volume":109600},{"High":6.94,"HistoricalDate":"08\/08\/1995 05:00:00","Last":6.69,"Low":6.56,"Open":6.81,"Volume":228000},{"High":6.875,"HistoricalDate":"08\/07\/1995 05:00:00","Last":6.875,"Low":6,"Open":6,"Volume":858400},{"High":6.125,"HistoricalDate":"08\/04\/1995 05:00:00","Last":6.045,"Low":5.81,"Open":5.875,"Volume":81600},{"High":5.94,"HistoricalDate":"08\/03\/1995 05:00:00","Last":5.81,"Low":5.81,"Open":5.94,"Volume":42400},{"High":6,"HistoricalDate":"08\/02\/1995 05:00:00","Last":5.81,"Low":5.81,"Open":6,"Volume":48800},{"High":5.94,"HistoricalDate":"08\/01\/1995 05:00:00","Last":5.94,"Low":5.75,"Open":5.75,"Volume":64000},{"High":6.125,"HistoricalDate":"07\/31\/1995 05:00:00","Last":5.75,"Low":5.69,"Open":6.125,"Volume":55600},{"High":6.125,"HistoricalDate":"07\/28\/1995 05:00:00","Last":6,"Low":6,"Open":6.125,"Volume":17600},{"High":6.19,"HistoricalDate":"07\/27\/1995 05:00:00","Last":6,"Low":6,"Open":6.06,"Volume":37600},{"High":6.19,"HistoricalDate":"07\/26\/1995 05:00:00","Last":6.19,"Low":5.875,"Open":6,"Volume":159200},{"High":6.06,"HistoricalDate":"07\/25\/1995 05:00:00","Last":6,"Low":5.75,"Open":5.875,"Volume":117600},{"High":5.875,"HistoricalDate":"07\/24\/1995 05:00:00","Last":5.875,"Low":5.69,"Open":5.69,"Volume":25600},{"High":5.875,"HistoricalDate":"07\/21\/1995 05:00:00","Last":5.69,"Low":5.69,"Open":5.69,"Volume":34800},{"High":5.81,"HistoricalDate":"07\/20\/1995 05:00:00","Last":5.75,"Low":5.625,"Open":5.81,"Volume":20000},{"High":6,"HistoricalDate":"07\/19\/1995 05:00:00","Last":5.625,"Low":5.625,"Open":6,"Volume":66400},{"High":6.125,"HistoricalDate":"07\/18\/1995 05:00:00","Last":5.94,"Low":5.81,"Open":6.125,"Volume":101200},{"High":6.06,"HistoricalDate":"07\/17\/1995 05:00:00","Last":5.94,"Low":5.94,"Open":6.06,"Volume":41600},{"High":6.06,"HistoricalDate":"07\/14\/1995 05:00:00","Last":6,"Low":5.75,"Open":5.75,"Volume":118400},{"High":6.06,"HistoricalDate":"07\/13\/1995 05:00:00","Last":5.94,"Low":5.81,"Open":5.94,"Volume":72000},{"High":6.125,"HistoricalDate":"07\/12\/1995 05:00:00","Last":6,"Low":5.94,"Open":5.94,"Volume":123200},{"High":6.31,"HistoricalDate":"07\/11\/1995 05:00:00","Last":6.06,"Low":6,"Open":6.25,"Volume":94000},{"High":6.31,"HistoricalDate":"07\/10\/1995 05:00:00","Last":6.25,"Low":6.125,"Open":6.25,"Volume":94800},{"High":6.25,"HistoricalDate":"07\/07\/1995 05:00:00","Last":6.125,"Low":6,"Open":6,"Volume":82400},{"High":6.125,"HistoricalDate":"07\/06\/1995 05:00:00","Last":6,"Low":5.875,"Open":6,"Volume":60800},{"High":6,"HistoricalDate":"07\/05\/1995 05:00:00","Last":6,"Low":5.875,"Open":5.875,"Volume":101200},{"High":6,"HistoricalDate":"07\/03\/1995 05:00:00","Last":5.905,"Low":5.875,"Open":5.94,"Volume":48800},{"High":6.125,"HistoricalDate":"06\/30\/1995 05:00:00","Last":6.125,"Low":6,"Open":6.125,"Volume":108800},{"High":6.28,"HistoricalDate":"06\/29\/1995 05:00:00","Last":6.125,"Low":6.125,"Open":6.125,"Volume":71200},{"High":6.31,"HistoricalDate":"06\/28\/1995 05:00:00","Last":6.125,"Low":6.125,"Open":6.125,"Volume":56000},{"High":6.375,"HistoricalDate":"06\/27\/1995 05:00:00","Last":6.31,"Low":6.125,"Open":6.31,"Volume":126400},{"High":6.44,"HistoricalDate":"06\/26\/1995 05:00:00","Last":6.25,"Low":6.03,"Open":6.31,"Volume":256400},{"High":6.375,"HistoricalDate":"06\/23\/1995 05:00:00","Last":6.25,"Low":5.875,"Open":5.875,"Volume":317200},{"High":5.94,"HistoricalDate":"06\/22\/1995 05:00:00","Last":5.94,"Low":5.81,"Open":5.875,"Volume":157600},{"High":6,"HistoricalDate":"06\/21\/1995 05:00:00","Last":5.94,"Low":5.81,"Open":5.875,"Volume":208800},{"High":5.875,"HistoricalDate":"06\/20\/1995 05:00:00","Last":5.875,"Low":5.75,"Open":5.875,"Volume":164000},{"High":5.875,"HistoricalDate":"06\/19\/1995 05:00:00","Last":5.81,"Low":5.69,"Open":5.75,"Volume":212000},{"High":5.69,"HistoricalDate":"06\/16\/1995 05:00:00","Last":5.625,"Low":5.5,"Open":5.625,"Volume":178000},{"High":5.625,"HistoricalDate":"06\/15\/1995 05:00:00","Last":5.5,"Low":5.44,"Open":5.44,"Volume":119200},{"High":5.56,"HistoricalDate":"06\/14\/1995 05:00:00","Last":5.44,"Low":5.125,"Open":5.25,"Volume":147200},{"High":5.25,"HistoricalDate":"06\/13\/1995 05:00:00","Last":5.25,"Low":5.125,"Open":5.25,"Volume":76800},{"High":5.25,"HistoricalDate":"06\/12\/1995 05:00:00","Last":5.25,"Low":5.125,"Open":5.125,"Volume":116400},{"High":5.25,"HistoricalDate":"06\/09\/1995 05:00:00","Last":5.25,"Low":5.125,"Open":5.125,"Volume":62400},{"High":5.31,"HistoricalDate":"06\/08\/1995 05:00:00","Last":5.19,"Low":5.125,"Open":5.25,"Volume":230800},{"High":5.25,"HistoricalDate":"06\/07\/1995 05:00:00","Last":5.125,"Low":5.125,"Open":5.25,"Volume":82400},{"High":5.31,"HistoricalDate":"06\/06\/1995 05:00:00","Last":5.19,"Low":5.125,"Open":5.19,"Volume":154800},{"High":5.25,"HistoricalDate":"06\/05\/1995 05:00:00","Last":5.25,"Low":5.06,"Open":5.06,"Volume":60400},{"High":5.31,"HistoricalDate":"06\/02\/1995 05:00:00","Last":5.125,"Low":5.125,"Open":5.31,"Volume":151200},{"High":5.25,"HistoricalDate":"06\/01\/1995 05:00:00","Last":5.22,"Low":5.06,"Open":5.06,"Volume":126400},{"High":5.125,"HistoricalDate":"05\/31\/1995 05:00:00","Last":5.125,"Low":4.81,"Open":4.81,"Volume":58800},{"High":4.94,"HistoricalDate":"05\/30\/1995 05:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":27200},{"High":5,"HistoricalDate":"05\/26\/1995 05:00:00","Last":4.875,"Low":4.875,"Open":4.875,"Volume":38400},{"High":5,"HistoricalDate":"05\/25\/1995 05:00:00","Last":4.905,"Low":4.81,"Open":4.94,"Volume":95200},{"High":5.19,"HistoricalDate":"05\/24\/1995 05:00:00","Last":4.94,"Low":4.94,"Open":5.19,"Volume":88800},{"High":5.19,"HistoricalDate":"05\/23\/1995 05:00:00","Last":5.095,"Low":5.06,"Open":5.19,"Volume":27600},{"High":5.19,"HistoricalDate":"05\/22\/1995 05:00:00","Last":5.19,"Low":5.06,"Open":5.19,"Volume":31200},{"High":5.19,"HistoricalDate":"05\/19\/1995 05:00:00","Last":5.155,"Low":5.06,"Open":5.06,"Volume":11200},{"High":5.19,"HistoricalDate":"05\/18\/1995 05:00:00","Last":5.06,"Low":5.06,"Open":5.19,"Volume":93600},{"High":5.31,"HistoricalDate":"05\/17\/1995 05:00:00","Last":5.19,"Low":5.19,"Open":5.31,"Volume":65600},{"High":5.31,"HistoricalDate":"05\/16\/1995 05:00:00","Last":5.31,"Low":4.94,"Open":5,"Volume":541600},{"High":5,"HistoricalDate":"05\/15\/1995 05:00:00","Last":5,"Low":4.81,"Open":4.94,"Volume":28000},{"High":4.94,"HistoricalDate":"05\/12\/1995 05:00:00","Last":4.845,"Low":4.75,"Open":4.81,"Volume":117600},{"High":4.81,"HistoricalDate":"05\/11\/1995 05:00:00","Last":4.81,"Low":4.69,"Open":4.75,"Volume":148000},{"High":4.875,"HistoricalDate":"05\/10\/1995 05:00:00","Last":4.75,"Low":4.72,"Open":4.75,"Volume":54800},{"High":4.875,"HistoricalDate":"05\/09\/1995 05:00:00","Last":4.75,"Low":4.75,"Open":4.875,"Volume":81600},{"High":4.94,"HistoricalDate":"05\/08\/1995 05:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":58800},{"High":4.94,"HistoricalDate":"05\/05\/1995 05:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":14800},{"High":4.94,"HistoricalDate":"05\/04\/1995 05:00:00","Last":4.81,"Low":4.81,"Open":4.875,"Volume":20000},{"High":5,"HistoricalDate":"05\/03\/1995 05:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":29600},{"High":5,"HistoricalDate":"05\/02\/1995 05:00:00","Last":5,"Low":4.875,"Open":4.94,"Volume":12000},{"High":5.125,"HistoricalDate":"05\/01\/1995 05:00:00","Last":4.97,"Low":4.875,"Open":5,"Volume":100800},{"High":5.19,"HistoricalDate":"04\/28\/1995 05:00:00","Last":5,"Low":5,"Open":5.125,"Volume":137200},{"High":5.06,"HistoricalDate":"04\/27\/1995 05:00:00","Last":5,"Low":4.81,"Open":4.81,"Volume":134400},{"High":4.875,"HistoricalDate":"04\/26\/1995 05:00:00","Last":4.875,"Low":4.81,"Open":4.875,"Volume":67600},{"High":4.845,"HistoricalDate":"04\/25\/1995 05:00:00","Last":4.845,"Low":4.69,"Open":4.69,"Volume":42800},{"High":4.75,"HistoricalDate":"04\/24\/1995 05:00:00","Last":4.75,"Low":4.5,"Open":4.5,"Volume":124000},{"High":4.5,"HistoricalDate":"04\/21\/1995 05:00:00","Last":4.5,"Low":4.375,"Open":4.5,"Volume":18400},{"High":4.5,"HistoricalDate":"04\/20\/1995 05:00:00","Last":4.375,"Low":4.375,"Open":4.5,"Volume":4000},{"High":4.5,"HistoricalDate":"04\/19\/1995 05:00:00","Last":4.405,"Low":4.375,"Open":4.5,"Volume":35200},{"High":4.5,"HistoricalDate":"04\/18\/1995 05:00:00","Last":4.375,"Low":4.375,"Open":4.375,"Volume":81600},{"High":4.5,"HistoricalDate":"04\/17\/1995 05:00:00","Last":4.375,"Low":4.375,"Open":4.375,"Volume":83200},{"High":4.44,"HistoricalDate":"04\/13\/1995 05:00:00","Last":4.375,"Low":4.375,"Open":4.375,"Volume":110400},{"High":4.5,"HistoricalDate":"04\/12\/1995 05:00:00","Last":4.44,"Low":4.375,"Open":4.375,"Volume":53600},{"High":4.5,"HistoricalDate":"04\/11\/1995 05:00:00","Last":4.5,"Low":4.375,"Open":4.375,"Volume":41600},{"High":4.56,"HistoricalDate":"04\/10\/1995 05:00:00","Last":4.44,"Low":4.375,"Open":4.5,"Volume":103200},{"High":4.625,"HistoricalDate":"04\/07\/1995 05:00:00","Last":4.56,"Low":4.5,"Open":4.5,"Volume":11200},{"High":4.5,"HistoricalDate":"04\/06\/1995 05:00:00","Last":4.5,"Low":4.5,"Open":4.5,"Volume":2800},{"High":4.5,"HistoricalDate":"04\/05\/1995 05:00:00","Last":4.44,"Low":4.44,"Open":4.44,"Volume":50800},{"High":4.625,"HistoricalDate":"04\/04\/1995 05:00:00","Last":4.44,"Low":4.44,"Open":4.5,"Volume":23600},{"High":4.625,"HistoricalDate":"04\/03\/1995 05:00:00","Last":4.5,"Low":4.5,"Open":4.625,"Volume":117600},{"High":4.625,"HistoricalDate":"03\/31\/1995 06:00:00","Last":4.625,"Low":4.5,"Open":4.5,"Volume":123200},{"High":4.875,"HistoricalDate":"03\/30\/1995 06:00:00","Last":4.5,"Low":4.5,"Open":4.75,"Volume":333600},{"High":4.75,"HistoricalDate":"03\/29\/1995 06:00:00","Last":4.75,"Low":4.75,"Open":4.75,"Volume":20000},{"High":4.875,"HistoricalDate":"03\/28\/1995 06:00:00","Last":4.75,"Low":4.69,"Open":4.69,"Volume":121600},{"High":4.69,"HistoricalDate":"03\/27\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.69,"Volume":16800},{"High":4.75,"HistoricalDate":"03\/24\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.75,"Volume":14400},{"High":4.75,"HistoricalDate":"03\/23\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.69,"Volume":98400},{"High":4.69,"HistoricalDate":"03\/22\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.69,"Volume":20000},{"High":4.75,"HistoricalDate":"03\/21\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.75,"Volume":16000},{"High":4.75,"HistoricalDate":"03\/20\/1995 06:00:00","Last":4.72,"Low":4.625,"Open":4.69,"Volume":25600},{"High":4.69,"HistoricalDate":"03\/17\/1995 06:00:00","Last":4.625,"Low":4.5,"Open":4.5,"Volume":28000},{"High":4.625,"HistoricalDate":"03\/16\/1995 06:00:00","Last":4.5,"Low":4.5,"Open":4.5,"Volume":68000},{"High":4.625,"HistoricalDate":"03\/15\/1995 06:00:00","Last":4.5,"Low":4.5,"Open":4.56,"Volume":56000},{"High":4.625,"HistoricalDate":"03\/14\/1995 06:00:00","Last":4.625,"Low":4.5,"Open":4.5,"Volume":88800},{"High":4.5,"HistoricalDate":"03\/13\/1995 06:00:00","Last":4.44,"Low":4.44,"Open":4.44,"Volume":114000},{"High":4.5,"HistoricalDate":"03\/10\/1995 06:00:00","Last":4.44,"Low":4.44,"Open":4.47,"Volume":140800},{"High":4.5,"HistoricalDate":"03\/09\/1995 06:00:00","Last":4.44,"Low":4.44,"Open":4.44,"Volume":10400},{"High":4.5,"HistoricalDate":"03\/08\/1995 06:00:00","Last":4.47,"Low":4.44,"Open":4.44,"Volume":83200},{"High":4.72,"HistoricalDate":"03\/07\/1995 06:00:00","Last":4.44,"Low":4.44,"Open":4.69,"Volume":232800},{"High":4.75,"HistoricalDate":"03\/06\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.75,"Volume":51200},{"High":4.75,"HistoricalDate":"03\/03\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.75,"Volume":38800},{"High":4.75,"HistoricalDate":"03\/02\/1995 06:00:00","Last":4.75,"Low":4.69,"Open":4.69,"Volume":112800},{"High":4.69,"HistoricalDate":"03\/01\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.69,"Volume":21600},{"High":4.75,"HistoricalDate":"02\/28\/1995 06:00:00","Last":4.75,"Low":4.69,"Open":4.69,"Volume":7200},{"High":4.75,"HistoricalDate":"02\/27\/1995 06:00:00","Last":4.75,"Low":4.69,"Open":4.69,"Volume":105600},{"High":4.75,"HistoricalDate":"02\/24\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.69,"Volume":5200},{"High":4.75,"HistoricalDate":"02\/23\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.69,"Volume":32800},{"High":4.75,"HistoricalDate":"02\/22\/1995 06:00:00","Last":4.625,"Low":4.56,"Open":4.625,"Volume":69600},{"High":4.75,"HistoricalDate":"02\/21\/1995 06:00:00","Last":4.75,"Low":4.655,"Open":4.69,"Volume":16800},{"High":4.81,"HistoricalDate":"02\/17\/1995 06:00:00","Last":4.69,"Low":4.69,"Open":4.81,"Volume":53600},{"High":5,"HistoricalDate":"02\/16\/1995 06:00:00","Last":4.75,"Low":4.69,"Open":4.875,"Volume":144400},{"High":5,"HistoricalDate":"02\/15\/1995 06:00:00","Last":4.875,"Low":4.875,"Open":4.94,"Volume":125200},{"High":5,"HistoricalDate":"02\/14\/1995 06:00:00","Last":4.97,"Low":4.94,"Open":5,"Volume":74400},{"High":5,"HistoricalDate":"02\/13\/1995 06:00:00","Last":4.94,"Low":4.875,"Open":5,"Volume":32000},{"High":4.94,"HistoricalDate":"02\/10\/1995 06:00:00","Last":4.875,"Low":4.81,"Open":4.81,"Volume":118000},{"High":4.94,"HistoricalDate":"02\/09\/1995 06:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":22000},{"High":4.94,"HistoricalDate":"02\/08\/1995 06:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":57200},{"High":5,"HistoricalDate":"02\/07\/1995 06:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":44000},{"High":4.97,"HistoricalDate":"02\/06\/1995 06:00:00","Last":4.875,"Low":4.875,"Open":4.875,"Volume":58000},{"High":5,"HistoricalDate":"02\/03\/1995 06:00:00","Last":4.875,"Low":4.875,"Open":4.875,"Volume":28800},{"High":5,"HistoricalDate":"02\/02\/1995 06:00:00","Last":4.94,"Low":4.94,"Open":4.94,"Volume":7200},{"High":5.06,"HistoricalDate":"02\/01\/1995 06:00:00","Last":5.06,"Low":4.94,"Open":5,"Volume":10800},{"High":5.06,"HistoricalDate":"01\/31\/1995 06:00:00","Last":4.97,"Low":4.875,"Open":5.06,"Volume":27600},{"High":5.06,"HistoricalDate":"01\/30\/1995 06:00:00","Last":4.94,"Low":4.94,"Open":4.94,"Volume":34400},{"High":5.19,"HistoricalDate":"01\/27\/1995 06:00:00","Last":5.06,"Low":4.94,"Open":5.06,"Volume":36800},{"High":5.25,"HistoricalDate":"01\/26\/1995 06:00:00","Last":5,"Low":5,"Open":5.125,"Volume":40800},{"High":5.19,"HistoricalDate":"01\/25\/1995 06:00:00","Last":5.125,"Low":5.125,"Open":5.125,"Volume":85600},{"High":5.25,"HistoricalDate":"01\/24\/1995 06:00:00","Last":5.125,"Low":5.125,"Open":5.125,"Volume":52800},{"High":5.19,"HistoricalDate":"01\/23\/1995 06:00:00","Last":5.125,"Low":5.06,"Open":5.06,"Volume":18400},{"High":5.19,"HistoricalDate":"01\/20\/1995 06:00:00","Last":5.06,"Low":5.06,"Open":5.125,"Volume":98800},{"High":5.19,"HistoricalDate":"01\/19\/1995 06:00:00","Last":5.19,"Low":5.19,"Open":5.19,"Volume":27200},{"High":5.44,"HistoricalDate":"01\/18\/1995 06:00:00","Last":5.19,"Low":5.19,"Open":5.19,"Volume":134400},{"High":5.31,"HistoricalDate":"01\/17\/1995 06:00:00","Last":5.31,"Low":5.19,"Open":5.25,"Volume":88400},{"High":5.31,"HistoricalDate":"01\/16\/1995 06:00:00","Last":5.28,"Low":5,"Open":5,"Volume":194800},{"High":5.06,"HistoricalDate":"01\/13\/1995 06:00:00","Last":5,"Low":4.94,"Open":4.94,"Volume":50000},{"High":4.97,"HistoricalDate":"01\/12\/1995 06:00:00","Last":4.97,"Low":4.875,"Open":4.94,"Volume":32800},{"High":5.06,"HistoricalDate":"01\/11\/1995 06:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":59200},{"High":5.125,"HistoricalDate":"01\/10\/1995 06:00:00","Last":5.06,"Low":5.06,"Open":5.06,"Volume":31600},{"High":5.06,"HistoricalDate":"01\/09\/1995 06:00:00","Last":5.06,"Low":4.94,"Open":4.94,"Volume":98400},{"High":4.97,"HistoricalDate":"01\/06\/1995 06:00:00","Last":4.94,"Low":4.875,"Open":4.94,"Volume":56000},{"High":4.845,"HistoricalDate":"01\/05\/1995 06:00:00","Last":4.81,"Low":4.78,"Open":4.81,"Volume":24000},{"High":4.81,"HistoricalDate":"01\/04\/1995 06:00:00","Last":4.81,"Low":4.69,"Open":4.69,"Volume":12800},{"High":5,"HistoricalDate":"01\/03\/1995 06:00:00","Last":4.75,"Low":4.75,"Open":4.94,"Volume":55600},{"High":5.06,"HistoricalDate":"12\/30\/1994 06:00:00","Last":5.06,"Low":4.94,"Open":4.94,"Volume":56000},{"High":5.06,"HistoricalDate":"12\/29\/1994 06:00:00","Last":4.94,"Low":4.94,"Open":4.94,"Volume":16000},{"High":5.125,"HistoricalDate":"12\/28\/1994 06:00:00","Last":5,"Low":4.94,"Open":5,"Volume":44800},{"High":5.125,"HistoricalDate":"12\/27\/1994 06:00:00","Last":5,"Low":5,"Open":5.125,"Volume":4800},{"High":5.125,"HistoricalDate":"12\/23\/1994 06:00:00","Last":5.03,"Low":5,"Open":5.125,"Volume":14400},{"High":5.125,"HistoricalDate":"12\/22\/1994 06:00:00","Last":5,"Low":5,"Open":5,"Volume":72000},{"High":4.94,"HistoricalDate":"12\/21\/1994 06:00:00","Last":4.94,"Low":4.75,"Open":4.75,"Volume":41200},{"High":4.875,"HistoricalDate":"12\/20\/1994 06:00:00","Last":4.875,"Low":4.69,"Open":4.69,"Volume":30400},{"High":4.875,"HistoricalDate":"12\/19\/1994 06:00:00","Last":4.75,"Low":4.75,"Open":4.875,"Volume":10400},{"High":4.875,"HistoricalDate":"12\/16\/1994 06:00:00","Last":4.75,"Low":4.75,"Open":4.81,"Volume":6400},{"High":4.875,"HistoricalDate":"12\/15\/1994 06:00:00","Last":4.875,"Low":4.81,"Open":4.81,"Volume":4800},{"High":4.875,"HistoricalDate":"12\/14\/1994 06:00:00","Last":4.875,"Low":4.75,"Open":4.75,"Volume":20000},{"High":4.81,"HistoricalDate":"12\/13\/1994 06:00:00","Last":4.69,"Low":4.69,"Open":4.75,"Volume":82800},{"High":4.75,"HistoricalDate":"12\/12\/1994 06:00:00","Last":4.75,"Low":4.69,"Open":4.69,"Volume":24000},{"High":4.75,"HistoricalDate":"12\/09\/1994 06:00:00","Last":4.69,"Low":4.625,"Open":4.69,"Volume":211200},{"High":5.125,"HistoricalDate":"12\/08\/1994 06:00:00","Last":4.5,"Low":4.5,"Open":5.125,"Volume":305600},{"High":5.25,"HistoricalDate":"12\/07\/1994 06:00:00","Last":5,"Low":5,"Open":5.125,"Volume":46400},{"High":5.25,"HistoricalDate":"12\/06\/1994 06:00:00","Last":5.25,"Low":5.06,"Open":5.06,"Volume":172000},{"High":5.19,"HistoricalDate":"12\/05\/1994 06:00:00","Last":5.19,"Low":5.06,"Open":5.19,"Volume":16000},{"High":5.19,"HistoricalDate":"12\/02\/1994 06:00:00","Last":5.19,"Low":5.06,"Open":5.06,"Volume":44800},{"High":5.19,"HistoricalDate":"12\/01\/1994 06:00:00","Last":5.19,"Low":5.06,"Open":5.125,"Volume":38400},{"High":5.19,"HistoricalDate":"11\/30\/1994 06:00:00","Last":5.125,"Low":4.94,"Open":5,"Volume":68400},{"High":5,"HistoricalDate":"11\/29\/1994 06:00:00","Last":5,"Low":4.81,"Open":4.81,"Volume":108000},{"High":5.125,"HistoricalDate":"11\/28\/1994 06:00:00","Last":4.81,"Low":4.81,"Open":5.06,"Volume":141200},{"High":5.06,"HistoricalDate":"11\/25\/1994 06:00:00","Last":5.06,"Low":4.94,"Open":5,"Volume":12800},{"High":4.94,"HistoricalDate":"11\/23\/1994 