[ { "Date": "/Date(1196467200000)/", "Close": 40.635, "Volume": 1650185491, "Open": 40.64, "High": 40.68, "Low": 39.09 }, { "Date": "/Date(1199145600000)/", "Close": 40.13, "Volume": 1979918237, "Open": 40.13, "High": 40.292, "Low": 36.46 }, { "Date": "/Date(1201824000000)/", "Close": 38.44, "Volume": 1572505911, "Open": 38.44, "High": 38.48, "Low": 36.697 }, { "Date": "/Date(1204329600000)/", "Close": 38.24, "Volume": 1922276774, "Open": 38.24, "High": 38.29, "Low": 35.94 }, { "Date": "/Date(1207008000000)/", "Close": 37.031, "Volume": 2078426778, "Open": 37.032, "High": 37.07, "Low": 34.35 }, { "Date": "/Date(1209600000000)/", "Close": 38.24, "Volume": 1727585885, "Open": 38.25, "High": 38.27, "Low": 34.886 }, { "Date": "/Date(1212278400000)/", "Close": 38.65, "Volume": 1776948280, "Open": 38.63, "High": 38.68, "Low": 36.7 }, { "Date": "/Date(1214870400000)/", "Close": 39.9, "Volume": 1456330078, "Open": 39.9, "High": 39.921, "Low": 36.55 }, { "Date": "/Date(1217548800000)/", "Close": 40.1, "Volume": 1557166494, "Open": 40.095, "High": 40.14, "Low": 38.26 }, { "Date": "/Date(1220227200000)/", "Close": 39.841, "Volume": 1506305343, "Open": 39.84, "High": 39.91, "Low": 38.24 }, { "Date": "/Date(1222819200000)/", "Close": 39.859, "Volume": 2034928239, "Open": 39.852, "High": 39.88, "Low": 37.33 }, { "Date": "/Date(1225497600000)/", "Close": 41.993, "Volume": 1542204312, "Open": 41.99, "High": 42.02, "Low": 38.71 }, { "Date": "/Date(1228089600000)/", "Close": 42.3, "Volume": 1255678260, "Open": 42.298, "High": 42.31, "Low": 40.36 }, { "Date": "/Date(1230768000000)/", "Close": 43.29, "Volume": 1685490186, "Open": 43.29, "High": 43.31, "Low": 40.16 }, { "Date": "/Date(1233446400000)/", "Close": 42.13, "Volume": 1445458017, "Open": 42.04, "High": 42.17, "Low": 40.26 }, { "Date": "/Date(1235865600000)/", "Close": 42.14, "Volume": 1958550854, "Open": 42.14, "High": 42.3, "Low": 40.19 }, { "Date": "/Date(1238544000000)/", "Close": 42.86, "Volume": 1533883066, "Open": 42.89, "High": 43.05, "Low": 41.39 }, { "Date": "/Date(1241136000000)/", "Close": 42.23, "Volume": 2396221596, "Open": 42.24, "High": 42.28, "Low": 38.23 }, { "Date": "/Date(1243814400000)/", "Close": 39.8, "Volume": 2709886930, "Open": 39.96, "High": 40.0, "Low": 37.16 }, { "Date": "/Date(1246406400000)/", "Close": 39.0, "Volume": 2091835303, "Open": 38.938, "High": 39.0, "Low": 35.54 }, { "Date": "/Date(1249084800000)/", "Close": 38.96, "Volume": 1986978146, "Open": 38.97, "High": 39.03, "Low": 36.26 }, { "Date": "/Date(1251763200000)/", "Close": 40.91, "Volume": 1860762246, "Open": 40.91, "High": 40.95, "Low": 38.32 }, { "Date": "/Date(1254355200000)/", "Close": 42.88, "Volume": 1974572432, "Open": 42.89, "High": 42.92, "Low": 39.88 }, { "Date": "/Date(1257033600000)/", "Close": 44.78, "Volume": 1903112379, "Open": 44.77, "High": 44.86, "Low": 41.61 }, { "Date": "/Date(1259625600000)/", "Close": 44.7, "Volume": 1533161602, "Open": 44.71, "High": 44.76, "Low": 42.88 }, { "Date": "/Date(1262304000000)/", "Close": 