製品版のみの機能

データチャート - 財務シリーズ

このサンプルでは、チャート財務シリーズのさまざまなモードを紹介します。データをズームインするには、マウススクロールホイールを使用します。タッチデバイスでは、縮小ジェスチャを使用します。

ローソク足チャート

OHLC

株価のデータソース: Quandl

このサンプルは、より大きい画面サイズのためにデザインされました。

モバイルデバイスで画面を回転、フルサイズ表示、またはその他のデバイスにメールで送信します。

コードビュー

JsFiddle で表示

クリップボードへコピー

HTML
データ

                    <!DOCTYPE html>
<html xmlns="http://www.w3.org/1999/xhtml">
<head>
    <title>Financial Series</title>

    <script src="http://ajax.aspnetcdn.com/ajax/modernizr/modernizr-2.8.3.js"></script>
    <script src="http://code.jquery.com/jquery-1.11.3.min.js"></script>
    <script src="http://code.jquery.com/ui/1.11.1/jquery-ui.min.js"></script>

    <!-- Ignite UI for jQuery Required Combined CSS Files -->
    <link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/themes/infragistics/infragistics.theme.css" rel="stylesheet" />
    <link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/structure/infragistics.css" rel="stylesheet" />
    
    <!--CSS file specific for chart styling -->
    <link href="http://cdn-na.infragistics.com/igniteui/2023.2/latest/css/structure/modules/infragistics.ui.chart.css" rel="stylesheet" />

    <!-- Ignite UI for jQuery Required Combined JavaScript Files -->
    <script src="http://cdn-na.infragistics.com/igniteui/2023.2/latest/js/infragistics.core.js"></script>
    <script src="http://cdn-na.infragistics.com/igniteui/2023.2/latest/js/infragistics.dv.js"></script>

</head>
<body>
    <script type="text/javascript" src="/data-files/financial-data.js"></script>

    <script type="text/javascript">
        $(function () {
            $("#candlestickChart").igDataChart({
                width: "100%",
                height: "500px",
                title: "Microsoft (MSFT) vs. Adobe (ADBE)",
                subtitle: "株価の比較",
                horizontalZoomable: true,
                verticalZoomable: true,
                windowResponse: "immediate",
                axes: [{
                    name: "xAxis",
                    type: "categoryX",
                    dataSource: data,
                    label: "Date",
                    title: "日付",
                    interval: 10
                }, {
                    name: "yAxis",
                    type: "numericY",
                    title: "価格",
                }],
                series: [{
                    name: "series1",
                    dataSource: data,
                    title: "価格シリーズ",
                    type: "financial",
                    displayType: "candlestick",
                    isTransitionInEnabled: true,
                    isHighlightingEnabled: true,
                    xAxis: "xAxis",
                    yAxis: "yAxis",
                    openMemberPath: "Open",
                    highMemberPath: "High",
                    lowMemberPath: "Low",
                    closeMemberPath: "Close",
                    showTooltip: true,
                    thickness: 1,
                    trendLineBrush: "rgba(68, 172, 214, .8)",
                    trendLineThickness: 5,
                    trendLineType: "exponentialAverage",
                    negativeBrush: "rgba(198, 45, 54, .8)"
                }, {
                    name: "series2",
                    dataSource: dataAdobe,
                    title: "価格シリーズ",
                    type: "financial",
                    isTransitionInEnabled: true,
                    isHighlightingEnabled: true,
                    displayType: "candlestick",
                    xAxis: "xAxis",
                    yAxis: "yAxis",
                    openMemberPath: "Open",
                    highMemberPath: "High",
                    lowMemberPath: "Low",
                    closeMemberPath: "Close",
                    showTooltip: true,
                    thickness: 1,
                    trendLineBrush: "rgba(73, 73, 73, .8)",
                    trendLineThickness: 5,
                    trendLineType: "exponentialAverage",
                    negativeBrush: "rgba(198, 45, 54, .8)"
                }],
           });

            $("#ohlcChart").igDataChart({
                width: "100%",
                height: "500px",
                title: "Microsoft (MSFT) vs. Adobe (ADBE)",
                subtitle: "株価の比較",
                axes: [{
                    name: "xAxis",
                    type: "categoryX",
                    dataSource: data,
                    label: "Date",
                    interval: 10,
                    title: "日付",
                }, {
                    name: "yAxis",
                    type: "numericY",
                    title: "価格",
                }],
                series: [{
                    name: "series1",
                    dataSource: data,
                    title: "価格シリーズ",
                    type: "financial",
                    isTransitionInEnabled: true,
                    displayType: "ohlc",
                    xAxis: "xAxis",
                    yAxis: "yAxis",
                    openMemberPath: "Open",
                    highMemberPath: "High",
                    lowMemberPath: "Low",
                    closeMemberPath: "Close",
                    showTooltip: true,
                    thickness: 2,
                    trendLineBrush: "rgba(68, 172, 214, .8)",
                    trendLineThickness: 5,
                    trendLineType: "exponentialAverage",
                    negativeBrush: "rgba(198, 45, 54, .8)"
                }, {
                    name: "series2",
                    dataSource: dataAdobe,
                    title: "価格シリーズ",
                    type: "financial",
                    isTransitionInEnabled: true,
                    displayType: "ohlc",
                    xAxis: "xAxis",
                    yAxis: "yAxis",
                    openMemberPath: "Open",
                    highMemberPath: "High",
                    lowMemberPath: "Low",
                    closeMemberPath: "Close",
                    showTooltip: true,
                    thickness: 2,
                    trendLineBrush: "rgba(73, 73, 73, .8)",
                    trendLineThickness: 5,
                    trendLineType: "exponentialAverage",
                    negativeBrush: "rgba(198, 45, 54, .8)"
                }],
                horizontalZoomable: true,
                verticalZoomable: true,
                windowResponse: "immediate"
            });
        });
    </script>

    <style type="text/css">
        td { vertical-align: top; }
        .chartElement { margin-right: 10px; }
        .chart-container {
            width: 49%; 
            box-sizing:border-box; 
            float: left;
        }
            .chart-container h3 {
                text-align: center
            }
        #charts {
            padding : 1px;
        }
    </style>

    <div id="charts">
        <div class="chart-container">
            <h3>ローソク足チャート</h3>
            <div id="candlestickChart" class="chartElement"></div>
        </div>
        <div class="chart-container">
            <h3>OHLC</h3>
            <div id="ohlcChart" class="chartElement"></div>
        </div>
    </div>
    <div>
        <div class="Quandldata-attribution">株価のデータ ソース: 
        <a href="http://www.quandl.com/" target="_blank">Quandl</a></div>
    </div>
</body>
</html>

                    var randomOldData = [{ "Index": 0, "Open": 1000, "High": 1026, "Low": 977, "Close": 1014, "Volume": 1995.25, "Date": "\/Date(1262383200000)\/", "DateString": "1/2/2010", "Category": null, "Change": 14, "ChangePerCent": 1.4000000000000001 }, { "Index": 1, "Open": 1014, "High": 1033.5, "Low": 984.75, "Close": 989, "Volume": 2003, "Date": "\/Date(1262469600000)\/", "DateString": "1/3/2010", "Category": null, "Change": -25, "ChangePerCent": -2.4654832347140041 }, { "Index": 2, "Open": 989, "High": 1004, "Low": 960.5, "Close": 1000, "Volume": 1993, "Date": "\/Date(1262556000000)\/", "DateString": "1/4/2010", "Category": null, "Change": 11, "ChangePerCent": 1.1122345803842264 }, { "Index": 3, "Open": 1000, "High": 1020.25, "Low": 980.75, "Close": 995, "Volume": 1982.25, "Date": "\/Date(1262642400000)\/", "DateString": "1/5/2010", "Category": null, "Change": -5, "ChangePerCent": -0.5 }, { "Index": 4, "Open": 995, "High": 1030.5, "Low": 964, "Close": 1015, "Volume": 1971, "Date": "\/Date(1262728800000)\/", "DateString": "1/6/2010", "Category": null, "Change": 20, "ChangePerCent": 2.0100502512562812 }, { "Index": 5, "Open": 1015, "High": 1026.5, "Low": 998.75, "Close": 1009, "Volume": 1982.5, "Date": "\/Date(1262815200000)\/", "DateString": "1/7/2010", "Category": null, "Change": -6, "ChangePerCent": -0.59113300492610843 }, { "Index": 6, "Open": 1009, "High": 1039, "Low": 984.5, "Close": 1033, "Volume": 1969.25, "Date": "\/Date(1262901600000)\/", "DateString": "1/8/2010", "Category": null, "Change": 24, "ChangePerCent": 2.3785926660059467 }, { "Index": 7, "Open": 1033, "High": 1064.25, "Low": 1005.75, "Close": 1035, "Volume": 1966.25, "Date": "\/Date(1262988000000)\/", "DateString": "1/9/2010", "Category": null, "Change": 2, "ChangePerCent": 0.1936108422071636 }, { "Index": 8, "Open": 1035, "High": 1059.25, "Low": 1021.5, "Close": 1026, "Volume": 1951, "Date": "\/Date(1263074400000)\/", "DateString": "1/10/2010", "Category": null, "Change": -9, "ChangePerCent": -0.86956521739130432 }, { "Index": 9, "Open": 1026, "High": 1047, "Low": 1001, "Close": 1017, "Volume": 1941.25, "Date": "\/Date(1263160800000)\/", "DateString": "1/11/2010", "Category": null, "Change": -9, "ChangePerCent": -0.8771929824561403 }, { "Index": 10, "Open": 1017, "High": 1044, "Low": 982.75, "Close": 1012, "Volume": 1932.25, "Date": "\/Date(1263247200000)\/", "DateString": "1/12/2010", "Category": null, "Change": -5, "ChangePerCent": -0.49164208456243852 }, { "Index": 11, "Open": 1012, "High": 1019.75, "Low": 989.75, "Close": 993, "Volume": 1909.75, "Date": "\/Date(1263333600000)\/", "DateString": "1/13/2010", "Category": null, "Change": -19, "ChangePerCent": -1.8774703557312251 }, { "Index": 12, "Open": 993, "High": 1021.25, "Low": 966.25, "Close": 1019, "Volume": 1908.5, "Date": "\/Date(1263420000000)\/", "DateString": "1/14/2010", "Category": null, "Change": 26, "ChangePerCent": 2.6183282980866065 }, { "Index": 13, "Open": 1019, "High": 1034, "Low": 1002, "Close": 1024, "Volume": 1893.25, "Date": "\/Date(1263506400000)\/", "DateString": "1/15/2010", "Category": null, "Change": 5, "ChangePerCent": 0.49067713444553485 }, { "Index": 14, "Open": 1024, "High": 1047.75, "Low": 1001.5, "Close": 1029, "Volume": 1893.5, "Date": "\/Date(1263592800000)\/", "DateString": "1/16/2010", "Category": null, "Change": 5, "ChangePerCent": 0.48828125 }, { "Index": 15, "Open": 1029, "High": 1050.75, "Low": 1012.5, "Close": 1035, "Volume": 1920, "Date": "\/Date(1263679200000)\/", "DateString": "1/17/2010", "Category": null, "Change": 6, "ChangePerCent": 0.58309037900874638 }, { "Index": 16, "Open": 1035, "High": 1065.75, "Low": 1011, "Close": 1019, "Volume": 1896.5, "Date": "\/Date(1263765600000)\/", "DateString": "1/18/2010", "Category": null, "Change": -16, "ChangePerCent": -1.5458937198067633 }, { "Index": 17, "Open": 1019, "High": 1055.75, "Low": 993.25, "Close": 1041, "Volume": 1916.25, "Date": "\/Date(1263852000000)\/", "DateString": "1/19/2010", "Category": null, "Change": 22, "ChangePerCent": 2.1589793915603535 }, { "Index": 18, "Open": 1041, "High": 1058.75, "Low": 1017.75, "Close": 1043, "Volume": 1919.25, "Date": "\/Date(1263938400000)\/", "DateString": "1/20/2010", "Category": null, "Change": 2, "ChangePerCent": 0.19212295869356388 }, { "Index": 19, "Open": 1043, "High": 1060.25, "Low": 998.75, "Close": 1045, "Volume": 1902.75, "Date": "\/Date(1264024800000)\/", "DateString": "1/21/2010", "Category": null, "Change": 2, "ChangePerCent": 0.19175455417066153 }, { "Index": 20, "Open": 1045, "High": 1080.75, "Low": 1026.5, "Close": 1029, "Volume": 1892.75, "Date": "\/Date(1264111200000)\/", "DateString": "1/22/2010", "Category": null, "Change": -16, "ChangePerCent": -1.5311004784688995 }, { "Index": 21, "Open": 1029, "High": 1051.25, "Low": 1009.25, "Close": 1051, "Volume": 1878.75, "Date": "\/Date(1264197600000)\/", "DateString": "1/23/2010", "Category": null, "Change": 22, "ChangePerCent": 2.1379980563654035 }, { "Index": 22, "Open": 1051, "High": 1076.5, "Low": 1018.25, "Close": 1064, "Volume": 1883.25, "Date": "\/Date(1264284000000)\/", "DateString": "1/24/2010", "Category": null, "Change": 13, "ChangePerCent": 1.2369172216936251 }, { "Index": 23, "Open": 1064, "High": 1074.25, "Low": 1035.5, "Close": 1048, "Volume": 1862.5, "Date": "\/Date(1264370400000)\/", "DateString": "1/25/2010", "Category": null, "Change": -16, "ChangePerCent": -1.5037593984962405 }, { "Index": 24, "Open": 1048, "High": 1081.5, "Low": 1022.5, "Close": 1037, "Volume": 1851.75, "Date": "\/Date(1264456800000)\/", "DateString": "1/26/2010", "Category": null, "Change": -11, "ChangePerCent": -1.0496183206106871 }, { "Index": 25, "Open": 1037, "High": 1042.5, "Low": 1016.75, "Close": 1038, "Volume": 1856, "Date": "\/Date(1264543200000)\/", "DateString": "1/27/2010", "Category": null, "Change": 1, "ChangePerCent": 0.09643201542912247 }, { "Index": 26, "Open": 1038, "High": 1059.25, "Low": 996.75, "Close": 1015, "Volume": 1850.75, "Date": "\/Date(1264629600000)\/", "DateString": "1/28/2010", "Category": null, "Change": -23, "ChangePerCent": -2.2157996146435455 }, { "Index": 27, "Open": 1015, "High": 1032, "Low": 988.5, "Close": 1027, "Volume": 1850, "Date": "\/Date(1264716000000)\/", "DateString": "1/29/2010", "Category": null, "Change": 12, "ChangePerCent": 1.1822660098522169 }, { "Index": 28, "Open": 1027, "High": 1043, "Low": 1002, "Close": 1012, "Volume": 1842.75, "Date": "\/Date(1264802400000)\/", "DateString": "1/30/2010", "Category": null, "Change": -15, "ChangePerCent": -1.4605647517039921 }, { "Index": 29, "Open": 1012, "High": 1048, "Low": 974.5, "Close": 974, "Volume": 1838.25, "Date": "\/Date(1264888800000)\/", "DateString": "1/31/2010", "Category": null, "Change": -38, "ChangePerCent": -3.7549407114624502 }, { "Index": 30, "Open": 974, "High": 995.25, "Low": 962, "Close": 985, "Volume": 1810.25, "Date": "\/Date(1264975200000)\/", "DateString": "2/1/2010", "Category": null, "Change": 11, "ChangePerCent": 1.1293634496919918 }, { "Index": 31, "Open": 985, "High": 1027.5, "Low": 953.25, "Close": 974, "Volume": 1839, "Date": "\/Date(1265061600000)\/", "DateString": "2/2/2010", "Category": null, "Change": -11, "ChangePerCent": -1.116751269035533 }, { "Index": 32, "Open": 974, "High": 1009, "Low": 934, "Close": 998, "Volume": 1822.75, "Date": "\/Date(1265148000000)\/", "DateString": "2/3/2010", "Category": null, "Change": 24, "ChangePerCent": 2.4640657084188913 }, { "Index": 33, "Open": 998, "High": 1003, "Low": 975.75, "Close": 980, "Volume": 1817.5, "Date": "\/Date(1265234400000)\/", "DateString": "2/4/2010", "Category": null, "Change": -18, "ChangePerCent": -1.8036072144288577 }, { "Index": 34, "Open": 980, "High": 1013, "Low": 942.25, "Close": 944, "Volume": 1826, "Date": "\/Date(1265320800000)\/", "DateString": "2/5/2010", "Category": null, "Change": -36, "ChangePerCent": -3.6734693877551026 }, { "Index": 35, "Open": 944, "High": 979.25, "Low": 920.5, "Close": 928, "Volume": 1801.5, "Date": "\/Date(1265407200000)\/", "DateString": "2/6/2010", "Category": null, "Change": -16, "ChangePerCent": -1.6949152542372881 }, { "Index": 36, "Open": 928, "High": 946, "Low": 898, "Close": 912, "Volume": 1835, "Date": "\/Date(1265493600000)\/", "DateString": "2/7/2010", "Category": null, "Change": -16, "ChangePerCent": -1.7241379310344827 }, { "Index": 37, "Open": 912, "High": 919.25, "Low": 887.5, "Close": 906, "Volume": 1831.75, "Date": "\/Date(1265580000000)\/", "DateString": "2/8/2010", "Category": null, "Change": -6, "ChangePerCent": -0.6578947368421052 }, { "Index": 38, "Open": 906, "High": 921.75, "Low": 886.5, "Close": 887, "Volume": 1838.5, "Date": "\/Date(1265666400000)\/", "DateString": "2/9/2010", "Category": null, "Change": -19, "ChangePerCent": -2.0971302428256071 }, { "Index": 39, "Open": 887, "High": 923.5, "Low": 860.75, "Close": 896, "Volume": 1806, "Date": "\/Date(1265752800000)\/", "DateString": "2/10/2010", "Category": null, "Change": 9, "ChangePerCent": 1.0146561443066515 }, { "Index": 40, "Open": 896, "High": 914, "Low": 870, "Close": 875, "Volume": 1817.75, "Date": "\/Date(1265839200000)\/", "DateString": "2/11/2010", "Category": null, "Change": -21, "ChangePerCent": -2.34375 }, { "Index": 41, "Open": 875, "High": 903.5, "Low": 854, "Close": 871, "Volume": 1816, "Date": "\/Date(1265925600000)\/", "DateString": "2/12/2010", "Category": null, "Change": -4, "ChangePerCent": -0.45714285714285718 }, { "Index": 42, "Open": 871, "High": 892.75, "Low": 855.75, "Close": 866, "Volume": 1799.75, "Date": "\/Date(1266012000000)\/", "DateString": "2/13/2010", "Category": null, "Change": -5, "ChangePerCent": -0.57405281285878307 }, { "Index": 43, "Open": 866, "High": 902.25, "Low": 824.75, "Close": 894, "Volume": 1781.5, "Date": "\/Date(1266098400000)\/", "DateString": "2/14/2010", "Category": null, "Change": 28, "ChangePerCent": 3.2332563510392611 }, { "Index": 44, "Open": 894, "High": 919.25, "Low": 870.25, "Close": 870, "Volume": 1795.5, "Date": "\/Date(1266184800000)\/", "DateString": "2/15/2010", "Category": null, "Change": -24, "ChangePerCent": -2.6845637583892619 }, { "Index": 45, "Open": 870, "High": 891.75, "Low": 845.5, "Close": 849, "Volume": 1823.5, "Date": "\/Date(1266271200000)\/", "DateString": "2/16/2010", "Category": null, "Change": -21, "ChangePerCent": -2.4137931034482758 }, { "Index": 46, "Open": 849, "High": 874, "Low": 832.5, "Close": 859, "Volume": 1853.5, "Date": "\/Date(1266357600000)\/", "DateString": "2/17/2010", "Category": null, "Change": 10, "ChangePerCent": 1.1778563015312131 }, { "Index": 47, "Open": 859, "High": 886.75, "Low": 829, "Close": 871, "Volume": 1847.25, "Date": "\/Date(1266444000000)\/", "DateString": "2/18/2010", "Category": null, "Change": 12, "ChangePerCent": 1.3969732246798603 }, { "Index": 48, "Open": 871, "High": 892.25, "Low": 841.25, "Close": 864, "Volume": 1858, "Date": "\/Date(1266530400000)\/", "DateString": "2/19/2010", "Category": null, "Change": -7, "ChangePerCent": -0.80367393800229625 }, { "Index": 49, "Open": 864, "High": 886.75, "Low": 830.25, "Close": 843, "Volume": 1866, "Date": "\/Date(1266616800000)\/", "DateString": "2/20/2010", "Category": null, "Change": -21, "ChangePerCent": -2.4305555555555558 }];
/*
ADBE stock data
*/
var dataAdobe = [
{"Index":1,"Date":"7/18/2013","Open":48.04,"High":48.52,"Low":48,"Close":48.19,"Volume":2641582},
{"Index":2,"Date":"7/17/2013","Open":48.17,"High":48.4,"Low":47.78,"Close":48.04,"Volume":3135777},
{"Index":3,"Date":"7/16/2013","Open":48.05,"High":48.13,"Low":47.36,"Close":47.48,"Volume":2473018},
{"Index":4,"Date":"7/15/2013","Open":48.25,"High":48.46,"Low":48.1,"Close":48.12,"Volume":2122706},
{"Index":5,"Date":"7/12/2013","Open":48.35,"High":48.63,"Low":48.08,"Close":48.39,"Volume":4135697},
{"Index":6,"Date":"7/11/2013","Open":47.62,"High":48,"Low":47.5,"Close":47.99,"Volume":3293492},
{"Index":7,"Date":"7/10/2013","Open":47.09,"High":47.33,"Low":46.64,"Close":47.25,"Volume":2683537},
{"Index":8,"Date":"7/9/2013","Open":46.76,"High":47.31,"Low":46.73,"Close":47.26,"Volume":2578815},
{"Index":9,"Date":"7/8/2013","Open":47.03,"High":47.49,"Low":46.44,"Close":46.62,"Volume":2813076},
{"Index":10,"Date":"7/5/2013","Open":46.69,"High":47.1,"Low":46.55,"Close":47,"Volume":1614563},
{"Index":11,"Date":"7/3/2013","Open":45.71,"High":46.82,"Low":45.66,"Close":46.42,"Volume":1601483},
{"Index":12,"Date":"7/2/2013","Open":46,"High":46.48,"Low":45.72,"Close":46.03,"Volume":3025049},
{"Index":13,"Date":"7/1/2013","Open":45.23,"High":47.19,"Low":44.88,"Close":46.24,"Volume":6341593},
{"Index":14,"Date":"6/28/2013","Open":45.99,"High":45.99,"Low":45.39,"Close":45.56,"Volume":4052512},
{"Index":15,"Date":"6/27/2013","Open":45.9,"High":46.26,"Low":45.59,"Close":45.93,"Volume":2916446},
{"Index":16,"Date":"6/26/2013","Open":44.95,"High":45.92,"Low":44.9,"Close":45.68,"Volume":5356322},
{"Index":17,"Date":"6/25/2013","Open":44.04,"High":44.44,"Low":43.46,"Close":44.37,"Volume":3368384},
{"Index":18,"Date":"6/24/2013","Open":44.34,"High":44.6,"Low":43.37,"Close":43.6,"Volume":4492827},
{"Index":19,"Date":"6/21/2013","Open":44.92,"High":45,"Low":44.23,"Close":44.77,"Volume":6294691},
{"Index":20,"Date":"6/20/2013","Open":45.28,"High":45.29,"Low":44.45,"Close":44.9,"Volume":5488904},
{"Index":21,"Date":"6/19/2013","Open":46.43,"High":46.44,"Low":45.35,"Close":45.78,"Volume":12567168},
{"Index":22,"Date":"6/18/2013","Open":43.55,"High":44.2,"Low":43.22,"Close":43.36,"Volume":5433868},
{"Index":23,"Date":"6/17/2013","Open":43.22,"High":43.76,"Low":42.98,"Close":43.39,"Volume":2677070},
{"Index":24,"Date":"6/14/2013","Open":43.33,"High":43.57,"Low":42.7,"Close":42.84,"Volume":2317391},
{"Index":25,"Date":"6/13/2013","Open":42.74,"High":43.36,"Low":42.39,"Close":43.3,"Volume":2002339},
{"Index":26,"Date":"6/12/2013","Open":43.31,"High":43.46,"Low":42.61,"Close":42.72,"Volume":2124415},
{"Index":27,"Date":"6/11/2013","Open":43.6,"High":43.85,"Low":43.1,"Close":43.12,"Volume":2487069},
{"Index":28,"Date":"6/10/2013","Open":44.3,"High":44.34,"Low":43.84,"Close":44.09,"Volume":1833873},
{"Index":29,"Date":"6/7/2013","Open":43.86,"High":44.41,"Low":43.66,"Close":44.12,"Volume":2895226},
{"Index":30,"Date":"6/6/2013","Open":43.84,"High":44.05,"Low":43.26,"Close":43.57,"Volume":3760841},
{"Index":31,"Date":"6/5/2013","Open":44.39,"High":44.58,"Low":43.81,"Close":43.84,"Volume":3385503},
{"Index":32,"Date":"6/4/2013","Open":43.67,"High":44.8,"Low":43.53,"Close":44.39,"Volume":5249370},
{"Index":33,"Date":"6/3/2013","Open":42.99,"High":43.48,"Low":42.76,"Close":43.46,"Volume":2884752},
{"Index":34,"Date":"5/31/2013","Open":42.92,"High":43.55,"Low":42.66,"Close":42.91,"Volume":3133128},
{"Index":35,"Date":"5/30/2013","Open":42.65,"High":43.38,"Low":42.5,"Close":43.19,"Volume":2755447},
{"Index":36,"Date":"5/29/2013","Open":42.75,"High":42.87,"Low":42.39,"Close":42.6,"Volume":3280897},
{"Index":37,"Date":"5/28/2013","Open":42.78,"High":43.13,"Low":42.65,"Close":42.91,"Volume":2655897},
{"Index":38,"Date":"5/24/2013","Open":42.32,"High":42.53,"Low":41.91,"Close":42.43,"Volume":3766131},
{"Index":39,"Date":"5/23/2013","Open":42.66,"High":43.14,"Low":42.57,"Close":42.77,"Volume":3382686},
{"Index":40,"Date":"5/22/2013","Open":44.12,"High":44.31,"Low":42.95,"Close":43.17,"Volume":3018821},
{"Index":41,"Date":"5/21/2013","Open":44.21,"High":44.48,"Low":43.89,"Close":44.02,"Volume":1828187},
{"Index":42,"Date":"5/20/2013","Open":44.55,"High":44.68,"Low":44.15,"Close":44.29,"Volume":1491068},
{"Index":43,"Date":"5/17/2013","Open":44.6,"High":44.76,"Low":44.33,"Close":44.61,"Volume":3688124},
{"Index":44,"Date":"5/16/2013","Open":44.96,"High":45.34,"Low":44.48,"Close":44.56,"Volume":2609084},
{"Index":45,"Date":"5/15/2013","Open":44.06,"High":45.1,"Low":43.95,"Close":45.07,"Volume":3645934},
{"Index":46,"Date":"5/14/2013","Open":43.7,"High":44.1,"Low":43.6,"Close":44.04,"Volume":4304923},
{"Index":47,"Date":"5/13/2013","Open":43.98,"High":44.01,"Low":43.49,"Close":43.61,"Volume":2767935},
{"Index":48,"Date":"5/10/2013","Open":44.12,"High":44.2,"Low":43.75,"Close":44.02,"Volume":4571120},
{"Index":49,"Date":"5/9/2013","Open":45.22,"High":45.25,"Low":43.47,"Close":43.97,"Volume":9318927},
{"Index":50,"Date":"5/8/2013","Open":45.51,"High":45.64,"Low":45.16,"Close":45.32,"Volume":3318807}
];

/*
MSFT stock data. 1997-2013
*/
var data = [
{ "Index": 1,  "Date": "7/18/2013", "Open": 35.72, "High": 35.89, "Low": 35.22, "Close": 35.44, "Volume": 49547075 },
{ "Index": 2,  "Date": "7/17/2013", "Open": 36.34, "High": 36.39, "Low": 35.49, "Close": 35.74, "Volume": 37289320 },
{ "Index": 3,  "Date": "7/16/2013", "Open": 36.01, "High": 36.43, "Low": 35.96, "Close": 36.27, "Volume": 36378681 },
{ "Index": 4,  "Date": "7/15/2013", "Open": 35.66, "High": 36.22, "Low": 35.58, "Close": 36.17, "Volume": 34145645 },
{ "Index": 5,  "Date": "7/12/2013", "Open": 35.58, "High": 35.73, "Low": 35.28, "Close": 35.67, "Volume": 35502638 },
{ "Index": 6,  "Date": "7/11/2013", "Open": 35,    "High": 35.77, "Low": 34.9,  "Close": 35.68, "Volume": 53638234 },
{ "Index": 7,  "Date": "7/10/2013", "Open": 34.34, "High": 34.81, "Low": 34.32, "Close": 34.7,  "Volume": 29658734 },
{ "Index": 8,  "Date": "7/9/2013",  "Open": 34.58, "High": 34.6,  "Low": 34.14, "Close": 34.35, "Volume": 25320908 },
{ "Index": 9,  "Date": "7/8/2013",  "Open": 34.35, "High": 34.59, "Low": 33.98, "Close": 34.32, "Volume": 32398742 },
{ "Index": 10, "Date": "7/5/2013",  "Open": 34.09, "High": 34.24, "Low": 33.58, "Close": 34.21, "Volume": 26085981 },
{ "Index": 11, "Date": "7/3/2013",  "Open": 33.66, "High": 34.37, "Low": 33.6,  "Close": 34.01, "Volume": 15994380 },
{ "Index": 12, "Date": "7/2/2013",  "Open": 34.41, "High": 34.44, "Low": 33.63, "Close": 33.94, "Volume": 37634572 },
{ "Index": 13, "Date": "7/1/2013",  "Open": 34.75, "High": 34.99, "Low": 34.33, "Close": 34.36, "Volume": 31064000 },
{ "Index": 14, "Date": "6/28/2013", "Open": 34.38, "High": 34.79, "Low": 34.34, "Close": 34.54, "Volume": 65548196 },
{ "Index": 15, "Date": "6/27/2013", "Open": 34.52, "High": 34.78, "Low": 34.5,  "Close": 34.62, "Volume": 28993542 },
{ "Index": 16, "Date": "6/26/2013", "Open": 34.12, "High": 34.48, "Low": 33.89, "Close": 34.35, "Volume": 48667834 },
{ "Index": 17, "Date": "6/25/2013", "Open": 34.08, "High": 34.38, "Low": 33.46, "Close": 33.67, "Volume": 44073348 },
{ "Index": 18, "Date": "6/24/2013", "Open": 32.94, "High": 34.2,  "Low": 32.57, "Close": 33.72, "Volume": 56113708 },
{ "Index": 19, "Date": "6/21/2013", "Open": 33.66, "High": 33.73, "Low": 33.05, "Close": 33.26, "Volume": 85338395 },
{ "Index": 20, "Date": "6/20/2013", "Open": 34.26, "High": 34.33, "Low": 33.37, "Close": 33.49, "Volume": 54496758 },
{ "Index": 21, "Date": "6/19/2013", "Open": 34.96, "High": 35.09, "Low": 34.59, "Close": 34.59, "Volume": 30820208 },
{ "Index": 22, "Date": "6/18/2013", "Open": 34.97, "High": 35.17, "Low": 34.9,  "Close": 34.98, "Volume": 28622929 },
{ "Index": 23, "Date": "6/17/2013", "Open": 34.69, "High": 35.16, "Low": 34.63, "Close": 35,    "Volume": 49672492 },
{ "Index": 24, "Date": "6/14/2013", "Open": 34.55, "High": 34.69, "Low": 34.25, "Close": 34.4,  "Volume": 53116371 },
{ "Index": 25, "Date": "6/13/2013", "Open": 34.99, "High": 35.02, "Low": 34.59, "Close": 34.72, "Volume": 45654803 },
{ "Index": 26, "Date": "6/12/2013", "Open": 35.14, "High": 35.27, "Low": 34.85, "Close": 35,    "Volume": 37373032 },
{ "Index": 27, "Date": "6/11/2013", "Open": 35.05, "High": 35.18, "Low": 34.68, "Close": 34.84, "Volume": 39350316 },
{ "Index": 28, "Date": "6/10/2013", "Open": 35.51, "High": 35.65, "Low": 35.14, "Close": 35.47, "Volume": 35995223 },
{ "Index": 29, "Date": "6/7/2013",  "Open": 35.25, "High": 35.78, "Low": 35.06, "Close": 35.67, "Volume": 40762249 },
{ "Index": 30, "Date": "6/6/2013",  "Open": 34.84, "High": 35.11, "Low": 34.49, "Close": 34.96, "Volume": 37627133 },
{ "Index": 31, "Date": "6/5/2013",  "Open": 34.6,  "High": 34.89, "Low": 34.43, "Close": 34.78, "Volume": 46032657 },
{ "Index": 32, "Date": "6/4/2013",  "Open": 35.62, "High": 35.74, "Low": 34.77, "Close": 34.99, "Volume": 65538438 },
{ "Index": 33, "Date": "6/3/2013",  "Open": 34.92, "High": 35.63, "Low": 34.83, "Close": 35.59, "Volume": 51256272 },
{ "Index": 34, "Date": "5/31/2013", "Open": 34.82, "High": 35.28, "Low": 34.79, "Close": 34.9,  "Volume": 56167723 },
{ "Index": 35, "Date": "5/30/2013", "Open": 34.85, "High": 35.25, "Low": 34.81, "Close": 35.03, "Volume": 51133616 },
{ "Index": 36, "Date": "5/29/2013", "Open": 34.74, "High": 35.02, "Low": 34.57, "Close": 34.88, "Volume": 38419848 },
{ "Index": 37, "Date": "5/28/2013", "Open": 34.42, "High": 35.18, "Low": 34.41, "Close": 35.02, "Volume": 48218180 },
{ "Index": 38, "Date": "5/24/2013", "Open": 33.92, "High": 34.28, "Low": 33.9,  "Close": 34.27, "Volume": 33175804 },
{ "Index": 39, "Date": "5/23/2013", "Open": 34.23, "High": 34.55, "Low": 33.9,  "Close": 34.15, "Volume": 51113510 },
{ "Index": 40, "Date": "5/22/2013", "Open": 34.79, "High": 34.84, "Low": 34.36, "Close": 34.61, "Volume": 65892481 },
{ "Index": 41, "Date": "5/21/2013", "Open": 35.1,  "High": 35.27, "Low": 34.72, "Close": 34.85, "Volume": 48705362 },
{ "Index": 42, "Date": "5/20/2013", "Open": 34.73, "High": 35.1,  "Low": 34.68, "Close": 35.08, "Volume": 54025227 },
{ "Index": 43, "Date": "5/17/2013", "Open": 34.13, "High": 34.87, "Low": 34.1,  "Close": 34.87, "Volume": 60674267 },
{ "Index": 44, "Date": "5/16/2013", "Open": 33.64, "High": 34.15, "Low": 33.55, "Close": 34.08, "Volume": 59384283 },
{ "Index": 45, "Date": "5/15/2013", "Open": 33.45, "High": 33.9,  "Low": 33.43, "Close": 33.84, "Volume": 46309506 },
{ "Index": 46, "Date": "5/14/2013", "Open": 32.86, "High": 33.53, "Low": 32.8,  "Close": 33.53, "Volume": 56874005 },
{ "Index": 47, "Date": "5/13/2013", "Open": 32.61, "High": 33.07, "Low": 32.55, "Close": 33.03, "Volume": 36036347 },
{ "Index": 48, "Date": "5/10/2013", "Open": 32.67, "High": 32.72, "Low": 32.32, "Close": 32.69, "Volume": 36396524 },
{ "Index": 49, "Date": "5/9/2013",  "Open": 32.85, "High": 33,    "Low": 32.59, "Close": 32.66, "Volume": 46417802 },
{ "Index": 50, "Date": "5/8/2013",  "Open": 33.07, "High": 33.24, "Low": 32.65, "Close": 32.99, "Volume": 51595643 }];