06:00:00","Last":4.94,"Low":4.81,"Open":4.81,"Volume":76800},{"High":5.06,"HistoricalDate":"11\/22\/1994 06:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":112000},{"High":5.19,"HistoricalDate":"11\/21\/1994 06:00:00","Last":5,"Low":5,"Open":5.125,"Volume":36400},{"High":5.19,"HistoricalDate":"11\/18\/1994 06:00:00","Last":5.19,"Low":4.94,"Open":4.94,"Volume":45200},{"High":5.375,"HistoricalDate":"11\/17\/1994 06:00:00","Last":4.97,"Low":4.94,"Open":5.25,"Volume":98400},{"High":5.375,"HistoricalDate":"11\/16\/1994 06:00:00","Last":5.25,"Low":5.25,"Open":5.25,"Volume":13200},{"High":5.375,"HistoricalDate":"11\/15\/1994 06:00:00","Last":5.31,"Low":5.19,"Open":5.25,"Volume":24000},{"High":5.375,"HistoricalDate":"11\/14\/1994 06:00:00","Last":5.31,"Low":5.125,"Open":5.19,"Volume":132800},{"High":5.44,"HistoricalDate":"11\/11\/1994 06:00:00","Last":5.155,"Low":5.125,"Open":5.44,"Volume":164400},{"High":5.69,"HistoricalDate":"11\/10\/1994 06:00:00","Last":5.44,"Low":5.44,"Open":5.69,"Volume":58000},{"High":5.75,"HistoricalDate":"11\/09\/1994 06:00:00","Last":5.56,"Low":5.56,"Open":5.69,"Volume":12800},{"High":5.81,"HistoricalDate":"11\/08\/1994 06:00:00","Last":5.625,"Low":5.625,"Open":5.75,"Volume":79600},{"High":6,"HistoricalDate":"11\/07\/1994 06:00:00","Last":5.72,"Low":5.69,"Open":5.875,"Volume":137600},{"High":6,"HistoricalDate":"11\/04\/1994 06:00:00","Last":5.97,"Low":5.875,"Open":5.875,"Volume":154400},{"High":5.97,"HistoricalDate":"11\/03\/1994 06:00:00","Last":5.875,"Low":5.81,"Open":5.94,"Volume":314400},{"High":5.94,"HistoricalDate":"11\/02\/1994 06:00:00","Last":5.94,"Low":5.81,"Open":5.94,"Volume":76800},{"High":5.94,"HistoricalDate":"11\/01\/1994 06:00:00","Last":5.875,"Low":5.69,"Open":5.69,"Volume":314800},{"High":5.81,"HistoricalDate":"10\/31\/1994 06:00:00","Last":5.81,"Low":5.625,"Open":5.81,"Volume":267600},{"High":5.81,"HistoricalDate":"10\/28\/1994 05:00:00","Last":5.72,"Low":5.69,"Open":5.75,"Volume":95600},{"High":5.81,"HistoricalDate":"10\/27\/1994 05:00:00","Last":5.69,"Low":5.69,"Open":5.81,"Volume":505600},{"High":5.875,"HistoricalDate":"10\/26\/1994 05:00:00","Last":5.69,"Low":5.56,"Open":5.56,"Volume":150400},{"High":5.875,"HistoricalDate":"10\/25\/1994 05:00:00","Last":5.56,"Low":5.56,"Open":5.875,"Volume":204400},{"High":6,"HistoricalDate":"10\/24\/1994 05:00:00","Last":5.875,"Low":5.81,"Open":5.94,"Volume":252400},{"High":5.94,"HistoricalDate":"10\/21\/1994 05:00:00","Last":5.905,"Low":5.81,"Open":5.81,"Volume":62000},{"High":5.75,"HistoricalDate":"10\/20\/1994 05:00:00","Last":5.75,"Low":5.69,"Open":5.69,"Volume":160400},{"High":5.94,"HistoricalDate":"10\/19\/1994 05:00:00","Last":5.81,"Low":5.69,"Open":5.94,"Volume":246400},{"High":5.94,"HistoricalDate":"10\/18\/1994 05:00:00","Last":5.94,"Low":5.625,"Open":5.75,"Volume":298400},{"High":5.75,"HistoricalDate":"10\/17\/1994 05:00:00","Last":5.69,"Low":5.31,"Open":5.31,"Volume":595200},{"High":5.31,"HistoricalDate":"10\/14\/1994 05:00:00","Last":5.31,"Low":5.19,"Open":5.19,"Volume":46400},{"High":5.25,"HistoricalDate":"10\/13\/1994 05:00:00","Last":5.19,"Low":5.125,"Open":5.25,"Volume":42000},{"High":5.25,"HistoricalDate":"10\/12\/1994 05:00:00","Last":5.25,"Low":5.125,"Open":5.125,"Volume":120000},{"High":5.19,"HistoricalDate":"10\/11\/1994 05:00:00","Last":5.19,"Low":5,"Open":5,"Volume":114400},{"High":5,"HistoricalDate":"10\/10\/1994 05:00:00","Last":5,"Low":4.81,"Open":4.81,"Volume":93200},{"High":4.875,"HistoricalDate":"10\/07\/1994 05:00:00","Last":4.81,"Low":4.81,"Open":4.875,"Volume":62000},{"High":4.875,"HistoricalDate":"10\/06\/1994 05:00:00","Last":4.845,"Low":4.75,"Open":4.81,"Volume":35200},{"High":4.94,"HistoricalDate":"10\/05\/1994 05:00:00","Last":4.81,"Low":4.75,"Open":4.94,"Volume":88800},{"High":5.125,"HistoricalDate":"10\/04\/1994 05:00:00","Last":4.94,"Low":4.94,"Open":5.06,"Volume":108400},{"High":5.19,"HistoricalDate":"10\/03\/1994 05:00:00","Last":5.125,"Low":5,"Open":5,"Volume":157200},{"High":5.06,"HistoricalDate":"09\/30\/1994 05:00:00","Last":5.06,"Low":4.94,"Open":4.94,"Volume":111200},{"High":5.06,"HistoricalDate":"09\/29\/1994 05:00:00","Last":5,"Low":4.94,"Open":4.94,"Volume":151200},{"High":5.25,"HistoricalDate":"09\/28\/1994 05:00:00","Last":5,"Low":5,"Open":5.125,"Volume":68000},{"High":5.25,"HistoricalDate":"09\/27\/1994 05:00:00","Last":5.06,"Low":5.06,"Open":5.19,"Volume":76800},{"High":5.25,"HistoricalDate":"09\/26\/1994 05:00:00","Last":5.06,"Low":5.06,"Open":5.125,"Volume":70400},{"High":5.31,"HistoricalDate":"09\/23\/1994 05:00:00","Last":5.125,"Low":5.125,"Open":5.31,"Volume":70800},{"High":5.31,"HistoricalDate":"09\/22\/1994 05:00:00","Last":5.19,"Low":5.19,"Open":5.31,"Volume":114800},{"High":5.44,"HistoricalDate":"09\/21\/1994 05:00:00","Last":5.19,"Low":5.19,"Open":5.345,"Volume":102400},{"High":5.5,"HistoricalDate":"09\/20\/1994 05:00:00","Last":5.44,"Low":5.375,"Open":5.375,"Volume":195200},{"High":5.56,"HistoricalDate":"09\/19\/1994 05:00:00","Last":5.375,"Low":5.375,"Open":5.5,"Volume":184800},{"High":5.5,"HistoricalDate":"09\/16\/1994 05:00:00","Last":5.44,"Low":5.31,"Open":5.44,"Volume":241600},{"High":5.44,"HistoricalDate":"09\/15\/1994 05:00:00","Last":5.44,"Low":5.19,"Open":5.19,"Volume":196800},{"High":5.25,"HistoricalDate":"09\/14\/1994 05:00:00","Last":5.22,"Low":5.125,"Open":5.125,"Volume":61600},{"High":5.25,"HistoricalDate":"09\/13\/1994 05:00:00","Last":5.155,"Low":5.125,"Open":5.25,"Volume":148000},{"High":5.25,"HistoricalDate":"09\/12\/1994 05:00:00","Last":5.19,"Low":5.06,"Open":5.19,"Volume":71200},{"High":5.375,"HistoricalDate":"09\/09\/1994 05:00:00","Last":5.19,"Low":5.125,"Open":5.19,"Volume":258400},{"High":5.375,"HistoricalDate":"09\/08\/1994 05:00:00","Last":5.31,"Low":4.94,"Open":5,"Volume":730400},{"High":5,"HistoricalDate":"09\/07\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":4.94,"Volume":50400},{"High":5,"HistoricalDate":"09\/06\/1994 05:00:00","Last":4.905,"Low":4.875,"Open":5,"Volume":52000},{"High":5,"HistoricalDate":"09\/02\/1994 05:00:00","Last":4.94,"Low":4.875,"Open":4.875,"Volume":15600},{"High":5,"HistoricalDate":"09\/01\/1994 05:00:00","Last":4.94,"Low":4.875,"Open":4.875,"Volume":58800},{"High":5,"HistoricalDate":"08\/31\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":8400},{"High":5,"HistoricalDate":"08\/30\/1994 05:00:00","Last":4.94,"Low":4.875,"Open":4.94,"Volume":39200},{"High":5.125,"HistoricalDate":"08\/29\/1994 05:00:00","Last":4.94,"Low":4.94,"Open":5.125,"Volume":223600},{"High":5.125,"HistoricalDate":"08\/26\/1994 05:00:00","Last":5.125,"Low":5.06,"Open":5.125,"Volume":140800},{"High":5.125,"HistoricalDate":"08\/25\/1994 05:00:00","Last":5.06,"Low":4.875,"Open":5,"Volume":270400},{"High":4.94,"HistoricalDate":"08\/24\/1994 05:00:00","Last":4.905,"Low":4.75,"Open":4.81,"Volume":229200},{"High":4.94,"HistoricalDate":"08\/23\/1994 05:00:00","Last":4.94,"Low":4.81,"Open":4.94,"Volume":39600},{"High":5,"HistoricalDate":"08\/22\/1994 05:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":68800},{"High":5,"HistoricalDate":"08\/19\/1994 05:00:00","Last":4.81,"Low":4.81,"Open":4.81,"Volume":39600},{"High":5.125,"HistoricalDate":"08\/18\/1994 05:00:00","Last":5,"Low":4.875,"Open":4.875,"Volume":442400},{"High":5,"HistoricalDate":"08\/17\/1994 05:00:00","Last":4.97,"Low":4.375,"Open":4.5,"Volume":639200},{"High":4.5,"HistoricalDate":"08\/16\/1994 05:00:00","Last":4.5,"Low":4.31,"Open":4.44,"Volume":194400},{"High":4.44,"HistoricalDate":"08\/15\/1994 05:00:00","Last":4.375,"Low":4.19,"Open":4.25,"Volume":356000},{"High":4.19,"HistoricalDate":"08\/12\/1994 05:00:00","Last":4.125,"Low":4,"Open":4.06,"Volume":179600},{"High":4.125,"HistoricalDate":"08\/11\/1994 05:00:00","Last":4,"Low":3.97,"Open":4,"Volume":417200},{"High":4,"HistoricalDate":"08\/10\/1994 05:00:00","Last":4,"Low":3.815,"Open":3.815,"Volume":107200},{"High":3.875,"HistoricalDate":"08\/09\/1994 05:00:00","Last":3.815,"Low":3.75,"Open":3.75,"Volume":108800},{"High":3.875,"HistoricalDate":"08\/08\/1994 05:00:00","Last":3.75,"Low":3.75,"Open":3.75,"Volume":284000},{"High":3.875,"HistoricalDate":"08\/05\/1994 05:00:00","Last":3.775,"Low":3.75,"Open":3.875,"Volume":132000},{"High":3.94,"HistoricalDate":"08\/04\/1994 05:00:00","Last":3.835,"Low":3.815,"Open":3.905,"Volume":179200},{"High":3.94,"HistoricalDate":"08\/03\/1994 05:00:00","Last":3.815,"Low":3.75,"Open":3.94,"Volume":217600},{"High":3.94,"HistoricalDate":"08\/02\/1994 05:00:00","Last":3.75,"Low":3.75,"Open":3.94,"Volume":69600},{"High":3.94,"HistoricalDate":"08\/01\/1994 05:00:00","Last":3.94,"Low":3.75,"Open":3.94,"Volume":107200},{"High":3.94,"HistoricalDate":"07\/29\/1994 05:00:00","Last":3.845,"Low":3.815,"Open":3.875,"Volume":151200},{"High":3.94,"HistoricalDate":"07\/28\/1994 05:00:00","Last":3.875,"Low":3.815,"Open":3.815,"Volume":433600},{"High":4,"HistoricalDate":"07\/27\/1994 05:00:00","Last":3.875,"Low":3.815,"Open":3.94,"Volume":340800},{"High":4,"HistoricalDate":"07\/26\/1994 05:00:00","Last":3.9,"Low":3.875,"Open":3.875,"Volume":36000},{"High":4.06,"HistoricalDate":"07\/25\/1994 05:00:00","Last":3.94,"Low":3.94,"Open":4.06,"Volume":154400},{"High":4.06,"HistoricalDate":"07\/22\/1994 05:00:00","Last":4.06,"Low":3.875,"Open":3.94,"Volume":444000},{"High":4.06,"HistoricalDate":"07\/21\/1994 05:00:00","Last":3.875,"Low":3.875,"Open":3.94,"Volume":277600},{"High":4.19,"HistoricalDate":"07\/20\/1994 05:00:00","Last":4,"Low":4,"Open":4.19,"Volume":76800},{"High":4.19,"HistoricalDate":"07\/19\/1994 05:00:00","Last":4.06,"Low":4.06,"Open":4.125,"Volume":291200},{"High":4.25,"HistoricalDate":"07\/18\/1994 05:00:00","Last":4.06,"Low":4.06,"Open":4.06,"Volume":18400},{"High":4.25,"HistoricalDate":"07\/15\/1994 05:00:00","Last":4.06,"Low":4.06,"Open":4.25,"Volume":10400},{"High":4.25,"HistoricalDate":"07\/14\/1994 05:00:00","Last":4.25,"Low":4,"Open":4.25,"Volume":468800},{"High":4.25,"HistoricalDate":"07\/13\/1994 05:00:00","Last":4.06,"Low":4.06,"Open":4.06,"Volume":4000},{"High":4.19,"HistoricalDate":"07\/12\/1994 05:00:00","Last":4.095,"Low":4.06,"Open":4.19,"Volume":17200},{"High":4.19,"HistoricalDate":"07\/11\/1994 05:00:00","Last":4.06,"Low":4.06,"Open":4.06,"Volume":36800},{"High":4.125,"HistoricalDate":"07\/08\/1994 05:00:00","Last":4.06,"Low":4,"Open":4.125,"Volume":106400},{"High":4.25,"HistoricalDate":"07\/07\/1994 05:00:00","Last":4.19,"Low":4.125,"Open":4.25,"Volume":18000},{"High":4.25,"HistoricalDate":"07\/06\/1994 05:00:00","Last":4.25,"Low":4.125,"Open":4.25,"Volume":18400},{"High":4.31,"HistoricalDate":"07\/05\/1994 05:00:00","Last":4.125,"Low":4.125,"Open":4.31,"Volume":87200},{"High":4.31,"HistoricalDate":"07\/01\/1994 05:00:00","Last":4.25,"Low":4.125,"Open":4.25,"Volume":80000},{"High":4.25,"HistoricalDate":"06\/30\/1994 05:00:00","Last":4.25,"Low":4.125,"Open":4.25,"Volume":21600},{"High":4.25,"HistoricalDate":"06\/29\/1994 05:00:00","Last":4.25,"Low":4.125,"Open":4.19,"Volume":56000},{"High":4.25,"HistoricalDate":"06\/28\/1994 05:00:00","Last":4.25,"Low":4.125,"Open":4.125,"Volume":138800},{"High":4.25,"HistoricalDate":"06\/27\/1994 05:00:00","Last":4.19,"Low":4.125,"Open":4.25,"Volume":65200},{"High":4.31,"HistoricalDate":"06\/24\/1994 05:00:00","Last":4.19,"Low":4.03,"Open":4.06,"Volume":95200},{"High":4.44,"HistoricalDate":"06\/23\/1994 05:00:00","Last":4.31,"Low":4.19,"Open":4.31,"Volume":64000},{"High":4.44,"HistoricalDate":"06\/22\/1994 05:00:00","Last":4.31,"Low":4.31,"Open":4.44,"Volume":17600},{"High":4.5,"HistoricalDate":"06\/21\/1994 05:00:00","Last":4.44,"Low":4.19,"Open":4.5,"Volume":159600},{"High":4.94,"HistoricalDate":"06\/20\/1994 05:00:00","Last":4.625,"Low":4.5,"Open":4.81,"Volume":108800},{"High":4.94,"HistoricalDate":"06\/17\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":4.94,"Volume":16000},{"High":5,"HistoricalDate":"06\/16\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":20000},{"High":4.94,"HistoricalDate":"06\/15\/1994 05:00:00","Last":4.94,"Low":4.94,"Open":4.94,"Volume":18000},{"High":5,"HistoricalDate":"06\/14\/1994 05:00:00","Last":5,"Low":4.875,"Open":5,"Volume":53600},{"High":5,"HistoricalDate":"06\/13\/1994 05:00:00","Last":5,"Low":4.875,"Open":4.875,"Volume":22400},{"High":5,"HistoricalDate":"06\/10\/1994 05:00:00","Last":5,"Low":4.875,"Open":4.875,"Volume":14400},{"High":5,"HistoricalDate":"06\/09\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":4.94,"Volume":80000},{"High":5.125,"HistoricalDate":"06\/08\/1994 05:00:00","Last":4.94,"Low":4.81,"Open":5.06,"Volume":125600},{"High":5.19,"HistoricalDate":"06\/07\/1994 05:00:00","Last":5.06,"Low":4.94,"Open":4.94,"Volume":241600},{"High":5,"HistoricalDate":"06\/06\/1994 05:00:00","Last":4.94,"Low":4.75,"Open":4.81,"Volume":86800},{"High":4.81,"HistoricalDate":"06\/03\/1994 05:00:00","Last":4.75,"Low":4.75,"Open":4.75,"Volume":9600},{"High":4.875,"HistoricalDate":"06\/02\/1994 05:00:00","Last":4.75,"Low":4.75,"Open":4.75,"Volume":26400},{"High":4.875,"HistoricalDate":"06\/01\/1994 05:00:00","Last":4.75,"Low":4.69,"Open":4.81,"Volume":120000},{"High":4.875,"HistoricalDate":"05\/31\/1994 05:00:00","Last":4.75,"Low":4.75,"Open":4.75,"Volume":12800},{"High":4.875,"HistoricalDate":"05\/27\/1994 05:00:00","Last":4.75,"Low":4.75,"Open":4.875,"Volume":56000},{"High":5,"HistoricalDate":"05\/26\/1994 05:00:00","Last":4.75,"Low":4.75,"Open":4.875,"Volume":76800},{"High":5,"HistoricalDate":"05\/25\/1994 05:00:00","Last":5,"Low":4.81,"Open":4.94,"Volume":32800},{"High":5.19,"HistoricalDate":"05\/24\/1994 05:00:00","Last":5,"Low":4.94,"Open":4.94,"Volume":285600},{"High":5.06,"HistoricalDate":"05\/23\/1994 05:00:00","Last":4.94,"Low":4.94,"Open":5,"Volume":78000},{"High":5,"HistoricalDate":"05\/20\/1994 05:00:00","Last":4.94,"Low":4.875,"Open":5,"Volume":53600},{"High":5,"HistoricalDate":"05\/19\/1994 05:00:00","Last":5,"Low":4.81,"Open":4.81,"Volume":194400},{"High":5,"HistoricalDate":"05\/18\/1994 05:00:00","Last":4.81,"Low":4.81,"Open":5,"Volume":62400},{"High":5,"HistoricalDate":"05\/17\/1994 05:00:00","Last":4.905,"Low":4.875,"Open":5,"Volume":84800},{"High":5.06,"HistoricalDate":"05\/16\/1994 05:00:00","Last":4.94,"Low":4.875,"Open":5,"Volume":126400},{"High":5.06,"HistoricalDate":"05\/13\/1994 05:00:00","Last":5,"Low":4.94,"Open":5,"Volume":61200},{"High":5.06,"HistoricalDate":"05\/12\/1994 05:00:00","Last":5,"Low":4.94,"Open":5,"Volume":71200},{"High":5,"HistoricalDate":"05\/11\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":255600},{"High":5,"HistoricalDate":"05\/10\/1994 05:00:00","Last":4.875,"Low":4.875,"Open":5,"Volume":93600},{"High":5.06,"HistoricalDate":"05\/09\/1994 05:00:00","Last":4.81,"Low":4.81,"Open":4.94,"Volume":34800},{"High":5.125,"HistoricalDate":"05\/06\/1994 05:00:00","Last":5,"Low":4.94,"Open":5,"Volume":36800},{"High":5.125,"HistoricalDate":"05\/05\/1994 05:00:00","Last":5,"Low":5,"Open":5.125,"Volume":84000},{"High":5.125,"HistoricalDate":"05\/04\/1994 05:00:00","Last":5,"Low":4.875,"Open":5,"Volume":146800},{"High":5.06,"HistoricalDate":"05\/03\/1994 05:00:00","Last":4.875,"Low":4.845,"Open":4.94,"Volume":79200},{"High":5,"HistoricalDate":"05\/02\/1994 05:00:00","Last":4.875,"Low":4.75,"Open":4.81,"Volume":111200},{"High":4.81,"HistoricalDate":"04\/29\/1994 05:00:00","Last":4.75,"Low":4.69,"Open":4.81,"Volume":30400},{"High":5,"HistoricalDate":"04\/28\/1994 05:00:00","Last":4.75,"Low":4.655,"Open":4.94,"Volume":116800},{"High":5.19,"HistoricalDate":"04\/26\/1994 05:00:00","Last":4.94,"Low":4.94,"Open":4.94,"Volume":344800},{"High":5.19,"HistoricalDate":"04\/25\/1994 05:00:00","Last":4.94,"Low":4.5,"Open":4.5,"Volume":416000},{"High":4.69,"HistoricalDate":"04\/22\/1994 05:00:00","Last":4.5,"Low":4.5,"Open":4.625,"Volume":54400},{"High":4.75,"HistoricalDate":"04\/21\/1994 05:00:00","Last":4.56,"Low":4.56,"Open":4.75,"Volume":51200},{"High":4.75,"HistoricalDate":"04\/20\/1994 05:00:00","Last":4.75,"Low":4.625,"Open":4.69,"Volume":99200},{"High":4.69,"HistoricalDate":"04\/19\/1994 05:00:00","Last":4.69,"Low":4.56,"Open":4.625,"Volume":47200},{"High":4.81,"HistoricalDate":"04\/18\/1994 05:00:00","Last":4.595,"Low":4.56,"Open":4.625,"Volume":186400},{"High":4.625,"HistoricalDate":"04\/15\/1994 05:00:00","Last":4.625,"Low":4.375,"Open":4.375,"Volume":74000},{"High":4.625,"HistoricalDate":"04\/14\/1994 05:00:00","Last":4.44,"Low":4.44,"Open":4.56,"Volume":66400},{"High":4.75,"HistoricalDate":"04\/13\/1994 05:00:00","Last":4.56,"Low":4.56,"Open":4.69,"Volume":111200},{"High":4.75,"HistoricalDate":"04\/12\/1994 05:00:00","Last":4.595,"Low":4.56,"Open":4.625,"Volume":210000},{"High":4.75,"HistoricalDate":"04\/11\/1994 05:00:00","Last":4.625,"Low":4.5,"Open":4.625,"Volume":234400},{"High":4.69,"HistoricalDate":"04\/08\/1994 05:00:00","Last":4.625,"Low":4.5,"Open":4.69,"Volume":213600},{"High":4.75,"HistoricalDate":"04\/07\/1994 05:00:00","Last":4.625,"Low":4.56,"Open":4.56,"Volume":400000},{"High":4.5,"HistoricalDate":"04\/06\/1994 05:00:00","Last":4.5,"Low":4.375,"Open":4.375,"Volume":349600},{"High":4.375,"HistoricalDate":"04\/05\/1994 05:00:00","Last":4.375,"Low":4.125,"Open":4.31,"Volume":240400},{"High":4.19,"HistoricalDate":"04\/04\/1994 05:00:00","Last":4.06,"Low":3.94,"Open":4.06,"Volume":191600},{"High":4.25,"HistoricalDate":"03\/31\/1994 06:00:00","Last":4.19,"Low":4,"Open":4.25,"Volume":223200},{"High":4.44,"HistoricalDate":"03\/30\/1994 06:00:00","Last":4.25,"Low":3.875,"Open":4.31,"Volume":421600},{"High":4.44,"HistoricalDate":"03\/29\/1994 06:00:00","Last":4.31,"Low":4.25,"Open":4.25,"Volume":265600},{"High":4.56,"HistoricalDate":"03\/28\/1994 06:00:00","Last":4.375,"Low":4.25,"Open":4.5,"Volume":245600},{"High":4.5,"HistoricalDate":"03\/25\/1994 06:00:00","Last":4.5,"Low":4.375,"Open":4.5,"Volume":45600},{"High":4.69,"HistoricalDate":"03\/24\/1994 06:00:00","Last":4.405,"Low":4.31,"Open":4.56,"Volume":212800},{"High":4.69,"HistoricalDate":"03\/23\/1994 06:00:00","Last":4.595,"Low":4.56,"Open":4.69,"Volume":168800},{"High":4.69,"HistoricalDate":"03\/22\/1994 06:00:00","Last":4.595,"Low":4.5,"Open":4.56,"Volume":192000},{"High":4.625,"HistoricalDate":"03\/21\/1994 06:00:00","Last":4.56,"Low":4.5,"Open":4.625,"Volume":159200},{"High":4.69,"HistoricalDate":"03\/18\/1994 06:00:00","Last":4.56,"Low":4.5,"Open":4.69,"Volume":249600},{"High":4.625,"HistoricalDate":"03\/17\/1994 06:00:00","Last":4.56,"Low":4.19,"Open":4.31,"Volume":636000},{"High":4.31,"HistoricalDate":"03\/16\/1994 06:00:00","Last":4.31,"Low":4.19,"Open":4.31,"Volume":92400},{"High":4.25,"HistoricalDate":"03\/15\/1994 06:00:00","Last":4.19,"Low":4.125,"Open":4.125,"Volume":124400},{"High":4.25,"HistoricalDate":"03\/14\/1994 06:00:00","Last":4.06,"Low":4,"Open":4.25,"Volume":157600},{"High":4.405,"HistoricalDate":"03\/11\/1994 