45.36, "Volume": 1823989418, "Open": 45.35, "High": 45.4, "Low": 42.53 }, { "Date": "/Date(1264982400000)/", "Close": 45.47, "Volume": 1730644867, "Open": 45.485, "High": 45.55, "Low": 42.93 }, { "Date": "/Date(1267401600000)/", "Close": 44.42, "Volume": 1749294085, "Open": 44.44, "High": 44.44, "Low": 42.06 }, { "Date": "/Date(1270080000000)/", "Close": 46.59, "Volume": 1171507724, "Open": 46.59, "High": 46.65, "Low": 43.3 }, { "Date": "/Date(1272672000000)/", "Close": 47.5, "Volume": 1282648621, "Open": 47.5, "High": 47.52, "Low": 45.66 }, { "Date": "/Date(1275350400000)/", "Close": 47.88, "Volume": 1228561577, "Open": 47.88, "High": 47.92, "Low": 46.16 }, { "Date": "/Date(1277942400000)/", "Close": 50.64, "Volume": 992870269, "Open": 50.64, "High": 50.654, "Low": 47.47 }, { "Date": "/Date(1280620800000)/", "Close": 49.02, "Volume": 981208528, "Open": 49.02, "High": 49.06, "Low": 44.39 }, { "Date": "/Date(1283299200000)/", "Close": 51.631, "Volume": 573031521, "Open": 51.63, "High": 51.68, "Low": 47.81 }, { "Date": "/Date(1285891200000)/", "Close": 55.01, "Volume": 1103427032, "Open": 54.959, "High": 55.06, "Low": 51.34 }, { "Date": "/Date(1288569600000)/", "Close": 54.68, "Volume": 995365278, "Open": 54.66, "High": 54.77, "Low": 48.66 }, { "Date": "/Date(1291161600000)/", "Close": 52.84, "Volume": 577831801, "Open": 52.84, "High": 52.84, "Low": 49.18 }, { "Date": "/Date(1293840000000)/", "Close": 51.37, "Volume": 849837840, "Open": 51.38, "High": 51.46, "Low": 41.63 }, { "Date": "/Date(1296518400000)/", "Close": 45.65, "Volume": 569927484, "Open": 45.65, "High": 45.87, "Low": 42.16 }, { "Date": "/Date(1298937600000)/", "Close": 45.02, "Volume": 563447812, "Open": 45.04, "High": 45.07, "Low": 41.05 }, { "Date": "/Date(1301616000000)/", "Close": 47.92, "Volume": 579215682, "Open": 47.93, "High": 48.05, "Low": 43.69 }, { "Date": "/Date(1304208000000)/", "Close": 50.45, "Volume": 589335627, "Open": 50.45, "High": 50.469, "Low": 47.22 }, { "Date": "/Date(1306886400000)/", "Close": 50.54, "Volume": 633735895, "Open": 50.48, "High": 50.61, "Low": 44.98 }, { "Date": "/Date(1309478400000)/", "Close": 46.06, "Volume": 558670899, "Open": 46.05, "High": 46.12, "Low": 43.3 }, { "Date": "/Date(1312156800000)/", "Close": 48.49, "Volume": 629930051, "Open": 48.48, "High": 48.56, "Low": 44.3 }, { "Date": "/Date(1314835200000)/", "Close": 46.93, "Volume": 808574022, "Open": 46.92, "High": 47.07, "Low": 37.18 }, { "Date": "/Date(1317427200000)/", "Close": 38.89, "Volume": 799617379, "Open": 38.86, "High": 38.97, "Low": 28.09 }, { "Date": "/Date(1320105600000)/", "Close": 33.92, "Volume": 394335489, "Open": 33.93, "High": 34.01, "Low": 25.06 }, { "Date": "/Date(1322697600000)/", "Close": 30.72, "Volume": 715467389, "Open": 30.73, "High": 30.82, "Low": 26.85 }, { "Date": "/Date(1325376000000)/", "Close": 31.59, "Volume": 1176242873, "Open": 31.59, "High": 31.63, "Low": 27.96 }, { "Date": "/Date(1328054400000)/", "Close": 31.65, "Volume": 1194157236, "Open": 31.65, "High": 31.68, "Low": 27.39 } ]