var fullData = [
{"Index":1,"Date":"7/18/2013","Open":35.72,"High":35.89,"Low":35.22,"Close":35.44,"Volume":49547075},
{"Index":2,"Date":"7/17/2013","Open":36.34,"High":36.39,"Low":35.49,"Close":35.74,"Volume":37289320},
{"Index":3,"Date":"7/16/2013","Open":36.01,"High":36.43,"Low":35.96,"Close":36.27,"Volume":36378681},
{"Index":4,"Date":"7/15/2013","Open":35.66,"High":36.22,"Low":35.58,"Close":36.17,"Volume":34145645},
{"Index":5,"Date":"7/12/2013","Open":35.58,"High":35.73,"Low":35.28,"Close":35.67,"Volume":35502638},
{"Index":6,"Date":"7/11/2013","Open":35,"High":35.77,"Low":34.9,"Close":35.68,"Volume":53638234},
{"Index":7,"Date":"7/10/2013","Open":34.34,"High":34.81,"Low":34.32,"Close":34.7,"Volume":29658734},
{"Index":8,"Date":"7/9/2013","Open":34.58,"High":34.6,"Low":34.14,"Close":34.35,"Volume":25320908},
{"Index":9,"Date":"7/8/2013","Open":34.35,"High":34.59,"Low":33.98,"Close":34.32,"Volume":32398742},
{"Index":10,"Date":"7/5/2013","Open":34.09,"High":34.24,"Low":33.58,"Close":34.21,"Volume":26085981},
{"Index":11,"Date":"7/3/2013","Open":33.66,"High":34.37,"Low":33.6,"Close":34.01,"Volume":15994380},
{"Index":12,"Date":"7/2/2013","Open":34.41,"High":34.44,"Low":33.63,"Close":33.94,"Volume":37634572},
{"Index":13,"Date":"7/1/2013","Open":34.75,"High":34.99,"Low":34.33,"Close":34.36,"Volume":31064000},
{"Index":14,"Date":"6/28/2013","Open":34.38,"High":34.79,"Low":34.34,"Close":34.54,"Volume":65548196},
{"Index":15,"Date":"6/27/2013","Open":34.52,"High":34.78,"Low":34.5,"Close":34.62,"Volume":28993542},
{"Index":16,"Date":"6/26/2013","Open":34.12,"High":34.48,"Low":33.89,"Close":34.35,"Volume":48667834},
{"Index":17,"Date":"6/25/2013","Open":34.08,"High":34.38,"Low":33.46,"Close":33.67,"Volume":44073348},
{"Index":18,"Date":"6/24/2013","Open":32.94,"High":34.2,"Low":32.57,"Close":33.72,"Volume":56113708},
{"Index":19,"Date":"6/21/2013","Open":33.66,"High":33.73,"Low":33.05,"Close":33.26,"Volume":85338395},
{"Index":20,"Date":"6/20/2013","Open":34.26,"High":34.33,"Low":33.37,"Close":33.49,"Volume":54496758},
{"Index":21,"Date":"6/19/2013","Open":34.96,"High":35.09,"Low":34.59,"Close":34.59,"Volume":30820208},
{"Index":22,"Date":"6/18/2013","Open":34.97,"High":35.17,"Low":34.9,"Close":34.98,"Volume":28622929},
{"Index":23,"Date":"6/17/2013","Open":34.69,"High":35.16,"Low":34.63,"Close":35,"Volume":49672492},
{"Index":24,"Date":"6/14/2013","Open":34.55,"High":34.69,"Low":34.25,"Close":34.4,"Volume":53116371},
{"Index":25,"Date":"6/13/2013","Open":34.99,"High":35.02,"Low":34.59,"Close":34.72,"Volume":45654803},
{"Index":26,"Date":"6/12/2013","Open":35.14,"High":35.27,"Low":34.85,"Close":35,"Volume":37373032},
{"Index":27,"Date":"6/11/2013","Open":35.05,"High":35.18,"Low":34.68,"Close":34.84,"Volume":39350316},
{"Index":28,"Date":"6/10/2013","Open":35.51,"High":35.65,"Low":35.14,"Close":35.47,"Volume":35995223},
{"Index":29,"Date":"6/7/2013","Open":35.25,"High":35.78,"Low":35.06,"Close":35.67,"Volume":40762249},
{"Index":30,"Date":"6/6/2013","Open":34.84,"High":35.11,"Low":34.49,"Close":34.96,"Volume":37627133},
{"Index":31,"Date":"6/5/2013","Open":34.6,"High":34.89,"Low":34.43,"Close":34.78,"Volume":46032657},
{"Index":32,"Date":"6/4/2013","Open":35.62,"High":35.74,"Low":34.77,"Close":34.99,"Volume":65538438},
{"Index":33,"Date":"6/3/2013","Open":34.92,"High":35.63,"Low":34.83,"Close":35.59,"Volume":51256272},
{"Index":34,"Date":"5/31/2013","Open":34.82,"High":35.28,"Low":34.79,"Close":34.9,"Volume":56167723},
{"Index":35,"Date":"5/30/2013","Open":34.85,"High":35.25,"Low":34.81,"Close":35.03,"Volume":51133616},
{"Index":36,"Date":"5/29/2013","Open":34.74,"High":35.02,"Low":34.57,"Close":34.88,"Volume":38419848},
{"Index":37,"Date":"5/28/2013","Open":34.42,"High":35.18,"Low":34.41,"Close":35.02,"Volume":48218180},
{"Index":38,"Date":"5/24/2013","Open":33.92,"High":34.28,"Low":33.9,"Close":34.27,"Volume":33175804},
{"Index":39,"Date":"5/23/2013","Open":34.23,"High":34.55,"Low":33.9,"Close":34.15,"Volume":51113510},
{"Index":40,"Date":"5/22/2013","Open":34.79,"High":34.84,"Low":34.36,"Close":34.61,"Volume":65892481},
{"Index":41,"Date":"5/21/2013","Open":35.1,"High":35.27,"Low":34.72,"Close":34.85,"Volume":48705362},
{"Index":42,"Date":"5/20/2013","Open":34.73,"High":35.1,"Low":34.68,"Close":35.08,"Volume":54025227},
{"Index":43,"Date":"5/17/2013","Open":34.13,"High":34.87,"Low":34.1,"Close":34.87,"Volume":60674267},
{"Index":44,"Date":"5/16/2013","Open":33.64,"High":34.15,"Low":33.55,"Close":34.08,"Volume":59384283},
{"Index":45,"Date":"5/15/2013","Open":33.45,"High":33.9,"Low":33.43,"Close":33.84,"Volume":46309506},
{"Index":46,"Date":"5/14/2013","Open":32.86,"High":33.53,"Low":32.8,"Close":33.53,"Volume":56874005},
{"Index":47,"Date":"5/13/2013","Open":32.61,"High":33.07,"Low":32.55,"Close":33.03,"Volume":36036347},
{"Index":48,"Date":"5/10/2013","Open":32.67,"High":32.72,"Low":32.32,"Close":32.69,"Volume":36396524},
{"Index":49,"Date":"5/9/2013","Open":32.85,"High":33,"Low":32.59,"Close":32.66,"Volume":46417802},
{"Index":50,"Date":"5/8/2013","Open":33.07,"High":33.24,"Low":32.65,"Close":32.99,"Volume":51595643},
{"Index":51,"Date":"5/7/2013","Open":33.65,"High":33.79,"Low":33.24,"Close":33.31,"Volume":43078268},
{"Index":52,"Date":"5/6/2013","Open":33.42,"High":33.91,"Low":33.25,"Close":33.75,"Volume":40982478},
{"Index":53,"Date":"5/3/2013","Open":33.23,"High":33.52,"Low":33.08,"Close":33.49,"Volume":46786840},
{"Index":54,"Date":"5/2/2013","Open":32.63,"High":33.17,"Low":32.39,"Close":33.16,"Volume":46069472},
{"Index":55,"Date":"5/1/2013","Open":32.93,"High":33.08,"Low":32.6,"Close":32.72,"Volume":54336834},
{"Index":56,"Date":"4/30/2013","Open":32.56,"High":33.11,"Low":32.28,"Close":33.1,"Volume":75166967},
{"Index":57,"Date":"4/29/2013","Open":31.8,"High":32.68,"Low":31.77,"Close":32.61,"Volume":59122266},
{"Index":58,"Date":"4/26/2013","Open":31.9,"High":31.98,"Low":31.45,"Close":31.79,"Volume":47802884},
{"Index":59,"Date":"4/25/2013","Open":31.71,"High":32.84,"Low":31.54,"Close":31.94,"Volume":110700124},
{"Index":60,"Date":"4/24/2013","Open":30.62,"High":31.92,"Low":30.6,"Close":31.76,"Volume":90955499},
{"Index":61,"Date":"4/23/2013","Open":30.7,"High":30.9,"Low":30.38,"Close":30.6,"Volume":59126880},
{"Index":62,"Date":"4/22/2013","Open":30.3,"High":31.18,"Low":30.27,"Close":30.83,"Volume":137909468},
{"Index":63,"Date":"4/19/2013","Open":29.62,"High":30.24,"Low":29.61,"Close":29.76,"Volume":99793502},
{"Index":64,"Date":"4/18/2013","Open":28.95,"High":28.98,"Low":28.5,"Close":28.79,"Volume":56906528},
{"Index":65,"Date":"4/17/2013","Open":28.85,"High":29.04,"Low":28.6,"Close":28.82,"Volume":52841328},
{"Index":66,"Date":"4/16/2013","Open":28.9,"High":29.14,"Low":28.7,"Close":28.97,"Volume":52804656},
{"Index":67,"Date":"4/15/2013","Open":28.65,"High":28.98,"Low":28.51,"Close":28.69,"Volume":56335548},
{"Index":68,"Date":"4/12/2013","Open":28.85,"High":29.02,"Low":28.66,"Close":28.79,"Volume":62888012},
{"Index":69,"Date":"4/11/2013","Open":29.1,"High":29.2,"Low":28.73,"Close":28.94,"Volume":130923162},
{"Index":70,"Date":"4/10/2013","Open":29.57,"High":30.32,"Low":29.52,"Close":30.28,"Volume":71116616},
{"Index":71,"Date":"4/9/2013","Open":28.73,"High":29.82,"Low":28.68,"Close":29.61,"Volume":77737851},
{"Index":72,"Date":"4/8/2013","Open":28.73,"High":28.73,"Low":28.47,"Close":28.59,"Volume":34759724},
{"Index":73,"Date":"4/5/2013","Open":28.22,"High":28.78,"Low":28.11,"Close":28.7,"Volume":50928776},
{"Index":74,"Date":"4/4/2013","Open":28.39,"High":28.61,"Low":28.27,"Close":28.6,"Volume":45267601},
{"Index":75,"Date":"4/3/2013","Open":28.75,"High":28.95,"Low":28.54,"Close":28.56,"Volume":35064468},
{"Index":76,"Date":"4/2/2013","Open":28.59,"High":28.85,"Low":28.52,"Close":28.8,"Volume":28460384},
{"Index":77,"Date":"4/1/2013","Open":28.64,"High":28.66,"Low":28.36,"Close":28.61,"Volume":29203122},
{"Index":78,"Date":"3/28/2013","Open":28.32,"High":28.66,"Low":28.26,"Close":28.6,"Volume":55455613},
{"Index":79,"Date":"3/27/2013","Open":28.14,"High":28.44,"Low":28.08,"Close":28.37,"Volume":36048959},
{"Index":80,"Date":"3/26/2013","Open":28.24,"High":28.34,"Low":28.11,"Close":28.16,"Volume":27831654},
{"Index":81,"Date":"3/25/2013","Open":28.3,"High":28.35,"Low":27.96,"Close":28.16,"Volume":44153931},
{"Index":82,"Date":"3/22/2013","Open":28.19,"High":28.34,"Low":28.1,"Close":28.25,"Volume":28720834},
{"Index":83,"Date":"3/21/2013","Open":28.11,"High":28.36,"Low":28.05,"Close":28.11,"Volume":34234566},
{"Index":84,"Date":"3/20/2013","Open":28.34,"High":28.49,"Low":28.18,"Close":28.32,"Volume":35454207},
{"Index":85,"Date":"3/19/2013","Open":28.12,"High":28.22,"Low":28.03,"Close":28.18,"Volume":51902968},
{"Index":86,"Date":"3/18/2013","Open":27.88,"High":28.28,"Low":27.81,"Close":28.1,"Volume":44828022},
{"Index":87,"Date":"3/15/2013","Open":28.03,"High":28.16,"Low":27.98,"Close":28.04,"Volume":92711915},
{"Index":88,"Date":"3/14/2013","Open":28,"High":28.16,"Low":27.93,"Close":28.14,"Volume":55917303},
{"Index":89,"Date":"3/13/2013","Open":27.87,"High":28.02,"Low":27.75,"Close":27.92,"Volume":29103208},
{"Index":90,"Date":"3/12/2013","Open":27.84,"High":27.95,"Low":27.64,"Close":27.91,"Volume":39259456},
{"Index":91,"Date":"3/11/2013","Open":27.94,"High":27.97,"Low":27.67,"Close":27.87,"Volume":36635432},
{"Index":92,"Date":"3/8/2013","Open":28.25,"High":28.33,"Low":27.96,"Close":28,"Volume":37671493},
{"Index":93,"Date":"3/7/2013","Open":28.11,"High":28.28,"Low":28,"Close":28.14,"Volume":29197630},
{"Index":94,"Date":"3/6/2013","Open":28.21,"High":28.23,"Low":27.78,"Close":28.09,"Volume":51448913},
{"Index":95,"Date":"3/5/2013","Open":28.29,"High":28.54,"Low":28.16,"Close":28.35,"Volume":41437141},
{"Index":96,"Date":"3/4/2013","Open":27.85,"High":28.15,"Low":27.7,"Close":28.15,"Volume":38167497},
{"Index":97,"Date":"3/1/2013","Open":27.72,"High":27.98,"Low":27.52,"Close":27.95,"Volume":34851878},
{"Index":98,"Date":"2/28/2013","Open":27.88,"High":27.97,"Low":27.74,"Close":27.8,"Volume":35840861},
{"Index":99,"Date":"2/27/2013","Open":27.42,"High":28,"Low":27.33,"Close":27.81,"Volume":36395589},
{"Index":100,"Date":"2/26/2013","Open":27.38,"High":27.6,"Low":27.34,"Close":27.37,"Volume":49925050},
{"Index":101,"Date":"2/25/2013","Open":27.97,"High":28.05,"Low":27.37,"Close":27.37,"Volume":48020353},
{"Index":102,"Date":"2/22/2013","Open":27.68,"High":27.76,"Low":27.48,"Close":27.76,"Volume":31430018},
{"Index":103,"Date":"2/21/2013","Open":27.74,"High":27.74,"Low":27.23,"Close":27.49,"Volume":49085538},
{"Index":104,"Date":"2/20/2013","Open":28.13,"High":28.2,"Low":27.83,"Close":27.87,"Volume":44112446},
{"Index":105,"Date":"2/19/2013","Open":27.88,"High":28.09,"Low":27.8,"Close":28.04,"Volume":38806870},
{"Index":106,"Date":"2/15/2013","Open":28.04,"High":28.16,"Low":27.88,"Close":28.01,"Volume":49657740},
{"Index":107,"Date":"2/14/2013","Open":27.92,"High":28.06,"Low":27.87,"Close":28.04,"Volume":32663454},
{"Index":108,"Date":"2/13/2013","Open":27.93,"High":28.11,"Low":27.88,"Close":28.03,"Volume":41716060},
{"Index":109,"Date":"2/12/2013","Open":27.88,"High":28,"Low":27.75,"Close":27.88,"Volume":35991329},
{"Index":110,"Date":"2/11/2013","Open":27.65,"High":27.92,"Low":27.5,"Close":27.86,"Volume":32248149},
{"Index":111,"Date":"2/8/2013","Open":27.35,"High":27.71,"Low":27.31,"Close":27.55,"Volume":33320436},
{"Index":112,"Date":"2/7/2013","Open":27.35,"High":27.39,"Low":27.1,"Close":27.28,"Volume":38034068},
{"Index":113,"Date":"2/6/2013","Open":27.38,"High":27.54,"Low":27.25,"Close":27.34,"Volume":41889572},
{"Index":114,"Date":"2/5/2013","Open":27.62,"High":27.66,"Low":27.36,"Close":27.5,"Volume":35410361},
{"Index":115,"Date":"2/4/2013","Open":27.87,"High":28.02,"Low":27.42,"Close":27.44,"Volume":50539942},
{"Index":116,"Date":"2/1/2013","Open":27.67,"High":28.05,"Low":27.55,"Close":27.93,"Volume":55566440},
{"Index":117,"Date":"1/31/2013","Open":27.79,"High":27.97,"Low":27.4,"Close":27.45,"Volume":50536148},
{"Index":118,"Date":"1/30/2013","Open":28.01,"High":28.19,"Low":27.76,"Close":27.85,"Volume":43585526},
{"Index":119,"Date":"1/29/2013","Open":27.82,"High":28.13,"Low":27.6,"Close":28.01,"Volume":49247863},
{"Index":120,"Date":"1/28/2013","Open":28.01,"High":28.22,"Low":27.76,"Close":27.91,"Volume":56061493},
{"Index":121,"Date":"1/25/2013","Open":27.58,"High":28.23,"Low":27.39,"Close":27.88,"Volume":81853106},
{"Index":122,"Date":"1/24/2013","Open":27.7,"High":28.07,"Low":27.47,"Close":27.63,"Volume":101739246},
{"Index":123,"Date":"1/23/2013","Open":27.2,"High":27.64,"Low":27.2,"Close":27.61,"Volume":50387614},
{"Index":124,"Date":"1/22/2013","Open":27.3,"High":27.45,"Low":27,"Close":27.15,"Volume":58656745},
{"Index":125,"Date":"1/18/2013","Open":27.1,"High":27.29,"Low":27.04,"Close":27.25,"Volume":52171305},
{"Index":126,"Date":"1/17/2013","Open":27.19,"High":27.47,"Low":27.06,"Close":27.25,"Volume":51685841},
{"Index":127,"Date":"1/16/2013","Open":27.15,"High":27.23,"Low":27.01,"Close":27.04,"Volume":41077374},
{"Index":128,"Date":"1/15/2013","Open":26.83,"High":27.29,"Low":26.82,"Close":27.21,"Volume":48244452},
{"Index":129,"Date":"1/14/2013","Open":26.9,"High":27.08,"Low":26.76,"Close":26.89,"Volume":48324338},
{"Index":130,"Date":"1/11/2013","Open":26.49,"High":26.93,"Low":26.28,"Close":26.83,"Volume":55518050},
{"Index":131,"Date":"1/10/2013","Open":26.65,"High":26.98,"Low":26.29,"Close":26.46,"Volume":71430810},
{"Index":132,"Date":"1/9/2013","Open":26.72,"High":26.75,"Low":26.56,"Close":26.7,"Volume":49047873},
{"Index":133,"Date":"1/8/2013","Open":26.75,"High":26.79,"Low":26.46,"Close":26.55,"Volume":44703081},
{"Index":134,"Date":"1/7/2013","Open":26.77,"High":26.88,"Low":26.64,"Close":26.69,"Volume":37120059},
{"Index":135,"Date":"1/4/2013","Open":27.27,"High":27.34,"Low":26.73,"Close":26.74,"Volume":52521019},
{"Index":136,"Date":"1/3/2013","Open":27.63,"High":27.65,"Low":27.16,"Close":27.25,"Volume":48297740},
{"Index":137,"Date":"1/2/2013","Open":27.25,"High":27.73,"Low":27.15,"Close":27.62,"Volume":52905499},
{"Index":138,"Date":"12/31/2012","Open":26.59,"High":26.77,"Low":26.37,"Close":26.71,"Volume":42757836},
{"Index":139,"Date":"12/28/2012","Open":26.71,"High":26.9,"Low":26.55,"Close":26.55,"Volume":28248325},
{"Index":140,"Date":"12/27/2012","Open":26.89,"High":27.09,"Low":26.57,"Close":26.96,"Volume":39393927},
{"Index":141,"Date":"12/26/2012","Open":27.03,"High":27.2,"Low":26.7,"Close":26.86,"Volume":31640952},
{"Index":142,"Date":"12/24/2012","Open":27.2,"High":27.25,"Low":27,"Close":27.06,"Volume":20842331},
{"Index":143,"Date":"12/21/2012","Open":27.45,"High":27.49,"Low":27,"Close":27.45,"Volume":98779723},
{"Index":144,"Date":"12/20/2012","Open":27.36,"High":27.68,"Low":27.15,"Close":27.68,"Volume":52607251},
{"Index":145,"Date":"12/19/2012","Open":27.69,"High":27.73,"Low":27.25,"Close":27.31,"Volume":53523188},
{"Index":146,"Date":"12/18/2012","Open":27.25,"High":27.63,"Low":27.14,"Close":27.56,"Volume":50494942},
{"Index":147,"Date":"12/17/2012","Open":26.79,"High":27.22,"Low":26.68,"Close":27.1,"Volume":42053240},
{"Index":148,"Date":"12/14/2012","Open":27.11,"High":27.13,"Low":26.7,"Close":26.81,"Volume":42077469},
{"Index":149,"Date":"12/13/2012","Open":27.32,"High":27.52,"Low":26.95,"Close":27.11,"Volume":45080041},
{"Index":150,"Date":"12/12/2012","Open":27.53,"High":27.62,"Low":27.08,"Close":27.24,"Volume":43966242},
{"Index":151,"Date":"12/11/2012","Open":27.05,"High":27.49,"Low":27.05,"Close":27.32,"Volume":52288386},
{"Index":152,"Date":"12/10/2012","Open":26.56,"High":26.97,"Low":26.52,"Close":26.94,"Volume":47037881},
{"Index":153,"Date":"12/7/2012","Open":26.82,"High":26.82,"Low":26.37,"Close":26.46,"Volume":46179491},
{"Index":154,"Date":"12/6/2012","Open":26.81,"High":26.98,"Low":26.61,"Close":26.72,"Volume":39186491},
{"Index":155,"Date":"12/5/2012","Open":26.38,"High":26.93,"Low":26.26,"Close":26.67,"Volume":68283731},
{"Index":156,"Date":"12/4/2012","Open":26.5,"High":26.63,"Low":26.34,"Close":26.37,"Volume":49798319},
{"Index":157,"Date":"12/3/2012","Open":26.78,"High":26.82,"Low":26.4,"Close":26.43,"Volume":53173722},
{"Index":158,"Date":"11/30/2012","Open":27.05,"High":27.13,"Low":26.49,"Close":26.62,"Volume":83690187},
{"Index":159,"Date":"11/29/2012","Open":27.11,"High":27.36,"Low":26.86,"Close":26.95,"Volume":69558839},
{"Index":160,"Date":"11/28/2012","Open":27.01,"High":27.39,"Low":26.77,"Close":27.36,"Volume":53018349},
{"Index":161,"Date":"11/27/2012","Open":27.36,"High":27.38,"Low":27.04,"Close":27.08,"Volume":45023854},
{"Index":162,"Date":"11/26/2012","Open":27.54,"High":27.58,"Low":27.17,"Close":27.38,"Volume":85198661},
{"Index":163,"Date":"11/23/2012","Open":27.23,"High":27.77,"Low":27.2,"Close":27.7,"Volume":57845672},
{"Index":164,"Date":"11/21/2012","Open":26.71,"High":27.17,"Low":26.67,"Close":26.95,"Volume":66360250},
{"Index":165,"Date":"11/20/2012","Open":26.76,"High":26.8,"Low":26.46,"Close":26.71,"Volume":47070367},
{"Index":166,"Date":"11/19/2012","Open":26.8,"High":26.8,"Low":26.47,"Close":26.73,"Volume":57179237},
{"Index":167,"Date":"11/16/2012","Open":26.67,"High":26.7,"Low":26.34,"Close":26.52,"Volume":64088293},
{"Index":168,"Date":"11/15/2012","Open":26.88,"High":26.97,"Low":26.63,"Close":26.66,"Volume":50955598},
{"Index":169,"Date":"11/14/2012","Open":27.24,"High":27.29,"Low":26.8,"Close":26.84,"Volume":76095405},
{"Index":170,"Date":"11/13/2012","Open":27.02,"High":27.3,"Low":26.75,"Close":27.09,"Volume":131688992},
{"Index":171,"Date":"11/12/2012","Open":28.94,"High":29.01,"Low":28.21,"Close":28.22,"Volume":61112106},
{"Index":172,"Date":"11/9/2012","Open":28.88,"High":29.19,"Low":28.8,"Close":28.83,"Volume":43295893},
{"Index":173,"Date":"11/8/2012","Open":29.12,"High":29.37,"Low":28.8,"Close":28.81,"Volume":49841738},
{"Index":174,"Date":"11/7/2012","Open":29.53,"High":29.82,"Low":29.05,"Close":29.08,"Volume":57876864},
{"Index":175,"Date":"11/6/2012","Open":29.82,"High":30.2,"Low":29.61,"Close":29.86,"Volume":43408274},
{"Index":176,"Date":"11/5/2012","Open":29.62,"High":29.74,"Low":29.33,"Close":29.63,"Volume":38071723},
{"Index":177,"Date":"11/2/2012","Open":29.59,"High":29.77,"Low":29.33,"Close":29.5,"Volume":57139342},
{"Index":178,"Date":"11/1/2012","Open":28.84,"High":29.56,"Low":28.82,"Close":29.52,"Volume":72047818},
{"Index":179,"Date":"10/31/2012","Open":28.55,"High":28.88,"Low":28.5,"Close":28.54,"Volume":69467692},
{"Index":180,"Date":"10/26/2012","Open":27.86,"High":28.34,"Low":27.84,"Close":28.21,"Volume":57789995},
{"Index":181,"Date":"10/25/2012","Open":28.19,"High":28.2,"Low":27.86,"Close":27.88,"Volume":54083785},
{"Index":182,"Date":"10/24/2012","Open":28.16,"High":28.2,"Low":27.87,"Close":27.9,"Volume":53329233},
{"Index":183,"Date":"10/23/2012","Open":27.76,"High":28.2,"Low":27.76,"Close":28.05,"Volume":64418754},
{"Index":184,"Date":"10/22/2012","Open":28.73,"High":28.83,"Low":27.83,"Close":28,"Volume":83383976},
{"Index":185,"Date":"10/19/2012","Open":29.05,"High":29.08,"Low":28.5,"Close":28.64,"Volume":90476951},
{"Index":186,"Date":"10/18/2012","Open":29.65,"High":29.73,"Low":29.26,"Close":29.5,"Volume":59238423},
{"Index":187,"Date":"10/17/2012","Open":29.3,"High":29.64,"Low":29.09,"Close":29.59,"Volume":44211740},
{"Index":188,"Date":"10/16/2012","Open":29.45,"High":29.74,"Low":29.32,"Close":29.49,"Volume":47745539},
{"Index":189,"Date":"10/15/2012","Open":29.37,"High":29.72,"Low":29.25,"Close":29.51,"Volume":42448472},
{"Index":190,"Date":"10/12/2012","Open":28.97,"High":29.32,"Low":28.8,"Close":29.2,"Volume":46466731},
{"Index":191,"Date":"10/11/2012","Open":29.22,"High":29.25,"Low":28.87,"Close":28.95,"Volume":41490756},
{"Index":192,"Date":"10/10/2012","Open":29.15,"High":29.31,"Low":28.95,"Close":28.98,"Volume":47227080},
{"Index":193,"Date":"10/9/2012","Open":29.68,"High":29.74,"Low":29.18,"Close":29.28,"Volume":45130560},
{"Index":194,"Date":"10/8/2012","Open":29.64,"High":29.92,"Low":29.55,"Close":29.78,"Volume":29755574},
{"Index":195,"Date":"10/5/2012","Open":30.23,"High":30.25,"Low":29.74,"Close":29.85,"Volume":41135532},
{"Index":196,"Date":"10/4/2012","Open":29.97,"High":30.03,"Low":29.57,"Close":30.03,"Volume":43640874},
{"Index":197,"Date":"10/3/2012","Open":29.75,"High":29.99,"Low":29.67,"Close":29.86,"Volume":46663995},
{"Index":198,"Date":"10/2/2012","Open":29.68,"High":29.89,"Low":29.5,"Close":29.66,"Volume":43338811},
{"Index":199,"Date":"10/1/2012","Open":29.81,"High":29.98,"Low":29.42,"Close":29.49,"Volume":54042532},
{"Index":200,"Date":"9/28/2012","Open":30.18,"High":30.26,"Low":29.74,"Close":29.76,"Volume":54232061},
{"Index":201,"Date":"9/27/2012","Open":30.17,"High":30.4,"Low":29.89,"Close":30.16,"Volume":47130850},
{"Index":202,"Date":"9/26/2012","Open":30.28,"High":30.6,"Low":30.04,"Close":30.16,"Volume":54679301},
{"Index":203,"Date":"9/25/2012","Open":30.95,"High":31,"Low":30.36,"Close":30.39,"Volume":54275689},
{"Index":204,"Date":"9/24/2012","Open":30.98,"High":31.07,"Low":30.64,"Close":30.78,"Volume":46825826},
{"Index":205,"Date":"9/21/2012","Open":31.43,"High":31.61,"Low":31.09,"Close":31.19,"Volume":102348791},
{"Index":206,"Date":"9/20/2012","Open":30.95,"High":31.48,"Low":30.91,"Close":31.45,"Volume":45549355},
{"Index":207,"Date":"9/19/2012","Open":31.09,"High":31.19,"Low":31.04,"Close":31.05,"Volume":48881762},
{"Index":208,"Date":"9/18/2012","Open":31.1,"High":31.21,"Low":31.03,"Close":31.18,"Volume":34542689},
{"Index":209,"Date":"9/17/2012","Open":31.19,"High":31.26,"Low":31.04,"Close":31.21,"Volume":36488844},
{"Index":210,"Date":"9/14/2012","Open":31.01,"High":31.25,"Low":30.81,"Close":31.21,"Volume":51422730},
{"Index":211,"Date":"9/13/2012","Open":30.89,"High":31.18,"Low":30.4,"Close":30.94,"Volume":45052177},
{"Index":212,"Date":"9/12/2012","Open":30.94,"High":31.18,"Low":30.73,"Close":30.78,"Volume":32779041},
{"Index":213,"Date":"9/11/2012","Open":30.69,"High":30.91,"Low":30.61,"Close":30.79,"Volume":25194218},
{"Index":214,"Date":"9/10/2012","Open":30.83,"High":30.9,"Low":30.51,"Close":30.72,"Volume":40524855},
{"Index":215,"Date":"9/7/2012","Open":31.04,"High":31.07,"Low":30.73,"Close":30.95,"Volume":42652923},
{"Index":216,"Date":"9/6/2012","Open":30.5,"High":31.36,"Low":30.46,"Close":31.34,"Volume":48371613},
{"Index":217,"Date":"9/5/2012","Open":30.22,"High":30.53,"Low":30.21,"Close":30.39,"Volume":33650751},
{"Index":218,"Date":"9/4/2012","Open":30.45,"High":30.66,"Low":30.15,"Close":30.38,"Volume":48561825},
{"Index":219,"Date":"8/31/2012","Open":30.6,"High":30.96,"Low":30.38,"Close":30.82,"Volume":36595417},
{"Index":220,"Date":"8/30/2012","Open":30.53,"High":30.61,"Low":30.22,"Close":30.32,"Volume":23982028},
{"Index":221,"Date":"8/29/2012","Open":30.65,"High":30.75,"Low":30.44,"Close":30.65,"Volume":23347975},
{"Index":222,"Date":"8/28/2012","Open":30.7,"High":30.8,"Low":30.52,"Close":30.63,"Volume":23948613},
{"Index":223,"Date":"8/27/2012","Open":30.93,"High":30.96,"Low":30.59,"Close":30.69,"Volume":34692509},
{"Index":224,"Date":"8/24/2012","Open":30.25,"High":30.63,"Low":30.18,"Close":30.56,"Volume":22951098},
{"Index":225,"Date":"8/23/2012","Open":30.39,"High":30.4,"Low":30.08,"Close":30.26,"Volume":28356539},
{"Index":226,"Date":"8/22/2012","Open":30.59,"High":30.76,"Low":30.46,"Close":30.54,"Volume":33438369},
{"Index":227,"Date":"8/21/2012","Open":30.76,"High":30.96,"Low":30.61,"Close":30.8,"Volume":28823883},
{"Index":228,"Date":"8/20/2012","Open":30.82,"High":30.85,"Low":30.58,"Close":30.74,"Volume":23739124},
{"Index":229,"Date":"8/17/2012","Open":30.92,"High":30.92,"Low":30.59,"Close":30.9,"Volume":32597464},
{"Index":230,"Date":"8/16/2012","Open":30.36,"High":30.94,"Low":30.26,"Close":30.78,"Volume":35788904},
{"Index":231,"Date":"8/15/2012","Open":30.11,"High":30.28,"Low":30.02,"Close":30.2,"Volume":24351641},
{"Index":232,"Date":"8/14/2012","Open":30.3,"High":30.39,"Low":30.01,"Close":30.13,"Volume":34552536},
{"Index":233,"Date":"8/13/2012","Open":30.35,"High":30.46,"Low":30.16,"Close":30.39,"Volume":23053520},
{"Index":234,"Date":"8/10/2012","Open":30.5,"High":30.62,"Low":30.25,"Close":30.42,"Volume":27813460},
{"Index":235,"Date":"8/9/2012","Open":30.39,"High":30.65,"Low":30.3,"Close":30.5,"Volume":24920732},
{"Index":236,"Date":"8/8/2012","Open":30.21,"High":30.47,"Low":30.11,"Close":30.33,"Volume":26258427},
{"Index":237,"Date":"8/7/2012","Open":30.07,"High":30.35,"Low":29.87,"Close":30.26,"Volume":28003409},
{"Index":238,"Date":"8/6/2012","Open":30,"High":30.11,"Low":29.81,"Close":29.95,"Volume":27473823},
{"Index":239,"Date":"8/3/2012","Open":29.53,"High":29.94,"Low":29.48,"Close":29.75,"Volume":35860411},
{"Index":240,"Date":"8/2/2012","Open":29.21,"High":29.52,"Low":28.97,"Close":29.19,"Volume":39523066},
{"Index":241,"Date":"8/1/2012","Open":29.59,"High":29.65,"Low":29.21,"Close":29.41,"Volume":31722523},
{"Index":242,"Date":"7/31/2012","Open":29.48,"High":29.71,"Low":29.33,"Close":29.47,"Volume":37622808},
{"Index":243,"Date":"7/30/2012","Open":29.75,"High":29.82,"Low":29.46,"Close":29.64,"Volume":28904869},
{"Index":244,"Date":"7/27/2012","Open":29.48,"High":29.85,"Low":29.18,"Close":29.76,"Volume":44244766},
{"Index":245,"Date":"7/26/2012","Open":29.23,"High":29.5,"Low":29.09,"Close":29.16,"Volume":45302964},
{"Index":246,"Date":"7/25/2012","Open":29.24,"High":29.33,"Low":28.78,"Close":28.83,"Volume":45583794},
{"Index":247,"Date":"7/24/2012","Open":29.24,"High":29.36,"Low":28.9,"Close":29.15,"Volume":47723277},
{"Index":248,"Date":"7/23/2012","Open":29.57,"High":29.58,"Low":29.01,"Close":29.28,"Volume":55151880},
{"Index":249,"Date":"7/20/2012","Open":31,"High":31.05,"Low":30.05,"Close":30.12,"Volume":64027078},
{"Index":250,"Date":"7/19/2012","Open":30.51,"High":30.8,"Low":30.38,"Close":30.66,"Volume":46663183},
{"Index":251,"Date":"7/18/2012","Open":29.6,"High":30.45,"Low":29.46,"Close":30.45,"Volume":41100151},
{"Index":252,"Date":"7/17/2012","Open":29.64,"High":29.86,"Low":29.2,"Close":29.66,"Volume":33776331},
{"Index":253,"Date":"7/16/2012","Open":29.48,"High":29.53,"Low":29.04,"Close":29.44,"Volume":27901963},
{"Index":254,"Date":"7/13/2012","Open":28.76,"High":29.48,"Low":28.72,"Close":29.39,"Volume":39090585},
{"Index":255,"Date":"7/12/2012","Open":29.15,"High":29.18,"Low":28.54,"Close":28.63,"Volume":63530444},
{"Index":256,"Date":"7/11/2012","Open":29.71,"High":29.74,"Low":29.1,"Close":29.3,"Volume":39188842},
{"Index":257,"Date":"7/10/2012","Open":30.08,"High":30.22,"Low":29.51,"Close":29.74,"Volume":37537369},
{"Index":258,"Date":"7/9/2012","Open":30.12,"High":30.23,"Low":29.78,"Close":30,"Volume":30682552},
{"Index":259,"Date":"7/6/2012","Open":30.61,"High":30.7,"Low":29.95,"Close":30.18,"Volume":38297403},
{"Index":260,"Date":"7/5/2012","Open":30.59,"High":30.78,"Low":30.38,"Close":30.7,"Volume":28802821},
{"Index":261,"Date":"7/3/2012","Open":30.23,"High":30.76,"Low":30.17,"Close":30.76,"Volume":20941442},
{"Index":262,"Date":"7/2/2012","Open":30.62,"High":30.62,"Low":30.21,"Close":30.56,"Volume":30589039},
{"Index":263,"Date":"6/29/2012","Open":30.45,"High":30.69,"Low":30.14,"Close":30.59,"Volume":55227108},
{"Index":264,"Date":"6/28/2012","Open":29.98,"High":30.05,"Low":29.42,"Close":29.91,"Volume":45333920},
{"Index":265,"Date":"6/27/2012","Open":30.19,"High":30.5,"Low":30.03,"Close":30.17,"Volume":33783977},
{"Index":266,"Date":"6/26/2012","Open":30,"High":30.27,"Low":29.94,"Close":30.02,"Volume":38422237},
{"Index":267,"Date":"6/25/2012","Open":30.3,"High":30.32,"Low":29.62,"Close":29.86,"Volume":42225199},
{"Index":268,"Date":"6/22/2012","Open":30.3,"High":30.73,"Low":30.03,"Close":30.7,"Volume":45098017},
{"Index":269,"Date":"6/21/2012","Open":30.96,"High":31.14,"Low":30.06,"Close":30.14,"Volume":48461283},
{"Index":270,"Date":"6/20/2012","Open":30.93,"High":31.05,"Low":30.64,"Close":30.93,"Volume":36257101},
{"Index":271,"Date":"6/19/2012","Open":30.19,"High":31.11,"Low":30.05,"Close":30.7,"Volume":75725717},
{"Index":272,"Date":"6/18/2012","Open":29.99,"High":30.03,"Low":29.71,"Close":29.84,"Volume":58679618},
{"Index":273,"Date":"6/15/2012","Open":29.59,"High":30.08,"Low":29.49,"Close":30.02,"Volume":62314362},
{"Index":274,"Date":"6/14/2012","Open":29.33,"High":29.46,"Low":28.88,"Close":29.34,"Volume":39460156},
{"Index":275,"Date":"6/13/2012","Open":29.22,"High":29.44,"Low":29.05,"Close":29.13,"Volume":32984515},
{"Index":276,"Date":"6/12/2012","Open":29.1,"High":29.3,"Low":28.84,"Close":29.29,"Volume":35338135},
{"Index":277,"Date":"6/11/2012","Open":29.73,"High":29.81,"Low":28.82,"Close":28.9,"Volume":46365066},
{"Index":278,"Date":"6/8/2012","Open":29.21,"High":29.68,"Low":29.05,"Close":29.65,"Volume":42554321},
{"Index":279,"Date":"6/7/2012","Open":29.64,"High":29.7,"Low":29.17,"Close":29.23,"Volume":37794901},
{"Index":280,"Date":"6/6/2012","Open":28.88,"High":29.37,"Low":28.81,"Close":29.35,"Volume":46860486},
{"Index":281,"Date":"6/5/2012","Open":28.51,"High":28.75,"Low":28.39,"Close":28.5,"Volume":45715327},
{"Index":282,"Date":"6/4/2012","Open":28.62,"High":28.78,"Low":28.32,"Close":28.55,"Volume":47928161},
{"Index":283,"Date":"6/1/2012","Open":28.76,"High":28.96,"Low":28.44,"Close":28.45,"Volume":56641282},
{"Index":284,"Date":"5/31/2012","Open":29.3,"High":29.42,"Low":28.94,"Close":29.19,"Volume":39142318},
{"Index":285,"Date":"5/30/2012","Open":29.35,"High":29.48,"Low":29.12,"Close":29.34,"Volume":41590049},
{"Index":286,"Date":"5/29/2012","Open":29.38,"High":29.72,"Low":29.22,"Close":29.56,"Volume":37758958},
{"Index":287,"Date":"5/25/2012","Open":29.2,"High":29.36,"Low":29.01,"Close":29.06,"Volume":29508245},
{"Index":288,"Date":"5/24/2012","Open":29.16,"High":29.3,"Low":28.76,"Close":29.07,"Volume":52576022},
{"Index":289,"Date":"5/23/2012","Open":29.35,"High":29.4,"Low":28.64,"Close":29.11,"Volume":65170962},
{"Index":290,"Date":"5/22/2012","Open":29.69,"High":29.88,"Low":29.5,"Close":29.76,"Volume":39508257},
{"Index":291,"Date":"5/21/2012","Open":29.1,"High":29.79,"Low":29.06,"Close":29.75,"Volume":38794203},
{"Index":292,"Date":"5/18/2012","Open":29.79,"High":29.81,"Low":29.17,"Close":29.27,"Volume":56205262},
{"Index":293,"Date":"5/17/2012","Open":29.99,"High":30.21,"Low":29.71,"Close":29.72,"Volume":48487178},
{"Index":294,"Date":"5/16/2012","Open":30.31,"High":30.32,"Low":29.74,"Close":29.9,"Volume":60083687},
{"Index":295,"Date":"5/15/2012","Open":30.64,"High":30.8,"Low":30.15,"Close":30.21,"Volume":61830348},
{"Index":296,"Date":"5/14/2012","Open":30.82,"High":31.04,"Low":30.64,"Close":30.68,"Volume":40528885},
{"Index":297,"Date":"5/11/2012","Open":30.69,"High":31.54,"Low":30.69,"Close":31.16,"Volume":43460342},
{"Index":298,"Date":"5/10/2012","Open":30.86,"High":31.02,"Low":30.45,"Close":30.74,"Volume":43839116},
{"Index":299,"Date":"5/9/2012","Open":30.19,"High":30.83,"Low":30.1,"Close":30.76,"Volume":50309301},
{"Index":300,"Date":"5/8/2012","Open":30.48,"High":30.78,"Low":30.17,"Close":30.5,"Volume":46337430},
{"Index":301,"Date":"5/7/2012","Open":30.7,"High":30.86,"Low":30.57,"Close":30.65,"Volume":48644875},
{"Index":302,"Date":"5/4/2012","Open":31.45,"High":31.57,"Low":30.92,"Close":30.98,"Volume":57928336},
{"Index":303,"Date":"5/3/2012","Open":31.88,"High":31.9,"Low":31.61,"Close":31.76,"Volume":31504327},
{"Index":304,"Date":"5/2/2012","Open":31.85,"High":31.92,"Low":31.64,"Close":31.8,"Volume":37387978},
{"Index":305,"Date":"5/1/2012","Open":32.05,"High":32.34,"Low":31.95,"Close":32.01,"Volume":43833208},
{"Index":306,"Date":"4/30/2012","Open":31.98,"High":32.11,"Low":31.92,"Close":32.02,"Volume":35706696},
{"Index":307,"Date":"4/27/2012","Open":32.12,"High":32.22,"Low":31.88,"Close":31.98,"Volume":41423609},
{"Index":308,"Date":"4/26/2012","Open":32.12,"High":32.23,"Low":31.92,"Close":32.11,"Volume":40312879},
{"Index":309,"Date":"4/25/2012","Open":31.92,"High":32.32,"Low":31.87,"Close":32.2,"Volume":62496907},
{"Index":310,"Date":"4/24/2012","Open":32.21,"High":32.52,"Low":31.83,"Close":31.92,"Volume":40871061},
{"Index":311,"Date":"4/23/2012","Open":32.31,"High":32.5,"Low":32.03,"Close":32.12,"Volume":61403840},
{"Index":312,"Date":"4/20/2012","Open":32.15,"High":32.89,"Low":32.05,"Close":32.42,"Volume":106052027},
{"Index":313,"Date":"4/19/2012","Open":31.13,"High":31.68,"Low":30.94,"Close":31.01,"Volume":54781106},
{"Index":314,"Date":"4/18/2012","Open":31.28,"High":31.31,"Low":31.04,"Close":31.14,"Volume":40555467},
{"Index":315,"Date":"4/17/2012","Open":31.27,"High":31.61,"Low":31.2,"Close":31.44,"Volume":34361728},
{"Index":316,"Date":"4/16/2012","Open":30.99,"High":31.19,"Low":30.77,"Close":31.08,"Volume":38130098},
{"Index":317,"Date":"4/13/2012","Open":30.89,"High":31.16,"Low":30.72,"Close":30.81,"Volume":39749525},
{"Index":318,"Date":"4/12/2012","Open":30.48,"High":31.04,"Low":30.42,"Close":30.98,"Volume":38306010},
{"Index":319,"Date":"4/11/2012","Open":30.43,"High":30.53,"Low":30.23,"Close":30.34,"Volume":43016353},
{"Index":320,"Date":"4/10/2012","Open":31.06,"High":31.19,"Low":30.3,"Close":30.47,"Volume":54137247},
{"Index":321,"Date":"4/9/2012","Open":31.22,"High":31.4,"Low":30.97,"Close":31.1,"Volume":31062811},
{"Index":322,"Date":"4/5/2012","Open":31.15,"High":31.63,"Low":31.05,"Close":31.52,"Volume":50342719},
{"Index":323,"Date":"4/4/2012","Open":31.66,"High":31.69,"Low":31.05,"Close":31.21,"Volume":49455870},
{"Index":324,"Date":"4/3/2012","Open":32.16,"High":32.19,"Low":31.66,"Close":31.94,"Volume":42752025},
{"Index":325,"Date":"4/2/2012","Open":32.22,"High":32.46,"Low":31.95,"Close":32.29,"Volume":35850785},
{"Index":326,"Date":"3/30/2012","Open":32.4,"High":32.41,"Low":32.04,"Close":32.26,"Volume":31754740},
{"Index":327,"Date":"3/29/2012","Open":32.06,"High":32.19,"Low":31.81,"Close":32.12,"Volume":37038894},
{"Index":328,"Date":"3/28/2012","Open":32.52,"High":32.7,"Low":32.04,"Close":32.19,"Volume":41350041},
{"Index":329,"Date":"3/27/2012","Open":32.65,"High":32.7,"Low":32.4,"Close":32.52,"Volume":36274889},
{"Index":330,"Date":"3/26/2012","Open":32.19,"High":32.61,"Low":32.16,"Close":32.59,"Volume":36758279},
{"Index":331,"Date":"3/23/2012","Open":32.1,"High":32.11,"Low":31.72,"Close":32.01,"Volume":35912885},
{"Index":332,"Date":"3/22/2012","Open":31.81,"High":32.09,"Low":31.79,"Close":32,"Volume":31749516},
{"Index":333,"Date":"3/21/2012","Open":31.96,"High":32.15,"Low":31.82,"Close":31.91,"Volume":37935484},
{"Index":334,"Date":"3/20/2012","Open":32.1,"High":32.15,"Low":31.74,"Close":31.99,"Volume":41566788},
{"Index":335,"Date":"3/19/2012","Open":32.54,"High":32.61,"Low":32.15,"Close":32.2,"Volume":44797109},
{"Index":336,"Date":"3/16/2012","Open":32.91,"High":32.95,"Low":32.5,"Close":32.6,"Volume":65626398},
{"Index":337,"Date":"3/15/2012","Open":32.79,"High":32.94,"Low":32.58,"Close":32.85,"Volume":49070794},
{"Index":338,"Date":"3/14/2012","Open":32.53,"High":32.88,"Low":32.49,"Close":32.77,"Volume":41987743},