06:00:00","Last":4.25,"Low":4.06,"Open":4.31,"Volume":171600},{"High":4.47,"HistoricalDate":"03\/10\/1994 06:00:00","Last":4.44,"Low":4.31,"Open":4.375,"Volume":260800},{"High":4.5,"HistoricalDate":"03\/09\/1994 06:00:00","Last":4.47,"Low":4.31,"Open":4.375,"Volume":459200},{"High":4.375,"HistoricalDate":"03\/08\/1994 06:00:00","Last":4.375,"Low":4.125,"Open":4.125,"Volume":570800},{"High":4.25,"HistoricalDate":"03\/07\/1994 06:00:00","Last":4.19,"Low":4.06,"Open":4.125,"Volume":95200},{"High":4.125,"HistoricalDate":"03\/04\/1994 06:00:00","Last":4.125,"Low":4,"Open":4,"Volume":98800},{"High":4.19,"HistoricalDate":"03\/03\/1994 06:00:00","Last":4.06,"Low":4,"Open":4.03,"Volume":147200},{"High":4.125,"HistoricalDate":"03\/02\/1994 06:00:00","Last":4.095,"Low":3.94,"Open":4,"Volume":263200},{"High":4.31,"HistoricalDate":"03\/01\/1994 06:00:00","Last":4.125,"Low":4,"Open":4.31,"Volume":271200},{"High":4.5,"HistoricalDate":"02\/28\/1994 06:00:00","Last":4.31,"Low":4.19,"Open":4.25,"Volume":867600},{"High":4.25,"HistoricalDate":"02\/25\/1994 06:00:00","Last":4.19,"Low":4.06,"Open":4.19,"Volume":244800},{"High":4.25,"HistoricalDate":"02\/24\/1994 06:00:00","Last":4.125,"Low":4.03,"Open":4.25,"Volume":351600},{"High":4.31,"HistoricalDate":"02\/23\/1994 06:00:00","Last":4.25,"Low":3.75,"Open":3.815,"Volume":1264000},{"High":3.815,"HistoricalDate":"02\/22\/1994 06:00:00","Last":3.75,"Low":3.685,"Open":3.75,"Volume":132000},{"High":3.815,"HistoricalDate":"02\/18\/1994 06:00:00","Last":3.815,"Low":3.75,"Open":3.78,"Volume":371600},{"High":3.815,"HistoricalDate":"02\/17\/1994 06:00:00","Last":3.75,"Low":3.685,"Open":3.72,"Volume":439200},{"High":3.75,"HistoricalDate":"02\/16\/1994 06:00:00","Last":3.685,"Low":3.5,"Open":3.5,"Volume":840000},{"High":3.44,"HistoricalDate":"02\/15\/1994 06:00:00","Last":3.44,"Low":3.28,"Open":3.44,"Volume":176000},{"High":3.44,"HistoricalDate":"02\/14\/1994 06:00:00","Last":3.28,"Low":3.28,"Open":3.44,"Volume":100800},{"High":3.44,"HistoricalDate":"02\/11\/1994 06:00:00","Last":3.375,"Low":3.375,"Open":3.375,"Volume":40800},{"High":3.5,"HistoricalDate":"02\/10\/1994 06:00:00","Last":3.44,"Low":3.31,"Open":3.345,"Volume":276400},{"High":3.375,"HistoricalDate":"02\/09\/1994 06:00:00","Last":3.345,"Low":3.25,"Open":3.25,"Volume":160800},{"High":3.25,"HistoricalDate":"02\/08\/1994 06:00:00","Last":3.22,"Low":3.155,"Open":3.19,"Volume":140800},{"High":3.19,"HistoricalDate":"02\/07\/1994 06:00:00","Last":3.19,"Low":3.095,"Open":3.125,"Volume":104000},{"High":3.31,"HistoricalDate":"02\/04\/1994 06:00:00","Last":3.125,"Low":3.125,"Open":3.31,"Volume":84000},{"High":3.375,"HistoricalDate":"02\/03\/1994 06:00:00","Last":3.31,"Low":3.28,"Open":3.31,"Volume":131200},{"High":3.375,"HistoricalDate":"02\/02\/1994 06:00:00","Last":3.31,"Low":3.25,"Open":3.345,"Volume":167200},{"High":3.375,"HistoricalDate":"02\/01\/1994 06:00:00","Last":3.375,"Low":3,"Open":3.03,"Volume":766400},{"High":3.03,"HistoricalDate":"01\/31\/1994 06:00:00","Last":3,"Low":2.97,"Open":2.97,"Volume":248800},{"High":3.03,"HistoricalDate":"01\/28\/1994 06:00:00","Last":2.97,"Low":2.97,"Open":3.03,"Volume":67200},{"High":3.065,"HistoricalDate":"01\/27\/1994 06:00:00","Last":3.03,"Low":2.97,"Open":3,"Volume":71200},{"High":3,"HistoricalDate":"01\/26\/1994 06:00:00","Last":3,"Low":2.935,"Open":2.97,"Volume":160000},{"High":2.97,"HistoricalDate":"01\/25\/1994 06:00:00","Last":2.935,"Low":2.875,"Open":2.875,"Volume":45600},{"High":2.905,"HistoricalDate":"01\/24\/1994 06:00:00","Last":2.845,"Low":2.845,"Open":2.845,"Volume":11200},{"High":2.905,"HistoricalDate":"01\/21\/1994 06:00:00","Last":2.905,"Low":2.845,"Open":2.905,"Volume":63600},{"High":2.905,"HistoricalDate":"01\/20\/1994 06:00:00","Last":2.845,"Low":2.845,"Open":2.905,"Volume":23200},{"High":2.905,"HistoricalDate":"01\/19\/1994 06:00:00","Last":2.905,"Low":2.845,"Open":2.875,"Volume":32000},{"High":2.935,"HistoricalDate":"01\/18\/1994 06:00:00","Last":2.875,"Low":2.845,"Open":2.875,"Volume":94800},{"High":2.905,"HistoricalDate":"01\/17\/1994 06:00:00","Last":2.905,"Low":2.875,"Open":2.875,"Volume":16800},{"High":2.935,"HistoricalDate":"01\/14\/1994 06:00:00","Last":2.905,"Low":2.875,"Open":2.875,"Volume":56800},{"High":2.935,"HistoricalDate":"01\/13\/1994 06:00:00","Last":2.935,"Low":2.875,"Open":2.935,"Volume":37600},{"High":2.935,"HistoricalDate":"01\/12\/1994 06:00:00","Last":2.935,"Low":2.845,"Open":2.935,"Volume":23600},{"High":2.935,"HistoricalDate":"01\/11\/1994 06:00:00","Last":2.845,"Low":2.81,"Open":2.875,"Volume":60800},{"High":3,"HistoricalDate":"01\/10\/1994 06:00:00","Last":2.935,"Low":2.905,"Open":3,"Volume":100800},{"High":3.03,"HistoricalDate":"01\/07\/1994 06:00:00","Last":3,"Low":2.97,"Open":2.97,"Volume":15200},{"High":3.03,"HistoricalDate":"01\/06\/1994 06:00:00","Last":2.97,"Low":2.935,"Open":2.97,"Volume":327200},{"High":2.97,"HistoricalDate":"01\/05\/1994 06:00:00","Last":2.935,"Low":2.935,"Open":2.935,"Volume":90400},{"High":2.97,"HistoricalDate":"01\/04\/1994 06:00:00","Last":2.935,"Low":2.935,"Open":2.935,"Volume":28800},{"High":3,"HistoricalDate":"01\/03\/1994 06:00:00","Last":2.97,"Low":2.935,"Open":2.935,"Volume":26800},{"High":2.97,"HistoricalDate":"12\/31\/1993 06:00:00","Last":2.935,"Low":2.935,"Open":2.935,"Volume":20000},{"High":3,"HistoricalDate":"12\/30\/1993 06:00:00","Last":2.935,"Low":2.935,"Open":2.935,"Volume":87600},{"High":2.97,"HistoricalDate":"12\/29\/1993 06:00:00","Last":2.97,"Low":2.905,"Open":2.905,"Volume":19200},{"High":2.97,"HistoricalDate":"12\/28\/1993 06:00:00","Last":2.97,"Low":2.905,"Open":2.905,"Volume":59200},{"High":2.97,"HistoricalDate":"12\/27\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.905,"Volume":14000},{"High":2.97,"HistoricalDate":"12\/23\/1993 06:00:00","Last":2.97,"Low":2.905,"Open":2.905,"Volume":20800},{"High":2.905,"HistoricalDate":"12\/22\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.905,"Volume":3200},{"High":2.97,"HistoricalDate":"12\/21\/1993 06:00:00","Last":2.905,"Low":2.875,"Open":2.935,"Volume":124800},{"High":2.97,"HistoricalDate":"12\/20\/1993 06:00:00","Last":2.97,"Low":2.935,"Open":2.935,"Volume":18000},{"High":3,"HistoricalDate":"12\/17\/1993 06:00:00","Last":2.97,"Low":2.905,"Open":2.905,"Volume":146800},{"High":3,"HistoricalDate":"12\/16\/1993 06:00:00","Last":2.935,"Low":2.905,"Open":2.905,"Volume":128800},{"High":3,"HistoricalDate":"12\/15\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.905,"Volume":112000},{"High":2.935,"HistoricalDate":"12\/14\/1993 06:00:00","Last":2.935,"Low":2.905,"Open":2.905,"Volume":37200},{"High":2.935,"HistoricalDate":"12\/13\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.905,"Volume":30400},{"High":2.935,"HistoricalDate":"12\/10\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.935,"Volume":20800},{"High":2.935,"HistoricalDate":"12\/09\/1993 06:00:00","Last":2.935,"Low":2.905,"Open":2.905,"Volume":8000},{"High":2.935,"HistoricalDate":"12\/08\/1993 06:00:00","Last":2.935,"Low":2.905,"Open":2.905,"Volume":36000},{"High":2.935,"HistoricalDate":"12\/07\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.905,"Volume":24800},{"High":2.935,"HistoricalDate":"12\/06\/1993 06:00:00","Last":2.905,"Low":2.905,"Open":2.905,"Volume":39200},{"High":2.935,"HistoricalDate":"12\/03\/1993 06:00:00","Last":2.935,"Low":2.875,"Open":2.935,"Volume":11600},{"High":2.935,"HistoricalDate":"12\/02\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.875,"Volume":60800},{"High":2.935,"HistoricalDate":"12\/01\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.935,"Volume":30800},{"High":2.935,"HistoricalDate":"11\/30\/1993 06:00:00","Last":2.935,"Low":2.845,"Open":2.875,"Volume":36000},{"High":2.875,"HistoricalDate":"11\/29\/1993 06:00:00","Last":2.875,"Low":2.81,"Open":2.875,"Volume":57200},{"High":2.935,"HistoricalDate":"11\/26\/1993 06:00:00","Last":2.935,"Low":2.875,"Open":2.935,"Volume":7200},{"High":2.935,"HistoricalDate":"11\/24\/1993 06:00:00","Last":2.935,"Low":2.875,"Open":2.875,"Volume":54800},{"High":2.935,"HistoricalDate":"11\/23\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.875,"Volume":33600},{"High":2.935,"HistoricalDate":"11\/22\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.935,"Volume":84800},{"High":2.935,"HistoricalDate":"11\/19\/1993 06:00:00","Last":2.935,"Low":2.875,"Open":2.875,"Volume":42400},{"High":2.935,"HistoricalDate":"11\/18\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.875,"Volume":52400},{"High":2.935,"HistoricalDate":"11\/17\/1993 06:00:00","Last":2.935,"Low":2.875,"Open":2.875,"Volume":22400},{"High":3,"HistoricalDate":"11\/16\/1993 06:00:00","Last":3,"Low":2.875,"Open":2.875,"Volume":5600},{"High":3,"HistoricalDate":"11\/15\/1993 06:00:00","Last":2.97,"Low":2.875,"Open":3,"Volume":230000},{"High":3,"HistoricalDate":"11\/12\/1993 06:00:00","Last":3,"Low":2.875,"Open":2.875,"Volume":45600},{"High":3,"HistoricalDate":"11\/11\/1993 06:00:00","Last":3,"Low":2.875,"Open":3,"Volume":60000},{"High":3,"HistoricalDate":"11\/10\/1993 06:00:00","Last":3,"Low":2.935,"Open":2.97,"Volume":48000},{"High":3,"HistoricalDate":"11\/09\/1993 06:00:00","Last":2.935,"Low":2.905,"Open":2.935,"Volume":66400},{"High":2.935,"HistoricalDate":"11\/08\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.875,"Volume":34400},{"High":2.97,"HistoricalDate":"11\/05\/1993 06:00:00","Last":2.875,"Low":2.875,"Open":2.935,"Volume":94000},{"High":3,"HistoricalDate":"11\/04\/1993 06:00:00","Last":2.935,"Low":2.935,"Open":2.97,"Volume":63200},{"High":3,"HistoricalDate":"11\/03\/1993 06:00:00","Last":2.97,"Low":2.97,"Open":3,"Volume":39200},{"High":3,"HistoricalDate":"11\/02\/1993 06:00:00","Last":2.97,"Low":2.935,"Open":3,"Volume":43200},{"High":3,"HistoricalDate":"11\/01\/1993 06:00:00","Last":2.935,"Low":2.905,"Open":2.905,"Volume":59600},{"High":2.935,"HistoricalDate":"10\/29\/1993 05:00:00","Last":2.905,"Low":2.875,"Open":2.935,"Volume":104000},{"High":2.935,"HistoricalDate":"10\/28\/1993 05:00:00","Last":2.875,"Low":2.875,"Open":2.935,"Volume":34800},{"High":2.935,"HistoricalDate":"10\/27\/1993 05:00:00","Last":2.905,"Low":2.845,"Open":2.905,"Volume":76000},{"High":2.905,"HistoricalDate":"10\/26\/1993 05:00:00","Last":2.905,"Low":2.845,"Open":2.845,"Volume":70400},{"High":2.875,"HistoricalDate":"10\/25\/1993 05:00:00","Last":2.875,"Low":2.75,"Open":2.75,"Volume":142800},{"High":2.875,"HistoricalDate":"10\/22\/1993 05:00:00","Last":2.75,"Low":2.72,"Open":2.81,"Volume":198400},{"High":2.81,"HistoricalDate":"10\/21\/1993 05:00:00","Last":2.81,"Low":2.69,"Open":2.69,"Volume":375200},{"High":2.72,"HistoricalDate":"10\/20\/1993 05:00:00","Last":2.69,"Low":2.69,"Open":2.72,"Volume":28800},{"High":2.72,"HistoricalDate":"10\/19\/1993 05:00:00","Last":2.69,"Low":2.69,"Open":2.69,"Volume":52400},{"High":2.75,"HistoricalDate":"10\/18\/1993 05:00:00","Last":2.72,"Low":2.655,"Open":2.655,"Volume":138400},{"High":2.69,"HistoricalDate":"10\/15\/1993 05:00:00","Last":2.655,"Low":2.625,"Open":2.655,"Volume":78000},{"High":2.69,"HistoricalDate":"10\/14\/1993 05:00:00","Last":2.69,"Low":2.625,"Open":2.625,"Volume":98000},{"High":2.625,"HistoricalDate":"10\/13\/1993 05:00:00","Last":2.625,"Low":2.595,"Open":2.625,"Volume":121200},{"High":2.625,"HistoricalDate":"10\/12\/1993 05:00:00","Last":2.625,"Low":2.595,"Open":2.625,"Volume":54000},{"High":2.625,"HistoricalDate":"10\/11\/1993 05:00:00","Last":2.595,"Low":2.595,"Open":2.625,"Volume":95600},{"High":2.625,"HistoricalDate":"10\/08\/1993 05:00:00","Last":2.625,"Low":2.595,"Open":2.595,"Volume":76000},{"High":2.625,"HistoricalDate":"10\/07\/1993 05:00:00","Last":2.625,"Low":2.595,"Open":2.625,"Volume":141600},{"High":2.625,"HistoricalDate":"10\/06\/1993 05:00:00","Last":2.625,"Low":2.53,"Open":2.625,"Volume":43200},{"High":2.595,"HistoricalDate":"10\/05\/1993 05:00:00","Last":2.56,"Low":2.53,"Open":2.56,"Volume":43200},{"High":2.56,"HistoricalDate":"10\/04\/1993 05:00:00","Last":2.56,"Low":2.53,"Open":2.53,"Volume":24800},{"High":2.53,"HistoricalDate":"10\/01\/1993 05:00:00","Last":2.5,"Low":2.5,"Open":2.53,"Volume":9600},{"High":2.53,"HistoricalDate":"09\/30\/1993 05:00:00","Last":2.5,"Low":2.5,"Open":2.5,"Volume":25600},{"High":2.53,"HistoricalDate":"09\/29\/1993 05:00:00","Last":2.5,"Low":2.47,"Open":2.47,"Volume":125200},{"High":2.53,"HistoricalDate":"09\/28\/1993 05:00:00","Last":2.47,"Low":2.47,"Open":2.5,"Volume":37600},{"High":2.5,"HistoricalDate":"09\/27\/1993 05:00:00","Last":2.5,"Low":2.47,"Open":2.47,"Volume":49600},{"High":2.44,"HistoricalDate":"09\/24\/1993 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":24800},{"High":2.47,"HistoricalDate":"09\/23\/1993 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":34000},{"High":2.47,"HistoricalDate":"09\/22\/1993 05:00:00","Last":2.47,"Low":2.405,"Open":2.405,"Volume":45200},{"High":2.44,"HistoricalDate":"09\/21\/1993 05:00:00","Last":2.405,"Low":2.405,"Open":2.44,"Volume":18800},{"High":2.44,"HistoricalDate":"09\/20\/1993 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":13600},{"High":2.44,"HistoricalDate":"09\/17\/1993 05:00:00","Last":2.44,"Low":2.375,"Open":2.375,"Volume":53600},{"High":2.44,"HistoricalDate":"09\/16\/1993 05:00:00","Last":2.44,"Low":2.375,"Open":2.375,"Volume":117600},{"High":2.44,"HistoricalDate":"09\/15\/1993 05:00:00","Last":2.375,"Low":2.375,"Open":2.44,"Volume":29600},{"High":2.44,"HistoricalDate":"09\/14\/1993 05:00:00","Last":2.405,"Low":2.375,"Open":2.375,"Volume":100000},{"High":2.375,"HistoricalDate":"09\/13\/1993 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":12400},{"High":2.44,"HistoricalDate":"09\/10\/1993 05:00:00","Last":2.375,"Low":2.375,"Open":2.405,"Volume":44800},{"High":2.44,"HistoricalDate":"09\/09\/1993 05:00:00","Last":2.405,"Low":2.375,"Open":2.405,"Volume":36800},{"High":2.405,"HistoricalDate":"09\/08\/1993 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":57600},{"High":2.44,"HistoricalDate":"09\/07\/1993 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":32000},{"High":2.44,"HistoricalDate":"09\/03\/1993 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":137600},{"High":2.44,"HistoricalDate":"09\/02\/1993 05:00:00","Last":2.345,"Low":2.185,"Open":2.185,"Volume":101600},{"High":2.25,"HistoricalDate":"09\/01\/1993 05:00:00","Last":2.25,"Low":2.155,"Open":2.185,"Volume":147200},{"High":2.22,"HistoricalDate":"08\/31\/1993 05:00:00","Last":2.185,"Low":2.125,"Open":2.125,"Volume":41600},{"High":2.22,"HistoricalDate":"08\/30\/1993 05:00:00","Last":2.185,"Low":2.125,"Open":2.185,"Volume":115600},{"High":2.22,"HistoricalDate":"08\/27\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.22,"Volume":30800},{"High":2.25,"HistoricalDate":"08\/26\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":107200},{"High":2.22,"HistoricalDate":"08\/25\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.22,"Volume":36000},{"High":2.25,"HistoricalDate":"08\/24\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.22,"Volume":19200},{"High":2.25,"HistoricalDate":"08\/23\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.25,"Volume":40000},{"High":2.315,"HistoricalDate":"08\/20\/1993 05:00:00","Last":2.315,"Low":2.25,"Open":2.28,"Volume":39200},{"High":2.345,"HistoricalDate":"08\/19\/1993 05:00:00","Last":2.315,"Low":2.28,"Open":2.315,"Volume":21200},{"High":2.345,"HistoricalDate":"08\/18\/1993 05:00:00","Last":2.345,"Low":2.28,"Open":2.28,"Volume":104800},{"High":2.375,"HistoricalDate":"08\/17\/1993 05:00:00","Last":2.28,"Low":2.25,"Open":2.25,"Volume":69200},{"High":2.315,"HistoricalDate":"08\/16\/1993 05:00:00","Last":2.28,"Low":2.25,"Open":2.315,"Volume":85600},{"High":2.315,"HistoricalDate":"08\/13\/1993 05:00:00","Last":2.315,"Low":2.22,"Open":2.22,"Volume":123600},{"High":2.25,"HistoricalDate":"08\/12\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.22,"Volume":57600},{"High":2.25,"HistoricalDate":"08\/11\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.25,"Volume":21600},{"High":2.25,"HistoricalDate":"08\/10\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":38400},{"High":2.25,"HistoricalDate":"08\/09\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":46400},{"High":2.22,"HistoricalDate":"08\/06\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":12000},{"High":2.25,"HistoricalDate":"08\/05\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.25,"Volume":13600},{"High":2.25,"HistoricalDate":"08\/04\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":39200},{"High":2.22,"HistoricalDate":"08\/03\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.22,"Volume":28000},{"High":2.25,"HistoricalDate":"08\/02\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":33600},{"High":2.25,"HistoricalDate":"07\/30\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.25,"Volume":6400},{"High":2.25,"HistoricalDate":"07\/29\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.25,"Volume":12800},{"High":2.25,"HistoricalDate":"07\/28\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":13600},{"High":2.25,"HistoricalDate":"07\/27\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":70800},{"High":2.22,"HistoricalDate":"07\/26\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":42800},{"High":2.22,"HistoricalDate":"07\/23\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":72800},{"High":2.28,"HistoricalDate":"07\/22\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.28,"Volume":85600},{"High":2.25,"HistoricalDate":"07\/21\/1993 05:00:00","Last":2.25,"Low":2.25,"Open":2.25,"Volume":12800},{"High":2.28,"HistoricalDate":"07\/20\/1993 05:00:00","Last":2.28,"Low":2.25,"Open":2.28,"Volume":38400},{"High":2.28,"HistoricalDate":"07\/19\/1993 05:00:00","Last":2.28,"Low":2.22,"Open":2.28,"Volume":100000},{"High":2.25,"HistoricalDate":"07\/16\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":48800},{"High":2.22,"HistoricalDate":"07\/15\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":22800},{"High":2.22,"HistoricalDate":"07\/14\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":20000},{"High":2.22,"HistoricalDate":"07\/13\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.185,"Volume":3200},{"High":2.22,"HistoricalDate":"07\/12\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":19600},{"High":2.22,"HistoricalDate":"07\/09\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.185,"Volume":16800},{"High":2.22,"HistoricalDate":"07\/08\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":56000},{"High":2.22,"HistoricalDate":"07\/07\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":61200},{"High":2.25,"HistoricalDate":"07\/06\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":83600},{"High":2.28,"HistoricalDate":"07\/02\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.25,"Volume":38800},{"High":2.28,"HistoricalDate":"07\/01\/1993 05:00:00","Last":2.25,"Low":2.25,"Open":2.25,"Volume":69600},{"High":2.28,"HistoricalDate":"06\/30\/1993 05:00:00","Last":2.28,"Low":2.185,"Open":2.25,"Volume":37200},{"High":2.315,"HistoricalDate":"06\/29\/1993 05:00:00","Last":2.28,"Low":2.25,"Open":2.25,"Volume":74400},{"High":2.375,"HistoricalDate":"06\/28\/1993 05:00:00","Last":2.25,"Low":2.25,"Open":2.375,"Volume":9600},{"High":2.315,"HistoricalDate":"06\/25\/1993 05:00:00","Last":2.25,"Low":2.125,"Open":2.125,"Volume":228400},{"High":2.125,"HistoricalDate":"06\/24\/1993 05:00:00","Last":2.125,"Low":2.06,"Open":2.125,"Volume":71200},{"High":2.125,"HistoricalDate":"06\/23\/1993 05:00:00","Last":2.125,"Low":2.03,"Open":2.03,"Volume":3200},{"High":2.22,"HistoricalDate":"06\/22\/1993 05:00:00","Last":2.125,"Low":2,"Open":2.125,"Volume":150400},{"High":2.22,"HistoricalDate":"06\/21\/1993 05:00:00","Last":2.155,"Low":2.125,"Open":2.22,"Volume":19200},{"High":2.185,"HistoricalDate":"06\/18\/1993 05:00:00","Last":2.185,"Low":2.155,"Open":2.185,"Volume":48000},{"High":2.25,"HistoricalDate":"06\/17\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":34400},{"High":2.25,"HistoricalDate":"06\/16\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":11200},{"High":2.25,"HistoricalDate":"06\/15\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":42400},{"High":2.25,"HistoricalDate":"06\/14\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":28000},{"High":2.25,"HistoricalDate":"06\/11\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.25,"Volume":94800},{"High":2.22,"HistoricalDate":"06\/10\/1993 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":81600},{"High":2.25,"HistoricalDate":"06\/09\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":50400},{"High":2.25,"HistoricalDate":"06\/08\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.25,"Volume":9600},{"High":2.25,"HistoricalDate":"06\/07\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":31600},{"High":2.25,"HistoricalDate":"06\/04\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":20000},{"High":2.25,"HistoricalDate":"06\/03\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":50400},{"High":2.25,"HistoricalDate":"06\/02\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.25,"Volume":84000},{"High":2.22,"HistoricalDate":"06\/01\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.22,"Volume":22400},{"High":2.28,"HistoricalDate":"05\/28\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.28,"Volume":26400},{"High":2.25,"HistoricalDate":"05\/27\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.22,"Volume":29200},{"High":2.22,"HistoricalDate":"05\/26\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.22,"Volume":44800},{"High":2.25,"HistoricalDate":"05\/25\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.25,"Volume":19200},{"High":2.25,"HistoricalDate":"05\/24\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.22,"Volume":28800},{"High":2.28,"HistoricalDate":"05\/21\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.25,"Volume":48800},{"High":2.315,"HistoricalDate":"05\/20\/1993 05:00:00","Last":2.25,"Low":2.25,"Open":2.25,"Volume":16800},{"High":2.315,"HistoricalDate":"05\/19\/1993 05:00:00","Last":2.28,"Low":2.25,"Open":2.25,"Volume":69600},{"High":2.25,"HistoricalDate":"05\/18\/1993 05:00:00","Last":2.25,"Low":2.25,"Open":2.25,"Volume":10400},{"High":2.315,"HistoricalDate":"05\/17\/1993 05:00:00","Last":2.25,"Low":2.25,"Open":2.315,"Volume":115200},{"High":2.315,"HistoricalDate":"05\/14\/1993 05:00:00","Last":2.25,"Low":2.22,"Open":2.22,"Volume":12000},{"High":2.315,"HistoricalDate":"05\/13\/1993 05:00:00","Last":2.315,"Low":2.315,"Open":2.315,"Volume":4000},{"High":2.315,"HistoricalDate":"05\/11\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.22,"Volume":412800},{"High":2.315,"HistoricalDate":"05\/10\/1993 05:00:00","Last":2.22,"Low":2.22,"Open":2.315,"Volume":44400},{"High":2.315,"HistoricalDate":"05\/07\/1993 05:00:00","Last":2.315,"Low":2.185,"Open":2.22,"Volume":57200},{"High":2.315,"HistoricalDate":"05\/06\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.25,"Volume":64800},{"High":2.315,"HistoricalDate":"05\/05\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.315,"Volume":20400},{"High":2.315,"HistoricalDate":"05\/04\/1993 05:00:00","Last":2.315,"Low":2.315,"Open":2.315,"Volume":0},{"High":2.315,"HistoricalDate":"05\/03\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.185,"Volume":39200},{"High":2.315,"HistoricalDate":"04\/30\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.315,"Volume":44000},{"High":2.315,"HistoricalDate":"04\/29\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.315,"Volume":44000},{"High":2.315,"HistoricalDate":"04\/28\/1993 05:00:00","Last":2.185,"Low":2.185,"Open":2.315,"Volume":41600},{"High":2.315,"HistoricalDate":"04\/27\/1993 05:00:00","Last":2.25,"Low":2.185,"Open":2.25,"Volume":156400},{"High":2.25,"HistoricalDate":"04\/26\/1993 05:00:00","Last":2.125,"Low":2.125,"Open":2.125,"Volume":26800},{"High":2.25,"HistoricalDate":"04\/23\/1993 05:00:00","Last":2.155,"Low":2.125,"Open":2.125,"Volume":48800},{"High":2.25,"HistoricalDate":"04\/22\/1993 05:00:00","Last":2.125,"Low":2.125,"Open":2.125,"Volume":41200},{"High":2.25,"HistoricalDate":"04\/21\/1993 05:00:00","Last":2.125,"Low":2,"Open":2,"Volume":39200},{"High":2.06,"HistoricalDate":"04\/20\/1993 05:00:00","Last":2.03,"Low":2,"Open":2,"Volume":140400},{"High":2.03,"HistoricalDate":"04\/19\/1993 05:00:00","Last":2.03,"Low":1.97,"Open":2.03,"Volume":27200},{"High":2.06,"HistoricalDate":"04\/16\/1993 05:00:00","Last":2,"Low":1.97,"Open":2.03,"Volume":168800},{"High":2.06,"HistoricalDate":"04\/15\/1993 05:00:00","Last":2,"Low":1.97,"Open":2.06,"Volume":24000},{"High":2.06,"HistoricalDate":"04\/14\/1993 05:00:00","Last":2,"Low":1.97,"Open":1.97,"Volume":103200},{"High":2,"HistoricalDate":"04\/13\/1993 05:00:00","Last":2,"Low":1.94,"Open":1.94,"Volume":11200},{"High":2.06,"HistoricalDate":"04\/12\/1993 05:00:00","Last":1.94,"Low":1.94,"Open":1.94,"Volume":15200},{"High":2,"HistoricalDate":"04\/08\/1993 05:00:00","Last":1.94,"Low":1.94,"Open":1.94,"Volume":32800},{"High":2.03,"HistoricalDate":"04\/07\/1993 05:00:00","Last":2.03,"Low":1.94,"Open":1.94,"Volume":20000},{"High":1.97,"HistoricalDate":"04\/06\/1993 05:00:00","Last":1.94,"Low":1.94,"Open":1.97,"Volume":19200},{"High":1.97,"HistoricalDate":"04\/05\/1993 05:00:00","Last":1.94,"Low":1.94,"Open":1.97,"Volume":19600},{"High":2.06,"HistoricalDate":"04\/02\/1993 06:00:00","Last":2,"Low":1.97,"Open":2.06,"Volume":37200},{"High":2.06,"HistoricalDate":"04\/01\/1993 06:00:00","Last":2,"Low":2,"Open":2.06,"Volume":32800},{"High":2.06,"HistoricalDate":"03\/31\/1993 06:00:00","Last":2.06,"Low":1.97,"Open":1.97,"Volume":25600},{"High":2.06,"HistoricalDate":"03\/30\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":1.97,"Volume":17600},{"High":2.06,"HistoricalDate":"03\/29\/1993 06:00:00","Last":2.06,"Low":1.97,"Open":1.97,"Volume":9600},{"High":2.06,"HistoricalDate":"03\/26\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2,"Volume":48400},{"High":2.06,"HistoricalDate":"03\/25\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2.06,"Volume":23200},{"High":2.03,"HistoricalDate":"03\/24\/1993 06:00:00","Last":2,"Low":1.97,"Open":2.03,"Volume":31200},{"High":2.03,"HistoricalDate":"03\/23\/1993 06:00:00","Last":2,"Low":1.97,"Open":2.03,"Volume":37600},{"High":2.03,"HistoricalDate":"03\/22\/1993 06:00:00","Last":2.03,"Low":2,"Open":2,"Volume":46400},{"High":2.06,"HistoricalDate":"03\/19\/1993 06:00:00","Last":2.06,"Low":2,"Open":2.03,"Volume":31200},{"High":2.125,"HistoricalDate":"03\/18\/1993 06:00:00","Last":2.03,"Low":2,"Open":2.095,"Volume":104800},{"High":2.155,"HistoricalDate":"03\/17\/1993 06:00:00","Last":2.125,"Low":2.125,"Open":2.155,"Volume":14000},{"High":2.185,"HistoricalDate":"03\/16\/1993 06:00:00","Last":2.155,"Low":2.155,"Open":2.155,"Volume":18400},{"High":2.185,"HistoricalDate":"03\/15\/1993 06:00:00","Last":2.185,"Low":2.155,"Open":2.155,"Volume":30800},{"High":2.22,"HistoricalDate":"03\/12\/1993 06:00:00","Last":2.185,"Low":2.155,"Open":2.185,"Volume":72400},{"High":2.25,"HistoricalDate":"03\/11\/1993 06:00:00","Last":2.25,"Low":2.155,"Open":2.25,"Volume":94400},{"High":2.185,"HistoricalDate":"03\/10\/1993 06:00:00","Last":2.185,"Low":2.06,"Open":2.06,"Volume":176800},{"High":2.06,"HistoricalDate":"03\/09\/1993 06:00:00","Last":2.06,"Low":2,"Open":2,"Volume":22400},{"High":2,"HistoricalDate":"03\/08\/1993 06:00:00","Last":2,"Low":2,"Open":2,"Volume":8000},{"High":2.06,"HistoricalDate":"03\/05\/1993 06:00:00","Last":2.03,"Low":2,"Open":2,"Volume":21600},{"High":2.03,"HistoricalDate":"03\/04\/1993 06:00:00","Last":2.03,"Low":1.97,"Open":1.97,"Volume":112400},{"High":2,"HistoricalDate":"03\/03\/1993 06:00:00","Last":2,"Low":1.97,"Open":1.97,"Volume":5600},{"High":2.03,"HistoricalDate":"03\/02\/1993 06:00:00","Last":2.03,"Low":1.97,"Open":1.97,"Volume":2400},{"High":2,"HistoricalDate":"03\/01\/1993 06:00:00","Last":2,"Low":1.94,"Open":1.97,"Volume":60000},{"High":2.06,"HistoricalDate":"02\/26\/1993 06:00:00","Last":2.03,"Low":1.97,"Open":2,"Volume":34400},{"High":2,"HistoricalDate":"02\/25\/1993 06:00:00","Last":1.97,"Low":1.94,"Open":1.94,"Volume":80000},{"High":2,"HistoricalDate":"02\/24\/1993 06:00:00","Last":1.97,"Low":1.94,"Open":1.94,"Volume":83200},{"High":2,"HistoricalDate":"02\/23\/1993 06:00:00","Last":1.94,"Low":1.94,"Open":2,"Volume":105600},{"High":2.03,"HistoricalDate":"02\/22\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2.03,"Volume":20000},{"High":2.03,"HistoricalDate":"02\/19\/1993 06:00:00","Last":2.03,"Low":1.97,"Open":1.97,"Volume":20000},{"High":2.03,"HistoricalDate":"02\/18\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2,"Volume":75600},{"High":2,"HistoricalDate":"02\/17\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":1.97,"Volume":40800},{"High":2,"HistoricalDate":"02\/16\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2,"Volume":137600},{"High":2.03,"HistoricalDate":"02\/12\/1993 06:00:00","Last":2.03,"Low":2,"Open":2,"Volume":34000},{"High":2,"HistoricalDate":"02\/11\/1993 06:00:00","Last":2,"Low":2,"Open":2,"Volume":52800},{"High":2,"HistoricalDate":"02\/10\/1993 06:00:00","Last":2,"Low":1.97,"Open":2,"Volume":200400},{"High":2.03,"HistoricalDate":"02\/09\/1993 06:00:00","Last":2,"Low":1.97,"Open":2,"Volume":74800},{"High":2,"HistoricalDate":"02\/08\/1993 06:00:00","Last":2,"Low":2,"Open":2,"Volume":45200},{"High":2.06,"HistoricalDate":"02\/05\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2.06,"Volume":31600},{"High":2.03,"HistoricalDate":"02\/04\/1993 06:00:00","Last":2,"Low":1.97,"Open":1.97,"Volume":42400},{"High":2.06,"HistoricalDate":"02\/03\/1993 06:00:00","Last":2.03,"Low":1.97,"Open":1.97,"Volume":102000},{"High":2.125,"HistoricalDate":"02\/02\/1993 06:00:00","Last":2,"Low":2,"Open":2.06,"Volume":30400},{"High":2.185,"HistoricalDate":"02\/01\/1993 06:00:00","Last":2.125,"Low":2.125,"Open":2.125,"Volume":23200},{"High":2.185,"HistoricalDate":"01\/29\/1993 06:00:00","Last":2.125,"Low":2.125,"Open":2.125,"Volume":70400},{"High":2.185,"HistoricalDate":"01\/28\/1993 06:00:00","Last":2.185,"Low":1.97,"Open":2,"Volume":212800},{"High":2,"HistoricalDate":"01\/27\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2,"Volume":73600},{"High":2,"HistoricalDate":"01\/26\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2,"Volume":27600},{"High":2.03,"HistoricalDate":"01\/25\/1993 06:00:00","Last":1.97,"Low":1.97,"Open":2,"Volume":35200},{"High":2.03,"HistoricalDate":"01\/22\/1993 06:00:00","Last":2,"Low":2,"Open":2,"Volume":65600},{"High":2.03,"HistoricalDate":"01\/21\/1993 06:00:00","Last":2,"Low":1.97,"Open":1.97,"Volume":42800},{"High":2,"HistoricalDate":"01\/20\/1993 06:00:00","Last":1.97,"Low":1.94,"Open":2,"Volume":21600},{"High":2.03,"HistoricalDate":"01\/19\/1993 06:00:00","Last":1.94,"Low":1.94,"Open":2,"Volume":124800},{"High":2.03,"HistoricalDate":"01\/18\/1993 06:00:00","Last":2,"Low":2,"Open":2,"Volume":97600},{"High":2.06,"HistoricalDate":"01\/15\/1993 06:00:00","Last":2,"Low":2,"Open":2.06,"Volume":11200},{"High":2.06,"HistoricalDate":"01\/14\/1993 06:00:00","Last":2,"Low":2,"Open":2.06,"Volume":8000},{"High":2.06,"HistoricalDate":"01\/13\/1993 06:00:00","Last":2,"Low":2,"Open":2,"Volume":98400},{"High":2.06,"HistoricalDate":"01\/12\/1993 06:00:00","Last":2.03,"Low":2,"Open":2.03,"Volume":70400},{"High":2.125,"HistoricalDate":"01\/11\/1993 06:00:00","Last":2.06,"Low":2.06,"Open":2.125,"Volume":53600},{"High":2.155,"HistoricalDate":"01\/08\/1993 06:00:00","Last":2.125,"Low":2.125,"Open":2.155,"Volume":37600},{"High":2.22,"HistoricalDate":"01\/07\/1993 06:00:00","Last":2.155,"Low":2.155,"Open":2.22,"Volume":42000},{"High":2.22,"HistoricalDate":"01\/06\/1993 06:00:00","Last":2.22,"Low":2.155,"Open":2.155,"Volume":123200},{"High":2.155,"HistoricalDate":"01\/05\/1993 06:00:00","Last":2.155,"Low":2.155,"Open":2.155,"Volume":33600},{"High":2.22,"HistoricalDate":"01\/04\/1993 06:00:00","Last":2.155,"Low":2.155,"Open":2.155,"Volume":30400},{"High":2.22,"HistoricalDate":"12\/31\/1992 06:00:00","Last":2.155,"Low":2.095,"Open":2.095,"Volume":225200},{"High":2.155,"HistoricalDate":"12\/30\/1992 06:00:00","Last":2.125,"Low":2.095,"Open":2.095,"Volume":69600},{"High":2.155,"HistoricalDate":"12\/29\/1992 06:00:00","Last":2.155,"Low":2.095,"Open":2.155,"Volume":36800},{"High":2.22,"HistoricalDate":"12\/28\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.125,"Volume":30400},{"High":2.125,"HistoricalDate":"12\/24\/1992 06:00:00","Last":2.125,"Low":2.125,"Open":2.125,"Volume":34800},{"High":2.125,"HistoricalDate":"12\/23\/1992 06:00:00","Last":2.125,"Low":2.095,"Open":2.095,"Volume":61600},{"High":2.125,"HistoricalDate":"12\/22\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.095,"Volume":88400},{"High":2.155,"HistoricalDate":"12\/21\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.125,"Volume":84800},{"High":2.125,"HistoricalDate":"12\/18\/1992 06:00:00","Last":2.125,"Low":2.095,"Open":2.095,"Volume":19200},{"High":2.125,"HistoricalDate":"12\/17\/1992 06:00:00","Last":2.125,"Low":2.095,"Open":2.095,"Volume":48800},{"High":2.125,"HistoricalDate":"12\/16\/1992 06:00:00","Last":2.095,"Low":2.06,"Open":2.06,"Volume":53600},{"High":2.125,"HistoricalDate":"12\/15\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.06,"Volume":26400},{"High":2.095,"HistoricalDate":"12\/14\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.06,"Volume":62800},{"High":2.095,"HistoricalDate":"12\/11\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.06,"Volume":50000},{"High":2.06,"HistoricalDate":"12\/10\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.06,"Volume":56400},{"High":2.095,"HistoricalDate":"12\/09\/1992 06:00:00","Last":2.06,"Low":2.03,"Open":2.06,"Volume":147200},{"High":2.06,"HistoricalDate":"12\/08\/1992 06:00:00","Last":2.03,"Low":2,"Open":2,"Volume":256400},{"High":2.06,"HistoricalDate":"12\/07\/1992 06:00:00","Last":2.06,"Low":2,"Open":2.03,"Volume":81600},{"High":2.185,"HistoricalDate":"12\/04\/1992 06:00:00","Last":2.03,"Low":2.03,"Open":2.06,"Volume":115200},{"High":2.125,"HistoricalDate":"12\/03\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.06,"Volume":60000},{"High":2.06,"HistoricalDate":"12\/02\/1992 06:00:00","Last":2.06,"Low":2.03,"Open":2.06,"Volume":160800},{"High":2.06,"HistoricalDate":"12\/01\/1992 06:00:00","Last":2.06,"Low":2.03,"Open":2.06,"Volume":82000},{"High":2.06,"HistoricalDate":"11\/30\/1992 06:00:00","Last":2.03,"Low":2.03,"Open":2.03,"Volume":80800},{"High":2.06,"HistoricalDate":"11\/27\/1992 06:00:00","Last":2.03,"Low":2.03,"Open":2.03,"Volume":34400},{"High":2.125,"HistoricalDate":"11\/25\/1992 06:00:00","Last":2.03,"Low":2.03,"Open":2.03,"Volume":107200},{"High":2.06,"HistoricalDate":"11\/24\/1992 06:00:00","Last":2.06,"Low":2.03,"Open":2.03,"Volume":168800},{"High":2.03,"HistoricalDate":"11\/23\/1992 06:00:00","Last":2.03,"Low":2.03,"Open":2.03,"Volume":45600},{"High":2.125,"HistoricalDate":"11\/20\/1992 06:00:00","Last":2.06,"Low":2.03,"Open":2.03,"Volume":105600},{"High":2.06,"HistoricalDate":"11\/19\/1992 06:00:00","Last":2.03,"Low":2.03,"Open":2.03,"Volume":20000},{"High":2.095,"HistoricalDate":"11\/18\/1992 06:00:00","Last":2.06,"Low":2.03,"Open":2.095,"Volume":103600},{"High":2.155,"HistoricalDate":"11\/17\/1992 06:00:00","Last":2.095,"Low":2,"Open":2.03,"Volume":228800},{"High":2.22,"HistoricalDate":"11\/16\/1992 06:00:00","Last":2.185,"Low":2.155,"Open":2.185,"Volume":48800},{"High":2.22,"HistoricalDate":"11\/13\/1992 06:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":36000},{"High":2.22,"HistoricalDate":"11\/12\/1992 06:00:00","Last":2.185,"Low":2.185,"Open":2.185,"Volume":68000},{"High":2.185,"HistoricalDate":"11\/11\/1992 06:00:00","Last":2.155,"Low":2.125,"Open":2.125,"Volume":112400},{"High":2.125,"HistoricalDate":"11\/10\/1992 06:00:00","Last":2.125,"Low":2.095,"Open":2.095,"Volume":25600},{"High":2.125,"HistoricalDate":"11\/09\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.125,"Volume":12800},{"High":2.125,"HistoricalDate":"11\/06\/1992 06:00:00","Last":2.125,"Low":2.095,"Open":2.125,"Volume":9600},{"High":2.125,"HistoricalDate":"11\/05\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.125,"Volume":20800},{"High":2.22,"HistoricalDate":"11\/04\/1992 06:00:00","Last":2.155,"Low":2.125,"Open":2.125,"Volume":7200},{"High":2.185,"HistoricalDate":"11\/03\/1992 06:00:00","Last":2.185,"Low":2.125,"Open":2.125,"Volume":30000},{"High":2.22,"HistoricalDate":"11\/02\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.22,"Volume":48000},{"High":2.22,"HistoricalDate":"10\/30\/1992 06:00:00","Last":2.185,"Low":2.095,"Open":2.155,"Volume":55200},{"High":2.185,"HistoricalDate":"10\/29\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.095,"Volume":68000},{"High":2.125,"HistoricalDate":"10\/28\/1992 06:00:00","Last":2.125,"Low":2.06,"Open":2.125,"Volume":76800},{"High":2.22,"HistoricalDate":"10\/27\/1992 06:00:00","Last":2.155,"Low":2.125,"Open":2.155,"Volume":145200},{"High":2.22,"HistoricalDate":"10\/26\/1992 06:00:00","Last":2.185,"Low":2.155,"Open":2.22,"Volume":20800},{"High":2.22,"HistoricalDate":"10\/23\/1992 05:00:00","Last":2.155,"Low":2.03,"Open":2.185,"Volume":432000},{"High":2.375,"HistoricalDate":"10\/22\/1992 05:00:00","Last":2.155,"Low":2.125,"Open":2.345,"Volume":304000},{"High":2.405,"HistoricalDate":"10\/21\/1992 