{"Index":339,"Date":"3/13/2012","Open":32.24,"High":32.69,"Low":32.15,"Close":32.67,"Volume":48951650},
{"Index":340,"Date":"3/12/2012","Open":31.97,"High":32.2,"Low":31.82,"Close":32.04,"Volume":34076755},
{"Index":341,"Date":"3/9/2012","Open":32.1,"High":32.16,"Low":31.92,"Close":31.99,"Volume":34628398},
{"Index":342,"Date":"3/8/2012","Open":32.04,"High":32.21,"Low":31.9,"Close":32.01,"Volume":36752011},
{"Index":343,"Date":"3/7/2012","Open":31.67,"High":31.92,"Low":31.53,"Close":31.84,"Volume":34340619},
{"Index":344,"Date":"3/6/2012","Open":31.54,"High":31.98,"Low":31.49,"Close":31.56,"Volume":51938950},
{"Index":345,"Date":"3/5/2012","Open":32.01,"High":32.05,"Low":31.62,"Close":31.8,"Volume":45239832},
{"Index":346,"Date":"3/2/2012","Open":32.31,"High":32.44,"Low":32,"Close":32.08,"Volume":47318927},
{"Index":347,"Date":"3/1/2012","Open":31.93,"High":32.39,"Low":31.85,"Close":32.29,"Volume":77348930},
{"Index":348,"Date":"2/29/2012","Open":31.88,"High":32,"Low":31.61,"Close":31.74,"Volume":59326545},
{"Index":349,"Date":"2/28/2012","Open":31.41,"High":31.93,"Low":31.38,"Close":31.87,"Volume":45230573},
{"Index":350,"Date":"2/27/2012","Open":31.24,"High":31.5,"Low":31.1,"Close":31.35,"Volume":34575391},
{"Index":351,"Date":"2/24/2012","Open":31.48,"High":31.5,"Low":31.24,"Close":31.48,"Volume":35577833},
{"Index":352,"Date":"2/23/2012","Open":31.2,"High":31.59,"Low":31,"Close":31.37,"Volume":35035609},
{"Index":353,"Date":"2/22/2012","Open":31.45,"High":31.68,"Low":31.18,"Close":31.27,"Volume":49253117},
{"Index":354,"Date":"2/21/2012","Open":31.18,"High":31.61,"Low":31.15,"Close":31.44,"Volume":50832547},
{"Index":355,"Date":"2/17/2012","Open":31.2,"High":31.32,"Low":30.95,"Close":31.25,"Volume":70040830},
{"Index":356,"Date":"2/16/2012","Open":30.31,"High":31.55,"Low":30.3,"Close":31.28,"Volume":94705078},
{"Index":357,"Date":"2/15/2012","Open":30.33,"High":30.39,"Low":30.03,"Close":30.05,"Volume":43316117},
{"Index":358,"Date":"2/14/2012","Open":30.33,"High":30.46,"Low":29.85,"Close":30.25,"Volume":59662711},
{"Index":359,"Date":"2/13/2012","Open":30.63,"High":30.77,"Low":30.43,"Close":30.58,"Volume":33322516},
{"Index":360,"Date":"2/10/2012","Open":30.64,"High":30.8,"Low":30.36,"Close":30.5,"Volume":44606751},
{"Index":361,"Date":"2/9/2012","Open":30.68,"High":30.8,"Low":30.48,"Close":30.77,"Volume":50481549},
{"Index":362,"Date":"2/8/2012","Open":30.26,"High":30.67,"Low":30.22,"Close":30.66,"Volume":49662740},
{"Index":363,"Date":"2/7/2012","Open":30.15,"High":30.48,"Low":30.05,"Close":30.35,"Volume":39242529},
{"Index":364,"Date":"2/6/2012","Open":30.04,"High":30.22,"Low":29.97,"Close":30.2,"Volume":28040378},
{"Index":365,"Date":"2/3/2012","Open":30.14,"High":30.4,"Low":30.09,"Close":30.24,"Volume":41845397},
{"Index":366,"Date":"2/2/2012","Open":29.9,"High":30.17,"Low":29.71,"Close":29.95,"Volume":52226255},
{"Index":367,"Date":"2/1/2012","Open":29.79,"High":30.05,"Low":29.76,"Close":29.89,"Volume":67413817},
{"Index":368,"Date":"1/31/2012","Open":29.66,"High":29.7,"Low":29.23,"Close":29.53,"Volume":50572372},
{"Index":369,"Date":"1/30/2012","Open":28.97,"High":29.62,"Low":28.83,"Close":29.61,"Volume":51114661},
{"Index":370,"Date":"1/27/2012","Open":29.45,"High":29.53,"Low":29.17,"Close":29.23,"Volume":44190573},
{"Index":371,"Date":"1/26/2012","Open":29.61,"High":29.7,"Low":29.4,"Close":29.5,"Volume":49107458},
{"Index":372,"Date":"1/25/2012","Open":29.07,"High":29.65,"Low":29.07,"Close":29.56,"Volume":59236267},
{"Index":373,"Date":"1/24/2012","Open":29.47,"High":29.57,"Low":29.18,"Close":29.34,"Volume":51711367},
{"Index":374,"Date":"1/23/2012","Open":29.55,"High":29.95,"Low":29.35,"Close":29.73,"Volume":76081814},
{"Index":375,"Date":"1/20/2012","Open":28.82,"High":29.74,"Low":28.75,"Close":29.71,"Volume":165902897},
{"Index":376,"Date":"1/19/2012","Open":28.16,"High":28.44,"Low":28.03,"Close":28.12,"Volume":74053427},
{"Index":377,"Date":"1/18/2012","Open":28.31,"High":28.4,"Low":27.97,"Close":28.23,"Volume":64860509},
{"Index":378,"Date":"1/17/2012","Open":28.4,"High":28.65,"Low":28.17,"Close":28.26,"Volume":72395252},
{"Index":379,"Date":"1/13/2012","Open":27.93,"High":28.25,"Low":27.79,"Close":28.25,"Volume":60204902},
{"Index":380,"Date":"1/12/2012","Open":27.87,"High":28.02,"Low":27.64,"Close":28,"Volume":49375477},
{"Index":381,"Date":"1/11/2012","Open":27.43,"High":27.98,"Low":27.37,"Close":27.72,"Volume":65586477},
{"Index":382,"Date":"1/10/2012","Open":27.93,"High":28.15,"Low":27.75,"Close":27.84,"Volume":60014333},
{"Index":383,"Date":"1/9/2012","Open":28.05,"High":28.1,"Low":27.72,"Close":27.74,"Volume":59708266},
{"Index":384,"Date":"1/6/2012","Open":27.53,"High":28.19,"Low":27.52,"Close":28.1,"Volume":99459469},
{"Index":385,"Date":"1/5/2012","Open":27.38,"High":27.73,"Low":27.29,"Close":27.68,"Volume":56082205},
{"Index":386,"Date":"1/4/2012","Open":26.82,"High":27.47,"Low":26.78,"Close":27.4,"Volume":80519402},
{"Index":387,"Date":"1/3/2012","Open":26.55,"High":26.96,"Low":26.39,"Close":26.76,"Volume":64735391},
{"Index":388,"Date":"12/30/2011","Open":26,"High":26.12,"Low":25.91,"Close":25.96,"Volume":27396333},
{"Index":389,"Date":"12/29/2011","Open":25.95,"High":26.05,"Low":25.86,"Close":26.02,"Volume":22616883},
{"Index":390,"Date":"12/28/2011","Open":26.11,"High":26.15,"Low":25.76,"Close":25.82,"Volume":29823501},
{"Index":391,"Date":"12/27/2011","Open":25.96,"High":26.14,"Low":25.93,"Close":26.04,"Volume":21287332},
{"Index":392,"Date":"12/23/2011","Open":25.91,"High":26.04,"Low":25.73,"Close":26.03,"Volume":23205776},
{"Index":393,"Date":"12/22/2011","Open":25.82,"High":25.86,"Low":25.48,"Close":25.81,"Volume":35794085},
{"Index":394,"Date":"12/21/2011","Open":26.01,"High":26.19,"Low":25.44,"Close":25.76,"Volume":64134140},
{"Index":395,"Date":"12/20/2011","Open":25.86,"High":26.1,"Low":25.81,"Close":26.02,"Volume":60767523},
{"Index":396,"Date":"12/19/2011","Open":26.02,"High":26.12,"Low":25.46,"Close":25.53,"Volume":52258284},
{"Index":397,"Date":"12/16/2011","Open":25.67,"High":26.17,"Low":25.63,"Close":26,"Volume":101410082},
{"Index":398,"Date":"12/15/2011","Open":25.72,"High":25.88,"Low":25.54,"Close":25.56,"Volume":46217486},
{"Index":399,"Date":"12/14/2011","Open":25.72,"High":25.86,"Low":25.57,"Close":25.59,"Volume":47927107},
{"Index":400,"Date":"12/13/2011","Open":25.75,"High":26.1,"Low":25.65,"Close":25.76,"Volume":54581003},
{"Index":401,"Date":"12/12/2011","Open":25.41,"High":25.57,"Low":25.29,"Close":25.51,"Volume":38945867},
{"Index":402,"Date":"12/9/2011","Open":25.52,"High":25.87,"Low":25.5,"Close":25.7,"Volume":53790403},
{"Index":403,"Date":"12/8/2011","Open":25.48,"High":25.72,"Low":25.37,"Close":25.4,"Volume":60522185},
{"Index":404,"Date":"12/7/2011","Open":25.67,"High":25.76,"Low":25.34,"Close":25.6,"Volume":62669835},
{"Index":405,"Date":"12/6/2011","Open":25.81,"High":25.87,"Low":25.61,"Close":25.66,"Volume":46175294},
{"Index":406,"Date":"12/5/2011","Open":25.78,"High":25.8,"Low":25.5,"Close":25.7,"Volume":56818367},
{"Index":407,"Date":"12/2/2011","Open":25.59,"High":25.62,"Low":25.16,"Close":25.22,"Volume":52295245},
{"Index":408,"Date":"12/1/2011","Open":25.56,"High":25.63,"Low":25.2,"Close":25.28,"Volume":48545338},
{"Index":409,"Date":"11/30/2011","Open":25.37,"High":25.58,"Low":25.14,"Close":25.58,"Volume":81353522},
{"Index":410,"Date":"11/29/2011","Open":24.82,"High":25.04,"Low":24.75,"Close":24.84,"Volume":40920907},
{"Index":411,"Date":"11/28/2011","Open":24.94,"High":24.97,"Low":24.69,"Close":24.87,"Volume":46771878},
{"Index":412,"Date":"11/25/2011","Open":24.38,"High":24.67,"Low":24.3,"Close":24.3,"Volume":26164410},
{"Index":413,"Date":"11/23/2011","Open":24.61,"High":24.79,"Low":24.47,"Close":24.47,"Volume":49105287},
{"Index":414,"Date":"11/22/2011","Open":24.89,"High":24.96,"Low":24.65,"Close":24.79,"Volume":49204488},
{"Index":415,"Date":"11/21/2011","Open":25.24,"High":25.25,"Low":24.9,"Close":25,"Volume":61882819},
{"Index":416,"Date":"11/18/2011","Open":25.48,"High":25.5,"Low":25.15,"Close":25.3,"Volume":47627157},
{"Index":417,"Date":"11/17/2011","Open":26.01,"High":26.04,"Low":25.44,"Close":25.54,"Volume":70977495},
{"Index":418,"Date":"11/16/2011","Open":26.47,"High":26.51,"Low":26.04,"Close":26.07,"Volume":53262743},
{"Index":419,"Date":"11/15/2011","Open":26.56,"High":26.94,"Low":26.4,"Close":26.74,"Volume":43877075},
{"Index":420,"Date":"11/14/2011","Open":26.88,"High":27,"Low":26.65,"Close":26.76,"Volume":34199146},
{"Index":421,"Date":"11/11/2011","Open":26.58,"High":27.08,"Low":26.57,"Close":26.91,"Volume":37903971},
{"Index":422,"Date":"11/10/2011","Open":26.47,"High":26.5,"Low":26.12,"Close":26.28,"Volume":32517281},
{"Index":423,"Date":"11/9/2011","Open":26.59,"High":26.75,"Low":26.06,"Close":26.2,"Volume":62950825},
{"Index":424,"Date":"11/8/2011","Open":27.01,"High":27.2,"Low":26.68,"Close":27.16,"Volume":47825636},
{"Index":425,"Date":"11/7/2011","Open":26.21,"High":26.82,"Low":26.13,"Close":26.8,"Volume":42586043},
{"Index":426,"Date":"11/4/2011","Open":26.38,"High":26.4,"Low":26,"Close":26.25,"Volume":36553269},
{"Index":427,"Date":"11/3/2011","Open":26.24,"High":26.58,"Low":25.98,"Close":26.53,"Volume":65837011},
{"Index":428,"Date":"11/2/2011","Open":26.1,"High":26.2,"Low":25.7,"Close":26.01,"Volume":53536398},
{"Index":429,"Date":"11/1/2011","Open":26.19,"High":26.32,"Low":25.86,"Close":25.99,"Volume":61186956},
{"Index":430,"Date":"10/31/2011","Open":26.76,"High":27,"Low":26.62,"Close":26.63,"Volume":46798951},
{"Index":431,"Date":"10/28/2011","Open":27.14,"High":27.19,"Low":26.79,"Close":26.98,"Volume":57712077},
{"Index":432,"Date":"10/27/2011","Open":27.13,"High":27.4,"Low":26.65,"Close":27.25,"Volume":74515622},
{"Index":433,"Date":"10/26/2011","Open":27.03,"High":27.06,"Low":26.1,"Close":26.59,"Volume":63029830},
{"Index":434,"Date":"10/25/2011","Open":27.08,"High":27.23,"Low":26.72,"Close":26.81,"Volume":53554554},
{"Index":435,"Date":"10/24/2011","Open":27.06,"High":27.4,"Low":27.04,"Close":27.19,"Volume":56897791},
{"Index":436,"Date":"10/21/2011","Open":27.15,"High":27.19,"Low":26.8,"Close":27.16,"Volume":76620533},
{"Index":437,"Date":"10/20/2011","Open":27.26,"High":27.34,"Low":26.4,"Close":27.04,"Volume":76300104},
{"Index":438,"Date":"10/19/2011","Open":27.37,"High":27.47,"Low":27.01,"Close":27.13,"Volume":42881648},
{"Index":439,"Date":"10/18/2011","Open":26.94,"High":27.4,"Low":26.8,"Close":27.31,"Volume":52491969},
{"Index":440,"Date":"10/17/2011","Open":27.11,"High":27.42,"Low":26.85,"Close":26.98,"Volume":39453241},
{"Index":441,"Date":"10/14/2011","Open":27.31,"High":27.5,"Low":27.02,"Close":27.27,"Volume":50949439},
{"Index":442,"Date":"10/13/2011","Open":26.76,"High":27.2,"Low":26.62,"Close":27.18,"Volume":43830076},
{"Index":443,"Date":"10/12/2011","Open":27.18,"High":27.31,"Low":26.9,"Close":26.96,"Volume":52493454},
{"Index":444,"Date":"10/11/2011","Open":26.86,"High":27.07,"Low":26.72,"Close":27,"Volume":38826791},
{"Index":445,"Date":"10/10/2011","Open":26.58,"High":26.97,"Low":26.47,"Close":26.94,"Volume":41822239},
{"Index":446,"Date":"10/7/2011","Open":26.34,"High":26.51,"Low":26.2,"Close":26.25,"Volume":52748451},
{"Index":447,"Date":"10/6/2011","Open":25.9,"High":26.4,"Low":25.7,"Close":26.34,"Volume":55113496},
{"Index":448,"Date":"10/5/2011","Open":25.42,"High":26.16,"Low":25.16,"Close":25.89,"Volume":94061244},
{"Index":449,"Date":"10/4/2011","Open":24.3,"High":25.39,"Low":24.26,"Close":25.34,"Volume":83485396},
{"Index":450,"Date":"10/3/2011","Open":24.72,"High":25.34,"Low":24.52,"Close":24.53,"Volume":64596171},
{"Index":451,"Date":"9/30/2011","Open":25.2,"High":25.5,"Low":24.88,"Close":24.89,"Volume":54086654},
{"Index":452,"Date":"9/29/2011","Open":25.98,"High":26.17,"Low":25.09,"Close":25.45,"Volume":63411976},
{"Index":453,"Date":"9/28/2011","Open":25.93,"High":26.37,"Low":25.51,"Close":25.58,"Volume":60740399},
{"Index":454,"Date":"9/27/2011","Open":25.66,"High":25.92,"Low":25.45,"Close":25.67,"Volume":55623705},
{"Index":455,"Date":"9/26/2011","Open":25.19,"High":25.52,"Low":24.73,"Close":25.44,"Volume":51057571},
{"Index":456,"Date":"9/23/2011","Open":24.9,"High":25.15,"Low":24.69,"Close":25.06,"Volume":64769019},
{"Index":457,"Date":"9/22/2011","Open":25.3,"High":25.65,"Low":24.6,"Close":25.06,"Volume":96285920},
{"Index":458,"Date":"9/21/2011","Open":27.05,"High":27.06,"Low":25.97,"Close":25.99,"Volume":72750701},
{"Index":459,"Date":"9/20/2011","Open":27.31,"High":27.5,"Low":26.93,"Close":26.98,"Volume":49211857},
{"Index":460,"Date":"9/19/2011","Open":26.8,"High":27.31,"Low":26.6,"Close":27.21,"Volume":52324841},
{"Index":461,"Date":"9/16/2011","Open":27.05,"High":27.27,"Low":26.83,"Close":27.12,"Volume":89685212},
{"Index":462,"Date":"9/15/2011","Open":26.73,"High":27.03,"Low":26.31,"Close":26.99,"Volume":67809210},
{"Index":463,"Date":"9/14/2011","Open":26.17,"High":26.8,"Low":25.89,"Close":26.5,"Volume":66742534},
{"Index":464,"Date":"9/13/2011","Open":25.92,"High":26.18,"Low":25.81,"Close":26.04,"Volume":48794446},
{"Index":465,"Date":"9/12/2011","Open":25.44,"High":25.93,"Low":25.27,"Close":25.89,"Volume":55047244},
{"Index":466,"Date":"9/9/2011","Open":26,"High":26.18,"Low":25.5,"Close":25.74,"Volume":64531339},
{"Index":467,"Date":"9/8/2011","Open":26,"High":26.66,"Low":25.95,"Close":26.22,"Volume":65818212},
{"Index":468,"Date":"9/7/2011","Open":25.69,"High":26,"Low":25.57,"Close":26,"Volume":41960917},
{"Index":469,"Date":"9/6/2011","Open":25.2,"High":25.59,"Low":25.11,"Close":25.51,"Volume":54931986},
{"Index":470,"Date":"9/2/2011","Open":25.78,"High":26,"Low":25.66,"Close":25.8,"Volume":43897065},
{"Index":471,"Date":"9/1/2011","Open":26.46,"High":26.86,"Low":26.21,"Close":26.21,"Volume":60511548},
{"Index":472,"Date":"8/31/2011","Open":26.29,"High":26.71,"Low":26.26,"Close":26.6,"Volume":59301724},
{"Index":473,"Date":"8/30/2011","Open":25.73,"High":26.43,"Low":25.7,"Close":26.23,"Volume":57341367},
{"Index":474,"Date":"8/29/2011","Open":25.53,"High":25.86,"Low":25.37,"Close":25.84,"Volume":38863136},
{"Index":475,"Date":"8/26/2011","Open":24.51,"High":25.34,"Low":24.42,"Close":25.25,"Volume":71959200},
{"Index":476,"Date":"8/25/2011","Open":25.08,"High":25.16,"Low":24.5,"Close":24.57,"Volume":48191924},
{"Index":477,"Date":"8/24/2011","Open":24.65,"High":24.93,"Low":24.42,"Close":24.9,"Volume":45329610},
{"Index":478,"Date":"8/23/2011","Open":24.03,"High":24.75,"Low":24.03,"Close":24.72,"Volume":59671022},
{"Index":479,"Date":"8/22/2011","Open":24.42,"High":24.49,"Low":23.79,"Close":23.98,"Volume":54720967},
{"Index":480,"Date":"8/19/2011","Open":24.41,"High":24.62,"Low":23.91,"Close":24.05,"Volume":77402319},
{"Index":481,"Date":"8/18/2011","Open":24.57,"High":25.09,"Low":24.03,"Close":24.67,"Volume":105715509},
{"Index":482,"Date":"8/17/2011","Open":25.25,"High":25.7,"Low":24.93,"Close":25.24,"Volume":50923682},
{"Index":483,"Date":"8/16/2011","Open":25.22,"High":25.59,"Low":25.05,"Close":25.35,"Volume":54256723},
{"Index":484,"Date":"8/15/2011","Open":25.24,"High":25.58,"Low":25.15,"Close":25.51,"Volume":56529388},
{"Index":485,"Date":"8/12/2011","Open":25.13,"High":25.34,"Low":24.65,"Close":25.1,"Volume":64791784},
{"Index":486,"Date":"8/11/2011","Open":24.5,"High":25.38,"Low":24.4,"Close":25.19,"Volume":90697205},
{"Index":487,"Date":"8/10/2011","Open":24.95,"High":25.09,"Low":24.1,"Close":24.2,"Volume":127819718},
{"Index":488,"Date":"8/9/2011","Open":24.71,"High":25.62,"Low":24.03,"Close":25.58,"Volume":126278864},
{"Index":489,"Date":"8/8/2011","Open":25.02,"High":25.6,"Low":24.39,"Close":24.48,"Volume":134257113},
{"Index":490,"Date":"8/5/2011","Open":25.97,"High":26.1,"Low":25.23,"Close":25.68,"Volume":112072491},
{"Index":491,"Date":"8/4/2011","Open":26.53,"High":26.87,"Low":25.93,"Close":25.94,"Volume":92953765},
{"Index":492,"Date":"8/3/2011","Open":26.64,"High":27,"Low":26.48,"Close":26.92,"Volume":64583238},
{"Index":493,"Date":"8/2/2011","Open":26.98,"High":26.95,"Low":26.48,"Close":26.64,"Volume":87164516},
{"Index":494,"Date":"8/1/2011","Open":27.51,"High":27.68,"Low":26.75,"Close":27.27,"Volume":61846218},
{"Index":495,"Date":"7/29/2011","Open":27.52,"High":27.71,"Low":27.26,"Close":27.4,"Volume":104394739},
{"Index":496,"Date":"7/28/2011","Open":27.29,"High":28.07,"Low":27.21,"Close":27.72,"Volume":83766901},
{"Index":497,"Date":"7/27/2011","Open":27.88,"High":27.98,"Low":27.2,"Close":27.33,"Volume":71492139},
{"Index":498,"Date":"7/26/2011","Open":27.82,"High":28.14,"Low":27.78,"Close":28.08,"Volume":74643391},
{"Index":499,"Date":"7/25/2011","Open":27.26,"High":28.09,"Low":27.19,"Close":27.91,"Volume":108486590},
{"Index":500,"Date":"7/22/2011","Open":26.86,"High":27.55,"Low":26.68,"Close":27.53,"Volume":76380505},
{"Index":501,"Date":"7/21/2011","Open":27.04,"High":27.31,"Low":26.65,"Close":27.1,"Volume":81737342},
{"Index":502,"Date":"7/20/2011","Open":27.28,"High":27.35,"Low":26.98,"Close":27.06,"Volume":49795352},
{"Index":503,"Date":"7/19/2011","Open":26.81,"High":27.64,"Low":26.78,"Close":27.54,"Volume":86730600},
{"Index":504,"Date":"7/18/2011","Open":26.63,"High":26.9,"Low":26.26,"Close":26.59,"Volume":44506711},
{"Index":505,"Date":"7/15/2011","Open":26.47,"High":26.93,"Low":26.47,"Close":26.78,"Volume":49134401},
{"Index":506,"Date":"7/14/2011","Open":26.62,"High":27.01,"Low":26.36,"Close":26.47,"Volume":46385928},
{"Index":507,"Date":"7/13/2011","Open":26.6,"High":26.96,"Low":26.51,"Close":26.63,"Volume":40869336},
{"Index":508,"Date":"7/12/2011","Open":26.55,"High":26.79,"Low":26.34,"Close":26.54,"Volume":47320989},
{"Index":509,"Date":"7/11/2011","Open":26.62,"High":26.8,"Low":26.49,"Close":26.63,"Volume":44000715},
{"Index":510,"Date":"7/8/2011","Open":26.54,"High":26.98,"Low":26.51,"Close":26.92,"Volume":58332434},
{"Index":511,"Date":"7/7/2011","Open":26.49,"High":26.88,"Low":26.36,"Close":26.77,"Volume":51950943},
{"Index":512,"Date":"7/6/2011","Open":25.97,"High":26.37,"Low":25.96,"Close":26.33,"Volume":48748894},
{"Index":513,"Date":"7/5/2011","Open":26.1,"High":26.15,"Low":25.9,"Close":26.03,"Volume":37803059},
{"Index":514,"Date":"7/1/2011","Open":25.93,"High":26.17,"Low":25.84,"Close":26.02,"Volume":52914516},
{"Index":515,"Date":"6/30/2011","Open":25.74,"High":26,"Low":25.66,"Close":26,"Volume":52536288},
{"Index":516,"Date":"6/29/2011","Open":25.71,"High":25.71,"Low":25.36,"Close":25.62,"Volume":66052078},
{"Index":517,"Date":"6/28/2011","Open":25.3,"High":25.92,"Low":25.16,"Close":25.8,"Volume":81032018},
{"Index":518,"Date":"6/27/2011","Open":24.23,"High":25.46,"Low":24.23,"Close":25.2,"Volume":92044114},
{"Index":519,"Date":"6/24/2011","Open":24.51,"High":24.54,"Low":24.19,"Close":24.3,"Volume":101387157},
{"Index":520,"Date":"6/23/2011","Open":24.44,"High":24.65,"Low":24.2,"Close":24.63,"Volume":59472060},
{"Index":521,"Date":"6/22/2011","Open":24.6,"High":24.81,"Low":24.59,"Close":24.65,"Volume":44290814},
{"Index":522,"Date":"6/21/2011","Open":24.52,"High":24.86,"Low":24.4,"Close":24.76,"Volume":49712104},
{"Index":523,"Date":"6/20/2011","Open":24.17,"High":24.66,"Low":24.16,"Close":24.47,"Volume":54344045},
{"Index":524,"Date":"6/17/2011","Open":24.22,"High":24.3,"Low":23.98,"Close":24.26,"Volume":83352877},
{"Index":525,"Date":"6/16/2011","Open":23.75,"High":24.1,"Low":23.65,"Close":24,"Volume":57190388},
{"Index":526,"Date":"6/15/2011","Open":24,"High":24.01,"Low":23.67,"Close":23.74,"Volume":49410128},
{"Index":527,"Date":"6/14/2011","Open":24.3,"High":24.45,"Low":24.19,"Close":24.22,"Volume":42902699},
{"Index":528,"Date":"6/13/2011","Open":23.79,"High":24.19,"Low":23.7,"Close":24.04,"Volume":47574074},
{"Index":529,"Date":"6/10/2011","Open":24.02,"High":24.02,"Low":23.69,"Close":23.7,"Volume":49327104},
{"Index":530,"Date":"6/9/2011","Open":24.01,"High":24.04,"Low":23.82,"Close":23.96,"Volume":42882262},
{"Index":531,"Date":"6/8/2011","Open":23.9,"High":24.02,"Low":23.86,"Close":23.94,"Volume":42206806},
{"Index":532,"Date":"6/7/2011","Open":24.09,"High":24.17,"Low":23.9,"Close":24.06,"Volume":41112524},
{"Index":533,"Date":"6/6/2011","Open":23.9,"High":24.25,"Low":23.77,"Close":24.01,"Volume":54778670},
{"Index":534,"Date":"6/3/2011","Open":24.05,"High":24.14,"Low":23.84,"Close":23.9,"Volume":60697662},
{"Index":535,"Date":"6/2/2011","Open":24.49,"High":24.65,"Low":24.18,"Close":24.22,"Volume":51487738},
{"Index":536,"Date":"6/1/2011","Open":24.99,"High":25.1,"Low":24.37,"Close":24.43,"Volume":74036467},
{"Index":537,"Date":"5/31/2011","Open":24.96,"High":25.06,"Low":24.7,"Close":25.01,"Volume":60196203},
{"Index":538,"Date":"5/27/2011","Open":24.68,"High":24.9,"Low":24.65,"Close":24.76,"Volume":50254323},
{"Index":539,"Date":"5/26/2011","Open":24.35,"High":25.03,"Low":24.32,"Close":24.67,"Volume":78016538},
{"Index":540,"Date":"5/25/2011","Open":24.17,"High":24.31,"Low":24.16,"Close":24.19,"Volume":34903112},
{"Index":541,"Date":"5/24/2011","Open":24.2,"High":24.29,"Low":24.04,"Close":24.15,"Volume":47692976},
{"Index":542,"Date":"5/23/2011","Open":24.21,"High":24.25,"Low":24.03,"Close":24.17,"Volume":52703425},
{"Index":543,"Date":"5/20/2011","Open":24.72,"High":24.87,"Low":24.44,"Close":24.49,"Volume":45451462},
{"Index":544,"Date":"5/19/2011","Open":24.85,"High":24.88,"Low":24.5,"Close":24.72,"Volume":37783590},
{"Index":545,"Date":"5/18/2011","Open":24.53,"High":24.74,"Low":24.25,"Close":24.69,"Volume":53931025},
{"Index":546,"Date":"5/17/2011","Open":24.4,"High":24.7,"Low":24.27,"Close":24.52,"Volume":82894458},
{"Index":547,"Date":"5/16/2011","Open":24.96,"High":25.07,"Low":24.5,"Close":24.57,"Volume":91402408},
{"Index":548,"Date":"5/13/2011","Open":25.28,"High":25.32,"Low":24.95,"Close":25.03,"Volume":66819290},
{"Index":549,"Date":"5/12/2011","Open":25.35,"High":25.39,"Low":25.1,"Close":25.32,"Volume":77366952},
{"Index":550,"Date":"5/11/2011","Open":25.65,"High":25.66,"Low":25.21,"Close":25.36,"Volume":78604669},
{"Index":551,"Date":"5/10/2011","Open":25.38,"High":25.85,"Low":25.25,"Close":25.67,"Volume":120806139},
{"Index":552,"Date":"5/9/2011","Open":25.8,"High":25.96,"Low":25.67,"Close":25.83,"Volume":38696376},
{"Index":553,"Date":"5/6/2011","Open":26.07,"High":26.22,"Low":25.75,"Close":25.87,"Volume":55993642},
{"Index":554,"Date":"5/5/2011","Open":26.05,"High":26.08,"Low":25.68,"Close":25.79,"Volume":55626793},
{"Index":555,"Date":"5/4/2011","Open":25.85,"High":26.25,"Low":25.79,"Close":26.06,"Volume":73292270},
{"Index":556,"Date":"5/3/2011","Open":25.6,"High":25.85,"Low":25.49,"Close":25.81,"Volume":71909361},
{"Index":557,"Date":"5/2/2011","Open":25.94,"High":26,"Low":25.48,"Close":25.66,"Volume":89834099},
{"Index":558,"Date":"4/29/2011","Open":26.55,"High":26.64,"Low":25.36,"Close":25.92,"Volume":319317852},
{"Index":559,"Date":"4/28/2011","Open":26.46,"High":26.87,"Low":26.4,"Close":26.71,"Volume":80158577},
{"Index":560,"Date":"4/27/2011","Open":26.3,"High":26.39,"Low":26.13,"Close":26.38,"Volume":52688981},
{"Index":561,"Date":"4/26/2011","Open":25.74,"High":26.44,"Low":25.67,"Close":26.19,"Volume":69199457},
{"Index":562,"Date":"4/25/2011","Open":25.56,"High":25.62,"Low":25.34,"Close":25.61,"Volume":33525057},
{"Index":563,"Date":"4/21/2011","Open":25.79,"High":25.89,"Low":25.36,"Close":25.52,"Volume":46892292},
{"Index":564,"Date":"4/20/2011","Open":25.54,"High":26,"Low":25.51,"Close":25.76,"Volume":61608587},
{"Index":565,"Date":"4/19/2011","Open":25,"High":25.17,"Low":24.87,"Close":25.15,"Volume":38892333},
{"Index":566,"Date":"4/18/2011","Open":25.1,"High":25.28,"Low":24.72,"Close":25.08,"Volume":58046281},
{"Index":567,"Date":"4/15/2011","Open":25.46,"High":25.56,"Low":25.18,"Close":25.37,"Volume":65080348},
{"Index":568,"Date":"4/14/2011","Open":25.42,"High":25.44,"Low":25.09,"Close":25.42,"Volume":55245529},
{"Index":569,"Date":"4/13/2011","Open":25.65,"High":25.87,"Low":25.56,"Close":25.63,"Volume":38144621},
{"Index":570,"Date":"4/12/2011","Open":25.83,"High":25.85,"Low":25.55,"Close":25.64,"Volume":36936975},
{"Index":571,"Date":"4/11/2011","Open":26.19,"High":26.25,"Low":25.8,"Close":25.98,"Volume":34286211},
{"Index":572,"Date":"4/8/2011","Open":26.17,"High":26.28,"Low":25.96,"Close":26.07,"Volume":39890629},
{"Index":573,"Date":"4/7/2011","Open":26.19,"High":26.26,"Low":25.97,"Close":26.2,"Volume":46134637},
{"Index":574,"Date":"4/6/2011","Open":25.98,"High":26.31,"Low":25.86,"Close":26.15,"Volume":65589617},
{"Index":575,"Date":"4/5/2011","Open":25.82,"High":26.18,"Low":25.74,"Close":25.78,"Volume":73693937},
{"Index":576,"Date":"4/4/2011","Open":25.45,"High":25.66,"Low":25.41,"Close":25.55,"Volume":35441052},
{"Index":577,"Date":"4/1/2011","Open":25.53,"High":25.53,"Low":25.31,"Close":25.48,"Volume":63114201},
{"Index":578,"Date":"3/31/2011","Open":25.6,"High":25.68,"Low":25.34,"Close":25.39,"Volume":63281785},
{"Index":579,"Date":"3/30/2011","Open":25.6,"High":25.72,"Low":25.5,"Close":25.61,"Volume":42000178},
{"Index":580,"Date":"3/29/2011","Open":25.34,"High":25.52,"Low":25.3,"Close":25.49,"Volume":40772423},
{"Index":581,"Date":"3/28/2011","Open":25.66,"High":25.72,"Low":25.38,"Close":25.41,"Volume":48975380},
{"Index":582,"Date":"3/25/2011","Open":25.93,"High":25.95,"Low":25.59,"Close":25.62,"Volume":57031023},
{"Index":583,"Date":"3/24/2011","Open":25.6,"High":25.87,"Low":25.5,"Close":25.81,"Volume":38696661},
{"Index":584,"Date":"3/23/2011","Open":25.23,"High":25.61,"Low":25.18,"Close":25.54,"Volume":44018832},
{"Index":585,"Date":"3/22/2011","Open":25.3,"High":25.46,"Low":25.23,"Close":25.3,"Volume":30903641},
{"Index":586,"Date":"3/21/2011","Open":25.18,"High":25.58,"Low":25.15,"Close":25.33,"Volume":46895059},
{"Index":587,"Date":"3/18/2011","Open":25.06,"High":25.18,"Low":24.8,"Close":24.8,"Volume":85486688},
{"Index":588,"Date":"3/17/2011","Open":25.06,"High":25.22,"Low":24.75,"Close":24.78,"Volume":62506557},
{"Index":589,"Date":"3/16/2011","Open":25.22,"High":25.28,"Low":24.68,"Close":24.79,"Volume":100718988},
{"Index":590,"Date":"3/15/2011","Open":25.08,"High":25.47,"Low":25,"Close":25.39,"Volume":76064201},
{"Index":591,"Date":"3/14/2011","Open":25.49,"High":25.76,"Low":25.35,"Close":25.69,"Volume":54456558},
{"Index":592,"Date":"3/11/2011","Open":25.41,"High":25.85,"Low":25.36,"Close":25.68,"Volume":49906849},
{"Index":593,"Date":"3/10/2011","Open":25.62,"High":25.71,"Low":25.35,"Close":25.41,"Volume":66557502},
{"Index":594,"Date":"3/9/2011","Open":25.81,"High":25.98,"Low":25.66,"Close":25.89,"Volume":39792379},
{"Index":595,"Date":"3/8/2011","Open":25.77,"High":26.02,"Low":25.65,"Close":25.91,"Volume":50555383},
{"Index":596,"Date":"3/7/2011","Open":26.13,"High":26.27,"Low":25.55,"Close":25.72,"Volume":64987131},
{"Index":597,"Date":"3/4/2011","Open":26.22,"High":26.24,"Low":25.8,"Close":25.95,"Volume":70437154},
{"Index":598,"Date":"3/3/2011","Open":26.26,"High":26.4,"Low":26.18,"Close":26.2,"Volume":68271500},
{"Index":599,"Date":"3/2/2011","Open":26.11,"High":26.37,"Low":26.04,"Close":26.08,"Volume":48658193},
{"Index":600,"Date":"3/1/2011","Open":26.6,"High":26.78,"Low":26.15,"Close":26.16,"Volume":60054986},
{"Index":601,"Date":"2/28/2011","Open":26.69,"High":26.86,"Low":26.51,"Close":26.58,"Volume":51379675},
{"Index":602,"Date":"2/25/2011","Open":26.91,"High":26.95,"Low":26.5,"Close":26.55,"Volume":53006263},
{"Index":603,"Date":"2/24/2011","Open":26.64,"High":27.06,"Low":26.5,"Close":26.77,"Volume":64499005},
{"Index":604,"Date":"2/23/2011","Open":26.53,"High":26.86,"Low":26.43,"Close":26.59,"Volume":60234083},
{"Index":605,"Date":"2/22/2011","Open":26.78,"High":27.1,"Low":26.52,"Close":26.59,"Volume":60888998},
{"Index":606,"Date":"2/18/2011","Open":27.13,"High":27.21,"Low":26.99,"Close":27.06,"Volume":68672855},
{"Index":607,"Date":"2/17/2011","Open":26.97,"High":27.37,"Low":26.91,"Close":27.21,"Volume":57211558},
{"Index":608,"Date":"2/16/2011","Open":27.05,"High":27.07,"Low":26.6,"Close":27.02,"Volume":70817867},
{"Index":609,"Date":"2/15/2011","Open":27.04,"High":27.33,"Low":26.95,"Close":26.96,"Volume":44120592},
{"Index":610,"Date":"2/14/2011","Open":27.2,"High":27.27,"Low":26.95,"Close":27.23,"Volume":56766112},
{"Index":611,"Date":"2/11/2011","Open":27.76,"High":27.81,"Low":27.07,"Close":27.25,"Volume":83939643},
{"Index":612,"Date":"2/10/2011","Open":27.93,"High":27.94,"Low":27.29,"Close":27.5,"Volume":76672349},
{"Index":613,"Date":"2/9/2011","Open":28.19,"High":28.26,"Low":27.91,"Close":27.97,"Volume":52905018},
{"Index":614,"Date":"2/8/2011","Open":28.1,"High":28.34,"Low":28.05,"Close":28.28,"Volume":34910467},
{"Index":615,"Date":"2/7/2011","Open":27.8,"High":28.34,"Low":27.79,"Close":28.2,"Volume":68980871},
{"Index":616,"Date":"2/4/2011","Open":27.7,"High":27.84,"Low":27.51,"Close":27.77,"Volume":40416627},
{"Index":617,"Date":"2/3/2011","Open":27.96,"High":27.97,"Low":27.54,"Close":27.65,"Volume":60340059},
{"Index":618,"Date":"2/2/2011","Open":27.93,"High":28.11,"Low":27.88,"Close":27.94,"Volume":45836488},
{"Index":619,"Date":"2/1/2011","Open":27.8,"High":28.06,"Low":27.61,"Close":27.99,"Volume":62810661},
{"Index":620,"Date":"1/31/2011","Open":27.77,"High":27.9,"Low":27.42,"Close":27.72,"Volume":65028938},
{"Index":621,"Date":"1/28/2011","Open":28.9,"High":28.93,"Low":27.45,"Close":27.75,"Volume":141259158},
{"Index":622,"Date":"1/27/2011","Open":28.75,"High":29.46,"Low":28.49,"Close":28.87,"Volume":146938589},
{"Index":623,"Date":"1/26/2011","Open":28.51,"High":28.99,"Low":28.5,"Close":28.78,"Volume":74628760},
{"Index":624,"Date":"1/25/2011","Open":28.14,"High":28.45,"Low":28.12,"Close":28.45,"Volume":42436532},
{"Index":625,"Date":"1/24/2011","Open":28.02,"High":28.56,"Low":27.99,"Close":28.38,"Volume":52055812},
{"Index":626,"Date":"1/21/2011","Open":28.4,"High":28.43,"Low":28.02,"Close":28.02,"Volume":58080269},
{"Index":627,"Date":"1/20/2011","Open":28.5,"High":28.55,"Low":28.13,"Close":28.35,"Volume":58621931},
{"Index":628,"Date":"1/19/2011","Open":28.46,"High":28.68,"Low":28.27,"Close":28.47,"Volume":50005830},
{"Index":629,"Date":"1/18/2011","Open":28.16,"High":28.74,"Low":28.14,"Close":28.66,"Volume":53332616},
{"Index":630,"Date":"1/14/2011","Open":28.08,"High":28.38,"Low":27.91,"Close":28.3,"Volume":62691185},
{"Index":631,"Date":"1/13/2011","Open":28.33,"High":28.39,"Low":28.01,"Close":28.19,"Volume":67082768},
{"Index":632,"Date":"1/12/2011","Open":28.12,"High":28.59,"Low":28.07,"Close":28.55,"Volume":52636699},
{"Index":633,"Date":"1/11/2011","Open":28.2,"High":28.25,"Low":28.05,"Close":28.11,"Volume":50308414},
{"Index":634,"Date":"1/10/2011","Open":28.26,"High":28.4,"Low":28.04,"Close":28.22,"Volume":57573450},
{"Index":635,"Date":"1/7/2011","Open":28.64,"High":28.74,"Low":28.25,"Close":28.6,"Volume":73761979},
{"Index":636,"Date":"1/6/2011","Open":28.04,"High":28.85,"Low":27.86,"Close":28.82,"Volume":88026271},
{"Index":637,"Date":"1/5/2011","Open":27.9,"High":28.01,"Low":27.77,"Close":28,"Volume":58998239},
{"Index":638,"Date":"1/4/2011","Open":27.94,"High":28.17,"Low":27.85,"Close":28.09,"Volume":54409555},
{"Index":639,"Date":"1/3/2011","Open":28.05,"High":28.18,"Low":27.92,"Close":27.98,"Volume":53450110},
{"Index":640,"Date":"12/31/2010","Open":27.8,"High":27.92,"Low":27.63,"Close":27.91,"Volume":24791329},
{"Index":641,"Date":"12/30/2010","Open":27.92,"High":28,"Low":27.78,"Close":27.85,"Volume":20790442},
{"Index":642,"Date":"12/29/2010","Open":27.94,"High":28.12,"Low":27.88,"Close":27.97,"Volume":19505935},
{"Index":643,"Date":"12/28/2010","Open":27.97,"High":28.17,"Low":27.96,"Close":28.01,"Volume":23049217},
{"Index":644,"Date":"12/27/2010","Open":28.12,"High":28.2,"Low":27.88,"Close":28.07,"Volume":21654880},
{"Index":645,"Date":"12/23/2010","Open":27.97,"High":28.32,"Low":27.96,"Close":28.3,"Volume":24913722},
{"Index":646,"Date":"12/22/2010","Open":28.01,"High":28.4,"Low":27.98,"Close":28.19,"Volume":42255763},
{"Index":647,"Date":"12/21/2010","Open":27.85,"High":28.14,"Low":27.76,"Close":28.07,"Volume":38152996},
{"Index":648,"Date":"12/20/2010","Open":27.95,"High":27.99,"Low":27.68,"Close":27.81,"Volume":52810910},
{"Index":649,"Date":"12/17/2010","Open":27.92,"High":28.09,"Low":27.75,"Close":27.9,"Volume":87456444},
{"Index":650,"Date":"12/16/2010","Open":27.76,"High":27.99,"Low":27.66,"Close":27.99,"Volume":57680104},
{"Index":651,"Date":"12/15/2010","Open":27.53,"High":27.99,"Low":27.53,"Close":27.85,"Volume":69634200},
{"Index":652,"Date":"12/14/2010","Open":27.31,"High":27.75,"Low":27.26,"Close":27.62,"Volume":64095005},
{"Index":653,"Date":"12/13/2010","Open":27.27,"High":27.45,"Low":27.17,"Close":27.24,"Volume":47943855},
{"Index":654,"Date":"12/10/2010","Open":27.19,"High":27.4,"Low":27.11,"Close":27.34,"Volume":37629009},
{"Index":655,"Date":"12/9/2010","Open":27.28,"High":27.34,"Low":27.01,"Close":27.08,"Volume":47148284},
{"Index":656,"Date":"12/8/2010","Open":26.83,"High":27.24,"Low":26.8,"Close":27.23,"Volume":41666716},
{"Index":657,"Date":"12/7/2010","Open":27.08,"High":27.13,"Low":26.85,"Close":26.87,"Volume":57860447},
{"Index":658,"Date":"12/6/2010","Open":26.93,"High":26.98,"Low":26.76,"Close":26.84,"Volume":36273877},
{"Index":659,"Date":"12/3/2010","Open":26.81,"High":27.06,"Low":26.78,"Close":27.02,"Volume":52621910},
{"Index":660,"Date":"12/2/2010","Open":26.24,"High":26.98,"Low":26.2,"Close":26.89,"Volume":91798687},
{"Index":661,"Date":"12/1/2010","Open":25.57,"High":26.25,"Low":25.56,"Close":26.04,"Volume":74123490},
{"Index":662,"Date":"11/30/2010","Open":25.05,"High":25.47,"Low":25,"Close":25.26,"Volume":75282094},
{"Index":663,"Date":"11/29/2010","Open":25.19,"High":25.42,"Low":24.93,"Close":25.31,"Volume":56608148},
{"Index":664,"Date":"11/26/2010","Open":25.21,"High":25.41,"Low":25.17,"Close":25.25,"Volume":21356527},
{"Index":665,"Date":"11/24/2010","Open":25.2,"High":25.46,"Low":25.16,"Close":25.37,"Volume":56843693},
{"Index":666,"Date":"11/23/2010","Open":25.57,"High":25.6,"Low":25.09,"Close":25.12,"Volume":69806770},
{"Index":667,"Date":"11/22/2010","Open":25.65,"High":25.74,"Low":25.44,"Close":25.73,"Volume":53350441},
{"Index":668,"Date":"11/19/2010","Open":25.8,"High":25.83,"Low":25.6,"Close":25.69,"Volume":52423174},
{"Index":669,"Date":"11/18/2010","Open":25.71,"High":26.08,"Low":25.61,"Close":25.84,"Volume":59518954},
{"Index":670,"Date":"11/17/2010","Open":25.9,"High":25.91,"Low":25.55,"Close":25.57,"Volume":58299609},
{"Index":671,"Date":"11/16/2010","Open":26.04,"High":26.04,"Low":25.65,"Close":25.81,"Volume":65339110},
{"Index":672,"Date":"11/15/2010","Open":26.33,"High":26.5,"Low":26.17,"Close":26.2,"Volume":51794559},
{"Index":673,"Date":"11/12/2010","Open":26.47,"High":26.52,"Low":26.1,"Close":26.27,"Volume":64962139},
{"Index":674,"Date":"11/11/2010","Open":26.68,"High":26.72,"Low":26.28,"Close":26.68,"Volume":62076710},