05:00:00","Last":2.375,"Low":2.345,"Open":2.405,"Volume":11600},{"High":2.345,"HistoricalDate":"10\/20\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":400},{"High":2.375,"HistoricalDate":"10\/19\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.375,"Volume":6400},{"High":2.345,"HistoricalDate":"10\/16\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":6000},{"High":2.345,"HistoricalDate":"10\/15\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":17600},{"High":2.345,"HistoricalDate":"10\/14\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":14000},{"High":2.345,"HistoricalDate":"10\/13\/1992 05:00:00","Last":2.315,"Low":2.315,"Open":2.315,"Volume":12000},{"High":2.345,"HistoricalDate":"10\/12\/1992 05:00:00","Last":2.315,"Low":2.315,"Open":2.345,"Volume":26000},{"High":2.375,"HistoricalDate":"10\/09\/1992 05:00:00","Last":2.375,"Low":2.345,"Open":2.375,"Volume":13600},{"High":2.375,"HistoricalDate":"10\/08\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":10400},{"High":2.375,"HistoricalDate":"10\/07\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":5200},{"High":2.405,"HistoricalDate":"10\/06\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.405,"Volume":19200},{"High":2.405,"HistoricalDate":"10\/05\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.405,"Volume":64000},{"High":2.405,"HistoricalDate":"10\/02\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":15600},{"High":2.405,"HistoricalDate":"10\/01\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":16400},{"High":2.405,"HistoricalDate":"09\/30\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":9600},{"High":2.405,"HistoricalDate":"09\/29\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":11200},{"High":2.405,"HistoricalDate":"09\/28\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":4800},{"High":2.405,"HistoricalDate":"09\/25\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":20800},{"High":2.405,"HistoricalDate":"09\/24\/1992 05:00:00","Last":2.405,"Low":2.375,"Open":2.375,"Volume":36800},{"High":2.375,"HistoricalDate":"09\/23\/1992 05:00:00","Last":2.345,"Low":2.315,"Open":2.345,"Volume":78400},{"High":2.375,"HistoricalDate":"09\/22\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.375,"Volume":28800},{"High":2.375,"HistoricalDate":"09\/21\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":40000},{"High":2.375,"HistoricalDate":"09\/18\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":32800},{"High":2.345,"HistoricalDate":"09\/17\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":1600},{"High":2.345,"HistoricalDate":"09\/16\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":16800},{"High":2.405,"HistoricalDate":"09\/15\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.375,"Volume":26800},{"High":2.44,"HistoricalDate":"09\/14\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.44,"Volume":26400},{"High":2.44,"HistoricalDate":"09\/11\/1992 05:00:00","Last":2.44,"Low":2.405,"Open":2.44,"Volume":92000},{"High":2.5,"HistoricalDate":"09\/10\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.5,"Volume":33600},{"High":2.47,"HistoricalDate":"09\/09\/1992 05:00:00","Last":2.47,"Low":2.405,"Open":2.405,"Volume":157600},{"High":2.405,"HistoricalDate":"09\/08\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":10400},{"High":2.405,"HistoricalDate":"09\/04\/1992 05:00:00","Last":2.375,"Low":2.345,"Open":2.405,"Volume":120800},{"High":2.405,"HistoricalDate":"09\/03\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":39200},{"High":2.375,"HistoricalDate":"09\/02\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":10800},{"High":2.345,"HistoricalDate":"09\/01\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":7200},{"High":2.375,"HistoricalDate":"08\/31\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":34400},{"High":2.375,"HistoricalDate":"08\/28\/1992 05:00:00","Last":2.375,"Low":2.315,"Open":2.375,"Volume":69600},{"High":2.315,"HistoricalDate":"08\/27\/1992 05:00:00","Last":2.315,"Low":2.315,"Open":2.315,"Volume":23600},{"High":2.315,"HistoricalDate":"08\/26\/1992 05:00:00","Last":2.315,"Low":2.28,"Open":2.315,"Volume":14400},{"High":2.315,"HistoricalDate":"08\/25\/1992 05:00:00","Last":2.315,"Low":2.28,"Open":2.28,"Volume":37600},{"High":2.28,"HistoricalDate":"08\/24\/1992 05:00:00","Last":2.28,"Low":2.28,"Open":2.28,"Volume":3600},{"High":2.345,"HistoricalDate":"08\/21\/1992 05:00:00","Last":2.28,"Low":2.28,"Open":2.345,"Volume":36400},{"High":2.345,"HistoricalDate":"08\/20\/1992 05:00:00","Last":2.345,"Low":2.28,"Open":2.315,"Volume":48800},{"High":2.315,"HistoricalDate":"08\/19\/1992 05:00:00","Last":2.28,"Low":2.28,"Open":2.315,"Volume":38000},{"High":2.375,"HistoricalDate":"08\/18\/1992 05:00:00","Last":2.28,"Low":2.28,"Open":2.345,"Volume":45600},{"High":2.315,"HistoricalDate":"08\/17\/1992 05:00:00","Last":2.25,"Low":2.25,"Open":2.315,"Volume":44800},{"High":2.315,"HistoricalDate":"08\/14\/1992 05:00:00","Last":2.315,"Low":2.22,"Open":2.25,"Volume":94400},{"High":2.25,"HistoricalDate":"08\/13\/1992 05:00:00","Last":2.22,"Low":2.22,"Open":2.25,"Volume":39600},{"High":2.22,"HistoricalDate":"08\/12\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.22,"Volume":9600},{"High":2.22,"HistoricalDate":"08\/11\/1992 05:00:00","Last":2.22,"Low":2.185,"Open":2.185,"Volume":44800},{"High":2.25,"HistoricalDate":"08\/10\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.185,"Volume":19200},{"High":2.22,"HistoricalDate":"08\/07\/1992 05:00:00","Last":2.22,"Low":2.185,"Open":2.22,"Volume":4800},{"High":2.185,"HistoricalDate":"08\/06\/1992 05:00:00","Last":2.185,"Low":2.155,"Open":2.155,"Volume":33600},{"High":2.25,"HistoricalDate":"08\/05\/1992 05:00:00","Last":2.155,"Low":2.155,"Open":2.185,"Volume":62000},{"High":2.25,"HistoricalDate":"08\/04\/1992 05:00:00","Last":2.25,"Low":2.25,"Open":2.25,"Volume":4000},{"High":2.185,"HistoricalDate":"08\/03\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.185,"Volume":23200},{"High":2.25,"HistoricalDate":"07\/31\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.25,"Volume":10400},{"High":2.25,"HistoricalDate":"07\/30\/1992 05:00:00","Last":2.25,"Low":2.185,"Open":2.185,"Volume":15200},{"High":2.25,"HistoricalDate":"07\/29\/1992 05:00:00","Last":2.185,"Low":2.155,"Open":2.25,"Volume":34800},{"High":2.25,"HistoricalDate":"07\/28\/1992 05:00:00","Last":2.155,"Low":2.155,"Open":2.155,"Volume":98400},{"High":2.185,"HistoricalDate":"07\/27\/1992 05:00:00","Last":2.185,"Low":2.155,"Open":2.155,"Volume":62400},{"High":2.185,"HistoricalDate":"07\/24\/1992 05:00:00","Last":2.155,"Low":2.155,"Open":2.185,"Volume":54800},{"High":2.25,"HistoricalDate":"07\/23\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.25,"Volume":12400},{"High":2.25,"HistoricalDate":"07\/22\/1992 05:00:00","Last":2.22,"Low":2.155,"Open":2.25,"Volume":38400},{"High":2.345,"HistoricalDate":"07\/21\/1992 05:00:00","Last":2.25,"Low":2.25,"Open":2.345,"Volume":76000},{"High":2.44,"HistoricalDate":"07\/20\/1992 05:00:00","Last":2.375,"Low":2.345,"Open":2.44,"Volume":64800},{"High":2.47,"HistoricalDate":"07\/17\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.47,"Volume":25600},{"High":2.44,"HistoricalDate":"07\/16\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":12000},{"High":2.44,"HistoricalDate":"07\/15\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":15200},{"High":2.5,"HistoricalDate":"07\/14\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":34000},{"High":2.5,"HistoricalDate":"07\/13\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":60800},{"High":2.47,"HistoricalDate":"07\/10\/1992 05:00:00","Last":2.47,"Low":2.44,"Open":2.44,"Volume":6400},{"High":2.47,"HistoricalDate":"07\/09\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.47,"Volume":17600},{"High":2.47,"HistoricalDate":"07\/08\/1992 05:00:00","Last":2.47,"Low":2.44,"Open":2.47,"Volume":32800},{"High":2.47,"HistoricalDate":"07\/07\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":38800},{"High":2.44,"HistoricalDate":"07\/06\/1992 05:00:00","Last":2.44,"Low":2.375,"Open":2.375,"Volume":59600},{"High":2.375,"HistoricalDate":"07\/02\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":26000},{"High":2.375,"HistoricalDate":"07\/01\/1992 05:00:00","Last":2.375,"Low":2.375,"Open":2.375,"Volume":25600},{"High":2.375,"HistoricalDate":"06\/30\/1992 05:00:00","Last":2.375,"Low":2.345,"Open":2.375,"Volume":40800},{"High":2.375,"HistoricalDate":"06\/29\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.375,"Volume":30800},{"High":2.375,"HistoricalDate":"06\/26\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.375,"Volume":21600},{"High":2.375,"HistoricalDate":"06\/25\/1992 05:00:00","Last":2.345,"Low":2.315,"Open":2.315,"Volume":9600},{"High":2.315,"HistoricalDate":"06\/24\/1992 05:00:00","Last":2.315,"Low":2.315,"Open":2.315,"Volume":2000},{"High":2.375,"HistoricalDate":"06\/23\/1992 05:00:00","Last":2.315,"Low":2.315,"Open":2.375,"Volume":22000},{"High":2.315,"HistoricalDate":"06\/22\/1992 05:00:00","Last":2.315,"Low":2.25,"Open":2.315,"Volume":26400},{"High":2.315,"HistoricalDate":"06\/19\/1992 05:00:00","Last":2.28,"Low":2.185,"Open":2.185,"Volume":168000},{"High":2.25,"HistoricalDate":"06\/18\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.25,"Volume":37600},{"High":2.345,"HistoricalDate":"06\/17\/1992 05:00:00","Last":2.185,"Low":2.185,"Open":2.315,"Volume":111600},{"High":2.405,"HistoricalDate":"06\/16\/1992 05:00:00","Last":2.345,"Low":2.345,"Open":2.345,"Volume":8800},{"High":2.44,"HistoricalDate":"06\/15\/1992 05:00:00","Last":2.44,"Low":2.345,"Open":2.345,"Volume":16800},{"High":2.44,"HistoricalDate":"06\/12\/1992 05:00:00","Last":2.44,"Low":2.345,"Open":2.345,"Volume":7200},{"High":2.44,"HistoricalDate":"06\/11\/1992 05:00:00","Last":2.44,"Low":2.345,"Open":2.345,"Volume":14400},{"High":2.5,"HistoricalDate":"06\/10\/1992 05:00:00","Last":2.375,"Low":2.345,"Open":2.47,"Volume":65600},{"High":2.5,"HistoricalDate":"06\/09\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.47,"Volume":41600},{"High":2.5,"HistoricalDate":"06\/08\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.47,"Volume":9200},{"High":2.47,"HistoricalDate":"06\/05\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.47,"Volume":11200},{"High":2.5,"HistoricalDate":"06\/04\/1992 05:00:00","Last":2.5,"Low":2.47,"Open":2.47,"Volume":64000},{"High":2.5,"HistoricalDate":"06\/03\/1992 05:00:00","Last":2.5,"Low":2.47,"Open":2.47,"Volume":29200},{"High":2.5,"HistoricalDate":"06\/02\/1992 05:00:00","Last":2.5,"Low":2.44,"Open":2.47,"Volume":50400},{"High":2.47,"HistoricalDate":"06\/01\/1992 05:00:00","Last":2.47,"Low":2.405,"Open":2.44,"Volume":149600},{"High":2.44,"HistoricalDate":"05\/29\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":28000},{"High":2.5,"HistoricalDate":"05\/28\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":22400},{"High":2.5,"HistoricalDate":"05\/27\/1992 05:00:00","Last":2.5,"Low":2.44,"Open":2.44,"Volume":45600},{"High":2.44,"HistoricalDate":"05\/26\/1992 05:00:00","Last":2.44,"Low":2.405,"Open":2.405,"Volume":28000},{"High":2.5,"HistoricalDate":"05\/22\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":16000},{"High":2.5,"HistoricalDate":"05\/21\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":40800},{"High":2.5,"HistoricalDate":"05\/20\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.44,"Volume":65600},{"High":2.44,"HistoricalDate":"05\/19\/1992 05:00:00","Last":2.44,"Low":2.405,"Open":2.405,"Volume":76800},{"High":2.44,"HistoricalDate":"05\/18\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.405,"Volume":78000},{"High":2.44,"HistoricalDate":"05\/15\/1992 05:00:00","Last":2.44,"Low":2.405,"Open":2.405,"Volume":101600},{"High":2.44,"HistoricalDate":"05\/14\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.44,"Volume":9600},{"High":2.5,"HistoricalDate":"05\/13\/1992 05:00:00","Last":2.405,"Low":2.405,"Open":2.44,"Volume":130800},{"High":2.5,"HistoricalDate":"05\/12\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.47,"Volume":33600},{"High":2.5,"HistoricalDate":"05\/11\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.5,"Volume":49600},{"High":2.5,"HistoricalDate":"05\/08\/1992 05:00:00","Last":2.5,"Low":2.44,"Open":2.44,"Volume":70400},{"High":2.5,"HistoricalDate":"05\/07\/1992 05:00:00","Last":2.44,"Low":2.44,"Open":2.5,"Volume":145200},{"High":2.5,"HistoricalDate":"05\/06\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.47,"Volume":25600},{"High":2.53,"HistoricalDate":"05\/05\/1992 05:00:00","Last":2.53,"Low":2.47,"Open":2.47,"Volume":152000},{"High":2.53,"HistoricalDate":"05\/04\/1992 05:00:00","Last":2.53,"Low":2.47,"Open":2.47,"Volume":34000},{"High":2.53,"HistoricalDate":"05\/01\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.47,"Volume":36000},{"High":2.53,"HistoricalDate":"04\/30\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.5,"Volume":114400},{"High":2.56,"HistoricalDate":"04\/29\/1992 05:00:00","Last":2.5,"Low":2.5,"Open":2.56,"Volume":43200},{"High":2.625,"HistoricalDate":"04\/28\/1992 05:00:00","Last":2.595,"Low":2.56,"Open":2.56,"Volume":31200},{"High":2.625,"HistoricalDate":"04\/27\/1992 05:00:00","Last":2.625,"Low":2.56,"Open":2.56,"Volume":64400},{"High":2.625,"HistoricalDate":"04\/24\/1992 05:00:00","Last":2.625,"Low":2.56,"Open":2.595,"Volume":24000},{"High":2.625,"HistoricalDate":"04\/23\/1992 05:00:00","Last":2.595,"Low":2.56,"Open":2.625,"Volume":66400},{"High":2.625,"HistoricalDate":"04\/22\/1992 05:00:00","Last":2.625,"Low":2.47,"Open":2.5,"Volume":83600},{"High":2.53,"HistoricalDate":"04\/21\/1992 05:00:00","Last":2.5,"Low":2.47,"Open":2.5,"Volume":118800},{"High":2.56,"HistoricalDate":"04\/20\/1992 05:00:00","Last":2.53,"Low":2.44,"Open":2.53,"Volume":248000},{"High":2.595,"HistoricalDate":"04\/16\/1992 05:00:00","Last":2.56,"Low":2.53,"Open":2.53,"Volume":24800},{"High":2.625,"HistoricalDate":"04\/15\/1992 05:00:00","Last":2.56,"Low":2.5,"Open":2.53,"Volume":165200},{"High":2.595,"HistoricalDate":"04\/14\/1992 05:00:00","Last":2.53,"Low":2.5,"Open":2.53,"Volume":183600},{"High":2.53,"HistoricalDate":"04\/13\/1992 05:00:00","Last":2.5,"Low":2.47,"Open":2.47,"Volume":133600},{"High":2.625,"HistoricalDate":"04\/10\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.5,"Volume":31200},{"High":2.56,"HistoricalDate":"04\/09\/1992 05:00:00","Last":2.47,"Low":2.47,"Open":2.5,"Volume":156000},{"High":2.595,"HistoricalDate":"04\/08\/1992 05:00:00","Last":2.5,"Low":2.44,"Open":2.56,"Volume":240000},{"High":2.655,"HistoricalDate":"04\/07\/1992 05:00:00","Last":2.56,"Low":2.56,"Open":2.595,"Volume":209600},{"High":2.625,"HistoricalDate":"04\/06\/1992 05:00:00","Last":2.595,"Low":2.595,"Open":2.595,"Volume":72000},{"High":2.625,"HistoricalDate":"04\/03\/1992 06:00:00","Last":2.625,"Low":2.56,"Open":2.625,"Volume":108800},{"High":2.72,"HistoricalDate":"04\/02\/1992 06:00:00","Last":2.56,"Low":2.56,"Open":2.69,"Volume":161600},{"High":2.75,"HistoricalDate":"04\/01\/1992 06:00:00","Last":2.75,"Low":2.69,"Open":2.72,"Volume":41200},{"High":2.81,"HistoricalDate":"03\/31\/1992 06:00:00","Last":2.78,"Low":2.69,"Open":2.81,"Volume":254800},{"High":2.81,"HistoricalDate":"03\/30\/1992 06:00:00","Last":2.78,"Low":2.78,"Open":2.78,"Volume":44800},{"High":2.875,"HistoricalDate":"03\/27\/1992 06:00:00","Last":2.78,"Low":2.78,"Open":2.78,"Volume":72800},{"High":2.875,"HistoricalDate":"03\/26\/1992 06:00:00","Last":2.78,"Low":2.78,"Open":2.845,"Volume":136800},{"High":2.905,"HistoricalDate":"03\/25\/1992 06:00:00","Last":2.78,"Low":2.78,"Open":2.845,"Volume":141600},{"High":2.97,"HistoricalDate":"03\/24\/1992 06:00:00","Last":2.845,"Low":2.845,"Open":2.935,"Volume":123200},{"High":2.97,"HistoricalDate":"03\/23\/1992 06:00:00","Last":2.935,"Low":2.875,"Open":2.97,"Volume":510400},{"High":2.935,"HistoricalDate":"03\/20\/1992 06:00:00","Last":2.81,"Low":2.75,"Open":2.75,"Volume":491200},{"High":2.78,"HistoricalDate":"03\/19\/1992 06:00:00","Last":2.78,"Low":2.655,"Open":2.69,"Volume":202400},{"High":2.625,"HistoricalDate":"03\/18\/1992 06:00:00","Last":2.625,"Low":2.595,"Open":2.625,"Volume":141600},{"High":2.69,"HistoricalDate":"03\/17\/1992 06:00:00","Last":2.595,"Low":2.595,"Open":2.655,"Volume":59200},{"High":2.655,"HistoricalDate":"03\/16\/1992 06:00:00","Last":2.655,"Low":2.595,"Open":2.625,"Volume":119200},{"High":2.625,"HistoricalDate":"03\/13\/1992 06:00:00","Last":2.595,"Low":2.595,"Open":2.595,"Volume":188000},{"High":2.625,"HistoricalDate":"03\/12\/1992 06:00:00","Last":2.595,"Low":2.53,"Open":2.53,"Volume":84800},{"High":2.625,"HistoricalDate":"03\/11\/1992 06:00:00","Last":2.53,"Low":2.53,"Open":2.595,"Volume":192400},{"High":2.625,"HistoricalDate":"03\/10\/1992 06:00:00","Last":2.625,"Low":2.47,"Open":2.5,"Volume":176800},{"High":2.53,"HistoricalDate":"03\/09\/1992 06:00:00","Last":2.44,"Low":2.405,"Open":2.53,"Volume":71200},{"High":2.56,"HistoricalDate":"03\/06\/1992 06:00:00","Last":2.53,"Low":2.47,"Open":2.5,"Volume":64000},{"High":2.72,"HistoricalDate":"03\/05\/1992 06:00:00","Last":2.595,"Low":2.56,"Open":2.72,"Volume":143200},{"High":2.72,"HistoricalDate":"03\/04\/1992 06:00:00","Last":2.72,"Low":2.625,"Open":2.69,"Volume":85600},{"High":2.69,"HistoricalDate":"03\/03\/1992 06:00:00","Last":2.655,"Low":2.405,"Open":2.44,"Volume":482400},{"High":2.44,"HistoricalDate":"03\/02\/1992 06:00:00","Last":2.44,"Low":2.375,"Open":2.375,"Volume":34000},{"High":2.44,"HistoricalDate":"02\/28\/1992 06:00:00","Last":2.375,"Low":2.375,"Open":2.405,"Volume":39200},{"High":2.44,"HistoricalDate":"02\/27\/1992 06:00:00","Last":2.44,"Low":2.375,"Open":2.44,"Volume":82400},{"High":2.44,"HistoricalDate":"02\/26\/1992 06:00:00","Last":2.44,"Low":2.375,"Open":2.44,"Volume":180000},{"High":2.47,"HistoricalDate":"02\/25\/1992 06:00:00","Last":2.44,"Low":2.375,"Open":2.44,"Volume":222000},{"High":2.5,"HistoricalDate":"02\/24\/1992 06:00:00","Last":2.44,"Low":2.44,"Open":2.5,"Volume":72000},{"High":2.5,"HistoricalDate":"02\/21\/1992 06:00:00","Last":2.5,"Low":2.25,"Open":2.5,"Volume":190400},{"High":2.5,"HistoricalDate":"02\/20\/1992 06:00:00","Last":2.44,"Low":2.375,"Open":2.5,"Volume":243200},{"High":2.595,"HistoricalDate":"02\/19\/1992 06:00:00","Last":2.5,"Low":2.44,"Open":2.56,"Volume":229200},{"High":2.69,"HistoricalDate":"02\/18\/1992 06:00:00","Last":2.56,"Low":2.56,"Open":2.625,"Volume":238400},{"High":2.69,"HistoricalDate":"02\/14\/1992 06:00:00","Last":2.655,"Low":2.595,"Open":2.69,"Volume":134800},{"High":2.69,"HistoricalDate":"02\/13\/1992 06:00:00","Last":2.69,"Low":2.595,"Open":2.595,"Volume":150400},{"High":2.655,"HistoricalDate":"02\/12\/1992 06:00:00","Last":2.655,"Low":2.53,"Open":2.595,"Volume":443200},{"High":2.75,"HistoricalDate":"02\/11\/1992 06:00:00","Last":2.655,"Low":2.56,"Open":2.75,"Volume":332800},{"High":2.78,"HistoricalDate":"02\/10\/1992 06:00:00","Last":2.72,"Low":2.44,"Open":2.5,"Volume":760800},{"High":2.56,"HistoricalDate":"02\/07\/1992 