{"Index":675,"Date":"11/10/2010","Open":27.01,"High":27.08,"Low":26.81,"Close":26.94,"Volume":52277301},
{"Index":676,"Date":"11/9/2010","Open":26.81,"High":27.11,"Low":26.71,"Close":26.95,"Volume":58594443},
{"Index":677,"Date":"11/8/2010","Open":26.68,"High":27.05,"Low":26.58,"Close":26.81,"Volume":71670771},
{"Index":678,"Date":"11/5/2010","Open":27.17,"High":27.19,"Low":26.53,"Close":26.85,"Volume":110953685},
{"Index":679,"Date":"11/4/2010","Open":27.41,"High":27.43,"Low":27.01,"Close":27.14,"Volume":93599285},
{"Index":680,"Date":"11/3/2010","Open":27.46,"High":27.49,"Low":26.96,"Close":27.03,"Volume":110255273},
{"Index":681,"Date":"11/2/2010","Open":27.06,"High":27.42,"Low":27.02,"Close":27.39,"Volume":54402096},
{"Index":682,"Date":"11/1/2010","Open":26.88,"High":27.22,"Low":26.7,"Close":26.95,"Volume":61916183},
{"Index":683,"Date":"10/29/2010","Open":27.15,"High":27.2,"Low":26.48,"Close":26.66,"Volume":114193191},
{"Index":684,"Date":"10/28/2010","Open":26.21,"High":26.38,"Low":25.92,"Close":26.28,"Volume":80730261},
{"Index":685,"Date":"10/27/2010","Open":25.79,"High":26.11,"Low":25.62,"Close":26.05,"Volume":64805406},
{"Index":686,"Date":"10/26/2010","Open":25.12,"High":25.97,"Low":25.06,"Close":25.9,"Volume":69304104},
{"Index":687,"Date":"10/25/2010","Open":25.24,"High":25.35,"Low":25.17,"Close":25.19,"Volume":50912304},
{"Index":688,"Date":"10/22/2010","Open":25.52,"High":25.54,"Low":25.27,"Close":25.38,"Volume":25844141},
{"Index":689,"Date":"10/21/2010","Open":25.4,"High":25.54,"Low":25.05,"Close":25.42,"Volume":50032354},
{"Index":690,"Date":"10/20/2010","Open":25.26,"High":25.4,"Low":25.1,"Close":25.31,"Volume":56283551},
{"Index":691,"Date":"10/19/2010","Open":25.27,"High":25.37,"Low":24.95,"Close":25.1,"Volume":66150875},
{"Index":692,"Date":"10/18/2010","Open":25.59,"High":25.95,"Low":25.45,"Close":25.82,"Volume":48396780},
{"Index":693,"Date":"10/15/2010","Open":25.36,"High":25.55,"Low":25.23,"Close":25.54,"Volume":68954747},
{"Index":694,"Date":"10/14/2010","Open":25.29,"High":25.34,"Low":25,"Close":25.23,"Volume":51985403},
{"Index":695,"Date":"10/13/2010","Open":25.02,"High":25.54,"Low":24.89,"Close":25.34,"Volume":75336441},
{"Index":696,"Date":"10/12/2010","Open":24.65,"High":24.93,"Low":24.43,"Close":24.83,"Volume":50141421},
{"Index":697,"Date":"10/11/2010","Open":24.74,"High":24.74,"Low":24.5,"Close":24.59,"Volume":27587722},
{"Index":698,"Date":"10/8/2010","Open":24.62,"High":24.65,"Low":24.37,"Close":24.57,"Volume":41328991},
{"Index":699,"Date":"10/7/2010","Open":24.62,"High":24.75,"Low":24.28,"Close":24.53,"Volume":50096043},
{"Index":700,"Date":"10/6/2010","Open":24.32,"High":24.54,"Low":24.13,"Close":24.43,"Volume":50489603},
{"Index":701,"Date":"10/5/2010","Open":24.06,"High":24.45,"Low":23.91,"Close":24.35,"Volume":78152892},
{"Index":702,"Date":"10/4/2010","Open":23.96,"High":23.99,"Low":23.78,"Close":23.91,"Volume":98143158},
{"Index":703,"Date":"10/1/2010","Open":24.77,"High":24.82,"Low":24.3,"Close":24.38,"Volume":62672276},
{"Index":704,"Date":"9/30/2010","Open":24.61,"High":24.83,"Low":24.36,"Close":24.49,"Volume":61271057},
{"Index":705,"Date":"9/29/2010","Open":24.63,"High":24.66,"Low":24.4,"Close":24.5,"Volume":44318896},
{"Index":706,"Date":"9/28/2010","Open":24.8,"High":24.9,"Low":24.35,"Close":24.68,"Volume":56041120},
{"Index":707,"Date":"9/27/2010","Open":24.85,"High":24.99,"Low":24.59,"Close":24.73,"Volume":43732859},
{"Index":708,"Date":"9/24/2010","Open":24.64,"High":24.8,"Low":24.58,"Close":24.78,"Volume":51948788},
{"Index":709,"Date":"9/23/2010","Open":24.51,"High":24.59,"Low":24.36,"Close":24.43,"Volume":46210109},
{"Index":710,"Date":"9/22/2010","Open":24.89,"High":24.97,"Low":24.36,"Close":24.61,"Volume":94299353},
{"Index":711,"Date":"9/21/2010","Open":25.42,"High":25.42,"Low":25.08,"Close":25.15,"Volume":52924157},
{"Index":712,"Date":"9/20/2010","Open":25.28,"High":25.52,"Low":25.11,"Close":25.43,"Volume":49877219},
{"Index":713,"Date":"9/17/2010","Open":25.4,"High":25.53,"Low":25.08,"Close":25.22,"Volume":70341518},
{"Index":714,"Date":"9/16/2010","Open":25.06,"High":25.37,"Low":25.05,"Close":25.33,"Volume":44548260},
{"Index":715,"Date":"9/15/2010","Open":25.1,"High":25.22,"Low":24.92,"Close":25.12,"Volume":56204376},
{"Index":716,"Date":"9/14/2010","Open":25.04,"High":25.35,"Low":24.89,"Close":25.03,"Volume":87160392},
{"Index":717,"Date":"9/13/2010","Open":24.2,"High":25.29,"Low":24.09,"Close":25.11,"Volume":114680387},
{"Index":718,"Date":"9/10/2010","Open":23.98,"High":24.03,"Low":23.79,"Close":23.85,"Volume":58293790},
{"Index":719,"Date":"9/9/2010","Open":24.19,"High":24.21,"Low":23.99,"Close":24.01,"Volume":46028831},
{"Index":720,"Date":"9/8/2010","Open":24.07,"High":24.2,"Low":23.74,"Close":23.93,"Volume":65512329},
{"Index":721,"Date":"9/7/2010","Open":24.1,"High":24.3,"Low":23.92,"Close":23.96,"Volume":51928618},
{"Index":722,"Date":"9/6/2010","Open":null,"High":null,"Low":null,"Close":24.29,"Volume":0},
{"Index":723,"Date":"9/3/2010","Open":24.24,"High":24.45,"Low":24.2,"Close":24.29,"Volume":64189016},
{"Index":724,"Date":"9/2/2010","Open":23.88,"High":23.95,"Low":23.71,"Close":23.94,"Volume":48837044},
{"Index":725,"Date":"9/1/2010","Open":23.67,"High":23.95,"Low":23.54,"Close":23.9,"Volume":65235852},
{"Index":726,"Date":"8/31/2010","Open":23.6,"High":23.73,"Low":23.32,"Close":23.46,"Volume":66083495},
{"Index":727,"Date":"8/30/2010","Open":23.74,"High":23.82,"Low":23.6,"Close":23.64,"Volume":45453037},
{"Index":728,"Date":"8/27/2010","Open":23.88,"High":24.02,"Low":23.51,"Close":23.93,"Volume":60944493},
{"Index":729,"Date":"8/26/2010","Open":24.09,"High":24.19,"Low":23.79,"Close":23.82,"Volume":49105276},
{"Index":730,"Date":"8/25/2010","Open":24,"High":24.22,"Low":23.87,"Close":24.1,"Volume":47404767},
{"Index":731,"Date":"8/24/2010","Open":24.09,"High":24.35,"Low":24,"Close":24.04,"Volume":66532358},
{"Index":732,"Date":"8/23/2010","Open":24.44,"High":24.64,"Low":24.24,"Close":24.28,"Volume":51728126},
{"Index":733,"Date":"8/20/2010","Open":24.31,"High":24.4,"Low":24.2,"Close":24.23,"Volume":49565732},
{"Index":734,"Date":"8/19/2010","Open":24.62,"High":24.74,"Low":24.21,"Close":24.44,"Volume":54069035},
{"Index":735,"Date":"8/18/2010","Open":24.68,"High":24.95,"Low":24.41,"Close":24.82,"Volume":46818826},
{"Index":736,"Date":"8/17/2010","Open":24.71,"High":24.96,"Low":24.6,"Close":24.71,"Volume":52935026},
{"Index":737,"Date":"8/16/2010","Open":24.36,"High":24.61,"Low":24.3,"Close":24.5,"Volume":40968392},
{"Index":738,"Date":"8/13/2010","Open":24.35,"High":24.67,"Low":24.24,"Close":24.4,"Volume":45263430},
{"Index":739,"Date":"8/12/2010","Open":24.42,"High":24.68,"Low":24.36,"Close":24.49,"Volume":70240460},
{"Index":740,"Date":"8/11/2010","Open":24.68,"High":24.9,"Low":24.56,"Close":24.86,"Volume":76745824},
{"Index":741,"Date":"8/10/2010","Open":25.33,"High":25.34,"Low":24.88,"Close":25.07,"Volume":87257683},
{"Index":742,"Date":"8/9/2010","Open":25.55,"High":25.73,"Low":25.37,"Close":25.61,"Volume":57102542},
{"Index":743,"Date":"8/6/2010","Open":25.18,"High":25.56,"Low":25.02,"Close":25.55,"Volume":55985489},
{"Index":744,"Date":"8/5/2010","Open":25.49,"High":25.58,"Low":25.21,"Close":25.37,"Volume":64922012},
{"Index":745,"Date":"8/4/2010","Open":26.15,"High":26.24,"Low":25.44,"Close":25.73,"Volume":78531804},
{"Index":746,"Date":"8/3/2010","Open":26.2,"High":26.35,"Low":25.97,"Close":26.16,"Volume":56877663},
{"Index":747,"Date":"8/2/2010","Open":25.99,"High":26.38,"Low":25.75,"Close":26.33,"Volume":55044515},
{"Index":748,"Date":"7/30/2010","Open":25.75,"High":25.84,"Low":25.35,"Close":25.81,"Volume":83534777},
{"Index":749,"Date":"7/29/2010","Open":26.13,"High":26.41,"Low":25.6,"Close":26.03,"Volume":69446188},
{"Index":750,"Date":"7/28/2010","Open":26.07,"High":26.19,"Low":25.83,"Close":25.95,"Volume":69704731},
{"Index":751,"Date":"7/27/2010","Open":26.14,"High":26.24,"Low":25.96,"Close":26.16,"Volume":60682484},
{"Index":752,"Date":"7/26/2010","Open":25.86,"High":26.2,"Low":25.8,"Close":26.1,"Volume":67249812},
{"Index":753,"Date":"7/23/2010","Open":25.84,"High":26.02,"Low":25.25,"Close":25.81,"Volume":108520012},
{"Index":754,"Date":"7/22/2010","Open":25.51,"High":25.99,"Low":25.47,"Close":25.84,"Volume":73016369},
{"Index":755,"Date":"7/21/2010","Open":25.6,"High":25.65,"Low":24.98,"Close":25.12,"Volume":73297593},
{"Index":756,"Date":"7/20/2010","Open":24.86,"High":25.48,"Low":24.7,"Close":25.48,"Volume":45530162},
{"Index":757,"Date":"7/19/2010","Open":24.96,"High":25.3,"Low":24.91,"Close":25.23,"Volume":38181760},
{"Index":758,"Date":"7/16/2010","Open":25.51,"High":25.64,"Low":24.88,"Close":24.89,"Volume":65064760},
{"Index":759,"Date":"7/15/2010","Open":25.5,"High":25.59,"Low":24.98,"Close":25.51,"Volume":56934631},
{"Index":760,"Date":"7/14/2010","Open":25.5,"High":25.61,"Low":25.12,"Close":25.44,"Volume":72808022},
{"Index":761,"Date":"7/13/2010","Open":25.14,"High":25.3,"Low":24.9,"Close":25.13,"Volume":61928666},
{"Index":762,"Date":"7/12/2010","Open":24.43,"High":24.89,"Low":24.42,"Close":24.83,"Volume":49862201},
{"Index":763,"Date":"7/9/2010","Open":24.33,"High":24.41,"Low":24.15,"Close":24.27,"Volume":53811348},
{"Index":764,"Date":"7/8/2010","Open":24.6,"High":24.62,"Low":23.97,"Close":24.41,"Volume":50768072},
{"Index":765,"Date":"7/7/2010","Open":23.82,"High":24.32,"Low":23.61,"Close":24.3,"Volume":81967278},
{"Index":766,"Date":"7/6/2010","Open":23.7,"High":24.09,"Low":23.58,"Close":23.82,"Volume":73594554},
{"Index":767,"Date":"7/5/2010","Open":null,"High":null,"Low":null,"Close":23.27,"Volume":0},
{"Index":768,"Date":"7/2/2010","Open":23.36,"High":23.48,"Low":23.05,"Close":23.27,"Volume":62489452},
{"Index":769,"Date":"7/1/2010","Open":23.09,"High":23.32,"Low":22.73,"Close":23.16,"Volume":92239399},
{"Index":770,"Date":"6/30/2010","Open":23.3,"High":23.68,"Low":22.95,"Close":23.01,"Volume":81057995},
{"Index":771,"Date":"6/29/2010","Open":24.13,"High":24.2,"Low":23.11,"Close":23.31,"Volume":119885791},
{"Index":772,"Date":"6/28/2010","Open":24.51,"High":24.61,"Low":24.12,"Close":24.31,"Volume":73787879},
{"Index":773,"Date":"6/25/2010","Open":25.05,"High":25.11,"Low":24.31,"Close":24.53,"Volume":156256672},
{"Index":774,"Date":"6/24/2010","Open":25.46,"High":25.72,"Low":24.93,"Close":25,"Volume":85252196},
{"Index":775,"Date":"6/23/2010","Open":25.78,"High":25.78,"Low":25.22,"Close":25.31,"Volume":61468282},
{"Index":776,"Date":"6/22/2010","Open":26.16,"High":26.45,"Low":25.76,"Close":25.77,"Volume":55986386},
{"Index":777,"Date":"6/21/2010","Open":26.78,"High":26.89,"Low":25.89,"Close":25.95,"Volume":54625218},
{"Index":778,"Date":"6/18/2010","Open":26.37,"High":26.53,"Low":26.17,"Close":26.44,"Volume":52079257},
{"Index":779,"Date":"6/17/2010","Open":26.56,"High":26.67,"Low":26.04,"Close":26.37,"Volume":47998692},
{"Index":780,"Date":"6/16/2010","Open":26.47,"High":26.58,"Low":26.23,"Close":26.32,"Volume":48699364},
{"Index":781,"Date":"6/15/2010","Open":25.75,"High":26.65,"Low":25.74,"Close":26.58,"Volume":81644277},
{"Index":782,"Date":"6/14/2010","Open":25.86,"High":25.96,"Low":25.47,"Close":25.5,"Volume":50972363},
{"Index":783,"Date":"6/11/2010","Open":25.04,"High":25.72,"Low":24.77,"Close":25.66,"Volume":68057774},
{"Index":784,"Date":"6/10/2010","Open":25.13,"High":25.15,"Low":24.78,"Close":25,"Volume":78950407},
{"Index":785,"Date":"6/9/2010","Open":25.22,"High":25.52,"Low":24.75,"Close":24.79,"Volume":87808432},
{"Index":786,"Date":"6/8/2010","Open":25.25,"High":25.26,"Low":24.65,"Close":25.11,"Volume":87354921},
{"Index":787,"Date":"6/7/2010","Open":25.82,"High":25.83,"Low":25.24,"Close":25.29,"Volume":80456154},
{"Index":788,"Date":"6/4/2010","Open":26.1,"High":26.57,"Low":25.62,"Close":25.79,"Volume":89833275},
{"Index":789,"Date":"6/3/2010","Open":26.55,"High":26.93,"Low":26.41,"Close":26.86,"Volume":67839372},
{"Index":790,"Date":"6/2/2010","Open":26.06,"High":26.48,"Low":25.73,"Close":26.46,"Volume":65718772},
{"Index":791,"Date":"6/1/2010","Open":25.53,"High":26.31,"Low":25.52,"Close":25.89,"Volume":76155453},
{"Index":792,"Date":"5/31/2010","Open":null,"High":null,"Low":null,"Close":25.8,"Volume":0},
{"Index":793,"Date":"5/28/2010","Open":25.84,"High":26.12,"Low":25.66,"Close":25.8,"Volume":67502221},
{"Index":794,"Date":"5/27/2010","Open":25.73,"High":26.36,"Low":25.72,"Close":26,"Volume":136434525},
{"Index":795,"Date":"5/26/2010","Open":26.23,"High":26.6,"Low":24.56,"Close":25.01,"Volume":176684012},
{"Index":796,"Date":"5/25/2010","Open":25.65,"High":26.33,"Low":25.38,"Close":26.07,"Volume":98373509},
{"Index":797,"Date":"5/24/2010","Open":26.85,"High":26.86,"Low":26.26,"Close":26.27,"Volume":73712018},
{"Index":798,"Date":"5/21/2010","Open":26.63,"High":27.11,"Low":26.44,"Close":26.84,"Volume":117600229},
{"Index":799,"Date":"5/20/2010","Open":27.65,"High":27.84,"Low":27.04,"Close":27.11,"Volume":87991056},
{"Index":800,"Date":"5/19/2010","Open":28.52,"High":28.69,"Low":27.79,"Close":28.24,"Volume":61754173},
{"Index":801,"Date":"5/18/2010","Open":28.87,"High":29,"Low":28.4,"Close":28.6,"Volume":52772107},
{"Index":802,"Date":"5/17/2010","Open":29.12,"High":29.23,"Low":28.45,"Close":28.94,"Volume":46055496},
{"Index":803,"Date":"5/14/2010","Open":29.2,"High":29.21,"Low":28.64,"Close":28.93,"Volume":63333959},
{"Index":804,"Date":"5/13/2010","Open":29.26,"High":29.73,"Low":29.18,"Close":29.24,"Volume":45291598},
{"Index":805,"Date":"5/12/2010","Open":28.98,"High":29.58,"Low":28.92,"Close":29.44,"Volume":47152462},
{"Index":806,"Date":"5/11/2010","Open":28.68,"High":29.65,"Low":28.57,"Close":28.88,"Volume":63803037},
{"Index":807,"Date":"5/10/2010","Open":29.01,"High":29.48,"Low":28.71,"Close":28.94,"Volume":86656268},
{"Index":808,"Date":"5/7/2010","Open":28.88,"High":28.95,"Low":27.32,"Close":28.21,"Volume":173718024},
{"Index":809,"Date":"5/6/2010","Open":29.59,"High":29.88,"Low":27.91,"Close":28.98,"Volume":128612951},
{"Index":810,"Date":"5/5/2010","Open":29.77,"High":30.09,"Low":29.69,"Close":29.85,"Volume":66833778},
{"Index":811,"Date":"5/4/2010","Open":30.52,"High":30.55,"Low":29.75,"Close":30.13,"Volume":82085579},
{"Index":812,"Date":"5/3/2010","Open":30.67,"High":31.06,"Low":30.58,"Close":30.86,"Volume":43990036},
{"Index":813,"Date":"4/30/2010","Open":31.07,"High":31.08,"Low":30.52,"Close":30.54,"Volume":63220209},
{"Index":814,"Date":"4/29/2010","Open":30.93,"High":31.43,"Low":30.67,"Close":31,"Volume":52671781},
{"Index":815,"Date":"4/28/2010","Open":30.92,"High":31,"Low":30.62,"Close":30.91,"Volume":64557901},
{"Index":816,"Date":"4/27/2010","Open":30.95,"High":31.25,"Low":30.75,"Close":30.84,"Volume":68732315},
{"Index":817,"Date":"4/26/2010","Open":31,"High":31.28,"Low":30.86,"Close":31.11,"Volume":63652231},
{"Index":818,"Date":"4/23/2010","Open":31.12,"High":31.58,"Low":30.65,"Close":30.96,"Volume":126766583},
{"Index":819,"Date":"4/22/2010","Open":31.04,"High":31.53,"Low":30.9,"Close":31.39,"Volume":84847551},
{"Index":820,"Date":"4/21/2010","Open":31.33,"High":31.5,"Low":31.23,"Close":31.33,"Volume":55343086},
{"Index":821,"Date":"4/20/2010","Open":31.22,"High":31.44,"Low":31.13,"Close":31.36,"Volume":52206093},
{"Index":822,"Date":"4/19/2010","Open":30.77,"High":31.25,"Low":30.76,"Close":31.04,"Volume":64970248},
{"Index":823,"Date":"4/16/2010","Open":30.79,"High":30.98,"Low":30.6,"Close":30.67,"Volume":88707802},
{"Index":824,"Date":"4/15/2010","Open":30.82,"High":30.95,"Low":30.71,"Close":30.87,"Volume":52748075},
{"Index":825,"Date":"4/14/2010","Open":30.79,"High":31,"Low":30.66,"Close":30.82,"Volume":68941186},
{"Index":826,"Date":"4/13/2010","Open":30.15,"High":30.5,"Low":30.13,"Close":30.45,"Volume":41374514},
{"Index":827,"Date":"4/12/2010","Open":30.25,"High":30.49,"Low":30.2,"Close":30.32,"Volume":37074279},
{"Index":828,"Date":"4/9/2010","Open":29.95,"High":30.41,"Low":29.9,"Close":30.34,"Volume":54755457},
{"Index":829,"Date":"4/8/2010","Open":29.32,"High":29.98,"Low":29.3,"Close":29.92,"Volume":63713716},
{"Index":830,"Date":"4/7/2010","Open":29.16,"High":29.56,"Low":29.14,"Close":29.35,"Volume":58320552},
{"Index":831,"Date":"4/6/2010","Open":29.15,"High":29.58,"Low":28.98,"Close":29.32,"Volume":47366786},
{"Index":832,"Date":"4/5/2010","Open":29.13,"High":29.42,"Low":29.03,"Close":29.27,"Volume":34338235},
{"Index":833,"Date":"4/2/2010","Open":null,"High":null,"Low":null,"Close":29.16,"Volume":0},
{"Index":834,"Date":"4/1/2010","Open":29.35,"High":29.54,"Low":28.62,"Close":29.16,"Volume":74768063},
{"Index":835,"Date":"3/31/2010","Open":29.64,"High":29.72,"Low":29.17,"Close":29.29,"Volume":63762620},
{"Index":836,"Date":"3/30/2010","Open":29.63,"High":29.86,"Low":29.5,"Close":29.77,"Volume":34955871},
{"Index":837,"Date":"3/29/2010","Open":29.71,"High":29.82,"Low":29.55,"Close":29.59,"Volume":33340722},
{"Index":838,"Date":"3/26/2010","Open":30.09,"High":30.2,"Low":29.59,"Close":29.66,"Volume":55604731},
{"Index":839,"Date":"3/25/2010","Open":29.83,"High":30.57,"Low":29.8,"Close":30.01,"Volume":73176624},
{"Index":840,"Date":"3/24/2010","Open":29.72,"High":29.85,"Low":29.6,"Close":29.65,"Volume":33993584},
{"Index":841,"Date":"3/23/2010","Open":29.59,"High":29.9,"Low":29.41,"Close":29.88,"Volume":42026555},
{"Index":842,"Date":"3/22/2010","Open":29.5,"High":29.7,"Low":29.39,"Close":29.6,"Volume":37718162},
{"Index":843,"Date":"3/19/2010","Open":29.76,"High":29.9,"Low":29.35,"Close":29.59,"Volume":81341090},
{"Index":844,"Date":"3/18/2010","Open":29.63,"High":29.72,"Low":29.5,"Close":29.61,"Volume":43845199},
{"Index":845,"Date":"3/17/2010","Open":29.5,"High":29.87,"Low":29.4,"Close":29.63,"Volume":50386698},
{"Index":846,"Date":"3/16/2010","Open":29.42,"High":29.49,"Low":29.2,"Close":29.37,"Volume":36732935},
{"Index":847,"Date":"3/15/2010","Open":29.18,"High":29.37,"Low":29.01,"Close":29.29,"Volume":37516750},
{"Index":848,"Date":"3/12/2010","Open":29.32,"High":29.38,"Low":29.04,"Close":29.27,"Volume":31709321},
{"Index":849,"Date":"3/11/2010","Open":28.89,"High":29.19,"Low":28.85,"Close":29.18,"Volume":35353651},
{"Index":850,"Date":"3/10/2010","Open":28.86,"High":29.11,"Low":28.8,"Close":28.97,"Volume":44898608},
{"Index":851,"Date":"3/9/2010","Open":28.56,"High":29.11,"Low":28.55,"Close":28.8,"Volume":50278457},
{"Index":852,"Date":"3/8/2010","Open":28.52,"High":28.93,"Low":28.5,"Close":28.63,"Volume":39421396},
{"Index":853,"Date":"3/5/2010","Open":28.66,"High":28.68,"Low":28.42,"Close":28.59,"Volume":56005054},
{"Index":854,"Date":"3/4/2010","Open":28.46,"High":28.65,"Low":28.27,"Close":28.63,"Volume":42894184},
{"Index":855,"Date":"3/3/2010","Open":28.51,"High":28.61,"Low":28.35,"Close":28.46,"Volume":48442081},
{"Index":856,"Date":"3/2/2010","Open":29.08,"High":29.3,"Low":28.24,"Close":28.46,"Volume":93129838},
{"Index":857,"Date":"3/1/2010","Open":28.77,"High":29.05,"Low":28.53,"Close":29.02,"Volume":43805302},
{"Index":858,"Date":"2/26/2010","Open":28.65,"High":28.85,"Low":28.51,"Close":28.67,"Volume":40372889},
{"Index":859,"Date":"2/25/2010","Open":28.27,"High":28.65,"Low":28.02,"Close":28.6,"Volume":48735294},
{"Index":860,"Date":"2/24/2010","Open":28.52,"High":28.79,"Low":28.38,"Close":28.63,"Volume":43166875},
{"Index":861,"Date":"2/23/2010","Open":28.68,"High":28.83,"Low":28.09,"Close":28.33,"Volume":52270044},
{"Index":862,"Date":"2/22/2010","Open":28.84,"High":28.94,"Low":28.65,"Close":28.73,"Volume":36710350},
{"Index":863,"Date":"2/19/2010","Open":28.79,"High":28.92,"Low":28.69,"Close":28.77,"Volume":44461634},
{"Index":864,"Date":"2/18/2010","Open":28.59,"High":29.03,"Low":28.51,"Close":28.97,"Volume":42856501},
{"Index":865,"Date":"2/17/2010","Open":28.53,"High":28.65,"Low":28.36,"Close":28.59,"Volume":45882842},
{"Index":866,"Date":"2/16/2010","Open":28.13,"High":28.37,"Low":28.02,"Close":28.35,"Volume":51938098},
{"Index":867,"Date":"2/15/2010","Open":null,"High":null,"Low":null,"Close":27.93,"Volume":0},
{"Index":868,"Date":"2/12/2010","Open":27.81,"High":28.06,"Low":27.58,"Close":27.93,"Volume":81121515},
{"Index":869,"Date":"2/11/2010","Open":27.93,"High":28.4,"Low":27.7,"Close":28.12,"Volume":65995913},
{"Index":870,"Date":"2/10/2010","Open":28.03,"High":28.24,"Low":27.84,"Close":27.99,"Volume":48591246},
{"Index":871,"Date":"2/9/2010","Open":27.97,"High":28.34,"Low":27.75,"Close":28.01,"Volume":59195742},
{"Index":872,"Date":"2/8/2010","Open":28.01,"High":28.08,"Low":27.57,"Close":27.72,"Volume":52826474},
{"Index":873,"Date":"2/5/2010","Open":28,"High":28.28,"Low":27.57,"Close":28.02,"Volume":80960063},
{"Index":874,"Date":"2/4/2010","Open":28.38,"High":28.5,"Low":27.81,"Close":27.84,"Volume":77849968},
{"Index":875,"Date":"2/3/2010","Open":28.26,"High":28.79,"Low":28.12,"Close":28.63,"Volume":61397848},
{"Index":876,"Date":"2/2/2010","Open":28.37,"High":28.5,"Low":28.14,"Close":28.46,"Volume":54413654},
{"Index":877,"Date":"2/1/2010","Open":28.39,"High":28.48,"Low":27.92,"Close":28.41,"Volume":85931099},
{"Index":878,"Date":"1/29/2010","Open":29.9,"High":29.92,"Low":27.66,"Close":28.18,"Volume":193888424},
{"Index":879,"Date":"1/28/2010","Open":29.84,"High":29.87,"Low":28.89,"Close":29.16,"Volume":117513692},
{"Index":880,"Date":"1/27/2010","Open":29.35,"High":29.82,"Low":29.02,"Close":29.67,"Volume":63949492},
{"Index":881,"Date":"1/26/2010","Open":29.2,"High":29.85,"Low":29.09,"Close":29.5,"Volume":66647676},
{"Index":882,"Date":"1/25/2010","Open":29.24,"High":29.66,"Low":29.1,"Close":29.32,"Volume":63381173},
{"Index":883,"Date":"1/22/2010","Open":30,"High":30.2,"Low":28.84,"Close":28.96,"Volume":102004573},
{"Index":884,"Date":"1/21/2010","Open":30.61,"High":30.72,"Low":30,"Close":30.01,"Volume":73086701},
{"Index":885,"Date":"1/20/2010","Open":30.81,"High":30.94,"Low":30.31,"Close":30.58,"Volume":54857712},
{"Index":886,"Date":"1/19/2010","Open":30.75,"High":31.24,"Low":30.68,"Close":31.1,"Volume":46582886},
{"Index":887,"Date":"1/18/2010","Open":null,"High":null,"Low":null,"Close":30.86,"Volume":0},
{"Index":888,"Date":"1/15/2010","Open":31.08,"High":31.24,"Low":30.71,"Close":30.86,"Volume":79915648},
{"Index":889,"Date":"1/14/2010","Open":30.31,"High":31.1,"Low":30.26,"Close":30.96,"Volume":63244767},
{"Index":890,"Date":"1/13/2010","Open":30.26,"High":30.52,"Low":30.01,"Close":30.35,"Volume":51863463},
{"Index":891,"Date":"1/12/2010","Open":30.15,"High":30.4,"Low":29.91,"Close":30.07,"Volume":65913228},
{"Index":892,"Date":"1/11/2010","Open":30.71,"High":30.76,"Low":30.12,"Close":30.27,"Volume":68754648},
{"Index":893,"Date":"1/8/2010","Open":30.28,"High":30.88,"Low":30.24,"Close":30.66,"Volume":51201289},
{"Index":894,"Date":"1/7/2010","Open":30.63,"High":30.7,"Low":30.19,"Close":30.45,"Volume":50564285},
{"Index":895,"Date":"1/6/2010","Open":30.88,"High":31.08,"Low":30.52,"Close":30.77,"Volume":58182332},
{"Index":896,"Date":"1/5/2010","Open":30.85,"High":31.1,"Low":30.64,"Close":30.96,"Volume":49758862},
{"Index":897,"Date":"1/4/2010","Open":30.62,"High":31.1,"Low":30.59,"Close":30.95,"Volume":38414185},
{"Index":898,"Date":"1/1/2010","Open":null,"High":null,"Low":null,"Close":30.48,"Volume":0},
{"Index":899,"Date":"12/31/2009","Open":30.98,"High":30.99,"Low":30.48,"Close":30.48,"Volume":31929611},
{"Index":900,"Date":"12/30/2009","Open":31.15,"High":31.29,"Low":30.8,"Close":30.96,"Volume":42007597},
{"Index":901,"Date":"12/29/2009","Open":31.35,"High":31.5,"Low":31.23,"Close":31.39,"Volume":29722450},
{"Index":902,"Date":"12/28/2009","Open":31,"High":31.18,"Low":30.89,"Close":31.17,"Volume":25385575},
{"Index":903,"Date":"12/25/2009","Open":null,"High":null,"Low":null,"Close":31,"Volume":0},
{"Index":904,"Date":"12/24/2009","Open":30.88,"High":31,"Low":30.76,"Close":31,"Volume":11083867},
{"Index":905,"Date":"12/23/2009","Open":30.71,"High":30.95,"Low":30.69,"Close":30.92,"Volume":28362689},
{"Index":906,"Date":"12/22/2009","Open":30.6,"High":30.93,"Low":30.54,"Close":30.82,"Volume":36320920},
{"Index":907,"Date":"12/21/2009","Open":30.4,"High":30.84,"Low":30.37,"Close":30.52,"Volume":40132875},
{"Index":908,"Date":"12/18/2009","Open":29.84,"High":30.45,"Low":29.8,"Close":30.36,"Volume":94117968},
{"Index":909,"Date":"12/17/2009","Open":29.95,"High":29.96,"Low":29.57,"Close":29.6,"Volume":43691182},
{"Index":910,"Date":"12/16/2009","Open":30.07,"High":30.41,"Low":30.04,"Close":30.1,"Volume":55741169},
{"Index":911,"Date":"12/15/2009","Open":29.89,"High":30.21,"Low":29.88,"Close":30.02,"Volume":49473151},
{"Index":912,"Date":"12/14/2009","Open":29.91,"High":30.16,"Low":29.9,"Close":30.11,"Volume":34651154},
{"Index":913,"Date":"12/11/2009","Open":29.97,"High":30,"Low":29.79,"Close":29.85,"Volume":43746588},
{"Index":914,"Date":"12/10/2009","Open":29.71,"High":29.96,"Low":29.66,"Close":29.87,"Volume":45940703},
{"Index":915,"Date":"12/9/2009","Open":29.47,"High":29.81,"Low":29.25,"Close":29.71,"Volume":44719350},
{"Index":916,"Date":"12/8/2009","Open":29.52,"High":29.74,"Low":29.38,"Close":29.57,"Volume":37407912},
{"Index":917,"Date":"12/7/2009","Open":29.78,"High":30.08,"Low":29.68,"Close":29.79,"Volume":38082612},
{"Index":918,"Date":"12/4/2009","Open":30.05,"High":30.37,"Low":29.83,"Close":29.98,"Volume":58819960},
{"Index":919,"Date":"12/3/2009","Open":29.84,"High":30.2,"Low":29.76,"Close":29.83,"Volume":43096326},
{"Index":920,"Date":"12/2/2009","Open":29.9,"High":29.99,"Low":29.65,"Close":29.78,"Volume":36308524},
{"Index":921,"Date":"12/1/2009","Open":29.52,"High":30.05,"Low":29.41,"Close":30.01,"Volume":49907182},
{"Index":922,"Date":"11/30/2009","Open":29.15,"High":29.45,"Low":29,"Close":29.41,"Volume":44174645},
{"Index":923,"Date":"11/27/2009","Open":29.11,"High":29.39,"Low":28.75,"Close":29.22,"Volume":29357892},
{"Index":924,"Date":"11/26/2009","Open":null,"High":null,"Low":null,"Close":29.79,"Volume":0},
{"Index":925,"Date":"11/25/2009","Open":29.81,"High":29.86,"Low":29.58,"Close":29.79,"Volume":32036164},
{"Index":926,"Date":"11/24/2009","Open":29.95,"High":29.99,"Low":29.75,"Close":29.91,"Volume":37341362},
{"Index":927,"Date":"11/23/2009","Open":29.84,"High":30.01,"Low":29.7,"Close":29.94,"Volume":41836365},
{"Index":928,"Date":"11/20/2009","Open":29.66,"High":29.77,"Low":29.43,"Close":29.62,"Volume":42648018},
{"Index":929,"Date":"11/19/2009","Open":29.99,"High":30,"Low":29.7,"Close":29.78,"Volume":51967660},
{"Index":930,"Date":"11/18/2009","Open":30,"High":30.14,"Low":29.81,"Close":30.11,"Volume":59440915},
{"Index":931,"Date":"11/17/2009","Open":29.5,"High":30,"Low":29.47,"Close":30,"Volume":75648887},
{"Index":932,"Date":"11/16/2009","Open":29.61,"High":29.8,"Low":29.37,"Close":29.54,"Volume":54129501},
{"Index":933,"Date":"11/13/2009","Open":29.47,"High":29.79,"Low":29.37,"Close":29.63,"Volume":53044975},
{"Index":934,"Date":"11/12/2009","Open":29.01,"High":29.49,"Low":29,"Close":29.36,"Volume":55360706},
{"Index":935,"Date":"11/11/2009","Open":29.08,"High":29.3,"Low":29.02,"Close":29.12,"Volume":49693320},
{"Index":936,"Date":"11/10/2009","Open":28.9,"High":29.28,"Low":28.81,"Close":29.01,"Volume":65881036},
{"Index":937,"Date":"11/9/2009","Open":28.62,"High":29,"Low":28.53,"Close":28.99,"Volume":57522019},
{"Index":938,"Date":"11/6/2009","Open":28.38,"High":28.63,"Low":28.2,"Close":28.52,"Volume":38909997},
{"Index":939,"Date":"11/5/2009","Open":28.52,"High":28.74,"Low":28.28,"Close":28.47,"Volume":52683314},
{"Index":940,"Date":"11/4/2009","Open":27.69,"High":28.39,"Low":27.62,"Close":28.06,"Volume":63898306},
{"Index":941,"Date":"11/3/2009","Open":27.64,"High":27.74,"Low":27.43,"Close":27.53,"Volume":50294715},
{"Index":942,"Date":"11/2/2009","Open":27.7,"High":28.05,"Low":27.41,"Close":27.88,"Volume":62432606},
{"Index":943,"Date":"10/30/2009","Open":28.03,"High":28.4,"Low":27.66,"Close":27.73,"Volume":73371734},
{"Index":944,"Date":"10/29/2009","Open":28.07,"High":28.41,"Low":27.85,"Close":28.22,"Volume":65232886},
{"Index":945,"Date":"10/28/2009","Open":28.24,"High":28.77,"Low":27.95,"Close":28.02,"Volume":73542323},
{"Index":946,"Date":"10/27/2009","Open":28.73,"High":28.88,"Low":28.44,"Close":28.59,"Volume":69685783},
{"Index":947,"Date":"10/26/2009","Open":28.12,"High":29.02,"Low":28.11,"Close":28.68,"Volume":124149662},
{"Index":948,"Date":"10/23/2009","Open":29.2,"High":29.35,"Low":27.88,"Close":28.02,"Volume":281760947},
{"Index":949,"Date":"10/22/2009","Open":26.56,"High":26.72,"Low":26.13,"Close":26.59,"Volume":61599926},
{"Index":950,"Date":"10/21/2009","Open":26.46,"High":26.75,"Low":26.39,"Close":26.58,"Volume":61672603},
{"Index":951,"Date":"10/20/2009","Open":26.42,"High":26.51,"Low":25.94,"Close":26.37,"Volume":54613476},
{"Index":952,"Date":"10/19/2009","Open":26.49,"High":26.58,"Low":26.25,"Close":26.36,"Volume":48143163},
{"Index":953,"Date":"10/16/2009","Open":26.45,"High":26.63,"Low":26.1,"Close":26.5,"Volume":56500866},
{"Index":954,"Date":"10/15/2009","Open":25.9,"High":26.71,"Low":25.9,"Close":26.71,"Volume":65620101},
{"Index":955,"Date":"10/14/2009","Open":26.14,"High":26.2,"Low":25.82,"Close":25.96,"Volume":45365489},
{"Index":956,"Date":"10/13/2009","Open":25.59,"High":25.94,"Low":25.52,"Close":25.81,"Volume":37748964},
{"Index":957,"Date":"10/12/2009","Open":25.66,"High":25.89,"Low":25.55,"Close":25.72,"Volume":29153569},
{"Index":958,"Date":"10/9/2009","Open":25.57,"High":25.79,"Low":25.46,"Close":25.55,"Volume":39522259},
{"Index":959,"Date":"10/8/2009","Open":25.44,"High":25.9,"Low":25.22,"Close":25.67,"Volume":60521239},
{"Index":960,"Date":"10/7/2009","Open":24.99,"High":25.18,"Low":24.88,"Close":25.1,"Volume":38473856},
{"Index":961,"Date":"10/6/2009","Open":24.68,"High":25.21,"Low":24.66,"Close":25.11,"Volume":48795241},
{"Index":962,"Date":"10/5/2009","Open":24.98,"High":25.06,"Low":24.52,"Close":24.64,"Volume":60809818},
{"Index":963,"Date":"10/2/2009","Open":24.46,"High":25.09,"Low":24.43,"Close":24.96,"Volume":51226259},
{"Index":964,"Date":"10/1/2009","Open":25.4,"High":25.47,"Low":24.8,"Close":24.88,"Volume":75958097},
{"Index":965,"Date":"9/30/2009","Open":25.76,"High":25.99,"Low":25.38,"Close":25.72,"Volume":63537684},
{"Index":966,"Date":"9/29/2009","Open":25.91,"High":25.96,"Low":25.69,"Close":25.75,"Volume":39050278},
{"Index":967,"Date":"9/28/2009","Open":25.6,"High":26.16,"Low":25.6,"Close":25.83,"Volume":44363585},
{"Index":968,"Date":"9/25/2009","Open":25.69,"High":25.82,"Low":25.52,"Close":25.55,"Volume":50161051},
{"Index":969,"Date":"9/24/2009","Open":25.92,"High":26.11,"Low":25.66,"Close":25.94,"Volume":56310695},
{"Index":970,"Date":"9/23/2009","Open":25.92,"High":26.25,"Low":25.64,"Close":25.71,"Volume":60603558},
{"Index":971,"Date":"9/22/2009","Open":25.4,"High":25.82,"Low":25.29,"Close":25.77,"Volume":61378342},
{"Index":972,"Date":"9/21/2009","Open":25.11,"High":25.37,"Low":25.1,"Close":25.3,"Volume":28878663},
{"Index":973,"Date":"9/18/2009","Open":25.46,"High":25.48,"Low":25.1,"Close":25.26,"Volume":68016403},
{"Index":974,"Date":"9/17/2009","Open":25.06,"High":25.38,"Low":25.06,"Close":25.3,"Volume":42431643},
{"Index":975,"Date":"9/16/2009","Open":25.25,"High":25.35,"Low":24.95,"Close":25.2,"Volume":50055778},
{"Index":976,"Date":"9/15/2009","Open":24.97,"High":25.27,"Low":24.86,"Close":25.2,"Volume":44718408},
{"Index":977,"Date":"9/14/2009","Open":24.65,"High":25.09,"Low":24.64,"Close":25,"Volume":42810156},
{"Index":978,"Date":"9/11/2009","Open":24.93,"High":25.17,"Low":24.81,"Close":24.86,"Volume":54304284},
{"Index":979,"Date":"9/10/2009","Open":24.8,"High":25.05,"Low":24.65,"Close":25,"Volume":46258757},
{"Index":980,"Date":"9/9/2009","Open":24.74,"High":24.95,"Low":24.66,"Close":24.78,"Volume":49900235},
{"Index":981,"Date":"9/8/2009","Open":24.62,"High":24.84,"Low":24.41,"Close":24.82,"Volume":53738665},
{"Index":982,"Date":"9/4/2009","Open":24.09,"High":24.8,"Low":24.08,"Close":24.62,"Volume":44999631},
{"Index":983,"Date":"9/3/2009","Open":23.91,"High":24.14,"Low":23.76,"Close":24.11,"Volume":34120376},
{"Index":984,"Date":"9/2/2009","Open":23.82,"High":24.14,"Low":23.78,"Close":23.86,"Volume":40771253},
{"Index":985,"Date":"9/1/2009","Open":24.35,"High":24.74,"Low":23.9,"Close":24,"Volume":62608465},
{"Index":986,"Date":"8/31/2009","Open":24.57,"High":24.85,"Low":24.29,"Close":24.65,"Volume":49597146},
{"Index":987,"Date":"8/28/2009","Open":25.07,"High":25.49,"Low":24.61,"Close":24.68,"Volume":55807969},
{"Index":988,"Date":"8/27/2009","Open":24.41,"High":24.78,"Low":24.3,"Close":24.69,"Volume":45495600},
{"Index":989,"Date":"8/26/2009","Open":24.59,"High":24.75,"Low":24.42,"Close":24.55,"Volume":41079001},
{"Index":990,"Date":"8/25/2009","Open":24.6,"High":24.82,"Low":24.46,"Close":24.64,"Volume":43980206},
{"Index":991,"Date":"8/24/2009","Open":24.41,"High":24.73,"Low":24.28,"Close":24.64,"Volume":54180889},
{"Index":992,"Date":"8/21/2009","Open":23.93,"High":24.42,"Low":23.77,"Close":24.41,"Volume":69018918},
{"Index":993,"Date":"8/20/2009","Open":23.6,"High":23.87,"Low":23.54,"Close":23.67,"Volume":39508124},
{"Index":994,"Date":"8/19/2009","Open":23.25,"High":23.72,"Low":23.25,"Close":23.65,"Volume":41827419},
{"Index":995,"Date":"8/18/2009","Open":23.29,"High":23.65,"Low":23.27,"Close":23.58,"Volume":38878900},
{"Index":996,"Date":"8/17/2009","Open":23.32,"High":23.6,"Low":23.23,"Close":23.25,"Volume":42482887},
{"Index":997,"Date":"8/14/2009","Open":23.62,"High":23.8,"Low":23.51,"Close":23.69,"Volume":46331960},
{"Index":998,"Date":"8/13/2009","Open":23.63,"High":23.85,"Low":23.4,"Close":23.62,"Volume":38955807},
{"Index":999,"Date":"8/12/2009","Open":23.13,"High":23.9,"Low":23.03,"Close":23.53,"Volume":61972277},
{"Index":1000,"Date":"8/11/2009","Open":23.32,"High":23.4,"Low":23.05,"Close":23.13,"Volume":33620089},
{"Index":1001,"Date":"8/10/2009","Open":23.46,"High":23.55,"Low":23.3,"Close":23.42,"Volume":35268300},
{"Index":1002,"Date":"8/7/2009","Open":23.75,"High":23.82,"Low":23.5,"Close":23.56,"Volume":46174325},
{"Index":1003,"Date":"8/6/2009","Open":23.93,"High":23.98,"Low":23.27,"Close":23.46,"Volume":59694624},
{"Index":1004,"Date":"8/5/2009","Open":23.84,"High":24.25,"Low":23.79,"Close":23.81,"Volume":53310241},
{"Index":1005,"Date":"8/4/2009","Open":23.68,"High":23.79,"Low":23.53,"Close":23.77,"Volume":49218228},
{"Index":1006,"Date":"8/3/2009","Open":23.82,"High":23.86,"Low":23.5,"Close":23.83,"Volume":46902837},
{"Index":1007,"Date":"7/31/2009","Open":23.77,"High":24.07,"Low":23.5,"Close":23.52,"Volume":54265278},
{"Index":1008,"Date":"7/30/2009","Open":24.2,"High":24.43,"Low":23.71,"Close":23.81,"Volume":67819964},
{"Index":1009,"Date":"7/29/2009","Open":23.73,"High":23.91,"Low":23.34,"Close":23.8,"Volume":73626862},
{"Index":1010,"Date":"7/28/2009","Open":22.99,"High":23.55,"Low":22.9,"Close":23.47,"Volume":70288380},
{"Index":1011,"Date":"7/27/2009","Open":23.44,"High":23.45,"Low":22.9,"Close":23.11,"Volume":80949924},
{"Index":1012,"Date":"7/24/2009","Open":23.61,"High":23.89,"Low":22.81,"Close":23.45,"Volume":215135609},