06:00:00","Last":2.5,"Low":2.315,"Open":2.375,"Volume":960000},{"High":2.375,"HistoricalDate":"02\/06\/1992 06:00:00","Last":2.25,"Low":2.155,"Open":2.22,"Volume":167600},{"High":2.22,"HistoricalDate":"02\/05\/1992 06:00:00","Last":2.185,"Low":2.155,"Open":2.22,"Volume":145600},{"High":2.25,"HistoricalDate":"02\/04\/1992 06:00:00","Last":2.185,"Low":2.185,"Open":2.25,"Volume":73600},{"High":2.345,"HistoricalDate":"02\/03\/1992 06:00:00","Last":2.25,"Low":2.22,"Open":2.28,"Volume":168000},{"High":2.28,"HistoricalDate":"01\/31\/1992 06:00:00","Last":2.28,"Low":2.095,"Open":2.155,"Volume":327200},{"High":2.155,"HistoricalDate":"01\/30\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.155,"Volume":46400},{"High":2.155,"HistoricalDate":"01\/29\/1992 06:00:00","Last":2.06,"Low":2.06,"Open":2.155,"Volume":62400},{"High":2.22,"HistoricalDate":"01\/28\/1992 06:00:00","Last":2.125,"Low":2.125,"Open":2.22,"Volume":63200},{"High":2.28,"HistoricalDate":"01\/27\/1992 06:00:00","Last":2.22,"Low":2.185,"Open":2.28,"Volume":76800},{"High":2.375,"HistoricalDate":"01\/24\/1992 06:00:00","Last":2.25,"Low":2.22,"Open":2.315,"Volume":162400},{"High":2.375,"HistoricalDate":"01\/23\/1992 06:00:00","Last":2.315,"Low":2.28,"Open":2.345,"Volume":240800},{"High":2.345,"HistoricalDate":"01\/22\/1992 06:00:00","Last":2.345,"Low":2.22,"Open":2.315,"Volume":757200},{"High":2.25,"HistoricalDate":"01\/21\/1992 06:00:00","Last":2.25,"Low":2.155,"Open":2.25,"Volume":201600},{"High":2.22,"HistoricalDate":"01\/20\/1992 06:00:00","Last":2.185,"Low":2.095,"Open":2.185,"Volume":180000},{"High":2.185,"HistoricalDate":"01\/17\/1992 06:00:00","Last":2.095,"Low":2.095,"Open":2.155,"Volume":149600},{"High":2.22,"HistoricalDate":"01\/16\/1992 06:00:00","Last":2.155,"Low":2.095,"Open":2.22,"Volume":188400},{"High":2.22,"HistoricalDate":"01\/15\/1992 06:00:00","Last":2.22,"Low":2.125,"Open":2.185,"Volume":298400},{"High":2.185,"HistoricalDate":"01\/14\/1992 06:00:00","Last":2.155,"Low":2.06,"Open":2.125,"Volume":258400},{"High":2.185,"HistoricalDate":"01\/13\/1992 06:00:00","Last":2.125,"Low":2,"Open":2.06,"Volume":688400},{"High":2,"HistoricalDate":"01\/10\/1992 06:00:00","Last":1.94,"Low":1.94,"Open":2,"Volume":111200},{"High":1.94,"HistoricalDate":"01\/09\/1992 06:00:00","Last":1.905,"Low":1.905,"Open":1.94,"Volume":46400},{"High":2,"HistoricalDate":"01\/08\/1992 06:00:00","Last":1.905,"Low":1.875,"Open":1.905,"Volume":28000},{"High":1.94,"HistoricalDate":"01\/07\/1992 06:00:00","Last":1.905,"Low":1.875,"Open":1.94,"Volume":14400},{"High":2,"HistoricalDate":"01\/06\/1992 06:00:00","Last":1.94,"Low":1.905,"Open":2,"Volume":80800},{"High":2,"HistoricalDate":"01\/03\/1992 06:00:00","Last":1.94,"Low":1.875,"Open":1.875,"Volume":154400},{"High":2,"HistoricalDate":"01\/02\/1992 06:00:00","Last":1.875,"Low":1.875,"Open":1.97,"Volume":85600},{"High":2,"HistoricalDate":"12\/31\/1991 06:00:00","Last":2,"Low":1.875,"Open":1.875,"Volume":163200},{"High":2,"HistoricalDate":"12\/30\/1991 06:00:00","Last":2,"Low":1.81,"Open":1.875,"Volume":144400},{"High":1.94,"HistoricalDate":"12\/27\/1991 06:00:00","Last":1.81,"Low":1.78,"Open":1.845,"Volume":63200},{"High":1.94,"HistoricalDate":"12\/26\/1991 06:00:00","Last":1.845,"Low":1.78,"Open":1.78,"Volume":128800},{"High":1.81,"HistoricalDate":"12\/24\/1991 06:00:00","Last":1.78,"Low":1.75,"Open":1.78,"Volume":48800},{"High":1.78,"HistoricalDate":"12\/23\/1991 06:00:00","Last":1.78,"Low":1.69,"Open":1.69,"Volume":48800},{"High":1.75,"HistoricalDate":"12\/20\/1991 06:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":23200},{"High":1.72,"HistoricalDate":"12\/19\/1991 06:00:00","Last":1.69,"Low":1.69,"Open":1.72,"Volume":117600},{"High":1.69,"HistoricalDate":"12\/18\/1991 06:00:00","Last":1.69,"Low":1.655,"Open":1.655,"Volume":107200},{"High":1.69,"HistoricalDate":"12\/17\/1991 06:00:00","Last":1.625,"Low":1.625,"Open":1.69,"Volume":48800},{"High":1.75,"HistoricalDate":"12\/16\/1991 06:00:00","Last":1.69,"Low":1.69,"Open":1.72,"Volume":77200},{"High":1.72,"HistoricalDate":"12\/13\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":12000},{"High":1.75,"HistoricalDate":"12\/12\/1991 06:00:00","Last":1.75,"Low":1.72,"Open":1.72,"Volume":53200},{"High":1.75,"HistoricalDate":"12\/11\/1991 06:00:00","Last":1.75,"Low":1.72,"Open":1.72,"Volume":15200},{"High":1.75,"HistoricalDate":"12\/10\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.75,"Volume":20000},{"High":1.75,"HistoricalDate":"12\/09\/1991 06:00:00","Last":1.75,"Low":1.72,"Open":1.75,"Volume":44000},{"High":1.75,"HistoricalDate":"12\/06\/1991 06:00:00","Last":1.75,"Low":1.72,"Open":1.72,"Volume":50800},{"High":1.75,"HistoricalDate":"12\/05\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":12800},{"High":1.72,"HistoricalDate":"12\/04\/1991 06:00:00","Last":1.72,"Low":1.69,"Open":1.72,"Volume":64000},{"High":1.72,"HistoricalDate":"12\/03\/1991 06:00:00","Last":1.72,"Low":1.655,"Open":1.655,"Volume":29600},{"High":1.72,"HistoricalDate":"12\/02\/1991 06:00:00","Last":1.72,"Low":1.655,"Open":1.655,"Volume":117600},{"High":1.72,"HistoricalDate":"11\/29\/1991 06:00:00","Last":1.69,"Low":1.655,"Open":1.72,"Volume":6400},{"High":1.72,"HistoricalDate":"11\/27\/1991 06:00:00","Last":1.72,"Low":1.655,"Open":1.69,"Volume":30400},{"High":1.75,"HistoricalDate":"11\/26\/1991 06:00:00","Last":1.72,"Low":1.655,"Open":1.75,"Volume":7200},{"High":1.72,"HistoricalDate":"11\/25\/1991 06:00:00","Last":1.72,"Low":1.655,"Open":1.655,"Volume":31200},{"High":1.72,"HistoricalDate":"11\/22\/1991 06:00:00","Last":1.69,"Low":1.655,"Open":1.72,"Volume":24000},{"High":1.75,"HistoricalDate":"11\/21\/1991 06:00:00","Last":1.75,"Low":1.655,"Open":1.655,"Volume":90400},{"High":1.72,"HistoricalDate":"11\/20\/1991 06:00:00","Last":1.72,"Low":1.655,"Open":1.69,"Volume":80000},{"High":1.72,"HistoricalDate":"11\/19\/1991 06:00:00","Last":1.655,"Low":1.625,"Open":1.72,"Volume":116000},{"High":1.81,"HistoricalDate":"11\/18\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.78,"Volume":70400},{"High":1.875,"HistoricalDate":"11\/15\/1991 06:00:00","Last":1.845,"Low":1.78,"Open":1.875,"Volume":66400},{"High":1.875,"HistoricalDate":"11\/14\/1991 06:00:00","Last":1.875,"Low":1.81,"Open":1.81,"Volume":71200},{"High":1.94,"HistoricalDate":"11\/13\/1991 06:00:00","Last":1.81,"Low":1.75,"Open":1.94,"Volume":115200},{"High":2,"HistoricalDate":"11\/12\/1991 06:00:00","Last":1.905,"Low":1.905,"Open":2,"Volume":115600},{"High":1.97,"HistoricalDate":"11\/11\/1991 06:00:00","Last":1.94,"Low":1.905,"Open":1.94,"Volume":84800},{"High":2,"HistoricalDate":"11\/08\/1991 06:00:00","Last":1.905,"Low":1.905,"Open":1.94,"Volume":53600},{"High":2,"HistoricalDate":"11\/07\/1991 06:00:00","Last":1.97,"Low":1.875,"Open":1.875,"Volume":221200},{"High":1.905,"HistoricalDate":"11\/06\/1991 06:00:00","Last":1.875,"Low":1.875,"Open":1.905,"Volume":63200},{"High":1.905,"HistoricalDate":"11\/05\/1991 06:00:00","Last":1.905,"Low":1.845,"Open":1.905,"Volume":78000},{"High":1.875,"HistoricalDate":"11\/04\/1991 06:00:00","Last":1.875,"Low":1.845,"Open":1.875,"Volume":87200},{"High":1.875,"HistoricalDate":"11\/01\/1991 06:00:00","Last":1.875,"Low":1.845,"Open":1.875,"Volume":102400},{"High":1.875,"HistoricalDate":"10\/31\/1991 06:00:00","Last":1.845,"Low":1.81,"Open":1.81,"Volume":127200},{"High":1.845,"HistoricalDate":"10\/30\/1991 06:00:00","Last":1.81,"Low":1.78,"Open":1.81,"Volume":133600},{"High":1.81,"HistoricalDate":"10\/29\/1991 06:00:00","Last":1.81,"Low":1.75,"Open":1.75,"Volume":112800},{"High":1.78,"HistoricalDate":"10\/28\/1991 06:00:00","Last":1.75,"Low":1.75,"Open":1.78,"Volume":48000},{"High":1.78,"HistoricalDate":"10\/25\/1991 05:00:00","Last":1.78,"Low":1.72,"Open":1.75,"Volume":58400},{"High":1.78,"HistoricalDate":"10\/24\/1991 05:00:00","Last":1.75,"Low":1.72,"Open":1.75,"Volume":117600},{"High":1.81,"HistoricalDate":"10\/23\/1991 05:00:00","Last":1.78,"Low":1.75,"Open":1.78,"Volume":145600},{"High":1.81,"HistoricalDate":"10\/22\/1991 05:00:00","Last":1.75,"Low":1.75,"Open":1.78,"Volume":139200},{"High":1.81,"HistoricalDate":"10\/21\/1991 05:00:00","Last":1.75,"Low":1.75,"Open":1.81,"Volume":162800},{"High":1.81,"HistoricalDate":"10\/18\/1991 05:00:00","Last":1.75,"Low":1.75,"Open":1.78,"Volume":113200},{"High":1.78,"HistoricalDate":"10\/17\/1991 05:00:00","Last":1.75,"Low":1.655,"Open":1.655,"Volume":348800},{"High":1.69,"HistoricalDate":"10\/16\/1991 05:00:00","Last":1.655,"Low":1.625,"Open":1.69,"Volume":20000},{"High":1.625,"HistoricalDate":"10\/15\/1991 05:00:00","Last":1.625,"Low":1.565,"Open":1.625,"Volume":121600},{"High":1.625,"HistoricalDate":"10\/14\/1991 05:00:00","Last":1.625,"Low":1.565,"Open":1.625,"Volume":11200},{"High":1.625,"HistoricalDate":"10\/11\/1991 05:00:00","Last":1.625,"Low":1.53,"Open":1.625,"Volume":65600},{"High":1.625,"HistoricalDate":"10\/10\/1991 05:00:00","Last":1.595,"Low":1.595,"Open":1.625,"Volume":36000},{"High":1.625,"HistoricalDate":"10\/09\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.565,"Volume":96400},{"High":1.625,"HistoricalDate":"10\/08\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.625,"Volume":34000},{"High":1.69,"HistoricalDate":"10\/07\/1991 05:00:00","Last":1.565,"Low":1.565,"Open":1.625,"Volume":36000},{"High":1.625,"HistoricalDate":"10\/04\/1991 05:00:00","Last":1.625,"Low":1.625,"Open":1.625,"Volume":4800},{"High":1.69,"HistoricalDate":"10\/03\/1991 05:00:00","Last":1.625,"Low":1.625,"Open":1.69,"Volume":15200},{"High":1.75,"HistoricalDate":"10\/02\/1991 05:00:00","Last":1.625,"Low":1.625,"Open":1.75,"Volume":60000},{"High":1.75,"HistoricalDate":"10\/01\/1991 05:00:00","Last":1.72,"Low":1.72,"Open":1.75,"Volume":141600},{"High":1.75,"HistoricalDate":"09\/30\/1991 05:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":40000},{"High":1.75,"HistoricalDate":"09\/27\/1991 05:00:00","Last":1.75,"Low":1.69,"Open":1.72,"Volume":101600},{"High":1.72,"HistoricalDate":"09\/26\/1991 05:00:00","Last":1.72,"Low":1.69,"Open":1.69,"Volume":72800},{"High":1.72,"HistoricalDate":"09\/25\/1991 05:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":64000},{"High":1.72,"HistoricalDate":"09\/24\/1991 05:00:00","Last":1.69,"Low":1.655,"Open":1.72,"Volume":54400},{"High":1.72,"HistoricalDate":"09\/23\/1991 05:00:00","Last":1.655,"Low":1.625,"Open":1.69,"Volume":104400},{"High":1.69,"HistoricalDate":"09\/20\/1991 05:00:00","Last":1.69,"Low":1.53,"Open":1.565,"Volume":195200},{"High":1.565,"HistoricalDate":"09\/19\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":135600},{"High":1.53,"HistoricalDate":"09\/18\/1991 05:00:00","Last":1.53,"Low":1.435,"Open":1.5,"Volume":180800},{"High":1.5,"HistoricalDate":"09\/17\/1991 05:00:00","Last":1.5,"Low":1.405,"Open":1.405,"Volume":43600},{"High":1.47,"HistoricalDate":"09\/16\/1991 05:00:00","Last":1.47,"Low":1.405,"Open":1.47,"Volume":48800},{"High":1.5,"HistoricalDate":"09\/13\/1991 05:00:00","Last":1.435,"Low":1.435,"Open":1.5,"Volume":42800},{"High":1.5,"HistoricalDate":"09\/12\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":6400},{"High":1.5,"HistoricalDate":"09\/11\/1991 05:00:00","Last":1.435,"Low":1.435,"Open":1.47,"Volume":77600},{"High":1.47,"HistoricalDate":"09\/10\/1991 05:00:00","Last":1.435,"Low":1.405,"Open":1.47,"Volume":46400},{"High":1.53,"HistoricalDate":"09\/09\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":33200},{"High":1.53,"HistoricalDate":"09\/06\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":35200},{"High":1.53,"HistoricalDate":"09\/05\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":59200},{"High":1.565,"HistoricalDate":"09\/04\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.565,"Volume":36000},{"High":1.565,"HistoricalDate":"09\/03\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.53,"Volume":20000},{"High":1.53,"HistoricalDate":"08\/30\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":3200},{"High":1.565,"HistoricalDate":"08\/29\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":34000},{"High":1.565,"HistoricalDate":"08\/28\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":51200},{"High":1.565,"HistoricalDate":"08\/27\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":27200},{"High":1.565,"HistoricalDate":"08\/26\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.565,"Volume":16000},{"High":1.53,"HistoricalDate":"08\/23\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":89200},{"High":1.53,"HistoricalDate":"08\/22\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":31200},{"High":1.595,"HistoricalDate":"08\/21\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.565,"Volume":98400},{"High":1.595,"HistoricalDate":"08\/20\/1991 05:00:00","Last":1.53,"Low":1.47,"Open":1.47,"Volume":138800},{"High":1.5,"HistoricalDate":"08\/19\/1991 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":20800},{"High":1.595,"HistoricalDate":"08\/16\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":154400},{"High":1.565,"HistoricalDate":"08\/15\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.565,"Volume":152000},{"High":1.53,"HistoricalDate":"08\/14\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":31200},{"High":1.53,"HistoricalDate":"08\/13\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":40800},{"High":1.5,"HistoricalDate":"08\/12\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":11200},{"High":1.5,"HistoricalDate":"08\/09\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":7200},{"High":1.53,"HistoricalDate":"08\/08\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":31600},{"High":1.5,"HistoricalDate":"08\/07\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":25600},{"High":1.565,"HistoricalDate":"08\/06\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":113600},{"High":1.565,"HistoricalDate":"08\/05\/1991 05:00:00","Last":1.565,"Low":1.5,"Open":1.5,"Volume":32000},{"High":1.565,"HistoricalDate":"08\/02\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":38000},{"High":1.565,"HistoricalDate":"08\/01\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":53600},{"High":1.565,"HistoricalDate":"07\/31\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":177200},{"High":1.5,"HistoricalDate":"07\/30\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":6400},{"High":1.53,"HistoricalDate":"07\/29\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":142400},{"High":1.47,"HistoricalDate":"07\/26\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":2400},{"High":1.5,"HistoricalDate":"07\/25\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":22400},{"High":1.5,"HistoricalDate":"07\/24\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.5,"Volume":55200},{"High":1.5,"HistoricalDate":"07\/23\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":6400},{"High":1.565,"HistoricalDate":"07\/22\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":62400},{"High":1.565,"HistoricalDate":"07\/19\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":5600},{"High":1.565,"HistoricalDate":"07\/18\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.565,"Volume":68400},{"High":1.565,"HistoricalDate":"07\/17\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.565,"Volume":95200},{"High":1.565,"HistoricalDate":"07\/16\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":32000},{"High":1.565,"HistoricalDate":"07\/15\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":12800},{"High":1.565,"HistoricalDate":"07\/12\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.565,"Volume":51200},{"High":1.595,"HistoricalDate":"07\/11\/1991 05:00:00","Last":1.595,"Low":1.53,"Open":1.565,"Volume":160800},{"High":1.565,"HistoricalDate":"07\/10\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.53,"Volume":31600},{"High":1.595,"HistoricalDate":"07\/09\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":115600},{"High":1.595,"HistoricalDate":"07\/08\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":13200},{"High":1.565,"HistoricalDate":"07\/05\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":28000},{"High":1.595,"HistoricalDate":"07\/03\/1991 05:00:00","Last":1.595,"Low":1.53,"Open":1.565,"Volume":16400},{"High":1.625,"HistoricalDate":"07\/02\/1991 05:00:00","Last":1.53,"Low":1.53,"Open":1.595,"Volume":122400},{"High":1.625,"HistoricalDate":"07\/01\/1991 05:00:00","Last":1.625,"Low":1.595,"Open":1.595,"Volume":346400},{"High":1.655,"HistoricalDate":"06\/28\/1991 05:00:00","Last":1.655,"Low":1.595,"Open":1.595,"Volume":136800},{"High":1.655,"HistoricalDate":"06\/27\/1991 05:00:00","Last":1.655,"Low":1.565,"Open":1.595,"Volume":239200},{"High":1.595,"HistoricalDate":"06\/26\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.565,"Volume":229600},{"High":1.565,"HistoricalDate":"06\/25\/1991 05:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":112400},{"High":1.5,"HistoricalDate":"06\/24\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":8000},{"High":1.5,"HistoricalDate":"06\/21\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":18400},{"High":1.5,"HistoricalDate":"06\/20\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":24000},{"High":1.53,"HistoricalDate":"06\/19\/1991 05:00:00","Last":1.53,"Low":1.47,"Open":1.5,"Volume":8800},{"High":1.53,"HistoricalDate":"06\/18\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":116800},{"High":1.5,"HistoricalDate":"06\/17\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":9600},{"High":1.53,"HistoricalDate":"06\/14\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":71600},{"High":1.5,"HistoricalDate":"06\/13\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":146800},{"High":1.5,"HistoricalDate":"06\/12\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":4800},{"High":1.5,"HistoricalDate":"06\/11\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":35200},{"High":1.5,"HistoricalDate":"06\/10\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":32800},{"High":1.5,"HistoricalDate":"06\/07\/1991 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":19200},{"High":1.565,"HistoricalDate":"06\/06\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":18000},{"High":1.565,"HistoricalDate":"06\/05\/1991 05:00:00","Last":1.565,"Low":1.47,"Open":1.53,"Volume":22800},{"High":1.53,"HistoricalDate":"06\/04\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":86400},{"High":1.47,"HistoricalDate":"06\/03\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":33200},{"High":1.5,"HistoricalDate":"05\/31\/1991 05:00:00","Last":1.47,"Low":1.47,"Open":1.5,"Volume":12800},{"High":1.53,"HistoricalDate":"05\/30\/1991 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":39200},{"High":1.5,"HistoricalDate":"05\/29\/1991 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":4000},{"High":1.5,"HistoricalDate":"05\/28\/1991 