{"Index":1013,"Date":"7/23/2009","Open":24.93,"High":25.72,"Low":24.84,"Close":25.56,"Volume":106060477},
{"Index":1014,"Date":"7/22/2009","Open":24.7,"High":24.9,"Low":24.51,"Close":24.8,"Volume":66192409},
{"Index":1015,"Date":"7/21/2009","Open":24.69,"High":24.83,"Low":24.37,"Close":24.83,"Volume":52028399},
{"Index":1016,"Date":"7/20/2009","Open":24.44,"High":24.53,"Low":24.15,"Close":24.53,"Volume":47797971},
{"Index":1017,"Date":"7/17/2009","Open":24.4,"High":24.45,"Low":24.1,"Close":24.29,"Volume":52860096},
{"Index":1018,"Date":"7/16/2009","Open":23.93,"High":24.44,"Low":23.86,"Close":24.44,"Volume":64560963},
{"Index":1019,"Date":"7/15/2009","Open":23.75,"High":24.12,"Low":23.56,"Close":24.12,"Volume":67241887},
{"Index":1020,"Date":"7/14/2009","Open":23.2,"High":23.22,"Low":22.86,"Close":23.11,"Volume":45448634},
{"Index":1021,"Date":"7/13/2009","Open":22.42,"High":23.29,"Low":22.14,"Close":23.23,"Volume":67585958},
{"Index":1022,"Date":"7/10/2009","Open":22.19,"High":22.54,"Low":22.15,"Close":22.39,"Volume":43238698},
{"Index":1023,"Date":"7/9/2009","Open":22.65,"High":22.81,"Low":22.37,"Close":22.44,"Volume":46981174},
{"Index":1024,"Date":"7/8/2009","Open":22.31,"High":22.69,"Low":22,"Close":22.56,"Volume":73023306},
{"Index":1025,"Date":"7/7/2009","Open":23.08,"High":23.14,"Low":22.46,"Close":22.53,"Volume":52842412},
{"Index":1026,"Date":"7/6/2009","Open":23.21,"High":23.28,"Low":22.87,"Close":23.2,"Volume":49207638},
{"Index":1027,"Date":"7/3/2009","Open":null,"High":null,"Low":null,"Close":23.37,"Volume":0},
{"Index":1028,"Date":"7/2/2009","Open":23.76,"High":24.04,"Low":23.21,"Close":23.37,"Volume":65427699},
{"Index":1029,"Date":"7/1/2009","Open":24.05,"High":24.3,"Low":23.96,"Close":24.04,"Volume":54915127},
{"Index":1030,"Date":"6/30/2009","Open":23.97,"High":24.24,"Low":23.63,"Close":23.77,"Volume":66452303},
{"Index":1031,"Date":"6/29/2009","Open":23.6,"High":24.03,"Low":23.55,"Close":23.86,"Volume":62864396},
{"Index":1032,"Date":"6/26/2009","Open":23.57,"High":23.69,"Low":23.32,"Close":23.35,"Volume":65126363},
{"Index":1033,"Date":"6/25/2009","Open":23.43,"High":23.92,"Low":23.2,"Close":23.79,"Volume":57727830},
{"Index":1034,"Date":"6/24/2009","Open":23.45,"High":23.75,"Low":23.36,"Close":23.47,"Volume":54287632},
{"Index":1035,"Date":"6/23/2009","Open":23.38,"High":23.66,"Low":23.21,"Close":23.34,"Volume":56753482},
{"Index":1036,"Date":"6/22/2009","Open":23.95,"High":23.95,"Low":23.25,"Close":23.28,"Volume":71296464},
{"Index":1037,"Date":"6/19/2009","Open":24.04,"High":24.34,"Low":23.75,"Close":24.07,"Volume":115458922},
{"Index":1038,"Date":"6/18/2009","Open":23.62,"High":23.69,"Low":23.3,"Close":23.5,"Volume":58852177},
{"Index":1039,"Date":"6/17/2009","Open":23.5,"High":23.82,"Low":23.17,"Close":23.68,"Volume":86483075},
{"Index":1040,"Date":"6/16/2009","Open":23.47,"High":24.11,"Low":23.44,"Close":23.45,"Volume":105295558},
{"Index":1041,"Date":"6/15/2009","Open":23.23,"High":23.54,"Low":23.02,"Close":23.42,"Volume":69089588},
{"Index":1042,"Date":"6/12/2009","Open":22.9,"High":23.38,"Low":22.74,"Close":23.33,"Volume":50963461},
{"Index":1043,"Date":"6/11/2009","Open":22.59,"High":23.26,"Low":22.57,"Close":22.83,"Volume":65128974},
{"Index":1044,"Date":"6/10/2009","Open":22.17,"High":22.62,"Low":22.12,"Close":22.55,"Volume":61297117},
{"Index":1045,"Date":"6/9/2009","Open":22.06,"High":22.32,"Low":21.88,"Close":22.08,"Volume":50887629},
{"Index":1046,"Date":"6/8/2009","Open":21.98,"High":22.32,"Low":21.63,"Close":22.05,"Volume":49008050},
{"Index":1047,"Date":"6/5/2009","Open":21.96,"High":22.31,"Low":21.81,"Close":22.14,"Volume":59585285},
{"Index":1048,"Date":"6/4/2009","Open":21.77,"High":21.9,"Low":21.58,"Close":21.83,"Volume":42332565},
{"Index":1049,"Date":"6/3/2009","Open":21.31,"High":21.76,"Low":21.29,"Close":21.73,"Volume":56047439},
{"Index":1050,"Date":"6/2/2009","Open":21.36,"High":21.98,"Low":21.2,"Close":21.4,"Volume":48941777},
{"Index":1051,"Date":"6/1/2009","Open":21,"High":21.5,"Low":20.86,"Close":21.4,"Volume":57322905},
{"Index":1052,"Date":"5/29/2009","Open":20.56,"High":20.94,"Low":20.3,"Close":20.89,"Volume":46139533},
{"Index":1053,"Date":"5/28/2009","Open":20.32,"High":20.63,"Low":20.05,"Close":20.45,"Volume":45484759},
{"Index":1054,"Date":"5/27/2009","Open":20.25,"High":20.6,"Low":20.07,"Close":20.13,"Volume":42898438},
{"Index":1055,"Date":"5/26/2009","Open":19.54,"High":20.45,"Low":19.45,"Close":20.34,"Volume":44996741},
{"Index":1056,"Date":"5/22/2009","Open":19.93,"High":20.17,"Low":19.47,"Close":19.75,"Volume":37325792},
{"Index":1057,"Date":"5/21/2009","Open":20.14,"High":20.23,"Low":19.51,"Close":19.82,"Volume":58241500},
{"Index":1058,"Date":"5/20/2009","Open":20.41,"High":20.69,"Low":20.22,"Close":20.38,"Volume":47452295},
{"Index":1059,"Date":"5/19/2009","Open":20.51,"High":20.74,"Low":20.25,"Close":20.31,"Volume":51368251},
{"Index":1060,"Date":"5/18/2009","Open":20.36,"High":20.6,"Low":20.24,"Close":20.6,"Volume":46077725},
{"Index":1061,"Date":"5/15/2009","Open":20.13,"High":20.5,"Low":19.98,"Close":20.22,"Volume":61289838},
{"Index":1062,"Date":"5/14/2009","Open":19.83,"High":20.23,"Low":19.8,"Close":20.06,"Volume":54544880},
{"Index":1063,"Date":"5/13/2009","Open":19.92,"High":20,"Low":19.67,"Close":19.75,"Volume":49288225},
{"Index":1064,"Date":"5/12/2009","Open":19.51,"High":20.06,"Low":19.47,"Close":19.89,"Volume":71966786},
{"Index":1065,"Date":"5/11/2009","Open":19.2,"High":19.73,"Low":19.01,"Close":19.32,"Volume":63769338},
{"Index":1066,"Date":"5/8/2009","Open":19.46,"High":19.64,"Low":19.14,"Close":19.42,"Volume":67604246},
{"Index":1067,"Date":"5/7/2009","Open":19.96,"High":19.99,"Low":19.14,"Close":19.32,"Volume":68727152},
{"Index":1068,"Date":"5/6/2009","Open":20.06,"High":20.07,"Low":19.61,"Close":19.79,"Volume":59639015},
{"Index":1069,"Date":"5/5/2009","Open":20.14,"High":20.24,"Low":19.64,"Close":19.79,"Volume":67242977},
{"Index":1070,"Date":"5/4/2009","Open":20.37,"High":20.4,"Low":19.98,"Close":20.19,"Volume":54313367},
{"Index":1071,"Date":"5/1/2009","Open":20.19,"High":20.35,"Low":19.86,"Close":20.24,"Volume":63224473},
{"Index":1072,"Date":"4/30/2009","Open":20.6,"High":21.1,"Low":20.01,"Close":20.26,"Volume":87439809},
{"Index":1073,"Date":"4/29/2009","Open":20.11,"High":20.89,"Low":20.06,"Close":20.25,"Volume":79301588},
{"Index":1074,"Date":"4/28/2009","Open":20.25,"High":20.27,"Low":19.79,"Close":19.93,"Volume":76688300},
{"Index":1075,"Date":"4/27/2009","Open":20.55,"High":20.82,"Low":20.28,"Close":20.4,"Volume":68219574},
{"Index":1076,"Date":"4/24/2009","Open":19.82,"High":21.2,"Low":19.5,"Close":20.91,"Volume":168478498},
{"Index":1077,"Date":"4/23/2009","Open":18.92,"High":18.94,"Low":18.47,"Close":18.92,"Volume":86116273},
{"Index":1078,"Date":"4/22/2009","Open":18.76,"High":19.19,"Low":18.7,"Close":18.78,"Volume":59400937},
{"Index":1079,"Date":"4/21/2009","Open":18.59,"High":19.08,"Low":18.57,"Close":18.97,"Volume":60928280},
{"Index":1080,"Date":"4/20/2009","Open":18.89,"High":18.95,"Low":18.57,"Close":18.61,"Volume":62943434},
{"Index":1081,"Date":"4/17/2009","Open":19.68,"High":19.69,"Low":19,"Close":19.2,"Volume":61398450},
{"Index":1082,"Date":"4/16/2009","Open":19.16,"High":19.78,"Low":18.99,"Close":19.76,"Volume":67691952},
{"Index":1083,"Date":"4/15/2009","Open":19.21,"High":19.25,"Low":18.51,"Close":18.83,"Volume":72725459},
{"Index":1084,"Date":"4/14/2009","Open":19.44,"High":19.55,"Low":19,"Close":19.35,"Volume":63796243},
{"Index":1085,"Date":"4/13/2009","Open":19.69,"High":19.85,"Low":19.37,"Close":19.59,"Volume":44450425},
{"Index":1086,"Date":"4/10/2009","Open":null,"High":null,"Low":null,"Close":19.67,"Volume":0},
{"Index":1087,"Date":"4/9/2009","Open":19.45,"High":19.7,"Low":19.22,"Close":19.67,"Volume":55759562},
{"Index":1088,"Date":"4/8/2009","Open":18.97,"High":19.62,"Low":18.96,"Close":19.19,"Volume":56408826},
{"Index":1089,"Date":"4/7/2009","Open":18.76,"High":19.14,"Low":18.63,"Close":18.76,"Volume":65815169},
{"Index":1090,"Date":"4/6/2009","Open":18.54,"High":18.76,"Low":18.26,"Close":18.76,"Volume":47478684},
{"Index":1091,"Date":"4/3/2009","Open":19.13,"High":19.15,"Low":18.43,"Close":18.75,"Volume":81865036},
{"Index":1092,"Date":"4/2/2009","Open":19.5,"High":19.89,"Low":19,"Close":19.29,"Volume":99082236},
{"Index":1093,"Date":"4/1/2009","Open":18.23,"High":19.36,"Low":18.18,"Close":19.31,"Volume":96438844},
{"Index":1094,"Date":"3/31/2009","Open":17.83,"High":18.79,"Low":17.78,"Close":18.37,"Volume":92423291},
{"Index":1095,"Date":"3/30/2009","Open":17.74,"High":17.76,"Low":17.27,"Close":17.48,"Volume":49640619},
{"Index":1096,"Date":"3/27/2009","Open":18.54,"High":18.62,"Low":18.05,"Close":18.13,"Volume":47673696},
{"Index":1097,"Date":"3/26/2009","Open":18.17,"High":18.88,"Low":18.12,"Close":18.83,"Volume":63780075},
{"Index":1098,"Date":"3/25/2009","Open":17.98,"High":18.31,"Low":17.52,"Close":17.88,"Volume":73932163},
{"Index":1099,"Date":"3/24/2009","Open":18.04,"High":18.21,"Low":17.84,"Close":17.93,"Volume":50090354},
{"Index":1100,"Date":"3/23/2009","Open":17.37,"High":18.59,"Low":17.31,"Close":18.33,"Volume":71607826},
{"Index":1101,"Date":"3/20/2009","Open":17.32,"High":17.65,"Low":16.88,"Close":17.06,"Volume":81742575},
{"Index":1102,"Date":"3/19/2009","Open":17.37,"High":17.45,"Low":16.92,"Close":17.14,"Volume":58998888},
{"Index":1103,"Date":"3/18/2009","Open":17.03,"High":17.22,"Low":16.6,"Close":16.96,"Volume":70733199},
{"Index":1104,"Date":"3/17/2009","Open":16.32,"High":16.9,"Low":16.26,"Close":16.9,"Volume":62669277},
{"Index":1105,"Date":"3/16/2009","Open":16.82,"High":16.96,"Low":16.24,"Close":16.25,"Volume":67038412},
{"Index":1106,"Date":"3/13/2009","Open":16.98,"High":17.05,"Low":16.18,"Close":16.65,"Volume":82974543},
{"Index":1107,"Date":"3/12/2009","Open":17.01,"High":17.04,"Low":16.48,"Close":17.01,"Volume":93719791},
{"Index":1108,"Date":"3/11/2009","Open":16.63,"High":17.2,"Low":16.43,"Close":17.11,"Volume":84572522},
{"Index":1109,"Date":"3/10/2009","Open":15.37,"High":16.62,"Low":15.25,"Close":16.48,"Volume":95191803},
{"Index":1110,"Date":"3/9/2009","Open":15.2,"High":15.74,"Low":15.1,"Close":15.15,"Volume":66514260},
{"Index":1111,"Date":"3/6/2009","Open":15.35,"High":15.62,"Low":14.87,"Close":15.28,"Volume":92853699},
{"Index":1112,"Date":"3/5/2009","Open":15.86,"High":15.88,"Low":15.27,"Close":15.27,"Volume":89704742},
{"Index":1113,"Date":"3/4/2009","Open":16.12,"High":16.4,"Low":15.89,"Close":16.12,"Volume":69290013},
{"Index":1114,"Date":"3/3/2009","Open":16.03,"High":16.24,"Low":15.64,"Close":15.88,"Volume":80476554},
{"Index":1115,"Date":"3/2/2009","Open":15.96,"High":16.25,"Low":15.72,"Close":15.79,"Volume":80597104},
{"Index":1116,"Date":"2/27/2009","Open":16.29,"High":16.52,"Low":16.1,"Close":16.15,"Volume":93434279},
{"Index":1117,"Date":"2/26/2009","Open":17.05,"High":17.08,"Low":16.42,"Close":16.42,"Volume":83219416},
{"Index":1118,"Date":"2/25/2009","Open":17.01,"High":17.24,"Low":16.46,"Close":16.96,"Volume":105894560},
{"Index":1119,"Date":"2/24/2009","Open":17.03,"High":17.35,"Low":16.36,"Close":17.17,"Volume":122673954},
{"Index":1120,"Date":"2/23/2009","Open":18.02,"High":18.15,"Low":17.16,"Close":17.21,"Volume":70803342},
{"Index":1121,"Date":"2/20/2009","Open":17.77,"High":18.19,"Low":17.66,"Close":18,"Volume":69416120},
{"Index":1122,"Date":"2/19/2009","Open":18.3,"High":18.38,"Low":17.81,"Close":17.91,"Volume":49197636},
{"Index":1123,"Date":"2/18/2009","Open":18.22,"High":18.45,"Low":18,"Close":18.12,"Volume":54955158},
{"Index":1124,"Date":"2/17/2009","Open":18.49,"High":18.5,"Low":17.89,"Close":18.09,"Volume":75853206},
{"Index":1125,"Date":"2/13/2009","Open":19.27,"High":19.47,"Low":19.04,"Close":19.09,"Volume":47419392},
{"Index":1126,"Date":"2/12/2009","Open":18.97,"High":19.32,"Low":18.54,"Close":19.26,"Volume":75323479},
{"Index":1127,"Date":"2/11/2009","Open":18.94,"High":19.49,"Low":18.92,"Close":19.21,"Volume":58599423},
{"Index":1128,"Date":"2/10/2009","Open":19.25,"High":19.8,"Low":18.7,"Close":18.8,"Volume":83958715},
{"Index":1129,"Date":"2/9/2009","Open":19.64,"High":19.77,"Low":19.26,"Close":19.44,"Volume":52196149},
{"Index":1130,"Date":"2/6/2009","Open":19.16,"High":19.93,"Low":19.06,"Close":19.66,"Volume":86745927},
{"Index":1131,"Date":"2/5/2009","Open":18.51,"High":19.14,"Low":18.25,"Close":19.04,"Volume":75197935},
{"Index":1132,"Date":"2/4/2009","Open":18.54,"High":19,"Low":18.5,"Close":18.63,"Volume":75617853},
{"Index":1133,"Date":"2/3/2009","Open":17.85,"High":18.61,"Low":17.6,"Close":18.5,"Volume":86881249},
{"Index":1134,"Date":"2/2/2009","Open":17.03,"High":18.13,"Low":17,"Close":17.83,"Volume":88882500},
{"Index":1135,"Date":"1/30/2009","Open":17.74,"High":17.79,"Low":17.1,"Close":17.1,"Volume":62386468},
{"Index":1136,"Date":"1/29/2009","Open":17.78,"High":17.96,"Low":17.56,"Close":17.59,"Volume":49209360},
{"Index":1137,"Date":"1/28/2009","Open":17.8,"High":18.31,"Low":17.76,"Close":18.04,"Volume":64702531},
{"Index":1138,"Date":"1/27/2009","Open":17.78,"High":17.97,"Low":17.43,"Close":17.66,"Volume":61707540},
{"Index":1139,"Date":"1/26/2009","Open":17.29,"High":17.81,"Low":17.23,"Close":17.63,"Volume":93115480},
{"Index":1140,"Date":"1/23/2009","Open":16.97,"High":17.49,"Low":16.75,"Close":17.2,"Volume":117020593},
{"Index":1141,"Date":"1/22/2009","Open":18.05,"High":18.18,"Low":17.07,"Close":17.11,"Volume":222435525},
{"Index":1142,"Date":"1/21/2009","Open":18.87,"High":19.45,"Low":18.46,"Close":19.38,"Volume":68358085},
{"Index":1143,"Date":"1/20/2009","Open":19.46,"High":19.62,"Low":18.37,"Close":18.48,"Volume":89891855},
{"Index":1144,"Date":"1/16/2009","Open":19.63,"High":19.91,"Low":19.15,"Close":19.71,"Volume":79640268},
{"Index":1145,"Date":"1/15/2009","Open":19.07,"High":19.3,"Low":18.52,"Close":19.24,"Volume":96222222},
{"Index":1146,"Date":"1/14/2009","Open":19.53,"High":19.68,"Low":19.01,"Close":19.09,"Volume":80341720},
{"Index":1147,"Date":"1/13/2009","Open":19.52,"High":19.99,"Low":19.52,"Close":19.82,"Volume":65847793},
{"Index":1148,"Date":"1/12/2009","Open":19.71,"High":19.79,"Low":19.3,"Close":19.47,"Volume":52204130},
{"Index":1149,"Date":"1/9/2009","Open":20.17,"High":20.3,"Low":19.41,"Close":19.52,"Volume":49828297},
{"Index":1150,"Date":"1/8/2009","Open":19.63,"High":20.19,"Low":19.55,"Close":20.12,"Volume":70255018},
{"Index":1151,"Date":"1/7/2009","Open":20.19,"High":20.29,"Low":19.48,"Close":19.51,"Volume":72747158},
{"Index":1152,"Date":"1/6/2009","Open":20.75,"High":21,"Low":20.61,"Close":20.76,"Volume":58085878},
{"Index":1153,"Date":"1/5/2009","Open":20.2,"High":20.67,"Low":20.06,"Close":20.52,"Volume":61476552},
{"Index":1154,"Date":"1/2/2009","Open":19.53,"High":20.4,"Low":19.37,"Close":20.33,"Volume":50121849},
{"Index":1155,"Date":"1/1/2009","Open":null,"High":null,"Low":null,"Close":19.44,"Volume":0},
{"Index":1156,"Date":"12/31/2008","Open":19.31,"High":19.68,"Low":19.27,"Close":19.44,"Volume":46424902},
{"Index":1157,"Date":"12/30/2008","Open":19.01,"High":19.49,"Low":19,"Close":19.34,"Volume":43228892},
{"Index":1158,"Date":"12/29/2008","Open":19.15,"High":19.21,"Low":18.64,"Close":18.96,"Volume":58886322},
{"Index":1159,"Date":"12/26/2008","Open":19.2,"High":19.33,"Low":19.09,"Close":19.13,"Volume":23104614},
{"Index":1160,"Date":"12/25/2008","Open":null,"High":null,"Low":null,"Close":19.17,"Volume":0},
{"Index":1161,"Date":"12/24/2008","Open":19.26,"High":19.45,"Low":19.1,"Close":19.17,"Volume":16894070},
{"Index":1162,"Date":"12/23/2008","Open":19.28,"High":19.57,"Low":19.01,"Close":19.28,"Volume":47535826},
{"Index":1163,"Date":"12/22/2008","Open":19.24,"High":19.29,"Low":18.89,"Close":19.18,"Volume":58577826},
{"Index":1164,"Date":"12/19/2008","Open":19.42,"High":19.8,"Low":19.11,"Close":19.12,"Volume":115432039},
{"Index":1165,"Date":"12/18/2008","Open":19.86,"High":20.02,"Low":18.99,"Close":19.3,"Volume":80765009},
{"Index":1166,"Date":"12/17/2008","Open":19.81,"High":20.05,"Low":19.5,"Close":19.66,"Volume":79062229},
{"Index":1167,"Date":"12/16/2008","Open":19.21,"High":20.18,"Low":19,"Close":20.11,"Volume":97707493},
{"Index":1168,"Date":"12/15/2008","Open":19.34,"High":19.44,"Low":18.89,"Close":19.04,"Volume":59936439},
{"Index":1169,"Date":"12/12/2008","Open":19.15,"High":19.85,"Low":18.7,"Close":19.36,"Volume":78130797},
{"Index":1170,"Date":"12/11/2008","Open":20.11,"High":20.12,"Low":19.31,"Close":19.45,"Volume":83624211},
{"Index":1171,"Date":"12/10/2008","Open":20.82,"High":20.96,"Low":20.3,"Close":20.61,"Volume":61501699},
{"Index":1172,"Date":"12/9/2008","Open":20.62,"High":21.25,"Low":20.46,"Close":20.6,"Volume":80499585},
{"Index":1173,"Date":"12/8/2008","Open":20.35,"High":21.25,"Low":20.14,"Close":21.01,"Volume":107229949},
{"Index":1174,"Date":"12/5/2008","Open":18.91,"High":19.98,"Low":18.47,"Close":19.87,"Volume":91998319},
{"Index":1175,"Date":"12/4/2008","Open":19.4,"High":19.92,"Low":18.79,"Close":19.11,"Volume":78724702},
{"Index":1176,"Date":"12/3/2008","Open":18.65,"High":19.9,"Low":18.6,"Close":19.87,"Volume":80970409},
{"Index":1177,"Date":"12/2/2008","Open":18.99,"High":19.31,"Low":18.56,"Close":19.15,"Volume":79692371},
{"Index":1178,"Date":"12/1/2008","Open":19.88,"High":19.95,"Low":18.6,"Close":18.61,"Volume":79873774},
{"Index":1179,"Date":"11/28/2008","Open":20.23,"High":20.31,"Low":20.02,"Close":20.22,"Volume":31371936},
{"Index":1180,"Date":"11/27/2008","Open":null,"High":null,"Low":null,"Close":20.49,"Volume":0},
{"Index":1181,"Date":"11/26/2008","Open":19.73,"High":20.68,"Low":19.73,"Close":20.49,"Volume":79682260},
{"Index":1182,"Date":"11/25/2008","Open":20.86,"High":20.93,"Low":19.55,"Close":19.99,"Volume":92971983},
{"Index":1183,"Date":"11/24/2008","Open":19.89,"High":20.94,"Low":19.87,"Close":20.69,"Volume":125298897},
{"Index":1184,"Date":"11/21/2008","Open":18.02,"High":19.7,"Low":17.98,"Close":19.68,"Volume":157245554},
{"Index":1185,"Date":"11/20/2008","Open":18.12,"High":18.84,"Low":17.5,"Close":17.53,"Volume":139532692},
{"Index":1186,"Date":"11/19/2008","Open":19.63,"High":19.95,"Low":18.25,"Close":18.29,"Volume":103048823},
{"Index":1187,"Date":"11/18/2008","Open":19.5,"High":19.66,"Low":18.75,"Close":19.62,"Volume":108984798},
{"Index":1188,"Date":"11/17/2008","Open":19.74,"High":20.24,"Low":19.15,"Close":19.32,"Volume":97297036},
{"Index":1189,"Date":"11/14/2008","Open":20.56,"High":21.34,"Low":19.65,"Close":20.06,"Volume":96626994},
{"Index":1190,"Date":"11/13/2008","Open":20.15,"High":21.25,"Low":18.74,"Close":21.25,"Volume":148503311},
{"Index":1191,"Date":"11/12/2008","Open":20.89,"High":21,"Low":20.28,"Close":20.3,"Volume":90159844},
{"Index":1192,"Date":"11/11/2008","Open":21.29,"High":21.3,"Low":20.79,"Close":21.2,"Volume":78032704},
{"Index":1193,"Date":"11/10/2008","Open":21.84,"High":21.97,"Low":21.19,"Close":21.3,"Volume":67602599},
{"Index":1194,"Date":"11/7/2008","Open":21.32,"High":21.54,"Low":21,"Close":21.5,"Volume":71262782},
{"Index":1195,"Date":"11/6/2008","Open":21.87,"High":22.08,"Low":20.86,"Close":20.88,"Volume":95568686},
{"Index":1196,"Date":"11/5/2008","Open":23.33,"High":23.34,"Low":22.05,"Close":22.08,"Volume":81216664},
{"Index":1197,"Date":"11/4/2008","Open":23.13,"High":23.66,"Low":22.87,"Close":23.53,"Volume":72194471},
{"Index":1198,"Date":"11/3/2008","Open":22.48,"High":22.91,"Low":22.21,"Close":22.62,"Volume":61946713},
{"Index":1199,"Date":"10/31/2008","Open":22.53,"High":22.91,"Low":22.12,"Close":22.33,"Volume":93063602},
{"Index":1200,"Date":"10/30/2008","Open":23.69,"High":23.88,"Low":22.39,"Close":22.63,"Volume":95322969},
{"Index":1201,"Date":"10/29/2008","Open":23.13,"High":23.97,"Low":22.7,"Close":23,"Volume":111763211},
{"Index":1202,"Date":"10/28/2008","Open":21.64,"High":23.21,"Low":21.34,"Close":23.1,"Volume":134109114},
{"Index":1203,"Date":"10/27/2008","Open":21.67,"High":21.96,"Low":21.02,"Close":21.18,"Volume":117722353},
{"Index":1204,"Date":"10/24/2008","Open":21.06,"High":22.86,"Low":20.95,"Close":21.96,"Volume":153913251},
{"Index":1205,"Date":"10/23/2008","Open":21.55,"High":22.59,"Low":20.89,"Close":22.32,"Volume":154774034},
{"Index":1206,"Date":"10/22/2008","Open":23.04,"High":23.06,"Low":20.9,"Close":21.53,"Volume":150054726},
{"Index":1207,"Date":"10/21/2008","Open":24.3,"High":25.01,"Low":23.27,"Close":23.36,"Volume":100385538},
{"Index":1208,"Date":"10/20/2008","Open":24.2,"High":24.75,"Low":23.01,"Close":24.72,"Volume":93486972},
{"Index":1209,"Date":"10/17/2008","Open":23.56,"High":25.11,"Low":23.31,"Close":23.93,"Volume":133675089},
{"Index":1210,"Date":"10/16/2008","Open":22.94,"High":24.19,"Low":21.31,"Close":24.19,"Volume":161147743},
{"Index":1211,"Date":"10/15/2008","Open":23.78,"High":24.25,"Low":22.48,"Close":22.66,"Volume":113280181},
{"Index":1212,"Date":"10/14/2008","Open":25.64,"High":25.73,"Low":23.6,"Close":24.1,"Volume":165683624},
{"Index":1213,"Date":"10/13/2008","Open":22.86,"High":25.5,"Low":22.63,"Close":25.5,"Volume":144980198},
{"Index":1214,"Date":"10/10/2008","Open":21.79,"High":22.35,"Low":20.65,"Close":21.5,"Volume":228488900},
{"Index":1215,"Date":"10/9/2008","Open":23.76,"High":23.91,"Low":22.07,"Close":22.3,"Volume":131967650},
{"Index":1216,"Date":"10/8/2008","Open":22.9,"High":24.3,"Low":22.5,"Close":23.01,"Volume":171626679},
{"Index":1217,"Date":"10/7/2008","Open":24.98,"High":25.21,"Low":23.14,"Close":23.23,"Volume":145967811},
{"Index":1218,"Date":"10/6/2008","Open":25.63,"High":25.99,"Low":24.14,"Close":24.91,"Volume":146408927},
{"Index":1219,"Date":"10/3/2008","Open":26.36,"High":27.47,"Low":26.24,"Close":26.32,"Volume":116067967},
{"Index":1220,"Date":"10/2/2008","Open":26.18,"High":26.53,"Low":25.7,"Close":26.25,"Volume":93829287},
{"Index":1221,"Date":"10/1/2008","Open":26.38,"High":26.99,"Low":26.28,"Close":26.48,"Volume":88987041},
{"Index":1222,"Date":"9/30/2008","Open":25.77,"High":26.69,"Low":25.54,"Close":26.69,"Volume":107210047},
{"Index":1223,"Date":"9/29/2008","Open":26.94,"High":27.66,"Low":25.01,"Close":25.01,"Volume":134383096},
{"Index":1224,"Date":"9/26/2008","Open":26.17,"High":27.56,"Low":26.14,"Close":27.4,"Volume":100741810},
{"Index":1225,"Date":"9/25/2008","Open":25.82,"High":26.88,"Low":25.74,"Close":26.61,"Volume":96203467},
{"Index":1226,"Date":"9/24/2008","Open":25.58,"High":26.09,"Low":25.46,"Close":25.72,"Volume":80255580},
{"Index":1227,"Date":"9/23/2008","Open":25.66,"High":26.17,"Low":25.34,"Close":25.44,"Volume":92247395},
{"Index":1228,"Date":"9/22/2008","Open":26.22,"High":26.32,"Low":25.32,"Close":25.4,"Volume":105207700},
{"Index":1229,"Date":"9/19/2008","Open":26.37,"High":26.4,"Low":23.5,"Close":25.16,"Volume":134940843},
{"Index":1230,"Date":"9/18/2008","Open":24.8,"High":25.35,"Low":24.01,"Close":25.26,"Volume":132291242},
{"Index":1231,"Date":"9/17/2008","Open":25.73,"High":25.87,"Low":24.5,"Close":24.57,"Volume":106972039},
{"Index":1232,"Date":"9/16/2008","Open":26.09,"High":26.49,"Low":25.52,"Close":25.99,"Volume":111729652},
{"Index":1233,"Date":"9/15/2008","Open":26.92,"High":27.49,"Low":26.73,"Close":26.82,"Volume":82349376},
{"Index":1234,"Date":"9/12/2008","Open":27.14,"High":27.74,"Low":26.94,"Close":27.62,"Volume":75572494},
{"Index":1235,"Date":"9/11/2008","Open":26.1,"High":27.46,"Low":26.03,"Close":27.34,"Volume":72914650},
{"Index":1236,"Date":"9/10/2008","Open":26.52,"High":26.86,"Low":26.25,"Close":26.44,"Volume":75064901},
{"Index":1237,"Date":"9/9/2008","Open":26.2,"High":26.6,"Low":26.05,"Close":26.1,"Volume":85735663},
{"Index":1238,"Date":"9/8/2008","Open":26.21,"High":26.33,"Low":25.67,"Close":26.12,"Volume":62113530},
{"Index":1239,"Date":"9/5/2008","Open":26.03,"High":26.22,"Low":25.63,"Close":25.65,"Volume":82305188},
{"Index":1240,"Date":"9/4/2008","Open":26.74,"High":26.89,"Low":26.35,"Close":26.35,"Volume":66934001},
{"Index":1241,"Date":"9/3/2008","Open":27,"High":27.18,"Low":26.84,"Close":26.9,"Volume":57128603},
{"Index":1242,"Date":"9/2/2008","Open":27.66,"High":27.76,"Low":27.06,"Close":27.1,"Volume":66082260},
{"Index":1243,"Date":"8/29/2008","Open":27.68,"High":27.78,"Low":27.29,"Close":27.29,"Volume":50753481},
{"Index":1244,"Date":"8/28/2008","Open":27.61,"High":28.01,"Low":27.6,"Close":27.94,"Volume":48380695},
{"Index":1245,"Date":"8/27/2008","Open":27.34,"High":27.79,"Low":27.13,"Close":27.56,"Volume":33976947},
{"Index":1246,"Date":"8/26/2008","Open":27.58,"High":27.72,"Low":27.17,"Close":27.27,"Volume":44775488},
{"Index":1247,"Date":"8/25/2008","Open":27.61,"High":27.84,"Low":27.46,"Close":27.66,"Volume":51381730},
{"Index":1248,"Date":"8/22/2008","Open":27.23,"High":27.88,"Low":27.22,"Close":27.84,"Volume":47930392},
{"Index":1249,"Date":"8/21/2008","Open":27.1,"High":27.23,"Low":26.86,"Close":27.18,"Volume":43614428},
{"Index":1250,"Date":"8/20/2008","Open":27.54,"High":27.58,"Low":27.17,"Close":27.29,"Volume":41497114},
{"Index":1251,"Date":"8/19/2008","Open":27.54,"High":27.75,"Low":27.27,"Close":27.32,"Volume":40338849},
{"Index":1252,"Date":"8/18/2008","Open":27.78,"High":28.05,"Low":27.55,"Close":27.69,"Volume":38078114},
{"Index":1253,"Date":"8/15/2008","Open":27.98,"High":28.15,"Low":27.58,"Close":27.81,"Volume":47267367},
{"Index":1254,"Date":"8/14/2008","Open":27.82,"High":28.28,"Low":27.56,"Close":27.91,"Volume":49735006},
{"Index":1255,"Date":"8/13/2008","Open":28.07,"High":28.5,"Low":27.76,"Close":27.91,"Volume":51166541},
{"Index":1256,"Date":"8/12/2008","Open":27.78,"High":28.36,"Low":27.58,"Close":28.12,"Volume":62813547},
{"Index":1257,"Date":"8/11/2008","Open":27.86,"High":28.4,"Low":27.66,"Close":27.9,"Volume":68750329},
{"Index":1258,"Date":"8/8/2008","Open":27.35,"High":28.23,"Low":27.19,"Close":28.13,"Volume":80815598},
{"Index":1259,"Date":"8/7/2008","Open":26.9,"High":27.75,"Low":26.73,"Close":27.39,"Volume":82565719},
{"Index":1260,"Date":"8/6/2008","Open":26.73,"High":27.16,"Low":26.38,"Close":27.02,"Volume":95549923},
{"Index":1261,"Date":"8/5/2008","Open":25.64,"High":26.28,"Low":25.5,"Close":26.21,"Volume":84305010},
{"Index":1262,"Date":"8/4/2008","Open":25.39,"High":25.54,"Low":25.11,"Close":25.28,"Volume":60592479},
{"Index":1263,"Date":"8/1/2008","Open":25.92,"High":25.95,"Low":25.07,"Close":25.44,"Volume":82731424},
{"Index":1264,"Date":"7/31/2008","Open":25.85,"High":26.28,"Low":25.71,"Close":25.72,"Volume":60464356},
{"Index":1265,"Date":"7/30/2008","Open":26.2,"High":26.49,"Low":25.9,"Close":26.23,"Volume":51980016},
{"Index":1266,"Date":"7/29/2008","Open":25.52,"High":26.19,"Low":25.4,"Close":26.11,"Volume":66372594},
{"Index":1267,"Date":"7/28/2008","Open":26.06,"High":26.11,"Low":25.34,"Close":25.5,"Volume":59713593},
{"Index":1268,"Date":"7/25/2008","Open":25.64,"High":26.22,"Low":25.5,"Close":26.16,"Volume":58680860},
{"Index":1269,"Date":"7/24/2008","Open":26.09,"High":26.17,"Low":25.44,"Close":25.44,"Volume":81092522},
{"Index":1270,"Date":"7/23/2008","Open":25.86,"High":26.84,"Low":25.85,"Close":26.43,"Volume":79408762},
{"Index":1271,"Date":"7/22/2008","Open":25.54,"High":25.94,"Low":25.48,"Close":25.8,"Volume":88657164},
{"Index":1272,"Date":"7/21/2008","Open":25.66,"High":26.17,"Low":25.53,"Close":25.64,"Volume":77575545},
{"Index":1273,"Date":"7/18/2008","Open":26.36,"High":26.47,"Low":25.11,"Close":25.86,"Volume":150265248},
{"Index":1274,"Date":"7/17/2008","Open":27.58,"High":27.91,"Low":27.11,"Close":27.52,"Volume":96526068},
{"Index":1275,"Date":"7/16/2008","Open":26.13,"High":27.29,"Low":25.92,"Close":27.26,"Volume":82060318},
{"Index":1276,"Date":"7/15/2008","Open":24.93,"High":26.64,"Low":24.93,"Close":26.15,"Volume":92720716},
{"Index":1277,"Date":"7/14/2008","Open":25.48,"High":25.81,"Low":25.07,"Close":25.15,"Volume":51222873},
{"Index":1278,"Date":"7/11/2008","Open":25.16,"High":25.64,"Low":24.87,"Close":25.25,"Volume":69532525},
{"Index":1279,"Date":"7/10/2008","Open":25.2,"High":25.67,"Low":24.98,"Close":25.45,"Volume":57837382},
{"Index":1280,"Date":"7/9/2008","Open":25.78,"High":25.85,"Low":25.18,"Close":25.23,"Volume":54259971},
{"Index":1281,"Date":"7/8/2008","Open":25.92,"High":26.2,"Low":25.51,"Close":25.85,"Volume":65570315},
{"Index":1282,"Date":"7/7/2008","Open":26.11,"High":26.39,"Low":25.45,"Close":26.03,"Volume":71527599},
{"Index":1283,"Date":"7/3/2008","Open":25.97,"High":26.1,"Low":25.6,"Close":25.98,"Volume":37076426},
{"Index":1284,"Date":"7/2/2008","Open":26.9,"High":27,"Low":25.88,"Close":25.88,"Volume":84702804},
{"Index":1285,"Date":"7/1/2008","Open":27.26,"High":27.38,"Low":23.19,"Close":26.87,"Volume":100327707},
{"Index":1286,"Date":"6/30/2008","Open":27.67,"High":27.98,"Low":27.49,"Close":27.51,"Volume":57836460},
{"Index":1287,"Date":"6/27/2008","Open":27.68,"High":27.91,"Low":27.46,"Close":27.63,"Volume":73447787},
{"Index":1288,"Date":"6/26/2008","Open":28.03,"High":28.2,"Low":27.74,"Close":27.75,"Volume":67049013},
{"Index":1289,"Date":"6/25/2008","Open":27.81,"High":28.67,"Low":27.76,"Close":28.35,"Volume":64280144},
{"Index":1290,"Date":"6/24/2008","Open":27.92,"High":28.01,"Low":27.51,"Close":27.73,"Volume":65225396},
{"Index":1291,"Date":"6/23/2008","Open":28.3,"High":28.41,"Low":27.79,"Close":27.97,"Volume":57150450},
{"Index":1292,"Date":"6/20/2008","Open":28.9,"High":28.92,"Low":28.1,"Close":28.23,"Volume":97486098},
{"Index":1293,"Date":"6/19/2008","Open":28.55,"High":29.19,"Low":28.33,"Close":28.93,"Volume":62047794},
{"Index":1294,"Date":"6/18/2008","Open":28.55,"High":28.86,"Low":28.46,"Close":28.46,"Volume":49687729},
{"Index":1295,"Date":"6/17/2008","Open":29.04,"High":29.12,"Low":28.79,"Close":28.8,"Volume":44263070},
{"Index":1296,"Date":"6/16/2008","Open":29.02,"High":29.11,"Low":28.64,"Close":28.93,"Volume":74725259},
{"Index":1297,"Date":"6/13/2008","Open":28.63,"High":29.57,"Low":28.5,"Close":29.07,"Volume":131964396},
{"Index":1298,"Date":"6/12/2008","Open":27.4,"High":28.55,"Low":27.19,"Close":28.24,"Volume":113996301},
{"Index":1299,"Date":"6/11/2008","Open":27.85,"High":27.94,"Low":27.11,"Close":27.12,"Volume":59330780},
{"Index":1300,"Date":"6/10/2008","Open":27.36,"High":28.29,"Low":27.32,"Close":27.89,"Volume":77433857},
{"Index":1301,"Date":"6/9/2008","Open":27.65,"High":27.91,"Low":27.3,"Close":27.71,"Volume":66787062},
{"Index":1302,"Date":"6/6/2008","Open":27.99,"High":28.17,"Low":27.49,"Close":27.49,"Volume":78495857},
{"Index":1303,"Date":"6/5/2008","Open":27.72,"High":28.3,"Low":27.6,"Close":28.3,"Volume":76063353},
{"Index":1304,"Date":"6/4/2008","Open":27.28,"High":27.64,"Low":27.2,"Close":27.54,"Volume":79611683},
{"Index":1305,"Date":"6/3/2008","Open":27.91,"High":28.31,"Low":27.27,"Close":27.31,"Volume":91650429},
{"Index":1306,"Date":"6/2/2008","Open":28.24,"High":28.36,"Low":27.55,"Close":27.8,"Volume":77038347},
{"Index":1307,"Date":"5/30/2008","Open":28.38,"High":28.7,"Low":28.2,"Close":28.32,"Volume":63387543},
{"Index":1308,"Date":"5/29/2008","Open":28.21,"High":28.68,"Low":28.14,"Close":28.31,"Volume":47699107},
{"Index":1309,"Date":"5/28/2008","Open":28.56,"High":28.57,"Low":28.04,"Close":28.18,"Volume":52318487},
{"Index":1310,"Date":"5/27/2008","Open":28.11,"High":28.5,"Low":28.05,"Close":28.44,"Volume":47334500},
{"Index":1311,"Date":"5/23/2008","Open":28.26,"High":28.33,"Low":27.95,"Close":28.05,"Volume":48908023},
{"Index":1312,"Date":"5/22/2008","Open":28.28,"High":28.7,"Low":28.18,"Close":28.47,"Volume":52209761},
{"Index":1313,"Date":"5/21/2008","Open":28.81,"High":29.05,"Low":28.19,"Close":28.25,"Volume":60125021},
{"Index":1314,"Date":"5/20/2008","Open":29.3,"High":29.31,"Low":28.63,"Close":28.76,"Volume":75767531},
{"Index":1315,"Date":"5/19/2008","Open":29.87,"High":29.89,"Low":29.31,"Close":29.46,"Volume":59626096},
{"Index":1316,"Date":"5/16/2008","Open":30.47,"High":30.48,"Low":29.92,"Close":29.99,"Volume":81542244},
{"Index":1317,"Date":"5/15/2008","Open":29.98,"High":30.53,"Low":29.94,"Close":30.45,"Volume":53363755},
{"Index":1318,"Date":"5/14/2008","Open":29.89,"High":30.26,"Low":29.73,"Close":29.93,"Volume":66738528},
{"Index":1319,"Date":"5/13/2008","Open":30,"High":30.13,"Low":29.53,"Close":29.78,"Volume":70934643},
{"Index":1320,"Date":"5/12/2008","Open":29.4,"High":30.06,"Low":29.35,"Close":29.99,"Volume":64286268},
{"Index":1321,"Date":"5/9/2008","Open":29.21,"High":29.55,"Low":28.95,"Close":29.39,"Volume":51613880},
{"Index":1322,"Date":"5/8/2008","Open":29.28,"High":29.39,"Low":29,"Close":29.27,"Volume":69591591},
{"Index":1323,"Date":"5/7/2008","Open":29.69,"High":30.14,"Low":29.08,"Close":29.21,"Volume":88782831},
{"Index":1324,"Date":"5/6/2008","Open":29,"High":29.86,"Low":28.93,"Close":29.7,"Volume":93581920},
{"Index":1325,"Date":"5/5/2008","Open":29.93,"High":30.23,"Low":28.99,"Close":29.08,"Volume":119687670},
{"Index":1326,"Date":"5/2/2008","Open":29.59,"High":29.62,"Low":28.86,"Close":29.24,"Volume":66016794},
{"Index":1327,"Date":"5/1/2008","Open":28.5,"High":29.49,"Low":28.48,"Close":29.4,"Volume":71699334},
{"Index":1328,"Date":"4/30/2008","Open":28.74,"High":29.21,"Low":28.51,"Close":28.52,"Volume":74733515},
{"Index":1329,"Date":"4/29/2008","Open":28.8,"High":28.9,"Low":28.45,"Close":28.64,"Volume":84428818},
{"Index":1330,"Date":"4/28/2008","Open":29.8,"High":29.84,"Low":28.82,"Close":28.99,"Volume":97472905},
{"Index":1331,"Date":"4/25/2008","Open":30.05,"High":30.39,"Low":29.6,"Close":29.83,"Volume":145194876},
{"Index":1332,"Date":"4/24/2008","Open":31.63,"High":32.1,"Low":31.16,"Close":31.8,"Volume":116451423},
{"Index":1333,"Date":"4/23/2008","Open":30.45,"High":31.46,"Low":30.3,"Close":31.45,"Volume":98351426},
{"Index":1334,"Date":"4/22/2008","Open":30.64,"High":30.7,"Low":29.97,"Close":30.25,"Volume":67387496},
{"Index":1335,"Date":"4/21/2008","Open":30.19,"High":30.6,"Low":30.12,"Close":30.42,"Volume":54411698},
{"Index":1336,"Date":"4/18/2008","Open":30.01,"High":30.1,"Low":29.61,"Close":30,"Volume":73648859},
{"Index":1337,"Date":"4/17/2008","Open":29.12,"High":29.34,"Low":28.9,"Close":29.22,"Volume":48774455},
{"Index":1338,"Date":"4/16/2008","Open":28.57,"High":29.05,"Low":28.38,"Close":28.95,"Volume":54107335},
{"Index":1339,"Date":"4/15/2008","Open":28.12,"High":28.48,"Low":28.03,"Close":28.25,"Volume":34309977},
{"Index":1340,"Date":"4/14/2008","Open":28.24,"High":28.31,"Low":27.93,"Close":28.06,"Volume":43418095},
{"Index":1341,"Date":"4/11/2008","Open":28.87,"High":29.01,"Low":28.21,"Close":28.28,"Volume":54370140},
{"Index":1342,"Date":"4/10/2008","Open":28.83,"High":29.4,"Low":28.8,"Close":29.11,"Volume":65596908},
{"Index":1343,"Date":"4/9/2008","Open":28.72,"High":29.04,"Low":28.54,"Close":28.89,"Volume":45857404},
{"Index":1344,"Date":"4/8/2008","Open":28.94,"High":29,"Low":28.54,"Close":28.75,"Volume":46573905},
{"Index":1345,"Date":"4/7/2008","Open":29.55,"High":29.59,"Low":29.03,"Close":29.16,"Volume":44444079},
{"Index":1346,"Date":"4/4/2008","Open":29.13,"High":29.26,"Low":28.74,"Close":29.16,"Volume":43891216},
{"Index":1347,"Date":"4/3/2008","Open":29,"High":29.32,"Low":28.8,"Close":29,"Volume":38965645},
{"Index":1348,"Date":"4/2/2008","Open":29.56,"High":29.58,"Low":29,"Close":29.16,"Volume":49506357},
{"Index":1349,"Date":"4/1/2008","Open":28.83,"High":29.54,"Low":28.63,"Close":29.5,"Volume":65796142},
{"Index":1350,"Date":"3/31/2008","Open":27.88,"High":28.59,"Low":27.84,"Close":28.38,"Volume":46780578},
{"Index":1351,"Date":"3/28/2008","Open":28.23,"High":28.43,"Low":27.83,"Close":27.91,"Volume":49262025},
{"Index":1352,"Date":"3/27/2008","Open":28.48,"High":28.49,"Low":28,"Close":28.05,"Volume":47894307},
{"Index":1353,"Date":"3/26/2008","Open":29.03,"High":29.07,"Low":28.38,"Close":28.56,"Volume":45868070},
{"Index":1354,"Date":"3/25/2008","Open":29.33,"High":29.37,"Low":28.94,"Close":29.14,"Volume":49249027},
{"Index":1355,"Date":"3/24/2008","Open":29.33,"High":29.4,"Low":29.06,"Close":29.17,"Volume":48297016},
{"Index":1356,"Date":"3/20/2008","Open":28.74,"High":29.22,"Low":28.59,"Close":29.18,"Volume":60175753},
{"Index":1357,"Date":"3/19/2008","Open":29.38,"High":29.59,"Low":28.62,"Close":28.62,"Volume":61451726},
{"Index":1358,"Date":"3/18/2008","Open":28.67,"High":29.48,"Low":28.67,"Close":29.42,"Volume":83695240},
{"Index":1359,"Date":"3/17/2008","Open":27.3,"High":28.73,"Low":27.28,"Close":28.3,"Volume":84497415},
{"Index":1360,"Date":"3/14/2008","Open":28.72,"High":29.01,"Low":27.64,"Close":27.96,"Volume":105214823},
{"Index":1361,"Date":"3/13/2008","Open":28.54,"High":28.99,"Low":28.16,"Close":28.62,"Volume":84557139},
{"Index":1362,"Date":"3/12/2008","Open":29.43,"High":29.49,"Low":28.54,"Close":28.63,"Volume":75993799},
{"Index":1363,"Date":"3/11/2008","Open":28.4,"High":29.34,"Low":28.38,"Close":29.28,"Volume":98764089},
{"Index":1364,"Date":"3/10/2008","Open":27.83,"High":28.26,"Low":27.75,"Close":28.05,"Volume":72538270},
{"Index":1365,"Date":"3/7/2008","Open":27.34,"High":28.07,"Low":27.32,"Close":27.87,"Volume":77605238},
{"Index":1366,"Date":"3/6/2008","Open":28.06,"High":28.17,"Low":27.5,"Close":27.57,"Volume":91134347},
{"Index":1367,"Date":"3/5/2008","Open":27.75,"High":28.41,"Low":27.7,"Close":28.12,"Volume":106489801},
{"Index":1368,"Date":"3/4/2008","Open":27.02,"High":27.63,"Low":26.96,"Close":27.59,"Volume":86925503},
{"Index":1369,"Date":"3/3/2008","Open":27.24,"High":27.39,"Low":26.87,"Close":26.99,"Volume":76580956},
{"Index":1370,"Date":"2/29/2008","Open":27.69,"High":27.83,"Low":27.02,"Close":27.2,"Volume":117397837},
{"Index":1371,"Date":"2/28/2008","Open":28.02,"High":28.27,"Low":27.8,"Close":27.93,"Volume":83010015},
{"Index":1372,"Date":"2/27/2008","Open":28.19,"High":28.68,"Low":28.1,"Close":28.26,"Volume":75199412},
{"Index":1373,"Date":"2/26/2008","Open":27.74,"High":28.86,"Low":27.67,"Close":28.38,"Volume":108926501},
{"Index":1374,"Date":"2/25/2008","Open":27.65,"High":28.24,"Low":27.48,"Close":27.84,"Volume":109974208},
{"Index":1375,"Date":"2/22/2008","Open":28.24,"High":28.39,"Low":27.2,"Close":27.68,"Volume":125708801},
{"Index":1376,"Date":"2/21/2008","Open":28.62,"High":28.96,"Low":27.96,"Close":28.1,"Volume":98784201},
{"Index":1377,"Date":"2/20/2008","Open":28.15,"High":28.26,"Low":27.92,"Close":28.22,"Volume":93056124},
{"Index":1378,"Date":"2/19/2008","Open":28.8,"High":28.84,"Low":28.07,"Close":28.17,"Volume":68254260},
{"Index":1379,"Date":"2/15/2008","Open":28.31,"High":28.64,"Low":28.25,"Close":28.42,"Volume":68146634},
{"Index":1380,"Date":"2/14/2008","Open":28.88,"High":29.04,"Low":28.46,"Close":28.5,"Volume":69113412},
{"Index":1381,"Date":"2/13/2008","Open":28.62,"High":29.05,"Low":28.53,"Close":28.96,"Volume":88994282},
{"Index":1382,"Date":"2/12/2008","Open":28.43,"High":28.62,"Low":28.11,"Close":28.34,"Volume":84365862},
{"Index":1383,"Date":"2/11/2008","Open":28.52,"High":28.61,"Low":27.91,"Close":28.21,"Volume":156814101},
{"Index":1384,"Date":"2/8/2008","Open":28.29,"High":29.08,"Low":28.24,"Close":28.56,"Volume":124862938},
{"Index":1385,"Date":"2/7/2008","Open":28.34,"High":28.78,"Low":27.9,"Close":28.12,"Volume":165268052},
{"Index":1386,"Date":"2/6/2008","Open":29.28,"High":29.35,"Low":28.29,"Close":28.52,"Volume":138315572},
{"Index":1387,"Date":"2/5/2008","Open":29.91,"High":29.94,"Low":28.89,"Close":29.07,"Volume":137534068},
{"Index":1388,"Date":"2/4/2008","Open":30.49,"High":30.72,"Low":30.11,"Close":30.19,"Volume":119998562},
{"Index":1389,"Date":"2/1/2008","Open":31.06,"High":33.25,"Low":30.25,"Close":30.45,"Volume":291134756},
{"Index":1390,"Date":"1/31/2008","Open":31.91,"High":32.74,"Low":31.72,"Close":32.6,"Volume":103642129},
{"Index":1391,"Date":"1/30/2008","Open":32.56,"High":32.8,"Low":32.05,"Close":32.2,"Volume":106432591},
{"Index":1392,"Date":"1/29/2008","Open":32.85,"High":32.89,"Low":32.35,"Close":32.6,"Volume":68022981},
{"Index":1393,"Date":"1/28/2008","Open":33.02,"High":33.1,"Low":32.42,"Close":32.72,"Volume":81018923},
{"Index":1394,"Date":"1/25/2008","Open":34.9,"High":35,"Low":32.87,"Close":32.94,"Volume":196992268},
{"Index":1395,"Date":"1/24/2008","Open":32.35,"High":33.36,"Low":32.12,"Close":33.25,"Volume":155640334},
{"Index":1396,"Date":"1/23/2008","Open":31.48,"High":32.05,"Low":31.04,"Close":31.93,"Volume":137655888},
{"Index":1397,"Date":"1/22/2008","Open":31.54,"High":32.53,"Low":31.5,"Close":31.99,"Volume":108866426},
{"Index":1398,"Date":"1/18/2008","Open":33.16,"High":34,"Low":32.97,"Close":33.01,"Volume":115441004},
{"Index":1399,"Date":"1/17/2008","Open":33.54,"High":33.8,"Low":32.97,"Close":33.11,"Volume":94253764},
{"Index":1400,"Date":"1/16/2008","Open":33.42,"High":33.65,"Low":32.51,"Close":33.23,"Volume":120781832},
{"Index":1401,"Date":"1/15/2008","Open":34.03,"High":34.38,"Low":34,"Close":34,"Volume":61637682},
{"Index":1402,"Date":"1/14/2008","Open":34.46,"High":34.57,"Low":34.08,"Close":34.39,"Volume":52792430},
{"Index":1403,"Date":"1/11/2008","Open":34.14,"High":34.24,"Low":33.72,"Close":33.91,"Volume":55193961},
{"Index":1404,"Date":"1/10/2008","Open":34.35,"High":34.5,"Low":33.78,"Close":34.33,"Volume":72447521},
{"Index":1405,"Date":"1/9/2008","Open":33.36,"High":34.54,"Low":33.35,"Close":34.44,"Volume":74317163},
{"Index":1406,"Date":"1/8/2008","Open":34.71,"High":34.71,"Low":33.4,"Close":33.45,"Volume":79155610},
{"Index":1407,"Date":"1/7/2008","Open":34.55,"High":34.8,"Low":34.25,"Close":34.61,"Volume":80173469},
{"Index":1408,"Date":"1/4/2008","Open":35.19,"High":35.2,"Low":34.09,"Close":34.38,"Volume":72092421},
{"Index":1409,"Date":"1/3/2008","Open":35.22,"High":35.65,"Low":34.86,"Close":35.37,"Volume":49601203},
{"Index":1410,"Date":"1/2/2008","Open":35.79,"High":35.96,"Low":35,"Close":35.22,"Volume":63006176},
{"Index":1411,"Date":"12/31/2007","Open":35.9,"High":35.99,"Low":35.52,"Close":35.6,"Volume":35232298},
{"Index":1412,"Date":"12/28/2007","Open":36.1,"High":36.23,"Low":35.67,"Close":36.12,"Volume":33446889},
{"Index":1413,"Date":"12/27/2007","Open":36.35,"High":36.55,"Low":35.94,"Close":35.97,"Volume":33318819},
{"Index":1414,"Date":"12/26/2007","Open":36.41,"High":36.64,"Low":36.26,"Close":36.61,"Volume":30252673},
{"Index":1415,"Date":"12/24/2007","Open":36.13,"High":36.72,"Low":36.05,"Close":36.58,"Volume":29622581},
{"Index":1416,"Date":"12/21/2007","Open":35.9,"High":36.06,"Low":35.75,"Close":36.06,"Volume":83750566},
{"Index":1417,"Date":"12/20/2007","Open":35.29,"High":35.79,"Low":35.08,"Close":35.52,"Volume":59348027},
{"Index":1418,"Date":"12/19/2007","Open":34.69,"High":35.14,"Low":34.38,"Close":34.79,"Volume":58469007},
{"Index":1419,"Date":"12/18/2007","Open":34.64,"High":35,"Low":34.21,"Close":34.74,"Volume":52791765},
{"Index":1420,"Date":"12/17/2007","Open":35.03,"High":35.13,"Low":34.36,"Close":34.39,"Volume":58121196},
{"Index":1421,"Date":"12/14/2007","Open":35.05,"High":35.84,"Low":35.01,"Close":35.31,"Volume":71127828},
{"Index":1422,"Date":"12/13/2007","Open":34.48,"High":35.45,"Low":34.28,"Close":35.22,"Volume":73931155},
{"Index":1423,"Date":"12/12/2007","Open":34.61,"High":35.09,"Low":33.93,"Close":34.47,"Volume":63352548},
{"Index":1424,"Date":"12/11/2007","Open":34.73,"High":34.99,"Low":33.93,"Close":34.1,"Volume":55080175},
{"Index":1425,"Date":"12/10/2007","Open":34.64,"High":34.95,"Low":34.47,"Close":34.76,"Volume":36084871},
{"Index":1426,"Date":"12/7/2007","Open":34.61,"High":34.7,"Low":34.22,"Close":34.53,"Volume":40770947},
{"Index":1427,"Date":"12/6/2007","Open":34.26,"High":34.61,"Low":33.87,"Close":34.55,"Volume":50624418},
{"Index":1428,"Date":"12/5/2007","Open":33.14,"High":34.52,"Low":33.03,"Close":34.15,"Volume":84894654},
{"Index":1429,"Date":"12/4/2007","Open":32.74,"High":33.24,"Low":32.63,"Close":32.77,"Volume":54801634},
{"Index":1430,"Date":"12/3/2007","Open":33.5,"High":33.64,"Low":32.68,"Close":32.92,"Volume":61770546},
{"Index":1431,"Date":"11/30/2007","Open":33.92,"High":34.12,"Low":33.19,"Close":33.6,"Volume":71026801},
{"Index":1432,"Date":"11/29/2007","Open":33.58,"High":33.93,"Low":33.31,"Close":33.59,"Volume":53633555},
{"Index":1433,"Date":"11/28/2007","Open":33.38,"High":33.89,"Low":32.9,"Close":33.7,"Volume":88587459},
{"Index":1434,"Date":"11/27/2007","Open":33.27,"High":33.6,"Low":32.68,"Close":33.06,"Volume":84180288},
{"Index":1435,"Date":"11/26/2007","Open":34.09,"High":34.37,"Low":32.93,"Close":32.97,"Volume":80334985},
{"Index":1436,"Date":"11/23/2007","Open":34.36,"High":34.44,"Low":33.71,"Close":34.11,"Volume":33468112},
{"Index":1437,"Date":"11/21/2007","Open":34.4,"High":34.73,"Low":34.18,"Close":34.23,"Volume":89523670},
{"Index":1438,"Date":"11/20/2007","Open":34.23,"High":34.97,"Low":34.1,"Close":34.58,"Volume":100009347},
{"Index":1439,"Date":"11/19/2007","Open":33.96,"High":34.24,"Low":33.87,"Close":33.96,"Volume":63026155},
{"Index":1440,"Date":"11/16/2007","Open":33.86,"High":34.26,"Low":33.71,"Close":34.09,"Volume":71116649},
{"Index":1441,"Date":"11/15/2007","Open":33.76,"High":34.1,"Low":33.55,"Close":33.76,"Volume":64014051},
{"Index":1442,"Date":"11/14/2007","Open":34.62,"High":34.75,"Low":33.75,"Close":33.93,"Volume":84063046},
{"Index":1443,"Date":"11/13/2007","Open":33.54,"High":34.67,"Low":33.38,"Close":34.46,"Volume":104311422},
{"Index":1444,"Date":"11/12/2007","Open":33.32,"High":33.71,"Low":33.02,"Close":33.38,"Volume":84865186},
{"Index":1445,"Date":"11/9/2007","Open":34.18,"High":34.54,"Low":33.65,"Close":33.73,"Volume":125132048},
{"Index":1446,"Date":"11/8/2007","Open":35.6,"High":35.9,"Low":34.4,"Close":34.74,"Volume":133748977},
{"Index":1447,"Date":"11/7/2007","Open":36.04,"High":36.16,"Low":35.45,"Close":35.52,"Volume":74897710},
{"Index":1448,"Date":"11/6/2007","Open":36.59,"High":36.66,"Low":35.87,"Close":36.41,"Volume":100966620},
{"Index":1449,"Date":"11/5/2007","Open":36.76,"High":37.1,"Low":36.63,"Close":36.73,"Volume":75485352},
{"Index":1450,"Date":"11/2/2007","Open":37.22,"High":37.5,"Low":36.42,"Close":37.06,"Volume":96399008},
{"Index":1451,"Date":"11/1/2007","Open":36.53,"High":37.49,"Low":36.36,"Close":37.06,"Volume":152078802},
{"Index":1452,"Date":"10/31/2007","Open":35.52,"High":37,"Low":35.51,"Close":36.81,"Volume":185635717},
{"Index":1453,"Date":"10/30/2007","Open":34.37,"High":35.59,"Low":34.35,"Close":35.57,"Volume":107297283},
{"Index":1454,"Date":"10/29/2007","Open":34.85,"High":35.29,"Low":34.45,"Close":34.57,"Volume":114655601},
{"Index":1455,"Date":"10/26/2007","Open":36.01,"High":36.03,"Low":34.56,"Close":35.03,"Volume":288113255},
{"Index":1456,"Date":"10/25/2007","Open":31.57,"High":32.22,"Low":31.49,"Close":31.99,"Volume":169588714},
{"Index":1457,"Date":"10/24/2007","Open":30.85,"High":31.3,"Low":30.5,"Close":31.25,"Volume":77979145},
{"Index":1458,"Date":"10/23/2007","Open":30.71,"High":31.12,"Low":30.71,"Close":30.9,"Volume":49956115},
{"Index":1459,"Date":"10/22/2007","Open":30.12,"High":30.7,"Low":30.12,"Close":30.51,"Volume":58785048},
{"Index":1460,"Date":"10/19/2007","Open":31.09,"High":31.09,"Low":30.11,"Close":30.17,"Volume":75160365},
{"Index":1461,"Date":"10/18/2007","Open":31.22,"High":31.23,"Low":30.63,"Close":31.16,"Volume":49215078},
{"Index":1462,"Date":"10/17/2007","Open":30.75,"High":31.23,"Low":30.65,"Close":31.08,"Volume":86092380},
{"Index":1463,"Date":"10/16/2007","Open":30.24,"High":30.58,"Low":30.23,"Close":30.32,"Volume":56286172},
{"Index":1464,"Date":"10/15/2007","Open":30.1,"High":30.33,"Low":30,"Close":30.04,"Volume":47150499},
{"Index":1465,"Date":"10/12/2007","Open":30.03,"High":30.4,"Low":29.95,"Close":30.17,"Volume":31120882},
{"Index":1466,"Date":"10/11/2007","Open":30.3,"High":30.63,"Low":29.79,"Close":29.91,"Volume":50789189},
{"Index":1467,"Date":"10/10/2007","Open":30.04,"High":30.37,"Low":30.03,"Close":30.23,"Volume":32251403},
{"Index":1468,"Date":"10/9/2007","Open":30.03,"High":30.39,"Low":30,"Close":30.1,"Volume":63624504},
{"Index":1469,"Date":"10/8/2007","Open":29.66,"High":29.85,"Low":29.6,"Close":29.84,"Volume":30265625},
{"Index":1470,"Date":"10/5/2007","Open":29.89,"High":29.99,"Low":29.73,"Close":29.84,"Volume":45016019},
{"Index":1471,"Date":"10/4/2007","Open":29.56,"High":29.77,"Low":29.44,"Close":29.71,"Volume":37867958},
{"Index":1472,"Date":"10/3/2007","Open":29.71,"High":29.85,"Low":29.29,"Close":29.45,"Volume":37633886},
{"Index":1473,"Date":"10/2/2007","Open":29.7,"High":29.85,"Low":29.57,"Close":29.7,"Volume":33705822},
{"Index":1474,"Date":"10/1/2007","Open":29.46,"High":29.79,"Low":29.41,"Close":29.77,"Volume":43875066},
{"Index":1475,"Date":"9/28/2007","Open":29.49,"High":29.69,"Low":29.23,"Close":29.46,"Volume":45807690},
{"Index":1476,"Date":"9/27/2007","Open":29.7,"High":29.72,"Low":29.44,"Close":29.49,"Volume":43407056},
{"Index":1477,"Date":"9/26/2007","Open":29.68,"High":29.85,"Low":29.48,"Close":29.5,"Volume":60344168},
{"Index":1478,"Date":"9/25/2007","Open":29.14,"High":29.56,"Low":29.11,"Close":29.56,"Volume":75620942},
{"Index":1479,"Date":"9/24/2007","Open":28.81,"High":29.61,"Low":28.8,"Close":29.08,"Volume":104459739},
{"Index":1480,"Date":"9/21/2007","Open":28.69,"High":28.81,"Low":28.44,"Close":28.65,"Volume":135630339},
{"Index":1481,"Date":"9/20/2007","Open":28.48,"High":28.58,"Low":28.34,"Close":28.42,"Volume":67168899},
{"Index":1482,"Date":"9/19/2007","Open":28.87,"High":28.91,"Low":28.3,"Close":28.67,"Volume":94242181},
{"Index":1483,"Date":"9/18/2007","Open":28.7,"High":28.96,"Low":28.27,"Close":28.93,"Volume":77472313},
{"Index":1484,"Date":"9/17/2007","Open":28.79,"High":28.88,"Low":28.62,"Close":28.72,"Volume":39536497},
{"Index":1485,"Date":"9/14/2007","Open":28.98,"High":29.11,"Low":28.88,"Close":29.04,"Volume":33498279},
{"Index":1486,"Date":"9/13/2007","Open":29.12,"High":29.26,"Low":28.96,"Close":29.16,"Volume":35288557},
{"Index":1487,"Date":"9/12/2007","Open":28.81,"High":29.17,"Low":28.8,"Close":28.93,"Volume":42465812},
{"Index":1488,"Date":"9/11/2007","Open":28.63,"High":28.95,"Low":28.58,"Close":28.93,"Volume":34380780},
{"Index":1489,"Date":"9/10/2007","Open":28.67,"High":28.75,"Low":28.41,"Close":28.48,"Volume":37253551},
{"Index":1490,"Date":"9/7/2007","Open":28.62,"High":28.83,"Low":28.32,"Close":28.44,"Volume":52161812},
{"Index":1491,"Date":"9/6/2007","Open":28.56,"High":29.01,"Low":28.55,"Close":28.91,"Volume":45430771},
{"Index":1492,"Date":"9/5/2007","Open":28.65,"High":28.73,"Low":28.42,"Close":28.48,"Volume":47674295},
{"Index":1493,"Date":"9/4/2007","Open":28.5,"High":29.1,"Low":28.48,"Close":28.81,"Volume":45689600},
{"Index":1494,"Date":"8/31/2007","Open":28.7,"High":28.92,"Low":28.36,"Close":28.73,"Volume":42520687},
{"Index":1495,"Date":"8/30/2007","Open":28.42,"High":28.93,"Low":28.32,"Close":28.45,"Volume":33691214},
{"Index":1496,"Date":"8/29/2007","Open":28.13,"High":28.61,"Low":27.82,"Close":28.59,"Volume":45755145},
{"Index":1497,"Date":"8/28/2007","Open":28.3,"High":28.49,"Low":27.91,"Close":27.93,"Volume":43924387},
{"Index":1498,"Date":"8/27/2007","Open":28.61,"High":28.77,"Low":28.4,"Close":28.49,"Volume":32791057},
{"Index":1499,"Date":"8/24/2007","Open":28.21,"High":28.84,"Low":28.07,"Close":28.81,"Volume":45162553},
{"Index":1500,"Date":"8/23/2007","Open":28.28,"High":28.33,"Low":28.1,"Close":28.3,"Volume":33886569},
{"Index":1501,"Date":"8/22/2007","Open":28.27,"High":28.32,"Low":28.01,"Close":28.22,"Volume":44763417},
{"Index":1502,"Date":"8/21/2007","Open":28.1,"High":28.32,"Low":27.87,"Close":28.07,"Volume":50786152},
{"Index":1503,"Date":"8/20/2007","Open":28.18,"High":28.49,"Low":28.08,"Close":28.26,"Volume":49954669},
{"Index":1504,"Date":"8/17/2007","Open":28.09,"High":28.25,"Low":27.82,"Close":28.25,"Volume":76746957},
{"Index":1505,"Date":"8/16/2007","Open":27.88,"High":28.35,"Low":27.51,"Close":27.81,"Volume":81452954},
{"Index":1506,"Date":"8/15/2007","Open":28.24,"High":28.99,"Low":28.05,"Close":28.1,"Volume":48119873},
{"Index":1507,"Date":"8/14/2007","Open":28.77,"High":28.89,"Low":28.2,"Close":28.27,"Volume":42945035},
{"Index":1508,"Date":"8/13/2007","Open":28.94,"High":28.99,"Low":28.44,"Close":28.63,"Volume":55641506},
{"Index":1509,"Date":"8/10/2007","Open":28.9,"High":29.05,"Low":28.26,"Close":28.71,"Volume":76581507},
{"Index":1510,"Date":"8/9/2007","Open":29.64,"High":30.1,"Low":28.92,"Close":29.3,"Volume":72980425},
{"Index":1511,"Date":"8/8/2007","Open":29.72,"High":30.01,"Low":29.21,"Close":30,"Volume":52902321},
{"Index":1512,"Date":"8/7/2007","Open":29.33,"High":29.79,"Low":29.05,"Close":29.55,"Volume":49237104},
{"Index":1513,"Date":"8/6/2007","Open":29.05,"High":29.54,"Low":28.75,"Close":29.54,"Volume":59533556},
{"Index":1514,"Date":"8/3/2007","Open":29.45,"High":29.78,"Low":28.9,"Close":28.96,"Volume":61536534},
{"Index":1515,"Date":"8/2/2007","Open":29.19,"High":29.79,"Low":29.02,"Close":29.52,"Volume":47993718},
{"Index":1516,"Date":"8/1/2007","Open":28.95,"High":29.55,"Low":28.82,"Close":29.3,"Volume":80011828},
{"Index":1517,"Date":"7/31/2007","Open":29.71,"High":29.72,"Low":28.98,"Close":28.99,"Volume":66686253},
{"Index":1518,"Date":"7/30/2007","Open":29.4,"High":29.49,"Low":28.95,"Close":29.4,"Volume":67516665},
{"Index":1519,"Date":"7/27/2007","Open":29.93,"High":30,"Low":29.36,"Close":29.39,"Volume":69202585},
{"Index":1520,"Date":"7/26/2007","Open":30.24,"High":30.53,"Low":29.51,"Close":29.98,"Volume":87616427},
{"Index":1521,"Date":"7/25/2007","Open":30.99,"High":31.3,"Low":30.37,"Close":30.71,"Volume":55078953},
{"Index":1522,"Date":"7/24/2007","Open":31.01,"High":31.48,"Low":30.71,"Close":30.8,"Volume":62257737},
{"Index":1523,"Date":"7/23/2007","Open":31.36,"High":31.52,"Low":31.12,"Close":31.19,"Volume":48910516},
{"Index":1524,"Date":"7/20/2007","Open":31.15,"High":31.2,"Low":30.79,"Close":31.16,"Volume":98293458},
{"Index":1525,"Date":"7/19/2007","Open":31.05,"High":31.84,"Low":30.93,"Close":31.51,"Volume":121165267},
{"Index":1526,"Date":"7/18/2007","Open":30.51,"High":30.97,"Low":30.5,"Close":30.92,"Volume":64436562},
{"Index":1527,"Date":"7/17/2007","Open":30.02,"High":30.88,"Low":30.01,"Close":30.78,"Volume":77539532},
{"Index":1528,"Date":"7/16/2007","Open":29.76,"High":30.24,"Low":29.72,"Close":30.03,"Volume":48023159},
{"Index":1529,"Date":"7/13/2007","Open":29.94,"High":30.02,"Low":29.66,"Close":29.82,"Volume":42169549},
{"Index":1530,"Date":"7/12/2007","Open":29.56,"High":30.11,"Low":29.44,"Close":30.07,"Volume":54302314},
{"Index":1531,"Date":"7/11/2007","Open":29.24,"High":29.65,"Low":29.21,"Close":29.49,"Volume":48016935},
{"Index":1532,"Date":"7/10/2007","Open":29.7,"High":29.99,"Low":29.18,"Close":29.33,"Volume":66018691},
{"Index":1533,"Date":"7/9/2007","Open":29.86,"High":29.95,"Low":29.81,"Close":29.87,"Volume":33831755},
{"Index":1534,"Date":"7/6/2007","Open":29.91,"High":30.04,"Low":29.66,"Close":29.97,"Volume":57542181},
{"Index":1535,"Date":"7/5/2007","Open":30.05,"High":30.22,"Low":29.83,"Close":29.99,"Volume":47844443},
{"Index":1536,"Date":"7/3/2007","Open":29.78,"High":30.22,"Low":29.78,"Close":30.02,"Volume":35202524},
{"Index":1537,"Date":"7/2/2007","Open":29.67,"High":29.8,"Low":29.49,"Close":29.74,"Volume":47325822},
{"Index":1538,"Date":"6/29/2007","Open":29.87,"High":29.93,"Low":29.04,"Close":29.47,"Volume":71193850},
{"Index":1539,"Date":"6/28/2007","Open":29.86,"High":29.97,"Low":29.68,"Close":29.83,"Volume":46189684},
{"Index":1540,"Date":"6/27/2007","Open":29.36,"High":29.95,"Low":29.36,"Close":29.87,"Volume":54271648},
{"Index":1541,"Date":"6/26/2007","Open":29.55,"High":29.8,"Low":29.5,"Close":29.52,"Volume":48340290},
{"Index":1542,"Date":"6/25/2007","Open":29.47,"High":29.77,"Low":29.38,"Close":29.49,"Volume":53914766},
{"Index":1543,"Date":"6/22/2007","Open":30,"High":30.1,"Low":29.45,"Close":29.49,"Volume":88336474},
{"Index":1544,"Date":"6/21/2007","Open":29.98,"High":30.3,"Low":29.91,"Close":30.22,"Volume":57058364},
{"Index":1545,"Date":"6/20/2007","Open":30.44,"High":30.51,"Low":29.96,"Close":30.01,"Volume":47089190},
{"Index":1546,"Date":"6/19/2007","Open":30.48,"High":30.66,"Low":30.38,"Close":30.46,"Volume":46804710},
{"Index":1547,"Date":"6/18/2007","Open":30.69,"High":30.72,"Low":30.42,"Close":30.51,"Volume":45632827},
{"Index":1548,"Date":"6/15/2007","Open":30.86,"High":30.88,"Low":30.43,"Close":30.49,"Volume":100939583},
{"Index":1549,"Date":"6/14/2007","Open":30.35,"High":30.71,"Low":30.3,"Close":30.52,"Volume":59068837},
{"Index":1550,"Date":"6/13/2007","Open":29.97,"High":30.41,"Low":29.85,"Close":30.39,"Volume":64472483},
{"Index":1551,"Date":"6/12/2007","Open":29.96,"High":30.24,"Low":29.77,"Close":29.85,"Volume":56981841},
{"Index":1552,"Date":"6/11/2007","Open":29.94,"High":30.25,"Low":29.93,"Close":30.02,"Volume":48485758},
{"Index":1553,"Date":"6/8/2007","Open":29.58,"High":30.06,"Low":29.41,"Close":30.05,"Volume":61346669},
{"Index":1554,"Date":"6/7/2007","Open":30.02,"High":30.29,"Low":29.59,"Close":29.62,"Volume":71980635},
{"Index":1555,"Date":"6/6/2007","Open":30.37,"High":30.53,"Low":30.25,"Close":30.29,"Volume":38252861},
{"Index":1556,"Date":"6/5/2007","Open":30.62,"High":30.63,"Low":30.33,"Close":30.58,"Volume":44286891},
{"Index":1557,"Date":"6/4/2007","Open":30.42,"High":30.76,"Low":30.4,"Close":30.72,"Volume":41437458},
{"Index":1558,"Date":"6/1/2007","Open":30.79,"High":30.9,"Low":30.55,"Close":30.59,"Volume":39486131},
{"Index":1559,"Date":"5/31/2007","Open":31.12,"High":31.16,"Low":30.61,"Close":30.69,"Volume":86403439},
{"Index":1560,"Date":"5/30/2007","Open":30.55,"High":31.13,"Low":30.51,"Close":31.11,"Volume":57446053},
{"Index":1561,"Date":"5/29/2007","Open":30.49,"High":30.83,"Low":30.39,"Close":30.79,"Volume":42377685},
{"Index":1562,"Date":"5/25/2007","Open":30.28,"High":30.66,"Low":30.18,"Close":30.48,"Volume":47726716},
{"Index":1563,"Date":"5/24/2007","Open":30.54,"High":30.8,"Low":29.96,"Close":30.17,"Volume":64053809},
{"Index":1564,"Date":"5/23/2007","Open":30.84,"High":30.84,"Low":30.57,"Close":30.58,"Volume":46337287},
{"Index":1565,"Date":"5/22/2007","Open":30.9,"High":30.93,"Low":30.66,"Close":30.69,"Volume":40015195},
{"Index":1566,"Date":"5/21/2007","Open":30.73,"High":31.16,"Low":30.73,"Close":31.05,"Volume":42549100},
{"Index":1567,"Date":"5/18/2007","Open":30.97,"High":30.99,"Low":30.58,"Close":30.83,"Volume":58452958},
{"Index":1568,"Date":"5/17/2007","Open":31.03,"High":31.14,"Low":30.96,"Close":30.98,"Volume":41856216},
{"Index":1569,"Date":"5/16/2007","Open":31,"High":31.09,"Low":30.81,"Close":31.07,"Volume":45843137},
{"Index":1570,"Date":"5/15/2007","Open":30.9,"High":31.09,"Low":30.84,"Close":30.9,"Volume":75036602},
{"Index":1571,"Date":"5/14/2007","Open":30.84,"High":30.99,"Low":30.81,"Close":30.97,"Volume":70286755},
{"Index":1572,"Date":"5/11/2007","Open":30.57,"High":30.98,"Low":30.55,"Close":30.89,"Volume":43604833},
{"Index":1573,"Date":"5/10/2007","Open":30.68,"High":30.93,"Low":30.53,"Close":30.58,"Volume":55398550},
{"Index":1574,"Date":"5/9/2007","Open":30.7,"High":30.93,"Low":30.57,"Close":30.78,"Volume":51735395},
{"Index":1575,"Date":"5/8/2007","Open":30.68,"High":30.94,"Low":30.58,"Close":30.75,"Volume":60564629},
{"Index":1576,"Date":"5/7/2007","Open":30.52,"High":30.76,"Low":30.48,"Close":30.71,"Volume":59890407},
{"Index":1577,"Date":"5/4/2007","Open":30.68,"High":30.7,"Low":30.29,"Close":30.56,"Volume":104394842},
{"Index":1578,"Date":"5/3/2007","Open":30.6,"High":31,"Low":30.53,"Close":30.97,"Volume":82051611},
{"Index":1579,"Date":"5/2/2007","Open":30.39,"High":30.69,"Low":30.3,"Close":30.61,"Volume":81308131},
{"Index":1580,"Date":"5/1/2007","Open":29.94,"High":30.42,"Low":29.9,"Close":30.4,"Volume":74169921},
{"Index":1581,"Date":"4/30/2007","Open":30.13,"High":30.37,"Low":29.94,"Close":29.94,"Volume":67806846},
{"Index":1582,"Date":"4/27/2007","Open":30.17,"High":30.74,"Low":30,"Close":30.12,"Volume":128309968},
{"Index":1583,"Date":"4/26/2007","Open":29.09,"High":29.35,"Low":28.91,"Close":29.1,"Volume":69999053},
{"Index":1584,"Date":"4/25/2007","Open":28.86,"High":29,"Low":28.69,"Close":28.99,"Volume":39491836},
{"Index":1585,"Date":"4/24/2007","Open":28.79,"High":28.96,"Low":28.59,"Close":28.79,"Volume":34244929},
{"Index":1586,"Date":"4/23/2007","Open":28.96,"High":28.99,"Low":28.67,"Close":28.78,"Volume":41993027},
{"Index":1587,"Date":"4/20/2007","Open":28.98,"High":29.1,"Low":28.7,"Close":29.02,"Volume":61623665},
{"Index":1588,"Date":"4/19/2007","Open":28.34,"High":28.89,"Low":28.26,"Close":28.69,"Volume":44833990},
{"Index":1589,"Date":"4/18/2007","Open":28.61,"High":28.67,"Low":28.36,"Close":28.6,"Volume":41778741},
{"Index":1590,"Date":"4/17/2007","Open":28.63,"High":28.89,"Low":28.56,"Close":28.85,"Volume":33170154},
{"Index":1591,"Date":"4/16/2007","Open":28.6,"High":28.75,"Low":28.21,"Close":28.73,"Volume":30742957},
{"Index":1592,"Date":"4/13/2007","Open":28.43,"High":28.7,"Low":28.1,"Close":28.61,"Volume":36002840},
{"Index":1593,"Date":"4/12/2007","Open":28.06,"High":28.62,"Low":28.04,"Close":28.54,"Volume":43774750},
{"Index":1594,"Date":"4/11/2007","Open":28.3,"High":28.57,"Low":27.99,"Close":28.11,"Volume":44367195},
{"Index":1595,"Date":"4/10/2007","Open":28.5,"High":28.64,"Low":28.22,"Close":28.4,"Volume":38644935},
{"Index":1596,"Date":"4/9/2007","Open":28.58,"High":28.72,"Low":28.39,"Close":28.57,"Volume":31388980},
{"Index":1597,"Date":"4/5/2007","Open":28.32,"High":28.65,"Low":28.3,"Close":28.55,"Volume":30196555},
{"Index":1598,"Date":"4/4/2007","Open":28.01,"High":28.78,"Low":27.9,"Close":28.5,"Volume":63259241},
{"Index":1599,"Date":"4/3/2007","Open":27.86,"High":28.06,"Low":27.75,"Close":27.87,"Volume":42651376},
{"Index":1600,"Date":"4/2/2007","Open":27.89,"High":27.93,"Low":27.56,"Close":27.74,"Volume":41977553},
{"Index":1601,"Date":"3/30/2007","Open":27.75,"High":27.95,"Low":27.5,"Close":27.87,"Volume":47065600},
{"Index":1602,"Date":"3/29/2007","Open":27.84,"High":27.84,"Low":27.49,"Close":27.75,"Volume":42631040},
{"Index":1603,"Date":"3/28/2007","Open":27.58,"High":28,"Low":27.4,"Close":27.64,"Volume":49030833},
{"Index":1604,"Date":"3/27/2007","Open":28.04,"High":28.16,"Low":27.65,"Close":27.72,"Volume":58981972},
{"Index":1605,"Date":"3/26/2007","Open":27.94,"High":28.22,"Low":27.7,"Close":28.22,"Volume":47491974},
{"Index":1606,"Date":"3/23/2007","Open":28.22,"High":28.27,"Low":27.8,"Close":28.02,"Volume":50528208},
{"Index":1607,"Date":"3/22/2007","Open":28.52,"High":28.55,"Low":28.01,"Close":28.27,"Volume":49515105},
{"Index":1608,"Date":"3/21/2007","Open":27.9,"High":28.52,"Low":27.56,"Close":28.52,"Volume":75796234},
{"Index":1609,"Date":"3/20/2007","Open":27.93,"High":28.16,"Low":27.76,"Close":27.84,"Volume":47923954},
{"Index":1610,"Date":"3/19/2007","Open":27.34,"High":27.83,"Low":27.2,"Close":27.83,"Volume":49415710},
{"Index":1611,"Date":"3/16/2007","Open":27.35,"High":27.48,"Low":27.2,"Close":27.33,"Volume":65076150},
{"Index":1612,"Date":"3/15/2007","Open":27.32,"High":27.47,"Low":27.2,"Close":27.28,"Volume":51757061},
{"Index":1613,"Date":"3/14/2007","Open":26.82,"High":27.4,"Low":26.73,"Close":27.4,"Volume":75730227},
{"Index":1614,"Date":"3/13/2007","Open":27.25,"High":27.4,"Low":26.71,"Close":26.72,"Volume":75169093},
{"Index":1615,"Date":"3/12/2007","Open":27.18,"High":27.48,"Low":27.13,"Close":27.44,"Volume":36516423},
{"Index":1616,"Date":"3/9/2007","Open":27.42,"High":27.48,"Low":27.03,"Close":27.29,"Volume":80122802},
{"Index":1617,"Date":"3/8/2007","Open":27.72,"High":27.85,"Low":26.6,"Close":27.32,"Volume":72214365},
{"Index":1618,"Date":"3/7/2007","Open":27.76,"High":27.9,"Low":27.55,"Close":27.61,"Volume":52046394},
{"Index":1619,"Date":"3/6/2007","Open":27.8,"High":27.94,"Low":27.65,"Close":27.83,"Volume":49383753},
{"Index":1620,"Date":"3/5/2007","Open":27.49,"High":27.91,"Low":27.41,"Close":27.55,"Volume":56465969},
{"Index":1621,"Date":"3/2/2007","Open":28.02,"High":28.16,"Low":27.76,"Close":27.76,"Volume":63256301},
{"Index":1622,"Date":"3/1/2007","Open":27.82,"High":28.33,"Low":27.73,"Close":28.09,"Volume":80179110},
{"Index":1623,"Date":"2/28/2007","Open":27.95,"High":27.96,"Low":27.92,"Close":28.17,"Volume":86532702},
{"Index":1624,"Date":"2/27/2007","Open":28.71,"High":28.97,"Low":27.79,"Close":27.87,"Volume":87693760},
{"Index":1625,"Date":"2/26/2007","Open":28.96,"High":29.12,"Low":28.82,"Close":29.07,"Volume":63532504},
{"Index":1626,"Date":"2/23/2007","Open":29.22,"High":29.28,"Low":28.89,"Close":28.9,"Volume":63863757},
{"Index":1627,"Date":"2/22/2007","Open":29.3,"High":29.54,"Low":29.16,"Close":29.39,"Volume":57768782},
{"Index":1628,"Date":"2/21/2007","Open":28.75,"High":29.39,"Low":28.74,"Close":29.35,"Volume":68619197},
{"Index":1629,"Date":"2/20/2007","Open":28.63,"High":28.86,"Low":28.47,"Close":28.83,"Volume":53990360},
{"Index":1630,"Date":"2/16/2007","Open":28.9,"High":28.94,"Low":28.65,"Close":28.74,"Volume":109371935},
{"Index":1631,"Date":"2/15/2007","Open":29.58,"High":29.65,"Low":29.22,"Close":29.46,"Volume":63952954},
{"Index":1632,"Date":"2/14/2007","Open":29.17,"High":29.69,"Low":29.15,"Close":29.4,"Volume":55591266},
{"Index":1633,"Date":"2/13/2007","Open":29.04,"High":29.2,"Low":28.96,"Close":29.03,"Volume":51763813},
{"Index":1634,"Date":"2/12/2007","Open":28.89,"High":29.09,"Low":28.83,"Close":28.94,"Volume":52812852},
{"Index":1635,"Date":"2/9/2007","Open":29.35,"High":29.4,"Low":28.93,"Close":28.98,"Volume":69827309},
{"Index":1636,"Date":"2/8/2007","Open":29.24,"High":29.8,"Low":29.2,"Close":29.26,"Volume":48761167},
{"Index":1637,"Date":"2/7/2007","Open":29.64,"High":29.7,"Low":29.25,"Close":29.37,"Volume":65151961},
{"Index":1638,"Date":"2/6/2007","Open":29.59,"High":29.75,"Low":29.22,"Close":29.51,"Volume":79323602},
{"Index":1639,"Date":"2/5/2007","Open":29.97,"High":30.02,"Low":29.41,"Close":29.61,"Volume":99939605},
{"Index":1640,"Date":"2/2/2007","Open":30.82,"High":30.84,"Low":30.13,"Close":30.19,"Volume":60408092},
{"Index":1641,"Date":"2/1/2007","Open":30.84,"High":30.94,"Low":30.37,"Close":30.56,"Volume":55367062},
{"Index":1642,"Date":"1/31/2007","Open":30.41,"High":31.1,"Low":30.35,"Close":30.86,"Volume":74016311},
{"Index":1643,"Date":"1/30/2007","Open":30.57,"High":30.64,"Low":30.14,"Close":30.48,"Volume":61923419},
{"Index":1644,"Date":"1/29/2007","Open":30.65,"High":30.78,"Low":30.34,"Close":30.53,"Volume":57619174},
{"Index":1645,"Date":"1/26/2007","Open":31.22,"High":31.23,"Low":30.6,"Close":30.6,"Volume":96122137},
{"Index":1646,"Date":"1/25/2007","Open":31.08,"High":31.48,"Low":30.45,"Close":30.45,"Volume":99382060},
{"Index":1647,"Date":"1/24/2007","Open":30.78,"High":31.3,"Low":30.65,"Close":31.09,"Volume":58552058},
{"Index":1648,"Date":"1/23/2007","Open":30.63,"High":30.96,"Low":30.52,"Close":30.74,"Volume":49190300},
{"Index":1649,"Date":"1/22/2007","Open":31.06,"High":31.12,"Low":30.51,"Close":30.72,"Volume":56152041},
{"Index":1650,"Date":"1/19/2007","Open":30.73,"High":31.11,"Low":30.69,"Close":31.11,"Volume":75828808},
{"Index":1651,"Date":"1/18/2007","Open":31.15,"High":31.37,"Low":30.8,"Close":31,"Volume":56383521},
{"Index":1652,"Date":"1/17/2007","Open":31.26,"High":31.44,"Low":31.01,"Close":31.1,"Volume":58569215},
{"Index":1653,"Date":"1/16/2007","Open":31.26,"High":31.45,"Low":31.03,"Close":31.16,"Volume":62442064},
{"Index":1654,"Date":"1/12/2007","Open":30.65,"High":31.39,"Low":30.64,"Close":31.21,"Volume":103975557},
{"Index":1655,"Date":"1/11/2007","Open":29.76,"High":30.75,"Low":29.65,"Close":30.7,"Volume":99491242},
{"Index":1656,"Date":"1/10/2007","Open":29.8,"High":29.89,"Low":29.43,"Close":29.66,"Volume":55048885},
{"Index":1657,"Date":"1/9/2007","Open":30,"High":30.18,"Low":29.73,"Close":29.96,"Volume":44677271},
{"Index":1658,"Date":"1/8/2007","Open":29.65,"High":30.1,"Low":29.53,"Close":29.93,"Volume":50226020},
{"Index":1659,"Date":"1/5/2007","Open":29.63,"High":29.75,"Low":29.45,"Close":29.64,"Volume":44677778},
{"Index":1660,"Date":"1/4/2007","Open":29.7,"High":29.97,"Low":29.44,"Close":29.81,"Volume":46120855},
{"Index":1661,"Date":"1/3/2007","Open":29.91,"High":30.25,"Low":29.4,"Close":29.86,"Volume":77574283},
{"Index":1662,"Date":"12/29/2006","Open":29.86,"High":30.15,"Low":29.83,"Close":29.86,"Volume":41754362},
{"Index":1663,"Date":"12/28/2006","Open":29.86,"High":30.03,"Low":29.81,"Close":29.98,"Volume":27572772},
{"Index":1664,"Date":"12/27/2006","Open":29.99,"High":30.13,"Low":29.91,"Close":30.02,"Volume":31250490},
{"Index":1665,"Date":"12/26/2006","Open":29.53,"High":30,"Low":29.4,"Close":29.99,"Volume":37102644},
{"Index":1666,"Date":"12/22/2006","Open":29.82,"High":29.86,"Low":29.62,"Close":29.64,"Volume":37972457},
{"Index":1667,"Date":"12/21/2006","Open":30.13,"High":30.14,"Low":29.89,"Close":29.98,"Volume":32272086},
{"Index":1668,"Date":"12/20/2006","Open":29.99,"High":30.24,"Low":29.97,"Close":30.09,"Volume":31811547},
{"Index":1669,"Date":"12/19/2006","Open":29.71,"High":30.17,"Low":29.53,"Close":29.99,"Volume":53831148},
{"Index":1670,"Date":"12/18/2006","Open":30.19,"High":30.26,"Low":29.78,"Close":29.89,"Volume":56990325},
{"Index":1671,"Date":"12/15/2006","Open":30.14,"High":30.23,"Low":30.03,"Close":30.19,"Volume":103648476},
{"Index":1672,"Date":"12/14/2006","Open":29.54,"High":30.08,"Low":29.52,"Close":30.07,"Volume":85875982},
{"Index":1673,"Date":"12/13/2006","Open":29.6,"High":29.6,"Low":29.32,"Close":29.55,"Volume":46016108},
{"Index":1674,"Date":"12/12/2006","Open":29.56,"High":29.63,"Low":29.22,"Close":29.43,"Volume":68871157},
{"Index":1675,"Date":"12/11/2006","Open":29.19,"High":29.75,"Low":29.11,"Close":29.54,"Volume":107728225},
{"Index":1676,"Date":"12/8/2006","Open":28.82,"High":29.4,"Low":28.8,"Close":29.4,"Volume":108868018},
{"Index":1677,"Date":"12/7/2006","Open":28.96,"High":29.07,"Low":28.81,"Close":28.85,"Volume":46832386},
{"Index":1678,"Date":"12/6/2006","Open":29.1,"High":29.13,"Low":28.87,"Close":28.99,"Volume":48588523},
{"Index":1679,"Date":"12/5/2006","Open":29.36,"High":29.4,"Low":29.03,"Close":29.13,"Volume":45614195},