05:00:00","Last":1.435,"Low":1.435,"Open":1.5,"Volume":20000},{"High":1.53,"HistoricalDate":"05\/24\/1991 05:00:00","Last":1.435,"Low":1.435,"Open":1.53,"Volume":53600},{"High":1.53,"HistoricalDate":"05\/23\/1991 05:00:00","Last":1.435,"Low":1.405,"Open":1.47,"Volume":25200},{"High":1.47,"HistoricalDate":"05\/22\/1991 05:00:00","Last":1.47,"Low":1.405,"Open":1.405,"Volume":34800},{"High":1.47,"HistoricalDate":"05\/21\/1991 05:00:00","Last":1.47,"Low":1.375,"Open":1.375,"Volume":85600},{"High":1.435,"HistoricalDate":"05\/20\/1991 05:00:00","Last":1.435,"Low":1.405,"Open":1.405,"Volume":12400},{"High":1.47,"HistoricalDate":"05\/17\/1991 05:00:00","Last":1.405,"Low":1.405,"Open":1.47,"Volume":9600},{"High":1.435,"HistoricalDate":"05\/16\/1991 05:00:00","Last":1.405,"Low":1.375,"Open":1.375,"Volume":24000},{"High":1.435,"HistoricalDate":"05\/15\/1991 05:00:00","Last":1.375,"Low":1.375,"Open":1.375,"Volume":78400},{"High":1.435,"HistoricalDate":"05\/14\/1991 05:00:00","Last":1.375,"Low":1.375,"Open":1.375,"Volume":39200},{"High":1.435,"HistoricalDate":"05\/13\/1991 05:00:00","Last":1.435,"Low":1.375,"Open":1.375,"Volume":36800},{"High":1.405,"HistoricalDate":"05\/10\/1991 05:00:00","Last":1.405,"Low":1.375,"Open":1.405,"Volume":25200},{"High":1.435,"HistoricalDate":"05\/09\/1991 05:00:00","Last":1.435,"Low":1.375,"Open":1.435,"Volume":24800},{"High":1.47,"HistoricalDate":"05\/08\/1991 05:00:00","Last":1.375,"Low":1.375,"Open":1.435,"Volume":31200},{"High":1.435,"HistoricalDate":"05\/07\/1991 05:00:00","Last":1.405,"Low":1.405,"Open":1.435,"Volume":30000},{"High":1.47,"HistoricalDate":"05\/06\/1991 05:00:00","Last":1.47,"Low":1.405,"Open":1.47,"Volume":98400},{"High":1.47,"HistoricalDate":"05\/03\/1991 05:00:00","Last":1.435,"Low":1.435,"Open":1.47,"Volume":24800},{"High":1.565,"HistoricalDate":"05\/02\/1991 05:00:00","Last":1.435,"Low":1.375,"Open":1.565,"Volume":434800},{"High":1.625,"HistoricalDate":"05\/01\/1991 05:00:00","Last":1.565,"Low":1.53,"Open":1.625,"Volume":189600},{"High":1.625,"HistoricalDate":"04\/30\/1991 05:00:00","Last":1.595,"Low":1.595,"Open":1.625,"Volume":90400},{"High":1.625,"HistoricalDate":"04\/29\/1991 05:00:00","Last":1.595,"Low":1.565,"Open":1.595,"Volume":19200},{"High":1.655,"HistoricalDate":"04\/26\/1991 05:00:00","Last":1.595,"Low":1.595,"Open":1.655,"Volume":38400},{"High":1.75,"HistoricalDate":"04\/25\/1991 05:00:00","Last":1.655,"Low":1.655,"Open":1.75,"Volume":66800},{"High":1.75,"HistoricalDate":"04\/24\/1991 05:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":35200},{"High":1.75,"HistoricalDate":"04\/23\/1991 05:00:00","Last":1.75,"Low":1.69,"Open":1.69,"Volume":76000},{"High":1.72,"HistoricalDate":"04\/22\/1991 05:00:00","Last":1.69,"Low":1.69,"Open":1.72,"Volume":34000},{"High":1.75,"HistoricalDate":"04\/19\/1991 05:00:00","Last":1.75,"Low":1.69,"Open":1.69,"Volume":51600},{"High":1.78,"HistoricalDate":"04\/18\/1991 05:00:00","Last":1.72,"Low":1.72,"Open":1.75,"Volume":55600},{"High":1.78,"HistoricalDate":"04\/17\/1991 05:00:00","Last":1.75,"Low":1.75,"Open":1.78,"Volume":116000},{"High":1.81,"HistoricalDate":"04\/16\/1991 05:00:00","Last":1.78,"Low":1.78,"Open":1.78,"Volume":48400},{"High":1.81,"HistoricalDate":"04\/15\/1991 05:00:00","Last":1.78,"Low":1.78,"Open":1.78,"Volume":14400},{"High":1.81,"HistoricalDate":"04\/12\/1991 05:00:00","Last":1.81,"Low":1.78,"Open":1.78,"Volume":70400},{"High":1.81,"HistoricalDate":"04\/11\/1991 05:00:00","Last":1.81,"Low":1.75,"Open":1.81,"Volume":132800},{"High":1.81,"HistoricalDate":"04\/10\/1991 05:00:00","Last":1.81,"Low":1.75,"Open":1.81,"Volume":451200},{"High":1.81,"HistoricalDate":"04\/09\/1991 05:00:00","Last":1.78,"Low":1.72,"Open":1.78,"Volume":220000},{"High":1.75,"HistoricalDate":"04\/08\/1991 05:00:00","Last":1.72,"Low":1.69,"Open":1.69,"Volume":90800},{"High":1.75,"HistoricalDate":"04\/05\/1991 06:00:00","Last":1.69,"Low":1.625,"Open":1.625,"Volume":167600},{"High":1.655,"HistoricalDate":"04\/04\/1991 06:00:00","Last":1.625,"Low":1.625,"Open":1.625,"Volume":84800},{"High":1.655,"HistoricalDate":"04\/03\/1991 06:00:00","Last":1.625,"Low":1.625,"Open":1.625,"Volume":66000},{"High":1.655,"HistoricalDate":"04\/02\/1991 06:00:00","Last":1.595,"Low":1.595,"Open":1.595,"Volume":14400},{"High":1.655,"HistoricalDate":"04\/01\/1991 06:00:00","Last":1.595,"Low":1.595,"Open":1.655,"Volume":41600},{"High":1.69,"HistoricalDate":"03\/28\/1991 06:00:00","Last":1.655,"Low":1.625,"Open":1.625,"Volume":23200},{"High":1.625,"HistoricalDate":"03\/27\/1991 06:00:00","Last":1.625,"Low":1.595,"Open":1.595,"Volume":26800},{"High":1.625,"HistoricalDate":"03\/26\/1991 06:00:00","Last":1.595,"Low":1.53,"Open":1.595,"Volume":182400},{"High":1.69,"HistoricalDate":"03\/25\/1991 06:00:00","Last":1.625,"Low":1.595,"Open":1.595,"Volume":119200},{"High":1.595,"HistoricalDate":"03\/22\/1991 06:00:00","Last":1.565,"Low":1.565,"Open":1.565,"Volume":54000},{"High":1.595,"HistoricalDate":"03\/21\/1991 06:00:00","Last":1.565,"Low":1.565,"Open":1.595,"Volume":53200},{"High":1.69,"HistoricalDate":"03\/20\/1991 06:00:00","Last":1.565,"Low":1.53,"Open":1.69,"Volume":128800},{"High":1.655,"HistoricalDate":"03\/19\/1991 06:00:00","Last":1.565,"Low":1.53,"Open":1.655,"Volume":117600},{"High":1.75,"HistoricalDate":"03\/18\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.75,"Volume":23200},{"High":1.75,"HistoricalDate":"03\/15\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":81600},{"High":1.78,"HistoricalDate":"03\/14\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":66400},{"High":1.75,"HistoricalDate":"03\/13\/1991 06:00:00","Last":1.75,"Low":1.69,"Open":1.75,"Volume":21600},{"High":1.81,"HistoricalDate":"03\/12\/1991 06:00:00","Last":1.72,"Low":1.69,"Open":1.72,"Volume":65600},{"High":1.75,"HistoricalDate":"03\/11\/1991 06:00:00","Last":1.72,"Low":1.72,"Open":1.75,"Volume":61200},{"High":1.81,"HistoricalDate":"03\/08\/1991 06:00:00","Last":1.69,"Low":1.69,"Open":1.81,"Volume":28800},{"High":1.81,"HistoricalDate":"03\/07\/1991 06:00:00","Last":1.81,"Low":1.75,"Open":1.81,"Volume":36000},{"High":1.875,"HistoricalDate":"03\/06\/1991 06:00:00","Last":1.845,"Low":1.78,"Open":1.78,"Volume":99200},{"High":1.875,"HistoricalDate":"03\/05\/1991 06:00:00","Last":1.78,"Low":1.72,"Open":1.81,"Volume":370400},{"High":1.97,"HistoricalDate":"03\/04\/1991 06:00:00","Last":1.81,"Low":1.81,"Open":1.97,"Volume":121200},{"High":1.97,"HistoricalDate":"03\/01\/1991 06:00:00","Last":1.97,"Low":1.905,"Open":1.97,"Volume":102800},{"High":2,"HistoricalDate":"02\/28\/1991 06:00:00","Last":1.97,"Low":1.905,"Open":1.905,"Volume":120800},{"High":2.06,"HistoricalDate":"02\/27\/1991 06:00:00","Last":1.94,"Low":1.75,"Open":1.75,"Volume":849200},{"High":1.78,"HistoricalDate":"02\/26\/1991 06:00:00","Last":1.78,"Low":1.625,"Open":1.625,"Volume":184800},{"High":1.655,"HistoricalDate":"02\/25\/1991 06:00:00","Last":1.655,"Low":1.595,"Open":1.655,"Volume":200800},{"High":1.655,"HistoricalDate":"02\/22\/1991 06:00:00","Last":1.595,"Low":1.5,"Open":1.565,"Volume":227200},{"High":1.565,"HistoricalDate":"02\/21\/1991 06:00:00","Last":1.5,"Low":1.5,"Open":1.53,"Volume":44800},{"High":1.53,"HistoricalDate":"02\/20\/1991 06:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":98000},{"High":1.5,"HistoricalDate":"02\/19\/1991 06:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":8800},{"High":1.5,"HistoricalDate":"02\/15\/1991 06:00:00","Last":1.47,"Low":1.47,"Open":1.5,"Volume":59200},{"High":1.5,"HistoricalDate":"02\/14\/1991 06:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":83200},{"High":1.5,"HistoricalDate":"02\/13\/1991 06:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":102000},{"High":1.5,"HistoricalDate":"02\/12\/1991 06:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":77200},{"High":1.5,"HistoricalDate":"02\/11\/1991 06:00:00","Last":1.47,"Low":1.435,"Open":1.5,"Volume":107200},{"High":1.5,"HistoricalDate":"02\/08\/1991 06:00:00","Last":1.5,"Low":1.435,"Open":1.47,"Volume":91200},{"High":1.47,"HistoricalDate":"02\/07\/1991 06:00:00","Last":1.47,"Low":1.405,"Open":1.435,"Volume":48800},{"High":1.5,"HistoricalDate":"02\/06\/1991 06:00:00","Last":1.47,"Low":1.435,"Open":1.47,"Volume":95200},{"High":1.5,"HistoricalDate":"02\/05\/1991 06:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":28800},{"High":1.565,"HistoricalDate":"02\/04\/1991 06:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":26800},{"High":1.565,"HistoricalDate":"02\/01\/1991 06:00:00","Last":1.565,"Low":1.5,"Open":1.5,"Volume":10000},{"High":1.595,"HistoricalDate":"01\/31\/1991 06:00:00","Last":1.565,"Low":1.5,"Open":1.595,"Volume":43200},{"High":1.565,"HistoricalDate":"01\/30\/1991 06:00:00","Last":1.53,"Low":1.5,"Open":1.5,"Volume":95600},{"High":1.565,"HistoricalDate":"01\/29\/1991 06:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":87200},{"High":1.5,"HistoricalDate":"01\/28\/1991 06:00:00","Last":1.47,"Low":1.435,"Open":1.435,"Volume":32400},{"High":1.5,"HistoricalDate":"01\/25\/1991 06:00:00","Last":1.435,"Low":1.435,"Open":1.47,"Volume":73600},{"High":1.5,"HistoricalDate":"01\/24\/1991 06:00:00","Last":1.47,"Low":1.375,"Open":1.435,"Volume":116000},{"High":1.435,"HistoricalDate":"01\/23\/1991 06:00:00","Last":1.435,"Low":1.375,"Open":1.375,"Volume":51600},{"High":1.375,"HistoricalDate":"01\/22\/1991 06:00:00","Last":1.375,"Low":1.345,"Open":1.345,"Volume":58800},{"High":1.375,"HistoricalDate":"01\/21\/1991 06:00:00","Last":1.345,"Low":1.31,"Open":1.31,"Volume":52000},{"High":1.435,"HistoricalDate":"01\/18\/1991 06:00:00","Last":1.375,"Low":1.31,"Open":1.375,"Volume":18400},{"High":1.405,"HistoricalDate":"01\/17\/1991 06:00:00","Last":1.375,"Low":1.375,"Open":1.375,"Volume":10400},{"High":1.345,"HistoricalDate":"01\/16\/1991 06:00:00","Last":1.345,"Low":1.345,"Open":1.345,"Volume":11200},{"High":1.405,"HistoricalDate":"01\/15\/1991 06:00:00","Last":1.345,"Low":1.345,"Open":1.345,"Volume":17600},{"High":1.47,"HistoricalDate":"01\/14\/1991 06:00:00","Last":1.345,"Low":1.345,"Open":1.375,"Volume":11200},{"High":1.375,"HistoricalDate":"01\/11\/1991 06:00:00","Last":1.375,"Low":1.375,"Open":1.375,"Volume":12000},{"High":1.375,"HistoricalDate":"01\/09\/1991 06:00:00","Last":1.375,"Low":1.31,"Open":1.31,"Volume":20800},{"High":1.375,"HistoricalDate":"01\/08\/1991 06:00:00","Last":1.375,"Low":1.28,"Open":1.28,"Volume":33600},{"High":1.375,"HistoricalDate":"01\/07\/1991 06:00:00","Last":1.31,"Low":1.31,"Open":1.31,"Volume":14000},{"High":1.375,"HistoricalDate":"01\/04\/1991 06:00:00","Last":1.345,"Low":1.345,"Open":1.375,"Volume":13600},{"High":1.5,"HistoricalDate":"01\/03\/1991 06:00:00","Last":1.375,"Low":1.375,"Open":1.5,"Volume":98000},{"High":1.5,"HistoricalDate":"01\/02\/1991 06:00:00","Last":1.5,"Low":1.375,"Open":1.435,"Volume":62400},{"High":1.5,"HistoricalDate":"12\/31\/1990 06:00:00","Last":1.5,"Low":1.31,"Open":1.31,"Volume":164000},{"High":1.31,"HistoricalDate":"12\/28\/1990 06:00:00","Last":1.25,"Low":1.25,"Open":1.25,"Volume":39200},{"High":1.31,"HistoricalDate":"12\/27\/1990 06:00:00","Last":1.25,"Low":1.22,"Open":1.28,"Volume":93600},{"High":1.345,"HistoricalDate":"12\/26\/1990 06:00:00","Last":1.345,"Low":1.28,"Open":1.28,"Volume":11200},{"High":1.345,"HistoricalDate":"12\/24\/1990 06:00:00","Last":1.345,"Low":1.28,"Open":1.28,"Volume":7200},{"High":1.31,"HistoricalDate":"12\/21\/1990 06:00:00","Last":1.31,"Low":1.28,"Open":1.28,"Volume":4800},{"High":1.345,"HistoricalDate":"12\/20\/1990 06:00:00","Last":1.31,"Low":1.28,"Open":1.31,"Volume":81600},{"High":1.345,"HistoricalDate":"12\/19\/1990 06:00:00","Last":1.28,"Low":1.28,"Open":1.28,"Volume":49600},{"High":1.375,"HistoricalDate":"12\/18\/1990 06:00:00","Last":1.345,"Low":1.31,"Open":1.31,"Volume":38000},{"High":1.375,"HistoricalDate":"12\/17\/1990 06:00:00","Last":1.31,"Low":1.31,"Open":1.345,"Volume":46400},{"High":1.435,"HistoricalDate":"12\/14\/1990 06:00:00","Last":1.435,"Low":1.345,"Open":1.405,"Volume":21600},{"High":1.5,"HistoricalDate":"12\/13\/1990 06:00:00","Last":1.405,"Low":1.405,"Open":1.47,"Volume":8000},{"High":1.5,"HistoricalDate":"12\/12\/1990 06:00:00","Last":1.47,"Low":1.47,"Open":1.5,"Volume":20400},{"High":1.53,"HistoricalDate":"12\/11\/1990 06:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":64400},{"High":1.565,"HistoricalDate":"12\/10\/1990 06:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":97600},{"High":1.47,"HistoricalDate":"12\/07\/1990 06:00:00","Last":1.47,"Low":1.405,"Open":1.435,"Volume":148800},{"High":1.435,"HistoricalDate":"12\/06\/1990 06:00:00","Last":1.435,"Low":1.375,"Open":1.435,"Volume":17200},{"High":1.595,"HistoricalDate":"12\/05\/1990 06:00:00","Last":1.435,"Low":1.345,"Open":1.595,"Volume":77600},{"High":1.625,"HistoricalDate":"12\/04\/1990 06:00:00","Last":1.565,"Low":1.375,"Open":1.375,"Volume":394000},{"High":1.375,"HistoricalDate":"12\/03\/1990 06:00:00","Last":1.375,"Low":1.25,"Open":1.345,"Volume":32800},{"High":1.405,"HistoricalDate":"11\/30\/1990 06:00:00","Last":1.31,"Low":1.25,"Open":1.405,"Volume":24400},{"High":1.5,"HistoricalDate":"11\/29\/1990 06:00:00","Last":1.405,"Low":1.31,"Open":1.31,"Volume":136400},{"High":1.375,"HistoricalDate":"11\/28\/1990 06:00:00","Last":1.375,"Low":1.28,"Open":1.345,"Volume":30800},{"High":1.375,"HistoricalDate":"11\/27\/1990 06:00:00","Last":1.345,"Low":1.25,"Open":1.375,"Volume":12000},{"High":1.375,"HistoricalDate":"11\/26\/1990 06:00:00","Last":1.375,"Low":1.31,"Open":1.345,"Volume":36000},{"High":1.375,"HistoricalDate":"11\/23\/1990 06:00:00","Last":1.28,"Low":1.28,"Open":1.375,"Volume":12000},{"High":1.31,"HistoricalDate":"11\/21\/1990 06:00:00","Last":1.28,"Low":1.28,"Open":1.31,"Volume":14400},{"High":1.31,"HistoricalDate":"11\/20\/1990 06:00:00","Last":1.31,"Low":1.25,"Open":1.25,"Volume":14400},{"High":1.31,"HistoricalDate":"11\/19\/1990 06:00:00","Last":1.31,"Low":1.31,"Open":1.31,"Volume":48000},{"High":1.375,"HistoricalDate":"11\/16\/1990 06:00:00","Last":1.375,"Low":1.31,"Open":1.31,"Volume":3200},{"High":1.375,"HistoricalDate":"11\/15\/1990 06:00:00","Last":1.31,"Low":1.25,"Open":1.31,"Volume":38800},{"High":1.31,"HistoricalDate":"11\/14\/1990 06:00:00","Last":1.25,"Low":1.25,"Open":1.25,"Volume":73600},{"High":1.31,"HistoricalDate":"11\/13\/1990 06:00:00","Last":1.28,"Low":1.25,"Open":1.31,"Volume":46400},{"High":1.28,"HistoricalDate":"11\/12\/1990 06:00:00","Last":1.25,"Low":1.22,"Open":1.22,"Volume":8000},{"High":1.31,"HistoricalDate":"11\/09\/1990 06:00:00","Last":1.28,"Low":1.22,"Open":1.22,"Volume":45600},{"High":1.31,"HistoricalDate":"11\/08\/1990 06:00:00","Last":1.25,"Low":1.22,"Open":1.31,"Volume":40800},{"High":1.31,"HistoricalDate":"11\/07\/1990 06:00:00","Last":1.28,"Low":1.22,"Open":1.22,"Volume":41200},{"High":1.31,"HistoricalDate":"11\/06\/1990 06:00:00","Last":1.22,"Low":1.19,"Open":1.19,"Volume":10400},{"High":1.19,"HistoricalDate":"11\/05\/1990 06:00:00","Last":1.19,"Low":1.19,"Open":1.19,"Volume":800},{"High":1.31,"HistoricalDate":"11\/02\/1990 06:00:00","Last":1.25,"Low":1.19,"Open":1.25,"Volume":23600},{"High":1.31,"HistoricalDate":"11\/01\/1990 06:00:00","Last":1.25,"Low":1.25,"Open":1.31,"Volume":31600},{"High":1.375,"HistoricalDate":"10\/31\/1990 06:00:00","Last":1.31,"Low":1.31,"Open":1.375,"Volume":94800},{"High":1.31,"HistoricalDate":"10\/30\/1990 06:00:00","Last":1.31,"Low":1.31,"Open":1.31,"Volume":11200},{"High":1.345,"HistoricalDate":"10\/29\/1990 06:00:00","Last":1.345,"Low":1.31,"Open":1.31,"Volume":20400},{"High":1.375,"HistoricalDate":"10\/26\/1990 05:00:00","Last":1.375,"Low":1.31,"Open":1.31,"Volume":10400},{"High":1.47,"HistoricalDate":"10\/25\/1990 05:00:00","Last":1.435,"Low":1.31,"Open":1.345,"Volume":28000},{"High":1.47,"HistoricalDate":"10\/24\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.47,"Volume":10800},{"High":1.5,"HistoricalDate":"10\/23\/1990 05:00:00","Last":1.405,"Low":1.345,"Open":1.345,"Volume":38400},{"High":1.435,"HistoricalDate":"10\/22\/1990 05:00:00","Last":1.375,"Low":1.345,"Open":1.345,"Volume":19200},{"High":1.435,"HistoricalDate":"10\/19\/1990 05:00:00","Last":1.435,"Low":1.345,"Open":1.345,"Volume":15200},{"High":1.435,"HistoricalDate":"10\/18\/1990 05:00:00","Last":1.435,"Low":1.405,"Open":1.435,"Volume":8000},{"High":1.435,"HistoricalDate":"10\/17\/1990 05:00:00","Last":1.435,"Low":1.25,"Open":1.25,"Volume":258400},{"High":1.375,"HistoricalDate":"10\/16\/1990 05:00:00","Last":1.375,"Low":1.155,"Open":1.19,"Volume":2029600},{"High":1.19,"HistoricalDate":"10\/15\/1990 05:00:00","Last":1.19,"Low":1.06,"Open":1.19,"Volume":294000},{"High":1.19,"HistoricalDate":"10\/12\/1990 05:00:00","Last":1.19,"Low":1.06,"Open":1.19,"Volume":126800},{"High":1.19,"HistoricalDate":"10\/11\/1990 05:00:00","Last":1.155,"Low":1.125,"Open":1.125,"Volume":71200},{"High":1.25,"HistoricalDate":"10\/10\/1990 05:00:00","Last":1.19,"Low":1.125,"Open":1.25,"Volume":122000},{"High":1.25,"HistoricalDate":"10\/09\/1990 05:00:00","Last":1.25,"Low":1.155,"Open":1.19,"Volume":46400},{"High":1.31,"HistoricalDate":"10\/08\/1990 05:00:00","Last":1.25,"Low":1.19,"Open":1.31,"Volume":49200},{"High":1.31,"HistoricalDate":"10\/05\/1990 05:00:00","Last":1.31,"Low":1.25,"Open":1.31,"Volume":8000},{"High":1.31,"HistoricalDate":"10\/04\/1990 05:00:00","Last":1.25,"Low":1.25,"Open":1.31,"Volume":2800},{"High":1.31,"HistoricalDate":"10\/03\/1990 05:00:00","Last":1.25,"Low":1.25,"Open":1.31,"Volume":33200},{"High":1.375,"HistoricalDate":"10\/02\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.31,"Volume":16800},{"High":1.31,"HistoricalDate":"10\/01\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.31,"Volume":0},{"High":1.405,"HistoricalDate":"09\/28\/1990 05:00:00","Last":1.405,"Low":1.31,"Open":1.31,"Volume":17200},{"High":1.405,"HistoricalDate":"09\/27\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.405,"Volume":18000},{"High":1.375,"HistoricalDate":"09\/26\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.375,"Volume":3600},{"High":1.375,"HistoricalDate":"09\/25\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.31,"Volume":15200},{"High":1.405,"HistoricalDate":"09\/24\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.375,"Volume":48400},{"High":1.435,"HistoricalDate":"09\/21\/1990 05:00:00","Last":1.435,"Low":1.375,"Open":1.405,"Volume":15600},{"High":1.53,"HistoricalDate":"09\/20\/1990 05:00:00","Last":1.405,"Low":1.405,"Open":1.435,"Volume":104800},{"High":1.53,"HistoricalDate":"09\/19\/1990 05:00:00","Last":1.515,"Low":1.435,"Open":1.435,"Volume":19200},{"High":1.47,"HistoricalDate":"09\/18\/1990 05:00:00","Last":1.47,"Low":1.435,"Open":1.435,"Volume":9600},{"High":1.53,"HistoricalDate":"09\/17\/1990 