{"Index":1680,"Date":"12/4/2006","Open":29.23,"High":29.52,"Low":29.17,"Close":29.33,"Volume":56459265},
{"Index":1681,"Date":"12/1/2006","Open":29.23,"High":29.3,"Low":28.9,"Close":29.12,"Volume":72261272},
{"Index":1682,"Date":"11/30/2006","Open":29.42,"High":29.57,"Low":29.33,"Close":29.36,"Volume":53362546},
{"Index":1683,"Date":"11/29/2006","Open":29.44,"High":29.78,"Low":29.43,"Close":29.57,"Volume":58777844},
{"Index":1684,"Date":"11/28/2006","Open":29.34,"High":29.42,"Low":29.13,"Close":29.39,"Volume":52796358},
{"Index":1685,"Date":"11/27/2006","Open":29.69,"High":29.74,"Low":29.33,"Close":29.48,"Volume":72724547},
{"Index":1686,"Date":"11/24/2006","Open":29.66,"High":29.84,"Low":29.64,"Close":29.76,"Volume":20470194},
{"Index":1687,"Date":"11/22/2006","Open":29.97,"High":30,"Low":29.82,"Close":29.92,"Volume":44137403},
{"Index":1688,"Date":"11/21/2006","Open":29.91,"High":30,"Low":29.79,"Close":29.92,"Volume":66467768},
{"Index":1689,"Date":"11/20/2006","Open":29.52,"High":30,"Low":29.5,"Close":29.89,"Volume":85734231},
{"Index":1690,"Date":"11/17/2006","Open":29.31,"High":29.54,"Low":29.28,"Close":29.4,"Volume":49359181},
{"Index":1691,"Date":"11/16/2006","Open":29.14,"High":29.64,"Low":29.13,"Close":29.47,"Volume":64331011},
{"Index":1692,"Date":"11/15/2006","Open":29.12,"High":29.36,"Low":29.11,"Close":29.12,"Volume":63990358},
{"Index":1693,"Date":"11/14/2006","Open":29.28,"High":29.42,"Low":29.07,"Close":29.23,"Volume":63016445},
{"Index":1694,"Date":"11/13/2006","Open":29.19,"High":29.46,"Low":29.16,"Close":29.35,"Volume":47278555},
{"Index":1695,"Date":"11/10/2006","Open":29.17,"High":29.29,"Low":29.15,"Close":29.24,"Volume":37856497},
{"Index":1696,"Date":"11/9/2006","Open":29.11,"High":29.4,"Low":29,"Close":29.26,"Volume":89414069},
{"Index":1697,"Date":"11/8/2006","Open":28.78,"High":29.23,"Low":28.66,"Close":28.98,"Volume":79153250},
{"Index":1698,"Date":"11/7/2006","Open":28.86,"High":29.07,"Low":28.8,"Close":28.95,"Volume":56516255},
{"Index":1699,"Date":"11/6/2006","Open":28.77,"High":29.05,"Low":28.76,"Close":28.84,"Volume":60454875},
{"Index":1700,"Date":"11/3/2006","Open":28.85,"High":28.93,"Low":28.61,"Close":28.73,"Volume":41127749},
{"Index":1701,"Date":"11/2/2006","Open":28.71,"High":28.86,"Low":28.58,"Close":28.77,"Volume":58674657},
{"Index":1702,"Date":"11/1/2006","Open":28.78,"High":28.99,"Low":28.7,"Close":28.81,"Volume":75955283},
{"Index":1703,"Date":"10/31/2006","Open":28.66,"High":28.85,"Low":28.56,"Close":28.71,"Volume":61952245},
{"Index":1704,"Date":"10/30/2006","Open":28.35,"High":28.84,"Low":28.32,"Close":28.53,"Volume":47302082},
{"Index":1705,"Date":"10/27/2006","Open":28.49,"High":28.79,"Low":28.25,"Close":28.34,"Volume":89060092},
{"Index":1706,"Date":"10/26/2006","Open":28.33,"High":28.41,"Low":28.04,"Close":28.35,"Volume":70157492},
{"Index":1707,"Date":"10/25/2006","Open":28.28,"High":28.46,"Low":28.14,"Close":28.31,"Volume":40722916},
{"Index":1708,"Date":"10/24/2006","Open":28.43,"High":28.43,"Low":28.13,"Close":28.28,"Volume":61427896},
{"Index":1709,"Date":"10/23/2006","Open":28.3,"High":28.69,"Low":28.18,"Close":28.45,"Volume":48650435},
{"Index":1710,"Date":"10/20/2006","Open":28.48,"High":28.49,"Low":28.17,"Close":28.43,"Volume":48906684},
{"Index":1711,"Date":"10/19/2006","Open":28.35,"High":28.45,"Low":28.12,"Close":28.29,"Volume":44762131},
{"Index":1712,"Date":"10/18/2006","Open":28.5,"High":28.7,"Low":28.26,"Close":28.52,"Volume":40665423},
{"Index":1713,"Date":"10/17/2006","Open":28.24,"High":28.51,"Low":28.17,"Close":28.44,"Volume":40127096},
{"Index":1714,"Date":"10/16/2006","Open":28.48,"High":28.6,"Low":28.33,"Close":28.45,"Volume":49745011},
{"Index":1715,"Date":"10/13/2006","Open":28.34,"High":28.69,"Low":28.31,"Close":28.37,"Volume":129753977},
{"Index":1716,"Date":"10/12/2006","Open":27.58,"High":28.29,"Low":27.54,"Close":28.22,"Volume":120195958},
{"Index":1717,"Date":"10/11/2006","Open":27.46,"High":27.67,"Low":27.42,"Close":27.54,"Volume":37224378},
{"Index":1718,"Date":"10/10/2006","Open":27.69,"High":27.75,"Low":27.44,"Close":27.69,"Volume":34599739},
{"Index":1719,"Date":"10/9/2006","Open":27.8,"High":27.93,"Low":27.62,"Close":27.72,"Volume":33371747},
{"Index":1720,"Date":"10/6/2006","Open":27.76,"High":28,"Low":27.65,"Close":27.87,"Volume":36457042},
{"Index":1721,"Date":"10/5/2006","Open":27.92,"High":28.11,"Low":27.78,"Close":27.92,"Volume":81979115},
{"Index":1722,"Date":"10/4/2006","Open":27.39,"High":27.96,"Low":27.37,"Close":27.94,"Volume":82204455},
{"Index":1723,"Date":"10/3/2006","Open":27.37,"High":27.48,"Low":27.21,"Close":27.37,"Volume":39386668},
{"Index":1724,"Date":"10/2/2006","Open":27.32,"High":27.49,"Low":27.15,"Close":27.36,"Volume":52928741},
{"Index":1725,"Date":"9/29/2006","Open":27.35,"High":27.42,"Low":27.21,"Close":27.35,"Volume":34293234},
{"Index":1726,"Date":"9/28/2006","Open":27.47,"High":27.52,"Low":27.26,"Close":27.4,"Volume":45038408},
{"Index":1727,"Date":"9/27/2006","Open":27.18,"High":27.47,"Low":27.12,"Close":27.44,"Volume":66400255},
{"Index":1728,"Date":"9/26/2006","Open":26.91,"High":27.32,"Low":26.88,"Close":27.2,"Volume":55381375},
{"Index":1729,"Date":"9/25/2006","Open":26.81,"High":27.19,"Low":26.79,"Close":26.95,"Volume":68029179},
{"Index":1730,"Date":"9/22/2006","Open":26.83,"High":26.85,"Low":26.48,"Close":26.66,"Volume":47745189},
{"Index":1731,"Date":"9/21/2006","Open":27.24,"High":27.25,"Low":26.85,"Close":26.9,"Volume":58496064},
{"Index":1732,"Date":"9/20/2006","Open":27.01,"High":27.23,"Low":26.99,"Close":27.18,"Volume":71677658},
{"Index":1733,"Date":"9/19/2006","Open":26.74,"High":26.94,"Low":26.72,"Close":26.86,"Volume":43056333},
{"Index":1734,"Date":"9/18/2006","Open":26.74,"High":27.04,"Low":26.67,"Close":26.79,"Volume":49135045},
{"Index":1735,"Date":"9/15/2006","Open":26.58,"High":26.94,"Low":26.49,"Close":26.85,"Volume":126129908},
{"Index":1736,"Date":"9/14/2006","Open":25.99,"High":26.5,"Low":25.98,"Close":26.33,"Volume":74325865},
{"Index":1737,"Date":"9/13/2006","Open":25.82,"High":26.1,"Low":25.49,"Close":25.98,"Volume":37946523},
{"Index":1738,"Date":"9/12/2006","Open":25.9,"High":25.98,"Low":25.72,"Close":25.93,"Volume":52279694},
{"Index":1739,"Date":"9/11/2006","Open":25.43,"High":25.95,"Low":25.42,"Close":25.91,"Volume":55608252},
{"Index":1740,"Date":"9/8/2006","Open":25.53,"High":25.79,"Low":25.46,"Close":25.6,"Volume":36866905},
{"Index":1741,"Date":"9/7/2006","Open":25.48,"High":25.7,"Low":25.39,"Close":25.43,"Volume":51267410},
{"Index":1742,"Date":"9/6/2006","Open":25.51,"High":25.72,"Low":25.51,"Close":25.61,"Volume":50161662},
{"Index":1743,"Date":"9/5/2006","Open":25.69,"High":25.96,"Low":25.56,"Close":25.61,"Volume":44227536},
{"Index":1744,"Date":"9/1/2006","Open":25.89,"High":25.97,"Low":25.64,"Close":25.84,"Volume":31595597},
{"Index":1745,"Date":"8/31/2006","Open":25.87,"High":25.98,"Low":25.68,"Close":25.7,"Volume":26421263},
{"Index":1746,"Date":"8/30/2006","Open":25.85,"High":25.89,"Low":25.64,"Close":25.8,"Volume":30258744},
{"Index":1747,"Date":"8/29/2006","Open":25.92,"High":25.98,"Low":25.63,"Close":25.84,"Volume":42721167},
{"Index":1748,"Date":"8/28/2006","Open":25.84,"High":26,"Low":25.69,"Close":25.95,"Volume":34192049},
{"Index":1749,"Date":"8/25/2006","Open":25.71,"High":26,"Low":25.69,"Close":25.85,"Volume":33117122},
{"Index":1750,"Date":"8/24/2006","Open":25.82,"High":25.86,"Low":25.5,"Close":25.74,"Volume":35933322},
{"Index":1751,"Date":"8/23/2006","Open":25.64,"High":25.95,"Low":25.52,"Close":25.67,"Volume":44664979},
{"Index":1752,"Date":"8/22/2006","Open":26.01,"High":26.25,"Low":25.62,"Close":25.62,"Volume":89329989},
{"Index":1753,"Date":"8/21/2006","Open":25.66,"High":26.13,"Low":25.56,"Close":26.12,"Volume":88398944},
{"Index":1754,"Date":"8/18/2006","Open":25.05,"High":25.8,"Low":24.98,"Close":25.79,"Volume":128427551},
{"Index":1755,"Date":"8/17/2006","Open":24.7,"High":24.75,"Low":24.61,"Close":24.7,"Volume":45674944},
{"Index":1756,"Date":"8/16/2006","Open":24.61,"High":24.73,"Low":24.47,"Close":24.7,"Volume":52375619},
{"Index":1757,"Date":"8/15/2006","Open":24.55,"High":24.65,"Low":24.44,"Close":24.62,"Volume":48996195},
{"Index":1758,"Date":"8/14/2006","Open":24.52,"High":24.6,"Low":24.35,"Close":24.53,"Volume":47831979},
{"Index":1759,"Date":"8/11/2006","Open":24.43,"High":24.45,"Low":24.2,"Close":24.43,"Volume":30255521},
{"Index":1760,"Date":"8/10/2006","Open":24.37,"High":24.6,"Low":24.34,"Close":24.46,"Volume":31768850},
{"Index":1761,"Date":"8/9/2006","Open":24.49,"High":24.64,"Low":24.34,"Close":24.44,"Volume":44407466},
{"Index":1762,"Date":"8/8/2006","Open":24.39,"High":24.52,"Low":24.2,"Close":24.34,"Volume":58171540},
{"Index":1763,"Date":"8/7/2006","Open":24.28,"High":24.48,"Low":24.19,"Close":24.22,"Volume":36882940},
{"Index":1764,"Date":"8/4/2006","Open":24.4,"High":24.49,"Low":24.15,"Close":24.29,"Volume":45695011},
{"Index":1765,"Date":"8/3/2006","Open":24.18,"High":24.48,"Low":24.15,"Close":24.21,"Volume":43164646},
{"Index":1766,"Date":"8/2/2006","Open":24.12,"High":24.4,"Low":24.03,"Close":24.3,"Volume":46462111},
{"Index":1767,"Date":"8/1/2006","Open":24.02,"High":24.2,"Low":23.85,"Close":23.99,"Volume":49223513},
{"Index":1768,"Date":"7/31/2006","Open":24.07,"High":24.42,"Low":24.01,"Close":24.06,"Volume":40321957},
{"Index":1769,"Date":"7/28/2006","Open":24.08,"High":24.28,"Low":24.06,"Close":24.25,"Volume":51706046},
{"Index":1770,"Date":"7/27/2006","Open":24.58,"High":24.6,"Low":23.77,"Close":23.87,"Volume":85389256},
{"Index":1771,"Date":"7/26/2006","Open":24.12,"High":24.53,"Low":24.1,"Close":24.37,"Volume":55621972},
{"Index":1772,"Date":"7/25/2006","Open":24,"High":24.29,"Low":23.9,"Close":24.22,"Volume":60075762},
{"Index":1773,"Date":"7/24/2006","Open":24.01,"High":24.11,"Low":23.79,"Close":24,"Volume":59586879},
{"Index":1774,"Date":"7/21/2006","Open":24.08,"High":24.15,"Low":23,"Close":23.87,"Volume":175491371},
{"Index":1775,"Date":"7/20/2006","Open":23.44,"High":23.45,"Low":22.78,"Close":22.85,"Volume":76854396},
{"Index":1776,"Date":"7/19/2006","Open":22.82,"High":23.46,"Low":22.72,"Close":23.4,"Volume":82199947},
{"Index":1777,"Date":"7/18/2006","Open":22.59,"High":22.76,"Low":22.48,"Close":22.74,"Volume":65095034},
{"Index":1778,"Date":"7/17/2006","Open":22.29,"High":22.61,"Low":22.26,"Close":22.48,"Volume":37053691},
{"Index":1779,"Date":"7/14/2006","Open":22.28,"High":22.55,"Low":22.23,"Close":22.29,"Volume":67499367},
{"Index":1780,"Date":"7/13/2006","Open":22.37,"High":22.61,"Low":22.25,"Close":22.26,"Volume":73099480},
{"Index":1781,"Date":"7/12/2006","Open":22.79,"High":22.88,"Low":22.62,"Close":22.64,"Volume":77379268},
{"Index":1782,"Date":"7/11/2006","Open":23.37,"High":23.37,"Low":22.74,"Close":23.1,"Volume":88690405},
{"Index":1783,"Date":"7/10/2006","Open":23.43,"High":23.66,"Low":23.38,"Close":23.5,"Volume":50566038},
{"Index":1784,"Date":"7/7/2006","Open":23.39,"High":23.55,"Low":23.3,"Close":23.3,"Volume":63169825},
{"Index":1785,"Date":"7/6/2006","Open":23.45,"High":23.61,"Low":23.42,"Close":23.48,"Volume":44775875},
{"Index":1786,"Date":"7/5/2006","Open":23.48,"High":23.52,"Low":23.3,"Close":23.35,"Volume":53118381},
{"Index":1787,"Date":"7/3/2006","Open":23.53,"High":23.72,"Low":23.45,"Close":23.7,"Volume":25711432},
{"Index":1788,"Date":"6/30/2006","Open":23.54,"High":23.65,"Low":23.3,"Close":23.3,"Volume":73135430},
{"Index":1789,"Date":"6/29/2006","Open":23.32,"High":23.63,"Low":23.22,"Close":23.47,"Volume":121405820},
{"Index":1790,"Date":"6/28/2006","Open":22.96,"High":23.25,"Low":22.91,"Close":23.16,"Volume":71925899},
{"Index":1791,"Date":"6/27/2006","Open":22.89,"High":23.16,"Low":22.84,"Close":22.86,"Volume":84959066},
{"Index":1792,"Date":"6/26/2006","Open":22.65,"High":22.89,"Low":22.63,"Close":22.82,"Volume":53644094},
{"Index":1793,"Date":"6/23/2006","Open":22.85,"High":22.87,"Low":22.5,"Close":22.5,"Volume":60532568},
{"Index":1794,"Date":"6/22/2006","Open":23.06,"High":23.17,"Low":22.78,"Close":22.88,"Volume":81055222},
{"Index":1795,"Date":"6/21/2006","Open":22.61,"High":23.15,"Low":22.53,"Close":23.08,"Volume":94407586},
{"Index":1796,"Date":"6/20/2006","Open":22.54,"High":22.76,"Low":22.5,"Close":22.56,"Volume":90604571},
{"Index":1797,"Date":"6/19/2006","Open":22.14,"High":22.6,"Low":22.12,"Close":22.55,"Volume":129644418},
{"Index":1798,"Date":"6/16/2006","Open":21.97,"High":22.28,"Low":21.79,"Close":22.1,"Volume":147520585},
{"Index":1799,"Date":"6/15/2006","Open":22.01,"High":22.13,"Low":21.8,"Close":22.07,"Volume":121654179},
{"Index":1800,"Date":"6/14/2006","Open":21.59,"High":21.94,"Low":21.55,"Close":21.88,"Volume":86087011},
{"Index":1801,"Date":"6/13/2006","Open":21.73,"High":22.03,"Low":21.46,"Close":21.51,"Volume":113179765},
{"Index":1802,"Date":"6/12/2006","Open":21.96,"High":22.1,"Low":21.7,"Close":21.71,"Volume":74338804},
{"Index":1803,"Date":"6/9/2006","Open":22.15,"High":22.19,"Low":21.89,"Close":21.92,"Volume":52575760},
{"Index":1804,"Date":"6/8/2006","Open":22.03,"High":22.21,"Low":21.97,"Close":22.11,"Volume":104127499},
{"Index":1805,"Date":"6/7/2006","Open":22.15,"High":22.39,"Low":22.01,"Close":22.04,"Volume":73830583},
{"Index":1806,"Date":"6/6/2006","Open":22.55,"High":22.56,"Low":21.98,"Close":22.13,"Volume":126603948},
{"Index":1807,"Date":"6/5/2006","Open":22.72,"High":22.73,"Low":22.49,"Close":22.5,"Volume":63933933},
{"Index":1808,"Date":"6/2/2006","Open":22.85,"High":22.99,"Low":22.67,"Close":22.76,"Volume":73937588},
{"Index":1809,"Date":"6/1/2006","Open":22.74,"High":22.84,"Low":22.62,"Close":22.82,"Volume":80240005},
{"Index":1810,"Date":"5/31/2006","Open":23.26,"High":23.35,"Low":22.65,"Close":22.65,"Volume":120468133},
{"Index":1811,"Date":"5/30/2006","Open":23.55,"High":23.76,"Low":23.14,"Close":23.15,"Volume":52505325},
{"Index":1812,"Date":"5/26/2006","Open":23.77,"High":23.88,"Low":23.56,"Close":23.72,"Volume":46867137},
{"Index":1813,"Date":"5/25/2006","Open":23.57,"High":23.92,"Low":23.54,"Close":23.74,"Volume":83054373},
{"Index":1814,"Date":"5/24/2006","Open":22.99,"High":23.54,"Low":22.98,"Close":23.5,"Volume":107375496},
{"Index":1815,"Date":"5/23/2006","Open":23.1,"High":23.38,"Low":22.77,"Close":22.79,"Volume":80003157},
{"Index":1816,"Date":"5/22/2006","Open":22.48,"High":23.02,"Low":22.45,"Close":22.88,"Volume":88387280},
{"Index":1817,"Date":"5/19/2006","Open":22.79,"High":22.9,"Low":22.52,"Close":22.56,"Volume":100074121},
{"Index":1818,"Date":"5/18/2006","Open":22.84,"High":23.14,"Low":22.76,"Close":22.83,"Volume":95477212},
{"Index":1819,"Date":"5/17/2006","Open":22.89,"High":23.08,"Low":22.73,"Close":22.73,"Volume":98603006},
{"Index":1820,"Date":"5/16/2006","Open":23.16,"High":24,"Low":22.91,"Close":23.01,"Volume":81868733},
{"Index":1821,"Date":"5/15/2006","Open":23.1,"High":23.23,"Low":23.03,"Close":23.15,"Volume":70107733},
{"Index":1822,"Date":"5/12/2006","Open":23.14,"High":23.37,"Low":23.05,"Close":23.17,"Volume":83136212},
{"Index":1823,"Date":"5/11/2006","Open":23.71,"High":23.79,"Low":23.15,"Close":23.22,"Volume":92925377},
{"Index":1824,"Date":"5/10/2006","Open":23.67,"High":23.79,"Low":23.59,"Close":23.77,"Volume":77650902},
{"Index":1825,"Date":"5/9/2006","Open":23.75,"High":24,"Low":23.49,"Close":23.62,"Volume":75996747},
{"Index":1826,"Date":"5/8/2006","Open":23.85,"High":25,"Low":23.51,"Close":23.73,"Volume":80697460},
{"Index":1827,"Date":"5/5/2006","Open":23.66,"High":23.95,"Low":23.52,"Close":23.8,"Volume":131607958},
{"Index":1828,"Date":"5/4/2006","Open":23.35,"High":23.67,"Low":23.14,"Close":23.44,"Volume":171268148},
{"Index":1829,"Date":"5/3/2006","Open":23.99,"High":24.02,"Low":23.15,"Close":23.17,"Volume":211567582},
{"Index":1830,"Date":"5/2/2006","Open":24.49,"High":25,"Low":23.9,"Close":24.01,"Volume":190561170},
{"Index":1831,"Date":"5/1/2006","Open":24.32,"High":25,"Low":24.09,"Close":24.29,"Volume":175012523},
{"Index":1832,"Date":"4/28/2006","Open":24.23,"High":24.5,"Low":24,"Close":24.15,"Volume":591078581},
{"Index":1833,"Date":"4/27/2006","Open":26.97,"High":27.63,"Low":26.94,"Close":27.25,"Volume":100327309},
{"Index":1834,"Date":"4/26/2006","Open":27.08,"High":27.23,"Low":27,"Close":27.1,"Volume":39194018},
{"Index":1835,"Date":"4/25/2006","Open":27.09,"High":27.21,"Low":27.02,"Close":27.11,"Volume":49222438},
{"Index":1836,"Date":"4/24/2006","Open":27.07,"High":27.25,"Low":26.98,"Close":27.11,"Volume":42319297},
{"Index":1837,"Date":"4/21/2006","Open":27.05,"High":27.39,"Low":27,"Close":27.15,"Volume":58528503},
{"Index":1838,"Date":"4/20/2006","Open":27.05,"High":27.19,"Low":26.7,"Close":27.03,"Volume":46044666},
{"Index":1839,"Date":"4/19/2006","Open":27.11,"High":27.19,"Low":26.96,"Close":27.03,"Volume":45111328},
{"Index":1840,"Date":"4/18/2006","Open":26.94,"High":27.5,"Low":26.82,"Close":27.22,"Volume":56276047},
{"Index":1841,"Date":"4/17/2006","Open":27.03,"High":27.05,"Low":26.73,"Close":26.84,"Volume":35796327},
{"Index":1842,"Date":"4/13/2006","Open":27.08,"High":27.2,"Low":27,"Close":27.07,"Volume":28170249},
{"Index":1843,"Date":"4/12/2006","Open":27.1,"High":27.2,"Low":26.97,"Close":27.2,"Volume":32183970},
{"Index":1844,"Date":"4/11/2006","Open":27.29,"High":27.32,"Low":27,"Close":27.13,"Volume":42953483},
{"Index":1845,"Date":"4/10/2006","Open":27.23,"High":27.44,"Low":27.2,"Close":27.29,"Volume":39464171},
{"Index":1846,"Date":"4/7/2006","Open":27.61,"High":27.72,"Low":27.23,"Close":27.25,"Volume":47256778},
{"Index":1847,"Date":"4/6/2006","Open":27.66,"High":27.72,"Low":27.37,"Close":27.56,"Volume":51885792},
{"Index":1848,"Date":"4/5/2006","Open":27.88,"High":27.94,"Low":27.64,"Close":27.74,"Volume":41554663},
{"Index":1849,"Date":"4/4/2006","Open":27.6,"High":27.8,"Low":27.47,"Close":27.64,"Volume":45473353},
{"Index":1850,"Date":"4/3/2006","Open":27.67,"High":27.73,"Low":27.44,"Close":27.56,"Volume":57609983},
{"Index":1851,"Date":"3/31/2006","Open":27.3,"High":27.54,"Low":27.21,"Close":27.21,"Volume":62127618},
{"Index":1852,"Date":"3/30/2006","Open":27.03,"High":27.39,"Low":27,"Close":27.23,"Volume":54612426},
{"Index":1853,"Date":"3/29/2006","Open":26.95,"High":27.2,"Low":26.92,"Close":27.02,"Volume":53732283},
{"Index":1854,"Date":"3/28/2006","Open":27.01,"High":27.21,"Low":26.81,"Close":26.9,"Volume":58520542},
{"Index":1855,"Date":"3/27/2006","Open":27.01,"High":27.3,"Low":27,"Close":27.01,"Volume":59910619},
{"Index":1856,"Date":"3/24/2006","Open":26.71,"High":27.21,"Low":26.62,"Close":27.01,"Volume":69163099},
{"Index":1857,"Date":"3/23/2006","Open":27.08,"High":27.1,"Low":26.66,"Close":26.85,"Volume":73794286},
{"Index":1858,"Date":"3/22/2006","Open":27.08,"High":27.5,"Low":26.8,"Close":27.15,"Volume":146028255},
{"Index":1859,"Date":"3/21/2006","Open":27.96,"High":28.22,"Low":27.68,"Close":27.74,"Volume":73199528},
{"Index":1860,"Date":"3/20/2006","Open":27.7,"High":27.99,"Low":27.67,"Close":27.89,"Volume":67095079},
{"Index":1861,"Date":"3/17/2006","Open":27.35,"High":27.66,"Low":27.27,"Close":27.5,"Volume":120617680},
{"Index":1862,"Date":"3/16/2006","Open":27.34,"High":27.48,"Low":27.22,"Close":27.27,"Volume":73798629},
{"Index":1863,"Date":"3/15/2006","Open":27.2,"High":27.45,"Low":27.01,"Close":27.36,"Volume":57159425},
{"Index":1864,"Date":"3/14/2006","Open":27.04,"High":27.38,"Low":26.99,"Close":27.23,"Volume":39998399},
{"Index":1865,"Date":"3/13/2006","Open":27.18,"High":27.29,"Low":26.94,"Close":27.11,"Volume":40342996},
{"Index":1866,"Date":"3/10/2006","Open":27.06,"High":27.22,"Low":26.88,"Close":27.17,"Volume":41310878},
{"Index":1867,"Date":"3/9/2006","Open":27.27,"High":27.42,"Low":27,"Close":27,"Volume":45384011},
{"Index":1868,"Date":"3/8/2006","Open":26.99,"High":27.5,"Low":26.97,"Close":27.25,"Volume":57554578},
{"Index":1869,"Date":"3/7/2006","Open":26.9,"High":27.1,"Low":26.81,"Close":27.06,"Volume":51632001},
{"Index":1870,"Date":"3/6/2006","Open":26.92,"High":27.15,"Low":26.83,"Close":26.91,"Volume":53074268},
{"Index":1871,"Date":"3/3/2006","Open":26.81,"High":27.16,"Low":26.74,"Close":26.93,"Volume":45234151},
{"Index":1872,"Date":"3/2/2006","Open":27.02,"High":27.1,"Low":26.9,"Close":26.97,"Volume":41856388},
{"Index":1873,"Date":"3/1/2006","Open":26.98,"High":27.2,"Low":26.95,"Close":27.14,"Volume":53070445},
{"Index":1874,"Date":"2/28/2006","Open":26.95,"High":27.3,"Low":26.87,"Close":26.87,"Volume":65037794},
{"Index":1875,"Date":"2/27/2006","Open":26.75,"High":27.26,"Low":26.67,"Close":27.05,"Volume":51459788},
{"Index":1876,"Date":"2/24/2006","Open":26.59,"High":26.74,"Low":26.52,"Close":26.63,"Volume":44755831},
{"Index":1877,"Date":"2/23/2006","Open":26.73,"High":26.89,"Low":26.54,"Close":26.66,"Volume":48162886},
{"Index":1878,"Date":"2/22/2006","Open":26.53,"High":26.86,"Low":26.47,"Close":26.72,"Volume":43045961},
{"Index":1879,"Date":"2/21/2006","Open":26.72,"High":26.72,"Low":26.34,"Close":26.54,"Volume":50216190},
{"Index":1880,"Date":"2/17/2006","Open":26.67,"High":26.81,"Low":26.56,"Close":26.7,"Volume":41513193},
{"Index":1881,"Date":"2/16/2006","Open":26.85,"High":26.9,"Low":26.57,"Close":26.81,"Volume":49509025},
{"Index":1882,"Date":"2/15/2006","Open":26.6,"High":26.93,"Low":26.5,"Close":26.88,"Volume":62811407},
{"Index":1883,"Date":"2/14/2006","Open":26.41,"High":26.68,"Low":26.35,"Close":26.65,"Volume":58434046},
{"Index":1884,"Date":"2/13/2006","Open":26.63,"High":26.7,"Low":26.34,"Close":26.39,"Volume":46710435},
{"Index":1885,"Date":"2/10/2006","Open":26.62,"High":26.89,"Low":26.51,"Close":26.69,"Volume":52127000},
{"Index":1886,"Date":"2/9/2006","Open":26.96,"High":27.03,"Low":26.65,"Close":26.66,"Volume":52861644},
{"Index":1887,"Date":"2/8/2006","Open":27.01,"High":27.08,"Low":26.71,"Close":26.91,"Volume":51796468},
{"Index":1888,"Date":"2/7/2006","Open":26.95,"High":27.15,"Low":26.81,"Close":26.94,"Volume":72188789},
{"Index":1889,"Date":"2/6/2006","Open":27.51,"High":27.54,"Low":27.09,"Close":27.17,"Volume":60175657},
{"Index":1890,"Date":"2/3/2006","Open":27.48,"High":27.7,"Low":27.34,"Close":27.54,"Volume":75023515},
{"Index":1891,"Date":"2/2/2006","Open":27.97,"High":27.99,"Low":27.55,"Close":27.68,"Volume":55078684},
{"Index":1892,"Date":"2/1/2006","Open":27.96,"High":28.07,"Low":27.76,"Close":28.04,"Volume":68437410},
{"Index":1893,"Date":"1/31/2006","Open":27.91,"High":28.38,"Low":27.87,"Close":28.15,"Volume":94844406},
{"Index":1894,"Date":"1/30/2006","Open":27.82,"High":28.18,"Low":27.78,"Close":28,"Volume":103999604},
{"Index":1895,"Date":"1/27/2006","Open":27.23,"High":27.95,"Low":27.19,"Close":27.79,"Volume":134525193},
{"Index":1896,"Date":"1/26/2006","Open":26.56,"High":26.72,"Low":26.31,"Close":26.5,"Volume":69531321},
{"Index":1897,"Date":"1/25/2006","Open":26.41,"High":26.57,"Low":26.23,"Close":26.4,"Volume":59072711},
{"Index":1898,"Date":"1/24/2006","Open":26.34,"High":26.45,"Low":26.22,"Close":26.28,"Volume":63061743},
{"Index":1899,"Date":"1/23/2006","Open":26.41,"High":26.53,"Low":26.3,"Close":26.35,"Volume":47971611},
{"Index":1900,"Date":"1/20/2006","Open":27.01,"High":27.01,"Low":26.26,"Close":26.41,"Volume":79228490},
{"Index":1901,"Date":"1/19/2006","Open":26.87,"High":27.24,"Low":26.85,"Close":27.02,"Volume":60382450},
{"Index":1902,"Date":"1/18/2006","Open":26.74,"High":26.98,"Low":26.7,"Close":26.83,"Volume":52495587},
{"Index":1903,"Date":"1/17/2006","Open":26.9,"High":27.19,"Low":26.9,"Close":26.99,"Volume":58574807},
{"Index":1904,"Date":"1/13/2006","Open":27.03,"High":27.25,"Low":27.01,"Close":27.19,"Volume":41449046},
{"Index":1905,"Date":"1/12/2006","Open":27.25,"High":27.26,"Low":26.97,"Close":27.14,"Volume":45994725},
{"Index":1906,"Date":"1/11/2006","Open":27.01,"High":27.39,"Low":26.9,"Close":27.29,"Volume":70123544},
{"Index":1907,"Date":"1/10/2006","Open":26.65,"High":27.02,"Low":26.59,"Close":27,"Volume":64924946},
{"Index":1908,"Date":"1/9/2006","Open":26.93,"High":27.07,"Low":26.76,"Close":26.86,"Volume":55627836},
{"Index":1909,"Date":"1/6/2006","Open":26.89,"High":27,"Low":26.49,"Close":26.91,"Volume":100969092},
{"Index":1910,"Date":"1/5/2006","Open":26.96,"High":27.13,"Low":26.91,"Close":26.99,"Volume":48247610},
{"Index":1911,"Date":"1/4/2006","Open":26.77,"High":27.08,"Low":26.77,"Close":26.97,"Volume":57975661},
{"Index":1912,"Date":"1/3/2006","Open":26.25,"High":27,"Low":26.1,"Close":26.84,"Volume":79974418},
{"Index":1913,"Date":"12/30/2005","Open":26.15,"High":26.31,"Low":26.1,"Close":26.15,"Volume":49045192},
{"Index":1914,"Date":"12/29/2005","Open":26.41,"High":26.5,"Low":26.26,"Close":26.27,"Volume":34495958},
{"Index":1915,"Date":"12/28/2005","Open":26.51,"High":26.66,"Low":26.35,"Close":26.39,"Volume":37242245},
{"Index":1916,"Date":"12/27/2005","Open":26.68,"High":26.85,"Low":26.45,"Close":26.46,"Volume":37822294},
{"Index":1917,"Date":"12/23/2005","Open":26.52,"High":26.67,"Low":26.44,"Close":26.64,"Volume":30689138},
{"Index":1918,"Date":"12/22/2005","Open":26.71,"High":26.78,"Low":26.42,"Close":26.59,"Volume":91307155},
{"Index":1919,"Date":"12/21/2005","Open":26.87,"High":26.91,"Low":26.71,"Close":26.73,"Volume":75800889},
{"Index":1920,"Date":"12/20/2005","Open":26.76,"High":26.88,"Low":26.67,"Close":26.86,"Volume":62960511},
{"Index":1921,"Date":"12/19/2005","Open":26.82,"High":26.87,"Low":26.65,"Close":26.83,"Volume":68686959},
{"Index":1922,"Date":"12/16/2005","Open":26.88,"High":27.08,"Low":26.81,"Close":26.9,"Volume":88542444},
{"Index":1923,"Date":"12/15/2005","Open":27.08,"High":27.11,"Low":26.81,"Close":26.92,"Volume":79027500},
{"Index":1924,"Date":"12/14/2005","Open":27,"High":27.24,"Low":26.85,"Close":27.09,"Volume":65076160},
{"Index":1925,"Date":"12/13/2005","Open":27.29,"High":27.43,"Low":27,"Close":27.13,"Volume":104285480},
{"Index":1926,"Date":"12/12/2005","Open":27.7,"High":27.75,"Low":27.33,"Close":27.45,"Volume":63757618},
{"Index":1927,"Date":"12/9/2005","Open":27.71,"High":27.83,"Low":27.64,"Close":27.71,"Volume":48485553},
{"Index":1928,"Date":"12/8/2005","Open":27.71,"High":27.81,"Low":27.6,"Close":27.69,"Volume":63931525},
{"Index":1929,"Date":"12/7/2005","Open":27.67,"High":27.75,"Low":27.55,"Close":27.75,"Volume":55583202},
{"Index":1930,"Date":"12/6/2005","Open":27.9,"High":27.92,"Low":27.68,"Close":27.69,"Volume":65979916},
{"Index":1931,"Date":"12/5/2005","Open":27.93,"High":28.02,"Low":27.71,"Close":27.85,"Volume":47941195},
{"Index":1932,"Date":"12/2/2005","Open":27.82,"High":28.1,"Low":27.79,"Close":28.01,"Volume":42319525},
{"Index":1933,"Date":"12/1/2005","Open":27.73,"High":28.1,"Low":27.73,"Close":27.89,"Volume":61006074},
{"Index":1934,"Date":"11/30/2005","Open":27.68,"High":27.77,"Low":27.63,"Close":27.68,"Volume":55904637},
{"Index":1935,"Date":"11/29/2005","Open":27.79,"High":27.79,"Low":27.6,"Close":27.68,"Volume":62223831},
{"Index":1936,"Date":"11/28/2005","Open":27.79,"High":27.85,"Low":27.53,"Close":27.75,"Volume":57517136},
{"Index":1937,"Date":"11/25/2005","Open":27.8,"High":27.94,"Low":27.46,"Close":27.76,"Volume":44082441},
{"Index":1938,"Date":"11/23/2005","Open":27.92,"High":28.09,"Low":27.74,"Close":27.92,"Volume":70541224},
{"Index":1939,"Date":"11/22/2005","Open":28.06,"High":28.08,"Low":27.86,"Close":27.91,"Volume":104301488},
{"Index":1940,"Date":"11/21/2005","Open":28.07,"High":28.24,"Low":27.5,"Close":28.16,"Volume":65794319},
{"Index":1941,"Date":"11/18/2005","Open":28.12,"High":28.25,"Low":27.9,"Close":28.07,"Volume":75431251},
{"Index":1942,"Date":"11/17/2005","Open":27.85,"High":28,"Low":27.76,"Close":27.97,"Volume":91350610},
{"Index":1943,"Date":"11/16/2005","Open":27.48,"High":27.88,"Low":27.44,"Close":27.74,"Volume":86277229},
{"Index":1944,"Date":"11/15/2005","Open":27.33,"High":27.54,"Low":27.25,"Close":27.5,"Volume":65080991},
{"Index":1945,"Date":"11/14/2005","Open":27.36,"High":27.44,"Low":27.2,"Close":27.35,"Volume":67152149},
{"Index":1946,"Date":"11/11/2005","Open":27.15,"High":27.39,"Low":27.13,"Close":27.28,"Volume":51945506},
{"Index":1947,"Date":"11/10/2005","Open":26.94,"High":27.15,"Low":26.64,"Close":27.09,"Volume":73314795},
{"Index":1948,"Date":"11/9/2005","Open":26.98,"High":27.15,"Low":26.94,"Close":26.96,"Volume":59562087},
{"Index":1949,"Date":"11/8/2005","Open":26.94,"High":27.18,"Low":26.77,"Close":27.05,"Volume":60091660},
{"Index":1950,"Date":"11/7/2005","Open":26.72,"High":27.08,"Low":26.7,"Close":27.01,"Volume":77104789},
{"Index":1951,"Date":"11/4/2005","Open":26.53,"High":26.71,"Low":26.45,"Close":26.66,"Volume":57464055},
{"Index":1952,"Date":"11/3/2005","Open":26.6,"High":26.64,"Low":26.25,"Close":26.44,"Volume":73421538},
{"Index":1953,"Date":"11/2/2005","Open":25.93,"High":26.5,"Low":25.93,"Close":26.46,"Volume":75434181},
{"Index":1954,"Date":"11/1/2005","Open":25.61,"High":26.1,"Low":25.61,"Close":25.96,"Volume":71453107},
{"Index":1955,"Date":"10/31/2005","Open":25.61,"High":25.8,"Low":25.5,"Close":25.7,"Volume":75584705},
{"Index":1956,"Date":"10/28/2005","Open":25.1,"High":25.6,"Low":25.1,"Close":25.53,"Volume":108725034},
{"Index":1957,"Date":"10/27/2005","Open":25.22,"High":29.03,"Low":24.85,"Close":24.85,"Volume":62911218},
{"Index":1958,"Date":"10/26/2005","Open":24.97,"High":25.33,"Low":24.93,"Close":25.11,"Volume":58260037},
{"Index":1959,"Date":"10/25/2005","Open":24.95,"High":25.13,"Low":24.83,"Close":25.03,"Volume":41424480},
{"Index":1960,"Date":"10/24/2005","Open":24.89,"High":25.1,"Low":24.68,"Close":25.1,"Volume":52612074},
{"Index":1961,"Date":"10/21/2005","Open":24.91,"High":25,"Low":24.57,"Close":24.78,"Volume":69439499},
{"Index":1962,"Date":"10/20/2005","Open":25.05,"High":25.13,"Low":24.74,"Close":24.79,"Volume":58846047},
{"Index":1963,"Date":"10/19/2005","Open":24.56,"High":25.09,"Low":24.5,"Close":25.09,"Volume":66606685},
{"Index":1964,"Date":"10/18/2005","Open":24.49,"High":24.83,"Low":24.45,"Close":24.57,"Volume":69644667},
{"Index":1965,"Date":"10/17/2005","Open":24.68,"High":24.69,"Low":24.44,"Close":24.53,"Volume":46927609},
{"Index":1966,"Date":"10/14/2005","Open":24.71,"High":24.73,"Low":24.5,"Close":24.67,"Volume":53871744},
{"Index":1967,"Date":"10/13/2005","Open":24.31,"High":25.59,"Low":24.27,"Close":24.59,"Volume":70192826},
{"Index":1968,"Date":"10/12/2005","Open":24.49,"High":24.7,"Low":24.27,"Close":24.3,"Volume":71395413},
{"Index":1969,"Date":"10/11/2005","Open":24.51,"High":24.55,"Low":24.25,"Close":24.41,"Volume":76587629},
{"Index":1970,"Date":"10/10/2005","Open":24.67,"High":24.68,"Low":24.35,"Close":24.46,"Volume":48894154},
{"Index":1971,"Date":"10/7/2005","Open":24.77,"High":24.84,"Low":24.52,"Close":24.59,"Volume":50790232},
{"Index":1972,"Date":"10/6/2005","Open":24.66,"High":24.95,"Low":24.53,"Close":24.73,"Volume":81733088},
{"Index":1973,"Date":"10/5/2005","Open":25.04,"High":25.05,"Low":24.67,"Close":24.67,"Volume":73696770},
{"Index":1974,"Date":"10/4/2005","Open":25.36,"High":25.39,"Low":24.75,"Close":24.98,"Volume":151667804},
{"Index":1975,"Date":"10/3/2005","Open":25.71,"High":25.73,"Low":25.44,"Close":25.5,"Volume":55353293},
{"Index":1976,"Date":"9/30/2005","Open":25.91,"High":25.95,"Low":25.61,"Close":25.73,"Volume":57659837},
{"Index":1977,"Date":"9/29/2005","Open":25.61,"High":26,"Low":25.5,"Close":25.94,"Volume":66808389},
{"Index":1978,"Date":"9/28/2005","Open":25.39,"High":25.87,"Low":25.38,"Close":25.67,"Volume":71020337},
{"Index":1979,"Date":"9/27/2005","Open":25.37,"High":25.45,"Low":25.3,"Close":25.34,"Volume":48815553},
{"Index":1980,"Date":"9/26/2005","Open":25.4,"High":25.49,"Low":25.21,"Close":25.27,"Volume":56208557},
{"Index":1981,"Date":"9/23/2005","Open":25.31,"High":25.54,"Low":25.12,"Close":25.27,"Volume":66397655},
{"Index":1982,"Date":"9/22/2005","Open":25.49,"High":25.6,"Low":25.15,"Close":25.34,"Volume":71324432},
{"Index":1983,"Date":"9/21/2005","Open":25.8,"High":25.9,"Low":25.43,"Close":25.49,"Volume":68285274},
{"Index":1984,"Date":"9/20/2005","Open":26.07,"High":26.22,"Low":25.69,"Close":25.84,"Volume":61126789},
{"Index":1985,"Date":"9/19/2005","Open":26.09,"High":26.27,"Low":25.86,"Close":26,"Volume":61851558},
{"Index":1986,"Date":"9/16/2005","Open":26.34,"High":26.4,"Low":25.97,"Close":26.07,"Volume":191490750},
{"Index":1987,"Date":"9/15/2005","Open":26.37,"High":26.43,"Low":26.22,"Close":26.27,"Volume":60371543},
{"Index":1988,"Date":"9/14/2005","Open":26.52,"High":26.64,"Low":26.3,"Close":26.31,"Volume":54972457},
{"Index":1989,"Date":"9/13/2005","Open":26.54,"High":26.76,"Low":26.37,"Close":26.48,"Volume":63423842},
{"Index":1990,"Date":"9/12/2005","Open":26.62,"High":26.75,"Low":26.52,"Close":26.61,"Volume":40707566},
{"Index":1991,"Date":"9/9/2005","Open":26.62,"High":26.82,"Low":26.53,"Close":26.58,"Volume":41557884},
{"Index":1992,"Date":"9/8/2005","Open":26.8,"High":26.88,"Low":26.52,"Close":26.61,"Volume":52554755},
{"Index":1993,"Date":"9/7/2005","Open":26.94,"High":27.11,"Low":26.82,"Close":26.85,"Volume":44684255},
{"Index":1994,"Date":"9/6/2005","Open":27.06,"High":27.29,"Low":26.98,"Close":27,"Volume":46092737},
{"Index":1995,"Date":"9/2/2005","Open":27.21,"High":27.27,"Low":26.97,"Close":27.02,"Volume":52047585},
{"Index":1996,"Date":"9/1/2005","Open":27.38,"High":27.39,"Low":27.15,"Close":27.2,"Volume":75974601},
{"Index":1997,"Date":"8/31/2005","Open":27.17,"High":27.44,"Low":27.04,"Close":27.38,"Volume":65210962},
{"Index":1998,"Date":"8/30/2005","Open":27.06,"High":27.23,"Low":26.96,"Close":27.18,"Volume":55168404},
{"Index":1999,"Date":"8/29/2005","Open":26.81,"High":27.23,"Low":26.81,"Close":27.15,"Volume":52309190},
{"Index":2000,"Date":"8/26/2005","Open":27.06,"High":27.08,"Low":26.87,"Close":26.97,"Volume":36774626},
{"Index":2001,"Date":"8/25/2005","Open":26.9,"High":27.09,"Low":26.85,"Close":27.03,"Volume":39309218},
{"Index":2002,"Date":"8/24/2005","Open":26.84,"High":27.16,"Low":26.78,"Close":26.81,"Volume":63822699},
{"Index":2003,"Date":"8/23/2005","Open":26.84,"High":27.07,"Low":26.74,"Close":26.87,"Volume":48316511},
{"Index":2004,"Date":"8/22/2005","Open":26.79,"High":27.17,"Low":26.77,"Close":26.91,"Volume":41744049},
{"Index":2005,"Date":"8/19/2005","Open":26.85,"High":26.91,"Low":26.7,"Close":26.72,"Volume":36060894},
{"Index":2006,"Date":"8/18/2005","Open":26.89,"High":27.08,"Low":26.8,"Close":26.82,"Volume":40879782},
{"Index":2007,"Date":"8/17/2005","Open":26.82,"High":27.15,"Low":26.66,"Close":26.95,"Volume":52603578},
{"Index":2008,"Date":"8/16/2005","Open":27.03,"High":27.14,"Low":26.7,"Close":26.74,"Volume":47106964},
{"Index":2009,"Date":"8/15/2005","Open":26.98,"High":27.3,"Low":26.69,"Close":27.13,"Volume":46008248},
{"Index":2010,"Date":"8/12/2005","Open":27.08,"High":27.14,"Low":26.9,"Close":27.05,"Volume":53920190},
{"Index":2011,"Date":"8/11/2005","Open":26.98,"High":27.3,"Low":26.89,"Close":27.27,"Volume":48971223},
{"Index":2012,"Date":"8/10/2005","Open":27.41,"High":27.5,"Low":26.85,"Close":26.95,"Volume":64558594},