05:00:00","Last":1.435,"Low":1.435,"Open":1.53,"Volume":14800},{"High":1.53,"HistoricalDate":"09\/14\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.47,"Volume":26400},{"High":1.565,"HistoricalDate":"09\/13\/1990 05:00:00","Last":1.565,"Low":1.47,"Open":1.47,"Volume":2800},{"High":1.565,"HistoricalDate":"09\/12\/1990 05:00:00","Last":1.565,"Low":1.47,"Open":1.565,"Volume":7200},{"High":1.53,"HistoricalDate":"09\/11\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":59200},{"High":1.5,"HistoricalDate":"09\/10\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":24000},{"High":1.5,"HistoricalDate":"09\/07\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.435,"Volume":44000},{"High":1.5,"HistoricalDate":"09\/06\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.435,"Volume":42400},{"High":1.47,"HistoricalDate":"09\/05\/1990 05:00:00","Last":1.435,"Low":1.435,"Open":1.47,"Volume":44400},{"High":1.565,"HistoricalDate":"09\/04\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.565,"Volume":40400},{"High":1.565,"HistoricalDate":"08\/31\/1990 05:00:00","Last":1.565,"Low":1.5,"Open":1.565,"Volume":60000},{"High":1.5,"HistoricalDate":"08\/30\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":60000},{"High":1.565,"HistoricalDate":"08\/29\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":71200},{"High":1.565,"HistoricalDate":"08\/28\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":35200},{"High":1.565,"HistoricalDate":"08\/27\/1990 05:00:00","Last":1.53,"Low":1.5,"Open":1.565,"Volume":80800},{"High":1.565,"HistoricalDate":"08\/24\/1990 05:00:00","Last":1.565,"Low":1.47,"Open":1.47,"Volume":183200},{"High":1.565,"HistoricalDate":"08\/23\/1990 05:00:00","Last":1.565,"Low":1.47,"Open":1.47,"Volume":145200},{"High":1.53,"HistoricalDate":"08\/22\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.5,"Volume":48800},{"High":1.565,"HistoricalDate":"08\/21\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.53,"Volume":89600},{"High":1.5,"HistoricalDate":"08\/20\/1990 05:00:00","Last":1.5,"Low":1.375,"Open":1.375,"Volume":80800},{"High":1.5,"HistoricalDate":"08\/17\/1990 05:00:00","Last":1.5,"Low":1.375,"Open":1.375,"Volume":97600},{"High":1.5,"HistoricalDate":"08\/16\/1990 05:00:00","Last":1.5,"Low":1.375,"Open":1.435,"Volume":45600},{"High":1.435,"HistoricalDate":"08\/15\/1990 05:00:00","Last":1.435,"Low":1.375,"Open":1.375,"Volume":141600},{"High":1.435,"HistoricalDate":"08\/14\/1990 05:00:00","Last":1.435,"Low":1.375,"Open":1.435,"Volume":16800},{"High":1.435,"HistoricalDate":"08\/13\/1990 05:00:00","Last":1.375,"Low":1.375,"Open":1.435,"Volume":7200},{"High":1.375,"HistoricalDate":"08\/10\/1990 05:00:00","Last":1.375,"Low":1.345,"Open":1.345,"Volume":40000},{"High":1.435,"HistoricalDate":"08\/09\/1990 05:00:00","Last":1.405,"Low":1.375,"Open":1.375,"Volume":11200},{"High":1.47,"HistoricalDate":"08\/08\/1990 05:00:00","Last":1.405,"Low":1.31,"Open":1.31,"Volume":14800},{"High":1.5,"HistoricalDate":"08\/07\/1990 05:00:00","Last":1.405,"Low":1.31,"Open":1.31,"Volume":19200},{"High":1.5,"HistoricalDate":"08\/06\/1990 05:00:00","Last":1.31,"Low":1.31,"Open":1.5,"Volume":62000},{"High":1.515,"HistoricalDate":"08\/03\/1990 05:00:00","Last":1.515,"Low":1.435,"Open":1.515,"Volume":82800},{"High":1.565,"HistoricalDate":"08\/02\/1990 05:00:00","Last":1.53,"Low":1.5,"Open":1.53,"Volume":48800},{"High":1.565,"HistoricalDate":"08\/01\/1990 05:00:00","Last":1.53,"Low":1.53,"Open":1.565,"Volume":18400},{"High":1.625,"HistoricalDate":"07\/31\/1990 05:00:00","Last":1.625,"Low":1.565,"Open":1.565,"Volume":28000},{"High":1.625,"HistoricalDate":"07\/30\/1990 05:00:00","Last":1.565,"Low":1.565,"Open":1.565,"Volume":40800},{"High":1.625,"HistoricalDate":"07\/27\/1990 05:00:00","Last":1.625,"Low":1.53,"Open":1.53,"Volume":10400},{"High":1.565,"HistoricalDate":"07\/26\/1990 05:00:00","Last":1.565,"Low":1.565,"Open":1.565,"Volume":10400},{"High":1.565,"HistoricalDate":"07\/25\/1990 05:00:00","Last":1.565,"Low":1.5,"Open":1.565,"Volume":36800},{"High":1.565,"HistoricalDate":"07\/24\/1990 05:00:00","Last":1.5,"Low":1.5,"Open":1.565,"Volume":272000},{"High":1.625,"HistoricalDate":"07\/23\/1990 05:00:00","Last":1.565,"Low":1.565,"Open":1.625,"Volume":58400},{"High":1.655,"HistoricalDate":"07\/20\/1990 05:00:00","Last":1.625,"Low":1.625,"Open":1.625,"Volume":71200},{"High":1.625,"HistoricalDate":"07\/19\/1990 05:00:00","Last":1.625,"Low":1.625,"Open":1.625,"Volume":10400},{"High":1.69,"HistoricalDate":"07\/18\/1990 05:00:00","Last":1.625,"Low":1.625,"Open":1.655,"Volume":58000},{"High":1.655,"HistoricalDate":"07\/17\/1990 05:00:00","Last":1.655,"Low":1.625,"Open":1.625,"Volume":36800},{"High":1.69,"HistoricalDate":"07\/16\/1990 05:00:00","Last":1.69,"Low":1.625,"Open":1.625,"Volume":21200},{"High":1.69,"HistoricalDate":"07\/13\/1990 05:00:00","Last":1.625,"Low":1.565,"Open":1.565,"Volume":21600},{"High":1.69,"HistoricalDate":"07\/12\/1990 05:00:00","Last":1.565,"Low":1.565,"Open":1.625,"Volume":30800},{"High":1.69,"HistoricalDate":"07\/11\/1990 05:00:00","Last":1.625,"Low":1.625,"Open":1.655,"Volume":42400},{"High":1.72,"HistoricalDate":"07\/10\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.72,"Volume":40000},{"High":1.75,"HistoricalDate":"07\/09\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.75,"Volume":89200},{"High":1.69,"HistoricalDate":"07\/06\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":19200},{"High":1.72,"HistoricalDate":"07\/05\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":33600},{"High":1.75,"HistoricalDate":"07\/03\/1990 05:00:00","Last":1.75,"Low":1.69,"Open":1.69,"Volume":7600},{"High":1.75,"HistoricalDate":"07\/02\/1990 05:00:00","Last":1.75,"Low":1.69,"Open":1.72,"Volume":20800},{"High":1.72,"HistoricalDate":"06\/29\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.72,"Volume":9600},{"High":1.72,"HistoricalDate":"06\/28\/1990 05:00:00","Last":1.72,"Low":1.69,"Open":1.69,"Volume":36400},{"High":1.72,"HistoricalDate":"06\/27\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":68800},{"High":1.72,"HistoricalDate":"06\/26\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.69,"Volume":25600},{"High":1.75,"HistoricalDate":"06\/25\/1990 05:00:00","Last":1.69,"Low":1.69,"Open":1.72,"Volume":19200},{"High":1.81,"HistoricalDate":"06\/22\/1990 05:00:00","Last":1.75,"Low":1.72,"Open":1.75,"Volume":96000},{"High":1.75,"HistoricalDate":"06\/21\/1990 05:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":35600},{"High":1.75,"HistoricalDate":"06\/20\/1990 05:00:00","Last":1.72,"Low":1.72,"Open":1.72,"Volume":124800},{"High":1.75,"HistoricalDate":"06\/19\/1990 05:00:00","Last":1.72,"Low":1.595,"Open":1.72,"Volume":71200},{"High":1.81,"HistoricalDate":"06\/18\/1990 05:00:00","Last":1.78,"Low":1.72,"Open":1.75,"Volume":16400},{"High":1.875,"HistoricalDate":"06\/15\/1990 05:00:00","Last":1.81,"Low":1.78,"Open":1.81,"Volume":107200},{"High":1.81,"HistoricalDate":"06\/14\/1990 05:00:00","Last":1.78,"Low":1.78,"Open":1.81,"Volume":180800},{"High":1.81,"HistoricalDate":"06\/13\/1990 05:00:00","Last":1.78,"Low":1.75,"Open":1.78,"Volume":247200},{"High":1.81,"HistoricalDate":"06\/12\/1990 05:00:00","Last":1.72,"Low":1.72,"Open":1.75,"Volume":72000},{"High":1.845,"HistoricalDate":"06\/11\/1990 05:00:00","Last":1.75,"Low":1.72,"Open":1.72,"Volume":126800},{"High":1.875,"HistoricalDate":"06\/08\/1990 05:00:00","Last":1.845,"Low":1.78,"Open":1.81,"Volume":133600},{"High":1.845,"HistoricalDate":"06\/07\/1990 05:00:00","Last":1.81,"Low":1.595,"Open":1.595,"Volume":506800},{"High":1.595,"HistoricalDate":"06\/06\/1990 05:00:00","Last":1.595,"Low":1.565,"Open":1.595,"Volume":55200},{"High":1.625,"HistoricalDate":"06\/05\/1990 05:00:00","Last":1.595,"Low":1.5,"Open":1.53,"Volume":96400},{"High":1.625,"HistoricalDate":"06\/04\/1990 05:00:00","Last":1.625,"Low":1.5,"Open":1.53,"Volume":71200},{"High":1.53,"HistoricalDate":"06\/01\/1990 05:00:00","Last":1.53,"Low":1.47,"Open":1.5,"Volume":122400},{"High":1.5,"HistoricalDate":"05\/31\/1990 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":178800},{"High":1.5,"HistoricalDate":"05\/30\/1990 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":106400},{"High":1.5,"HistoricalDate":"05\/29\/1990 05:00:00","Last":1.5,"Low":1.47,"Open":1.5,"Volume":15200},{"High":1.5,"HistoricalDate":"05\/25\/1990 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":16800},{"High":1.5,"HistoricalDate":"05\/24\/1990 05:00:00","Last":1.47,"Low":1.435,"Open":1.435,"Volume":100000},{"High":1.5,"HistoricalDate":"05\/23\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.435,"Volume":56400},{"High":1.5,"HistoricalDate":"05\/22\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":77600},{"High":1.5,"HistoricalDate":"05\/21\/1990 05:00:00","Last":1.5,"Low":1.47,"Open":1.47,"Volume":30400},{"High":1.485,"HistoricalDate":"05\/18\/1990 05:00:00","Last":1.485,"Low":1.47,"Open":1.47,"Volume":109200},{"High":1.5,"HistoricalDate":"05\/17\/1990 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":12800},{"High":1.5,"HistoricalDate":"05\/16\/1990 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":36800},{"High":1.5,"HistoricalDate":"05\/15\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.435,"Volume":42800},{"High":1.53,"HistoricalDate":"05\/14\/1990 05:00:00","Last":1.47,"Low":1.47,"Open":1.47,"Volume":103200},{"High":1.5,"HistoricalDate":"05\/11\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.435,"Volume":50400},{"High":1.5,"HistoricalDate":"05\/10\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.47,"Volume":28800},{"High":1.47,"HistoricalDate":"05\/09\/1990 05:00:00","Last":1.435,"Low":1.435,"Open":1.435,"Volume":25200},{"High":1.5,"HistoricalDate":"05\/08\/1990 05:00:00","Last":1.435,"Low":1.435,"Open":1.435,"Volume":52800},{"High":1.5,"HistoricalDate":"05\/07\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":23200},{"High":1.5,"HistoricalDate":"05\/04\/1990 05:00:00","Last":1.5,"Low":1.435,"Open":1.5,"Volume":35200},{"High":1.565,"HistoricalDate":"05\/03\/1990 05:00:00","Last":1.53,"Low":1.435,"Open":1.53,"Volume":200800},{"High":1.53,"HistoricalDate":"05\/02\/1990 05:00:00","Last":1.53,"Low":1.345,"Open":1.345,"Volume":352800},{"High":1.405,"HistoricalDate":"05\/01\/1990 05:00:00","Last":1.345,"Low":1.345,"Open":1.375,"Volume":63200},{"High":1.375,"HistoricalDate":"04\/30\/1990 05:00:00","Last":1.375,"Low":1.25,"Open":1.375,"Volume":133600},{"High":1.435,"HistoricalDate":"04\/27\/1990 05:00:00","Last":1.375,"Low":1.31,"Open":1.375,"Volume":336000},{"High":1.375,"HistoricalDate":"04\/26\/1990 05:00:00","Last":1.375,"Low":1.125,"Open":1.155,"Volume":247200},{"High":1.155,"HistoricalDate":"04\/25\/1990 05:00:00","Last":1.155,"Low":1.125,"Open":1.155,"Volume":40400},{"High":1.155,"HistoricalDate":"04\/24\/1990 05:00:00","Last":1.155,"Low":1.125,"Open":1.155,"Volume":39200},{"High":1.155,"HistoricalDate":"04\/23\/1990 05:00:00","Last":1.125,"Low":1.125,"Open":1.155,"Volume":17600},{"High":1.155,"HistoricalDate":"04\/20\/1990 05:00:00","Last":1.155,"Low":1.125,"Open":1.155,"Volume":122000},{"High":1.155,"HistoricalDate":"04\/19\/1990 05:00:00","Last":1.155,"Low":1.095,"Open":1.155,"Volume":71200},{"High":1.155,"HistoricalDate":"04\/18\/1990 05:00:00","Last":1.155,"Low":1.095,"Open":1.155,"Volume":11200},{"High":1.155,"HistoricalDate":"04\/17\/1990 05:00:00","Last":1.155,"Low":1.095,"Open":1.155,"Volume":92000},{"High":1.19,"HistoricalDate":"04\/16\/1990 05:00:00","Last":1.125,"Low":1.125,"Open":1.125,"Volume":96000},{"High":1.19,"HistoricalDate":"04\/12\/1990 05:00:00","Last":1.19,"Low":1.125,"Open":1.125,"Volume":12000},{"High":1.155,"HistoricalDate":"04\/11\/1990 05:00:00","Last":1.155,"Low":1.125,"Open":1.125,"Volume":13600},{"High":1.125,"HistoricalDate":"04\/10\/1990 05:00:00","Last":1.095,"Low":1.095,"Open":1.095,"Volume":12800},{"High":1.125,"HistoricalDate":"04\/09\/1990 05:00:00","Last":1.125,"Low":1.095,"Open":1.095,"Volume":23200},{"High":1.125,"HistoricalDate":"04\/06\/1990 05:00:00","Last":1.095,"Low":1.095,"Open":1.125,"Volume":9600},{"High":1.125,"HistoricalDate":"04\/05\/1990 05:00:00","Last":1.125,"Low":1.125,"Open":1.125,"Volume":35200},{"High":1.125,"HistoricalDate":"04\/04\/1990 05:00:00","Last":1.095,"Low":1.06,"Open":1.06,"Volume":123200},{"High":1.125,"HistoricalDate":"04\/03\/1990 05:00:00","Last":1.06,"Low":1.06,"Open":1.125,"Volume":31600},{"High":1.125,"HistoricalDate":"04\/02\/1990 05:00:00","Last":1.125,"Low":1.06,"Open":1.095,"Volume":36800},{"High":1.125,"HistoricalDate":"03\/30\/1990 06:00:00","Last":1.125,"Low":1.06,"Open":1.06,"Volume":29600},{"High":1.125,"HistoricalDate":"03\/29\/1990 06:00:00","Last":1.06,"Low":1.06,"Open":1.06,"Volume":39200},{"High":1.125,"HistoricalDate":"03\/28\/1990 06:00:00","Last":1.06,"Low":1.06,"Open":1.06,"Volume":40800},{"High":1.125,"HistoricalDate":"03\/27\/1990 06:00:00","Last":1.06,"Low":1.06,"Open":1.06,"Volume":48400},{"High":1.125,"HistoricalDate":"03\/26\/1990 06:00:00","Last":1.06,"Low":1.06,"Open":1.06,"Volume":16800},{"High":1.125,"HistoricalDate":"03\/23\/1990 06:00:00","Last":1.125,"Low":1.06,"Open":1.095,"Volume":19200},{"High":1.125,"HistoricalDate":"03\/22\/1990 06:00:00","Last":1.095,"Low":1,"Open":1.06,"Volume":73600},{"High":1.125,"HistoricalDate":"03\/21\/1990 06:00:00","Last":1.06,"Low":1,"Open":1.095,"Volume":51200},{"High":1.125,"HistoricalDate":"03\/20\/1990 06:00:00","Last":1.095,"Low":1.095,"Open":1.095,"Volume":16800},{"High":1.155,"HistoricalDate":"03\/19\/1990 06:00:00","Last":1.095,"Low":1.06,"Open":1.125,"Volume":66400},{"High":1.155,"HistoricalDate":"03\/16\/1990 06:00:00","Last":1.125,"Low":1.125,"Open":1.155,"Volume":40800},{"High":1.19,"HistoricalDate":"03\/15\/1990 06:00:00","Last":1.155,"Low":1.125,"Open":1.155,"Volume":33600},{"High":1.155,"HistoricalDate":"03\/14\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.155,"Volume":21200},{"High":1.19,"HistoricalDate":"03\/13\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.155,"Volume":10400},{"High":1.155,"HistoricalDate":"03\/12\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.155,"Volume":5200},{"High":1.19,"HistoricalDate":"03\/09\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.155,"Volume":43200},{"High":1.19,"HistoricalDate":"03\/08\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.155,"Volume":2400},{"High":1.19,"HistoricalDate":"03\/07\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.19,"Volume":37600},{"High":1.19,"HistoricalDate":"03\/06\/1990 06:00:00","Last":1.19,"Low":1.155,"Open":1.19,"Volume":18800},{"High":1.19,"HistoricalDate":"03\/05\/1990 06:00:00","Last":1.19,"Low":1.095,"Open":1.155,"Volume":85600},{"High":1.155,"HistoricalDate":"03\/02\/1990 06:00:00","Last":1.155,"Low":1.155,"Open":1.155,"Volume":400},{"High":1.155,"HistoricalDate":"03\/01\/1990 06:00:00","Last":1.095,"Low":1.095,"Open":1.155,"Volume":7200},{"High":1.155,"HistoricalDate":"02\/28\/1990 06:00:00","Last":1.155,"Low":1.095,"Open":1.155,"Volume":28000},{"High":1.19,"HistoricalDate":"02\/27\/1990 06:00:00","Last":1.155,"Low":1.125,"Open":1.155,"Volume":71200},{"High":1.155,"HistoricalDate":"02\/26\/1990 06:00:00","Last":1.155,"Low":1.095,"Open":1.125,"Volume":29600},{"High":1.125,"HistoricalDate":"02\/23\/1990 06:00:00","Last":1.125,"Low":1.06,"Open":1.125,"Volume":12800},{"High":1.125,"HistoricalDate":"02\/22\/1990 06:00:00","Last":1.125,"Low":1,"Open":1,"Volume":424800},{"High":1.03,"HistoricalDate":"02\/21\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":16000},{"High":1.06,"HistoricalDate":"02\/20\/1990 06:00:00","Last":1,"Low":1,"Open":1.03,"Volume":28000},{"High":1.03,"HistoricalDate":"02\/16\/1990 06:00:00","Last":1.03,"Low":1,"Open":1.03,"Volume":100000},{"High":1.06,"HistoricalDate":"02\/15\/1990 06:00:00","Last":1.06,"Low":1,"Open":1.03,"Volume":22400},{"High":1.03,"HistoricalDate":"02\/14\/1990 06:00:00","Last":1.03,"Low":1,"Open":1.015,"Volume":12000},{"High":1.03,"HistoricalDate":"02\/13\/1990 06:00:00","Last":1.015,"Low":1,"Open":1.015,"Volume":70400},{"High":1.03,"HistoricalDate":"02\/12\/1990 06:00:00","Last":1.015,"Low":1,"Open":1.015,"Volume":21600},{"High":1.03,"HistoricalDate":"02\/09\/1990 06:00:00","Last":1.015,"Low":1,"Open":1.03,"Volume":6400},{"High":1.03,"HistoricalDate":"02\/08\/1990 06:00:00","Last":1.03,"Low":1,"Open":1,"Volume":124000},{"High":1.03,"HistoricalDate":"02\/07\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":15600},{"High":1.015,"HistoricalDate":"02\/05\/1990 06:00:00","Last":1,"Low":1,"Open":1.015,"Volume":217200},{"High":1.03,"HistoricalDate":"02\/02\/1990 06:00:00","Last":1.03,"Low":1,"Open":1,"Volume":109200},{"High":1,"HistoricalDate":"02\/01\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":5600},{"High":1.03,"HistoricalDate":"01\/31\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":48000},{"High":1.03,"HistoricalDate":"01\/30\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":30400},{"High":1.03,"HistoricalDate":"01\/29\/1990 06:00:00","Last":1,"Low":1,"Open":1.03,"Volume":28800},{"High":1.03,"HistoricalDate":"01\/26\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":92800},{"High":1.03,"HistoricalDate":"01\/25\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":800},{"High":1.03,"HistoricalDate":"01\/24\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":36800},{"High":1.095,"HistoricalDate":"01\/23\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.095,"Volume":26400},{"High":1.095,"HistoricalDate":"01\/22\/1990 06:00:00","Last":1.095,"Low":1.03,"Open":1.095,"Volume":57600},{"High":1.095,"HistoricalDate":"01\/19\/1990 06:00:00","Last":1.095,"Low":1,"Open":1,"Volume":63200},{"High":1,"HistoricalDate":"01\/18\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":4800},{"High":1.03,"HistoricalDate":"01\/17\/1990 06:00:00","Last":1.03,"Low":1,"Open":1,"Volume":36000},{"High":1.03,"HistoricalDate":"01\/16\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":127200},{"High":1.06,"HistoricalDate":"01\/15\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":3200},{"High":1,"HistoricalDate":"01\/12\/1990 06:00:00","Last":1,"Low":1,"Open":1,"Volume":2400},{"High":1.095,"HistoricalDate":"01\/11\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":3600},{"High":1.03,"HistoricalDate":"01\/10\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":21600},{"High":1.095,"HistoricalDate":"01\/09\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":10000},{"High":1.095,"HistoricalDate":"01\/08\/1990 06:00:00","Last":1.03,"Low":1,"Open":1.03,"Volume":22400},{"High":1.095,"HistoricalDate":"01\/05\/1990 06:00:00","Last":1.03,"Low":0.94,"Open":1.03,"Volume":1899200},{"High":1.03,"HistoricalDate":"01\/03\/1990 06:00:00","Last":1.03,"Low":1.03,"Open":1.03,"Volume":3200},{"High":1,"HistoricalDate":"01\/02\/1990 06:00:00","Last":1,"Low":0.97,"Open":1,"Volume":7600}]}