{"Index":2013,"Date":"8/9/2005","Open":27.22,"High":27.51,"Low":27.01,"Close":27.35,"Volume":65455974},
{"Index":2014,"Date":"8/8/2005","Open":27.8,"High":27.84,"Low":27.08,"Close":27.13,"Volume":77436580},
{"Index":2015,"Date":"8/5/2005","Open":27.29,"High":27.94,"Low":27.25,"Close":27.76,"Volume":82259722},
{"Index":2016,"Date":"8/4/2005","Open":27.16,"High":27.5,"Low":27.05,"Close":27.32,"Volume":92134988},
{"Index":2017,"Date":"8/3/2005","Open":26.76,"High":27.43,"Low":26.73,"Close":27.25,"Volume":140172965},
{"Index":2018,"Date":"8/2/2005","Open":25.9,"High":26.9,"Low":25.87,"Close":26.81,"Volume":137704641},
{"Index":2019,"Date":"8/1/2005","Open":25.81,"High":26.05,"Low":25.76,"Close":25.92,"Volume":61389079},
{"Index":2020,"Date":"7/29/2005","Open":25.78,"High":26,"Low":25.59,"Close":25.61,"Volume":60045641},
{"Index":2021,"Date":"7/28/2005","Open":25.75,"High":25.85,"Low":25.66,"Close":25.75,"Volume":45163539},
{"Index":2022,"Date":"7/27/2005","Open":25.61,"High":25.8,"Low":25.53,"Close":25.72,"Volume":58155188},
{"Index":2023,"Date":"7/26/2005","Open":25.72,"High":25.74,"Low":25.53,"Close":25.54,"Volume":54659470},
{"Index":2024,"Date":"7/25/2005","Open":25.69,"High":25.9,"Low":25.65,"Close":25.69,"Volume":45217363},
{"Index":2025,"Date":"7/22/2005","Open":25.99,"High":26.34,"Low":25.63,"Close":25.68,"Volume":99892875},
{"Index":2026,"Date":"7/21/2005","Open":26.3,"High":26.48,"Low":26.19,"Close":26.44,"Volume":114381081},
{"Index":2027,"Date":"7/20/2005","Open":26,"High":26.23,"Low":25.88,"Close":26.19,"Volume":72314731},
{"Index":2028,"Date":"7/19/2005","Open":25.79,"High":26.25,"Low":25.75,"Close":26.16,"Volume":113542635},
{"Index":2029,"Date":"7/18/2005","Open":25.71,"High":25.79,"Low":25.55,"Close":25.55,"Volume":39730872},
{"Index":2030,"Date":"7/15/2005","Open":26.04,"High":26.1,"Low":25.75,"Close":25.79,"Volume":56694261},
{"Index":2031,"Date":"7/14/2005","Open":25.79,"High":26.1,"Low":25.79,"Close":25.97,"Volume":69549550},
{"Index":2032,"Date":"7/13/2005","Open":25.53,"High":25.75,"Low":25.48,"Close":25.66,"Volume":45384402},
{"Index":2033,"Date":"7/12/2005","Open":25.24,"High":25.62,"Low":25.2,"Close":25.61,"Volume":63542293},
{"Index":2034,"Date":"7/11/2005","Open":25.15,"High":25.38,"Low":25.11,"Close":25.29,"Volume":61742183},
{"Index":2035,"Date":"7/8/2005","Open":24.64,"High":25.12,"Low":24.63,"Close":25.09,"Volume":56121319},
{"Index":2036,"Date":"7/7/2005","Open":24.58,"High":24.71,"Low":24.5,"Close":24.65,"Volume":80775118},
{"Index":2037,"Date":"7/6/2005","Open":24.97,"High":25.08,"Low":24.69,"Close":24.7,"Volume":64470989},
{"Index":2038,"Date":"7/5/2005","Open":24.66,"High":25.19,"Low":24.62,"Close":24.98,"Volume":62036890},
{"Index":2039,"Date":"7/1/2005","Open":24.85,"High":24.99,"Low":24.67,"Close":24.71,"Volume":69786284},
{"Index":2040,"Date":"6/30/2005","Open":25.06,"High":25.14,"Low":24.82,"Close":24.84,"Volume":82032619},
{"Index":2041,"Date":"6/29/2005","Open":25.22,"High":25.32,"Low":25,"Close":25.09,"Volume":56327486},
{"Index":2042,"Date":"6/28/2005","Open":25.09,"High":25.2,"Low":25.03,"Close":25.07,"Volume":53118998},
{"Index":2043,"Date":"6/27/2005","Open":25.07,"High":25.25,"Low":25.03,"Close":25.05,"Volume":62104127},
{"Index":2044,"Date":"6/24/2005","Open":25.22,"High":25.4,"Low":25.03,"Close":25.04,"Volume":66761847},
{"Index":2045,"Date":"6/23/2005","Open":25.17,"High":25.62,"Low":25.15,"Close":25.31,"Volume":105338348},
{"Index":2046,"Date":"6/22/2005","Open":25.11,"High":25.26,"Low":25.03,"Close":25.07,"Volume":61686150},
{"Index":2047,"Date":"6/21/2005","Open":25.08,"High":25.19,"Low":25.04,"Close":25.15,"Volume":81104816},
{"Index":2048,"Date":"6/20/2005","Open":24.98,"High":25.28,"Low":24.93,"Close":25.11,"Volume":50858845},
{"Index":2049,"Date":"6/17/2005","Open":25.27,"High":25.29,"Low":24.92,"Close":25.04,"Volume":92039022},
{"Index":2050,"Date":"6/16/2005","Open":25.22,"High":25.23,"Low":24.95,"Close":25.04,"Volume":67086958},
{"Index":2051,"Date":"6/15/2005","Open":25.4,"High":25.41,"Low":25.11,"Close":25.26,"Volume":52290725},
{"Index":2052,"Date":"6/14/2005","Open":25.31,"High":25.44,"Low":25.24,"Close":25.36,"Volume":45465277},
{"Index":2053,"Date":"6/13/2005","Open":25.36,"High":25.49,"Low":25.26,"Close":25.31,"Volume":49108607},
{"Index":2054,"Date":"6/10/2005","Open":25.49,"High":25.52,"Low":25.34,"Close":25.43,"Volume":39496001},
{"Index":2055,"Date":"6/9/2005","Open":25.4,"High":25.61,"Low":25.35,"Close":25.51,"Volume":56264361},
{"Index":2056,"Date":"6/8/2005","Open":25.55,"High":25.62,"Low":25.34,"Close":25.4,"Volume":45757756},
{"Index":2057,"Date":"6/7/2005","Open":25.33,"High":25.83,"Low":25.31,"Close":25.51,"Volume":54584140},
{"Index":2058,"Date":"6/6/2005","Open":25.38,"High":25.5,"Low":25.31,"Close":25.37,"Volume":40774168},
{"Index":2059,"Date":"6/3/2005","Open":25.7,"High":25.81,"Low":25.34,"Close":25.43,"Volume":79677607},
{"Index":2060,"Date":"6/2/2005","Open":25.71,"High":25.86,"Low":25.64,"Close":25.79,"Volume":27246039},
{"Index":2061,"Date":"6/1/2005","Open":25.73,"High":26,"Low":25.61,"Close":25.81,"Volume":55089366},
{"Index":2062,"Date":"5/31/2005","Open":25.99,"High":26.03,"Low":25.75,"Close":25.8,"Volume":46446306},
{"Index":2063,"Date":"5/27/2005","Open":25.83,"High":26.09,"Low":25.81,"Close":26.07,"Volume":54980447},
{"Index":2064,"Date":"5/26/2005","Open":25.75,"High":26,"Low":25.73,"Close":25.9,"Volume":50593626},
{"Index":2065,"Date":"5/25/2005","Open":25.68,"High":25.77,"Low":25.5,"Close":25.71,"Volume":36952202},
{"Index":2066,"Date":"5/24/2005","Open":25.8,"High":25.88,"Low":25.72,"Close":25.75,"Volume":61460386},
{"Index":2067,"Date":"5/23/2005","Open":25.74,"High":26.07,"Low":25.74,"Close":25.85,"Volume":75570617},
{"Index":2068,"Date":"5/20/2005","Open":25.88,"High":25.92,"Low":25.73,"Close":25.74,"Volume":64489927},
{"Index":2069,"Date":"5/19/2005","Open":25.75,"High":26.05,"Low":25.7,"Close":25.92,"Volume":52185922},
{"Index":2070,"Date":"5/18/2005","Open":25.5,"High":25.84,"Low":25.42,"Close":25.7,"Volume":71255235},
{"Index":2071,"Date":"5/17/2005","Open":25.31,"High":25.5,"Low":25.25,"Close":25.46,"Volume":40115672},
{"Index":2072,"Date":"5/16/2005","Open":25.23,"High":25.5,"Low":24.31,"Close":25.49,"Volume":50713226},
{"Index":2073,"Date":"5/13/2005","Open":25.03,"High":25.38,"Low":24.99,"Close":25.3,"Volume":77426381},
{"Index":2074,"Date":"5/12/2005","Open":24.84,"High":25.11,"Low":24.83,"Close":25,"Volume":74573550},
{"Index":2075,"Date":"5/11/2005","Open":24.89,"High":24.97,"Low":24.64,"Close":24.91,"Volume":59533022},
{"Index":2076,"Date":"5/10/2005","Open":25.04,"High":25.08,"Low":24.82,"Close":24.9,"Volume":62629830},
{"Index":2077,"Date":"5/9/2005","Open":25.23,"High":25.33,"Low":25.05,"Close":25.11,"Volume":61884168},
{"Index":2078,"Date":"5/6/2005","Open":25.33,"High":25.48,"Low":25.19,"Close":25.22,"Volume":64338858},
{"Index":2079,"Date":"5/5/2005","Open":25.2,"High":25.33,"Low":25.08,"Close":25.23,"Volume":59389761},
{"Index":2080,"Date":"5/4/2005","Open":25.34,"High":25.4,"Low":25.11,"Close":25.21,"Volume":87075515},
{"Index":2081,"Date":"5/3/2005","Open":25.13,"High":25.4,"Low":25.09,"Close":25.36,"Volume":68183266},
{"Index":2082,"Date":"5/2/2005","Open":25.23,"High":25.36,"Low":24.95,"Close":25.23,"Volume":54438475},
{"Index":2083,"Date":"4/29/2005","Open":24.88,"High":25.3,"Low":24.79,"Close":25.3,"Volume":98849923},
{"Index":2084,"Date":"4/28/2005","Open":24.82,"High":24.92,"Low":24.44,"Close":24.45,"Volume":84755694},
{"Index":2085,"Date":"4/27/2005","Open":24.66,"High":25.15,"Low":24.63,"Close":24.99,"Volume":47786665},
{"Index":2086,"Date":"4/26/2005","Open":24.95,"High":25.25,"Low":24.74,"Close":24.76,"Volume":60952935},
{"Index":2087,"Date":"4/25/2005","Open":25.07,"High":25.28,"Low":24.86,"Close":24.99,"Volume":75542029},
{"Index":2088,"Date":"4/22/2005","Open":25.05,"High":25.25,"Low":24.78,"Close":24.98,"Volume":80226791},
{"Index":2089,"Date":"4/21/2005","Open":24.48,"High":25.39,"Low":24.47,"Close":25.28,"Volume":93945236},
{"Index":2090,"Date":"4/20/2005","Open":24.66,"High":24.7,"Low":24.3,"Close":24.32,"Volume":92599730},
{"Index":2091,"Date":"4/19/2005","Open":24.71,"High":24.8,"Low":24.45,"Close":24.63,"Volume":66194620},
{"Index":2092,"Date":"4/18/2005","Open":24.45,"High":24.84,"Low":24.4,"Close":24.65,"Volume":75773145},
{"Index":2093,"Date":"4/15/2005","Open":24.58,"High":24.9,"Low":24.41,"Close":24.46,"Volume":100580276},
{"Index":2094,"Date":"4/14/2005","Open":25.01,"High":25.14,"Low":24.83,"Close":24.84,"Volume":67409759},
{"Index":2095,"Date":"4/13/2005","Open":25.23,"High":25.45,"Low":24.99,"Close":25.04,"Volume":60975725},
{"Index":2096,"Date":"4/12/2005","Open":24.92,"High":25.35,"Low":24.8,"Close":25.32,"Volume":67716938},
{"Index":2097,"Date":"4/11/2005","Open":25.03,"High":25.11,"Low":24.86,"Close":24.97,"Volume":48198379},
{"Index":2098,"Date":"4/8/2005","Open":25.07,"High":25.25,"Low":24.91,"Close":24.94,"Volume":47958790},
{"Index":2099,"Date":"4/7/2005","Open":24.66,"High":25.13,"Low":24.63,"Close":25.1,"Volume":77558913},
{"Index":2100,"Date":"4/6/2005","Open":24.47,"High":24.94,"Low":24.45,"Close":24.67,"Volume":78133539},
{"Index":2101,"Date":"4/5/2005","Open":24.22,"High":24.5,"Low":24.12,"Close":24.47,"Volume":73666176},
{"Index":2102,"Date":"4/4/2005","Open":24.11,"High":24.26,"Low":23.94,"Close":24.23,"Volume":62237029},
{"Index":2103,"Date":"4/1/2005","Open":24.24,"High":24.35,"Low":24.1,"Close":24.12,"Volume":64796758},
{"Index":2104,"Date":"3/31/2005","Open":24.25,"High":24.31,"Low":24.12,"Close":24.17,"Volume":62454555},
{"Index":2105,"Date":"3/30/2005","Open":24.04,"High":24.19,"Low":24,"Close":24.16,"Volume":59842179},
{"Index":2106,"Date":"3/29/2005","Open":24.14,"High":24.24,"Low":23.82,"Close":23.92,"Volume":74679015},
{"Index":2107,"Date":"3/28/2005","Open":24.4,"High":24.47,"Low":24.18,"Close":24.2,"Volume":50009319},
{"Index":2108,"Date":"3/24/2005","Open":24.24,"High":24.47,"Low":24.2,"Close":24.28,"Volume":79041968},
{"Index":2109,"Date":"3/23/2005","Open":23.99,"High":24.39,"Low":23.96,"Close":24.18,"Volume":79456802},
{"Index":2110,"Date":"3/22/2005","Open":24.19,"High":24.27,"Low":23.96,"Close":23.99,"Volume":102433659},
{"Index":2111,"Date":"3/21/2005","Open":24.35,"High":24.36,"Low":24.15,"Close":24.2,"Volume":71618605},
{"Index":2112,"Date":"3/18/2005","Open":24.53,"High":24.91,"Low":24.28,"Close":24.31,"Volume":158387970},
{"Index":2113,"Date":"3/17/2005","Open":24.64,"High":24.68,"Low":24.53,"Close":24.54,"Volume":60613924},
{"Index":2114,"Date":"3/16/2005","Open":24.82,"High":24.97,"Low":24.56,"Close":24.63,"Volume":75012903},
{"Index":2115,"Date":"3/15/2005","Open":25.1,"High":25.24,"Low":24.89,"Close":24.91,"Volume":71681625},
{"Index":2116,"Date":"3/14/2005","Open":25.08,"High":25.15,"Low":24.96,"Close":25.11,"Volume":65550417},
{"Index":2117,"Date":"3/11/2005","Open":25.45,"High":25.48,"Low":25.06,"Close":25.09,"Volume":60620771},
{"Index":2118,"Date":"3/10/2005","Open":25.43,"High":25.48,"Low":25.25,"Close":25.43,"Volume":59138413},
{"Index":2119,"Date":"3/9/2005","Open":25.39,"High":25.57,"Low":25.28,"Close":25.31,"Volume":62992134},
{"Index":2120,"Date":"3/8/2005","Open":25.4,"High":25.62,"Low":25.34,"Close":25.4,"Volume":52921853},
{"Index":2121,"Date":"3/7/2005","Open":25.17,"High":25.79,"Low":25.16,"Close":25.47,"Volume":80510552},
{"Index":2122,"Date":"3/4/2005","Open":25.21,"High":25.3,"Low":25.13,"Close":25.17,"Volume":63058129},
{"Index":2123,"Date":"3/3/2005","Open":25.3,"High":25.31,"Low":25.14,"Close":25.17,"Volume":52185487},
{"Index":2124,"Date":"3/2/2005","Open":25.19,"High":25.48,"Low":25.16,"Close":25.26,"Volume":67739972},
{"Index":2125,"Date":"3/1/2005","Open":25.19,"High":25.41,"Low":25.13,"Close":25.28,"Volume":56684330},
{"Index":2126,"Date":"2/28/2005","Open":25.22,"High":25.37,"Low":25.13,"Close":25.16,"Volume":82783693},
{"Index":2127,"Date":"2/25/2005","Open":25.33,"High":25.38,"Low":25.15,"Close":25.25,"Volume":62483732},
{"Index":2128,"Date":"2/24/2005","Open":25.18,"High":25.44,"Low":25.15,"Close":25.37,"Volume":85448536},
{"Index":2129,"Date":"2/23/2005","Open":25.24,"High":25.35,"Low":25.17,"Close":25.2,"Volume":83690305},
{"Index":2130,"Date":"2/22/2005","Open":25.25,"High":25.49,"Low":25.2,"Close":25.23,"Volume":96502532},
{"Index":2131,"Date":"2/18/2005","Open":25.64,"High":25.65,"Low":25.4,"Close":25.48,"Volume":77093223},
{"Index":2132,"Date":"2/17/2005","Open":25.71,"High":25.86,"Low":25.6,"Close":25.65,"Volume":67181231},
{"Index":2133,"Date":"2/16/2005","Open":25.87,"High":25.93,"Low":25.67,"Close":25.79,"Volume":57531017},
{"Index":2134,"Date":"2/15/2005","Open":26,"High":26.08,"Low":25.86,"Close":25.93,"Volume":76618383},
{"Index":2135,"Date":"2/14/2005","Open":25.93,"High":26.12,"Low":25.91,"Close":26.01,"Volume":58933746},
{"Index":2136,"Date":"2/11/2005","Open":26.03,"High":26.12,"Low":25.81,"Close":25.97,"Volume":84002834},
{"Index":2137,"Date":"2/10/2005","Open":26.1,"High":26.13,"Low":26,"Close":26.06,"Volume":71897729},
{"Index":2138,"Date":"2/9/2005","Open":26.25,"High":26.31,"Low":26.04,"Close":26.07,"Volume":81087080},
{"Index":2139,"Date":"2/8/2005","Open":26.19,"High":26.34,"Low":26.16,"Close":26.24,"Volume":61426459},
{"Index":2140,"Date":"2/7/2005","Open":26.27,"High":26.3,"Low":26.06,"Close":26.16,"Volume":57879137},
{"Index":2141,"Date":"2/4/2005","Open":26.17,"High":26.37,"Low":26.14,"Close":26.32,"Volume":61260623},
{"Index":2142,"Date":"2/3/2005","Open":26.37,"High":26.4,"Low":26.1,"Close":26.18,"Volume":62654399},
{"Index":2143,"Date":"2/2/2005","Open":26.42,"High":26.5,"Low":26.28,"Close":26.46,"Volume":80402664},
{"Index":2144,"Date":"2/1/2005","Open":26.25,"High":26.43,"Low":26.22,"Close":26.39,"Volume":58114467},
{"Index":2145,"Date":"1/31/2005","Open":26.35,"High":26.52,"Low":26.16,"Close":26.28,"Volume":72022805},
{"Index":2146,"Date":"1/28/2005","Open":26.54,"High":26.65,"Low":25.96,"Close":26.18,"Volume":110508372},
{"Index":2147,"Date":"1/27/2005","Open":25.95,"High":26.16,"Low":25.85,"Close":26.11,"Volume":94030113},
{"Index":2148,"Date":"1/26/2005","Open":26.08,"High":26.17,"Low":25.9,"Close":26.01,"Volume":64986586},
{"Index":2149,"Date":"1/25/2005","Open":25.76,"High":26.19,"Low":25.75,"Close":26.02,"Volume":67595725},
{"Index":2150,"Date":"1/24/2005","Open":25.76,"High":26,"Low":25.64,"Close":25.67,"Volume":69018949},
{"Index":2151,"Date":"1/21/2005","Open":25.94,"High":26.13,"Low":25.64,"Close":25.65,"Volume":76552541},
{"Index":2152,"Date":"1/20/2005","Open":25.84,"High":26.1,"Low":25.74,"Close":25.86,"Volume":58392691},
{"Index":2153,"Date":"1/19/2005","Open":26.2,"High":26.26,"Low":25.92,"Close":25.98,"Volume":61007234},
{"Index":2154,"Date":"1/18/2005","Open":26.03,"High":26.35,"Low":25.84,"Close":26.32,"Volume":69322699},
{"Index":2155,"Date":"1/14/2005","Open":26.4,"High":26.45,"Low":26.04,"Close":26.12,"Volume":92239241},
{"Index":2156,"Date":"1/13/2005","Open":26.69,"High":26.8,"Low":26.16,"Close":26.27,"Volume":89925113},
{"Index":2157,"Date":"1/12/2005","Open":26.77,"High":26.85,"Low":26.62,"Close":26.78,"Volume":73085937},
{"Index":2158,"Date":"1/11/2005","Open":26.69,"High":26.82,"Low":26.61,"Close":26.73,"Volume":65751374},
{"Index":2159,"Date":"1/10/2005","Open":26.6,"High":26.86,"Low":26.54,"Close":26.8,"Volume":71195226},
{"Index":2160,"Date":"1/7/2005","Open":26.83,"High":26.89,"Low":26.62,"Close":26.67,"Volume":68882204},
{"Index":2161,"Date":"1/6/2005","Open":26.86,"High":27.06,"Low":26.64,"Close":26.75,"Volume":76905388},
{"Index":2162,"Date":"1/5/2005","Open":26.84,"High":27.1,"Low":26.76,"Close":26.78,"Volume":72498284},
{"Index":2163,"Date":"1/4/2005","Open":26.86,"High":27.1,"Low":26.66,"Close":26.84,"Volume":109566163},
{"Index":2164,"Date":"1/3/2005","Open":26.8,"High":26.95,"Low":26.65,"Close":26.74,"Volume":65448756},
{"Index":2165,"Date":"12/31/2004","Open":26.75,"High":26.9,"Low":26.68,"Close":26.72,"Volume":55026720},
{"Index":2166,"Date":"12/30/2004","Open":26.89,"High":26.94,"Low":26.75,"Close":26.76,"Volume":48357392},
{"Index":2167,"Date":"12/29/2004","Open":26.85,"High":27,"Low":26.82,"Close":26.9,"Volume":47686105},
{"Index":2168,"Date":"12/28/2004","Open":26.84,"High":27.03,"Low":26.8,"Close":26.95,"Volume":55109858},
{"Index":2169,"Date":"12/27/2004","Open":27.01,"High":27.1,"Low":26.82,"Close":26.85,"Volume":55970375},
{"Index":2170,"Date":"12/23/2004","Open":26.86,"High":27.15,"Low":26.83,"Close":27.01,"Volume":65821360},
{"Index":2171,"Date":"12/22/2004","Open":26.83,"High":27.15,"Low":26.78,"Close":26.97,"Volume":63806456},
{"Index":2172,"Date":"12/21/2004","Open":27,"High":27.17,"Low":26.94,"Close":27.07,"Volume":94685125},
{"Index":2173,"Date":"12/20/2004","Open":27.02,"High":27.15,"Low":26.89,"Close":26.95,"Volume":85557939},
{"Index":2174,"Date":"12/17/2004","Open":27,"High":27.32,"Low":26.8,"Close":26.96,"Volume":128967168},
{"Index":2175,"Date":"12/16/2004","Open":27.14,"High":27.28,"Low":27.01,"Close":27.16,"Volume":89861447},
{"Index":2176,"Date":"12/15/2004","Open":27.22,"High":27.4,"Low":27.07,"Close":27.11,"Volume":106358518},
{"Index":2177,"Date":"12/14/2004","Open":27.05,"High":27.33,"Low":27.04,"Close":27.23,"Volume":127862284},
{"Index":2178,"Date":"12/13/2004","Open":27.1,"High":27.28,"Low":26.91,"Close":27.25,"Volume":93841307},
{"Index":2179,"Date":"12/10/2004","Open":27.08,"High":27.18,"Low":27.04,"Close":27.08,"Volume":70949637},
{"Index":2180,"Date":"12/9/2004","Open":27.12,"High":27.36,"Low":26.94,"Close":27.23,"Volume":83008149},
{"Index":2181,"Date":"12/8/2004","Open":27.01,"High":27.36,"Low":26.91,"Close":27.36,"Volume":95663345},
{"Index":2182,"Date":"12/7/2004","Open":27.26,"High":27.38,"Low":27,"Close":27.07,"Volume":131434622},
{"Index":2183,"Date":"12/6/2004","Open":27.1,"High":27.44,"Low":27.07,"Close":27.33,"Volume":55329712},
{"Index":2184,"Date":"12/3/2004","Open":27.16,"High":27.44,"Low":27.14,"Close":27.23,"Volume":76819413},
{"Index":2185,"Date":"12/2/2004","Open":27.27,"High":27.4,"Low":26.92,"Close":27.09,"Volume":96327159},
{"Index":2186,"Date":"12/1/2004","Open":26.95,"High":27.28,"Low":26.81,"Close":27.25,"Volume":100955124},
{"Index":2187,"Date":"11/30/2004","Open":26.76,"High":27.01,"Low":26.7,"Close":26.81,"Volume":76200960},
{"Index":2188,"Date":"11/29/2004","Open":26.64,"High":26.95,"Low":26.61,"Close":26.77,"Volume":67082952},
{"Index":2189,"Date":"11/26/2004","Open":26.57,"High":26.82,"Low":26.55,"Close":26.6,"Volume":24407696},
{"Index":2190,"Date":"11/24/2004","Open":26.62,"High":26.73,"Low":26.4,"Close":26.64,"Volume":60074725},
{"Index":2191,"Date":"11/23/2004","Open":26.52,"High":26.7,"Low":26.4,"Close":26.53,"Volume":70475567},
{"Index":2192,"Date":"11/22/2004","Open":26.76,"High":26.82,"Low":24.86,"Close":26.65,"Volume":92498284},
{"Index":2193,"Date":"11/19/2004","Open":27.04,"High":27.07,"Low":26.84,"Close":26.86,"Volume":85866208},
{"Index":2194,"Date":"11/18/2004","Open":27.13,"High":27.17,"Low":27,"Close":27.07,"Volume":65275516},
{"Index":2195,"Date":"11/17/2004","Open":27.25,"High":27.36,"Low":27.06,"Close":27.17,"Volume":59091049},
{"Index":2196,"Date":"11/16/2004","Open":27.32,"High":27.34,"Low":27.05,"Close":27.12,"Volume":64592720},
{"Index":2197,"Date":"11/15/2004","Open":27.35,"High":27.5,"Low":27.2,"Close":27.39,"Volume":104734034},
{"Index":2198,"Date":"11/12/2004","Open":30.16,"High":30.2,"Low":29.8,"Close":29.97,"Volume":162601395},
{"Index":2199,"Date":"11/11/2004","Open":29.88,"High":30.08,"Low":29.82,"Close":29.98,"Volume":88754004},
{"Index":2200,"Date":"11/10/2004","Open":29.91,"High":30,"Low":29.69,"Close":29.73,"Volume":84214610},
{"Index":2201,"Date":"11/9/2004","Open":29.43,"High":29.89,"Low":29.35,"Close":29.77,"Volume":100601304},
{"Index":2202,"Date":"11/8/2004","Open":29.18,"High":29.48,"Low":29.13,"Close":29.28,"Volume":116089014},
{"Index":2203,"Date":"11/5/2004","Open":29.16,"High":29.36,"Low":29.03,"Close":29.31,"Volume":95361626},
{"Index":2204,"Date":"11/4/2004","Open":28.39,"High":29,"Low":28.38,"Close":29,"Volume":87894437},
{"Index":2205,"Date":"11/3/2004","Open":28.65,"High":28.65,"Low":28.31,"Close":28.47,"Volume":79732846},
{"Index":2206,"Date":"11/2/2004","Open":28.24,"High":28.47,"Low":28.03,"Close":28.24,"Volume":89482131},
{"Index":2207,"Date":"11/1/2004","Open":28.15,"High":28.28,"Low":27.96,"Close":28.08,"Volume":72965205},
{"Index":2208,"Date":"10/29/2004","Open":28.11,"High":28.15,"Low":27.42,"Close":27.97,"Volume":80199090},
{"Index":2209,"Date":"10/28/2004","Open":28.11,"High":28.54,"Low":27.9,"Close":28.01,"Volume":63089413},
{"Index":2210,"Date":"10/27/2004","Open":27.87,"High":28.35,"Low":27.58,"Close":28.15,"Volume":72660566},
{"Index":2211,"Date":"10/26/2004","Open":27.7,"High":27.9,"Low":27.63,"Close":27.9,"Volume":77094933},
{"Index":2212,"Date":"10/25/2004","Open":27.68,"High":27.77,"Low":27.55,"Close":27.63,"Volume":61583047},
{"Index":2213,"Date":"10/22/2004","Open":28.3,"High":28.34,"Low":27.58,"Close":27.74,"Volume":102133212},
{"Index":2214,"Date":"10/21/2004","Open":28.82,"High":28.89,"Low":28.47,"Close":28.56,"Volume":95665576},
{"Index":2215,"Date":"10/20/2004","Open":28.22,"High":28.75,"Low":28.12,"Close":28.7,"Volume":69128203},
{"Index":2216,"Date":"10/19/2004","Open":28.54,"High":28.59,"Low":28.17,"Close":28.18,"Volume":57051769},
{"Index":2217,"Date":"10/18/2004","Open":28.06,"High":28.45,"Low":27.98,"Close":28.41,"Volume":50512056},
{"Index":2218,"Date":"10/15/2004","Open":27.96,"High":28.24,"Low":27.82,"Close":27.99,"Volume":49833855},
{"Index":2219,"Date":"10/14/2004","Open":28.06,"High":28.16,"Low":27.8,"Close":27.8,"Volume":41538242},
{"Index":2220,"Date":"10/13/2004","Open":28.19,"High":28.27,"Low":27.94,"Close":28.03,"Volume":49539572},
{"Index":2221,"Date":"10/12/2004","Open":27.83,"High":28.16,"Low":27.81,"Close":28.03,"Volume":56420425},
{"Index":2222,"Date":"10/11/2004","Open":28.2,"High":28.22,"Low":27.93,"Close":28.06,"Volume":44698661},
{"Index":2223,"Date":"10/8/2004","Open":28.11,"High":28.33,"Low":27.97,"Close":27.99,"Volume":49561879},
{"Index":2224,"Date":"10/7/2004","Open":28.51,"High":28.59,"Low":28.16,"Close":28.17,"Volume":38776684},
{"Index":2225,"Date":"10/6/2004","Open":28.39,"High":28.55,"Low":28.23,"Close":28.53,"Volume":57006154},
{"Index":2226,"Date":"10/5/2004","Open":28.15,"High":28.45,"Low":28.1,"Close":28.38,"Volume":58023809},
{"Index":2227,"Date":"10/4/2004","Open":28.42,"High":28.46,"Low":28.07,"Close":28.12,"Volume":62059156},
{"Index":2228,"Date":"10/1/2004","Open":27.81,"High":28.32,"Low":27.78,"Close":28.25,"Volume":66350260},
{"Index":2229,"Date":"9/30/2004","Open":27.59,"High":27.79,"Low":27.52,"Close":27.65,"Volume":71251107},
{"Index":2230,"Date":"9/29/2004","Open":27.27,"High":27.69,"Low":27.23,"Close":27.58,"Volume":61553764},
{"Index":2231,"Date":"9/28/2004","Open":27.21,"High":27.36,"Low":27.04,"Close":27.27,"Volume":62057503},
{"Index":2232,"Date":"9/27/2004","Open":27.18,"High":27.32,"Low":27.13,"Close":27.19,"Volume":48033361},
{"Index":2233,"Date":"9/24/2004","Open":27.39,"High":27.46,"Low":27.19,"Close":27.29,"Volume":49887224},
{"Index":2234,"Date":"9/23/2004","Open":27.19,"High":27.39,"Low":27.17,"Close":27.35,"Volume":52159010},
{"Index":2235,"Date":"9/22/2004","Open":27.28,"High":27.74,"Low":27.07,"Close":27.12,"Volume":68411653},
{"Index":2236,"Date":"9/21/2004","Open":27.46,"High":27.53,"Low":27.25,"Close":27.26,"Volume":73905342},
{"Index":2237,"Date":"9/20/2004","Open":27.43,"High":27.65,"Low":27.33,"Close":27.51,"Volume":51524220},
{"Index":2238,"Date":"9/17/2004","Open":27.39,"High":27.53,"Low":27.26,"Close":27.51,"Volume":67368433},
{"Index":2239,"Date":"9/16/2004","Open":27.22,"High":27.35,"Low":27.17,"Close":27.26,"Volume":35962345},
{"Index":2240,"Date":"9/15/2004","Open":27.37,"High":27.4,"Low":27.14,"Close":27.19,"Volume":52687787},
{"Index":2241,"Date":"9/14/2004","Open":27.36,"High":27.51,"Low":27.27,"Close":27.44,"Volume":56071798},
{"Index":2242,"Date":"9/13/2004","Open":27.54,"High":27.57,"Low":26.74,"Close":27.25,"Volume":48256736},
{"Index":2243,"Date":"9/10/2004","Open":27.33,"High":27.51,"Low":27.18,"Close":27.49,"Volume":52748401},
{"Index":2244,"Date":"9/9/2004","Open":27.3,"High":27.47,"Low":27.18,"Close":27.28,"Volume":56973818},
{"Index":2245,"Date":"9/8/2004","Open":27.31,"High":27.47,"Low":27.14,"Close":27.26,"Volume":53437453},
{"Index":2246,"Date":"9/7/2004","Open":27.29,"High":27.38,"Low":27.16,"Close":27.36,"Volume":45622541},
{"Index":2247,"Date":"9/3/2004","Open":27.45,"High":27.62,"Low":27.1,"Close":27.11,"Volume":46226739},
{"Index":2248,"Date":"9/2/2004","Open":27.38,"High":27.68,"Low":27.35,"Close":27.62,"Volume":42224737},
{"Index":2249,"Date":"9/1/2004","Open":27.24,"High":27.52,"Low":27.14,"Close":27.39,"Volume":48510042},
{"Index":2250,"Date":"8/31/2004","Open":27.29,"High":27.32,"Low":27.05,"Close":27.3,"Volume":52162783},
{"Index":2251,"Date":"8/30/2004","Open":27.3,"High":27.39,"Low":26.85,"Close":27.3,"Volume":36682520},
{"Index":2252,"Date":"8/27/2004","Open":27.49,"High":27.65,"Low":27.45,"Close":27.46,"Volume":33261977},
{"Index":2253,"Date":"8/26/2004","Open":27.46,"High":27.6,"Low":27.39,"Close":27.44,"Volume":35483002},
{"Index":2254,"Date":"8/25/2004","Open":27.21,"High":27.67,"Low":27.18,"Close":27.55,"Volume":53543759},
{"Index":2255,"Date":"8/24/2004","Open":27.39,"High":27.46,"Low":27.09,"Close":27.24,"Volume":40835779},
{"Index":2256,"Date":"8/23/2004","Open":27.28,"High":27.33,"Low":27.12,"Close":27.24,"Volume":39573378},
{"Index":2257,"Date":"8/20/2004","Open":27.12,"High":27.37,"Low":27.04,"Close":27.2,"Volume":46498926},
{"Index":2258,"Date":"8/19/2004","Open":27.34,"High":27.45,"Low":27.01,"Close":27.12,"Volume":46301583},
{"Index":2259,"Date":"8/18/2004","Open":26.9,"High":27.5,"Low":26.89,"Close":27.46,"Volume":58861072},
{"Index":2260,"Date":"8/17/2004","Open":27.22,"High":27.38,"Low":26.98,"Close":27.05,"Volume":56880453},
{"Index":2261,"Date":"8/16/2004","Open":27.08,"High":27.2,"Low":26.96,"Close":27.09,"Volume":54359862},
{"Index":2262,"Date":"8/13/2004","Open":27.02,"High":27.25,"Low":25.95,"Close":27.02,"Volume":43345714},
{"Index":2263,"Date":"8/12/2004","Open":27.24,"High":27.31,"Low":26.86,"Close":26.88,"Volume":50341301},
{"Index":2264,"Date":"8/11/2004","Open":27.38,"High":27.51,"Low":27.2,"Close":27.41,"Volume":53103319},
{"Index":2265,"Date":"8/10/2004","Open":27.3,"High":27.75,"Low":27.25,"Close":27.72,"Volume":57701636},
{"Index":2266,"Date":"8/9/2004","Open":27.25,"High":27.28,"Low":27.1,"Close":27.18,"Volume":51878810},
{"Index":2267,"Date":"8/6/2004","Open":27.4,"High":27.86,"Low":27.06,"Close":27.14,"Volume":75666884},
{"Index":2268,"Date":"8/5/2004","Open":28.14,"High":28.21,"Low":27.52,"Close":27.53,"Volume":55618229},
{"Index":2269,"Date":"8/4/2004","Open":28,"High":28.2,"Low":27.99,"Close":28.06,"Volume":46219266},
{"Index":2270,"Date":"8/3/2004","Open":28.37,"High":28.42,"Low":28,"Close":28.07,"Volume":53996966},
{"Index":2271,"Date":"8/2/2004","Open":28.29,"High":28.55,"Low":28.16,"Close":28.52,"Volume":52273376},
{"Index":2272,"Date":"7/30/2004","Open":28.44,"High":28.81,"Low":28.33,"Close":28.49,"Volume":59555164},
{"Index":2273,"Date":"7/29/2004","Open":28.78,"High":28.8,"Low":28.25,"Close":28.48,"Volume":60149009},
{"Index":2274,"Date":"7/28/2004","Open":28.35,"High":28.79,"Low":28.28,"Close":28.58,"Volume":62725938},
{"Index":2275,"Date":"7/27/2004","Open":28.71,"High":28.76,"Low":28.13,"Close":28.44,"Volume":72988612},
{"Index":2276,"Date":"7/26/2004","Open":28.37,"High":28.71,"Low":28.2,"Close":28.66,"Volume":72406289},
{"Index":2277,"Date":"7/23/2004","Open":28.39,"High":28.4,"Low":28.02,"Close":28.03,"Volume":97557636},
{"Index":2278,"Date":"7/22/2004","Open":29.06,"High":29.3,"Low":28.83,"Close":29,"Volume":125990351},
{"Index":2279,"Date":"7/21/2004","Open":29.89,"High":29.89,"Low":28.81,"Close":28.86,"Volume":201563977},
{"Index":2280,"Date":"7/20/2004","Open":28.01,"High":28.48,"Low":27.85,"Close":28.32,"Volume":90202869},
{"Index":2281,"Date":"7/19/2004","Open":27.62,"High":28.26,"Low":27.6,"Close":27.95,"Volume":60364128},
{"Index":2282,"Date":"7/16/2004","Open":28.16,"High":28.2,"Low":27.25,"Close":27.48,"Volume":66407472},
{"Index":2283,"Date":"7/15/2004","Open":28.05,"High":28.2,"Low":27.8,"Close":27.87,"Volume":46761726},
{"Index":2284,"Date":"7/14/2004","Open":27.4,"High":28.36,"Low":27.34,"Close":28.13,"Volume":87663764},
{"Index":2285,"Date":"7/13/2004","Open":27.91,"High":27.95,"Low":27.6,"Close":27.6,"Volume":43466799},
{"Index":2286,"Date":"7/12/2004","Open":27.69,"High":28,"Low":27.59,"Close":27.89,"Volume":45766448},
{"Index":2287,"Date":"7/9/2004","Open":27.78,"High":28,"Low":27.64,"Close":27.86,"Volume":50254840},
{"Index":2288,"Date":"7/8/2004","Open":27.88,"High":28.15,"Low":27.55,"Close":27.64,"Volume":59132496},
{"Index":2289,"Date":"7/7/2004","Open":27.7,"High":28.32,"Low":27.55,"Close":28.1,"Volume":66315430},
{"Index":2290,"Date":"7/6/2004","Open":28.32,"High":28.33,"Low":27.94,"Close":28.02,"Volume":69168224},
{"Index":2291,"Date":"7/2/2004","Open":28.61,"High":28.68,"Low":28.4,"Close":28.57,"Volume":36693431},
{"Index":2292,"Date":"7/1/2004","Open":28.68,"High":28.84,"Low":28.26,"Close":28.63,"Volume":78974366},
{"Index":2293,"Date":"6/30/2004","Open":28.6,"High":28.8,"Low":28.39,"Close":28.56,"Volume":83619469},
{"Index":2294,"Date":"6/29/2004","Open":28.19,"High":28.58,"Low":28.18,"Close":28.5,"Volume":55481831},
{"Index":2295,"Date":"6/28/2004","Open":28.6,"High":28.75,"Low":28.17,"Close":28.28,"Volume":77109171},
{"Index":2296,"Date":"6/25/2004","Open":28.47,"High":28.63,"Low":28.24,"Close":28.57,"Volume":76597418},
{"Index":2297,"Date":"6/24/2004","Open":28.49,"High":28.65,"Low":28.36,"Close":28.39,"Volume":65528480},
{"Index":2298,"Date":"6/23/2004","Open":28.18,"High":28.38,"Low":28,"Close":28.3,"Volume":58638261},
{"Index":2299,"Date":"6/22/2004","Open":28.15,"High":28.35,"Low":27.81,"Close":28.29,"Volume":99479632},
{"Index":2300,"Date":"6/21/2004","Open":28.23,"High":28.66,"Low":28.12,"Close":28.35,"Volume":116884919},
{"Index":2301,"Date":"6/18/2004","Open":27.74,"High":28.5,"Low":27.7,"Close":28.35,"Volume":134291084},
{"Index":2302,"Date":"6/17/2004","Open":27.31,"High":27.92,"Low":27.29,"Close":27.77,"Volume":106009673},
{"Index":2303,"Date":"6/16/2004","Open":27.34,"High":27.5,"Low":27.15,"Close":27.32,"Volume":67437045},
{"Index":2304,"Date":"6/15/2004","Open":26.98,"High":27.6,"Low":26.97,"Close":27.4,"Volume":114245017},
{"Index":2305,"Date":"6/14/2004","Open":26.56,"High":26.9,"Low":26.53,"Close":26.9,"Volume":67440988},
{"Index":2306,"Date":"6/10/2004","Open":26.38,"High":26.79,"Low":26.38,"Close":26.77,"Volume":48111709},
{"Index":2307,"Date":"6/9/2004","Open":26.47,"High":26.65,"Low":26.4,"Close":26.47,"Volume":50386074},
{"Index":2308,"Date":"6/8/2004","Open":26.29,"High":26.65,"Low":26.24,"Close":26.6,"Volume":58252833},
{"Index":2309,"Date":"6/7/2004","Open":26.02,"High":26.43,"Low":25.97,"Close":26.43,"Volume":65229574},
{"Index":2310,"Date":"6/4/2004","Open":26.04,"High":26.24,"Low":25.94,"Close":25.95,"Volume":48819777},
{"Index":2311,"Date":"6/3/2004","Open":26.05,"High":26.13,"Low":25.86,"Close":25.89,"Volume":45946523},
{"Index":2312,"Date":"6/2/2004","Open":26.13,"High":26.28,"Low":26.01,"Close":26.13,"Volume":54022507},
{"Index":2313,"Date":"6/1/2004","Open":26.11,"High":26.27,"Low":25.87,"Close":26.11,"Volume":48377695},
{"Index":2314,"Date":"5/28/2004","Open":26.14,"High":26.35,"Low":26.02,"Close":26.23,"Volume":37396196},
{"Index":2315,"Date":"5/27/2004","Open":26.16,"High":26.19,"Low":25.92,"Close":26.19,"Volume":49089692},
{"Index":2316,"Date":"5/26/2004","Open":25.99,"High":26.15,"Low":25.85,"Close":26.14,"Volume":50341475},
{"Index":2317,"Date":"5/25/2004","Open":25.7,"High":26.19,"Low":25.6,"Close":26.1,"Volume":66620286},
{"Index":2318,"Date":"5/24/2004","Open":26.04,"High":26.17,"Low":25.74,"Close":25.76,"Volume":56258012},
{"Index":2319,"Date":"5/21/2004","Open":25.94,"High":26.2,"Low":25.78,"Close":25.89,"Volume":57810107},
{"Index":2320,"Date":"5/20/2004","Open":25.74,"High":25.87,"Low":25.59,"Close":25.73,"Volume":52092798},
{"Index":2321,"Date":"5/19/2004","Open":26.04,"High":26.27,"Low":25.62,"Close":25.62,"Volume":60063828},
{"Index":2322,"Date":"5/18/2004","Open":25.7,"High":25.97,"Low":25.64,"Close":25.83,"Volume":58158836},
{"Index":2323,"Date":"5/17/2004","Open":25.48,"High":25.79,"Low":25.42,"Close":25.54,"Volume":55160512},
{"Index":2324,"Date":"5/14/2004","Open":25.98,"High":26.17,"Low":25.64,"Close":25.86,"Volume":43781222},
{"Index":2325,"Date":"5/13/2004","Open":25.82,"High":26.19,"Low":25.79,"Close":26.1,"Volume":63868478},
{"Index":2326,"Date":"5/12/2004","Open":25.87,"High":26,"Low":25.43,"Close":25.94,"Volume":64163501},
{"Index":2327,"Date":"5/11/2004","Open":26.1,"High":26.11,"Low":25.79,"Close":25.94,"Volume":57935096},
{"Index":2328,"Date":"5/10/2004","Open":25.64,"High":26.05,"Low":25.62,"Close":25.93,"Volume":64633151},
{"Index":2329,"Date":"5/7/2004","Open":26.03,"High":26.38,"Low":25.75,"Close":25.78,"Volume":68297031},
{"Index":2330,"Date":"5/6/2004","Open":26.16,"High":26.34,"Low":26.03,"Close":26.12,"Volume":62694610},
{"Index":2331,"Date":"5/5/2004","Open":26.27,"High":26.6,"Low":26.25,"Close":26.3,"Volume":52928879},
{"Index":2332,"Date":"5/4/2004","Open":26.36,"High":26.54,"Low":26.02,"Close":26.33,"Volume":55497198},
{"Index":2333,"Date":"5/3/2004","Open":26.21,"High":26.52,"Low":26.19,"Close":26.35,"Volume":66039450},
{"Index":2334,"Date":"4/30/2004","Open":26.59,"High":26.75,"Low":25.96,"Close":26.13,"Volume":66175600},
{"Index":2335,"Date":"4/29/2004","Open":26.51,"High":26.94,"Low":26.31,"Close":26.48,"Volume":78144218},
{"Index":2336,"Date":"4/28/2004","Open":27.05,"High":27.05,"Low":26.47,"Close":26.56,"Volume":72849170},
{"Index":2337,"Date":"4/27/2004","Open":27.16,"High":27.37,"Low":27.13,"Close":27.22,"Volume":82078207},
{"Index":2338,"Date":"4/26/2004","Open":27.45,"High":27.55,"Low":27.1,"Close":27.24,"Volume":89395071},
{"Index":2339,"Date":"4/23/2004","Open":27.39,"High":27.72,"Low":27.34,"Close":27.54,"Volume":258297475},
{"Index":2340,"Date":"4/22/2004","Open":25.49,"High":25.99,"Low":25.47,"Close":25.95,"Volume":100198884},
{"Index":2341,"Date":"4/21/2004","Open":25.36,"High":25.49,"Low":25.2,"Close":25.45,"Volume":49264183},
{"Index":2342,"Date":"4/20/2004","Open":25.65,"High":25.88,"Low":25.28,"Close":25.33,"Volume":59922365},
{"Index":2343,"Date":"4/19/2004","Open":25.07,"High":25.6,"Low":25.06,"Close":25.53,"Volume":44594442},
{"Index":2344,"Date":"4/16/2004","Open":25.35,"High":25.4,"Low":25.11,"Close":25.16,"Volume":51773660},
{"Index":2345,"Date":"4/15/2004","Open":25.54,"High":25.73,"Low":25.1,"Close":25.22,"Volume":73850390},
{"Index":2346,"Date":"4/14/2004","Open":25.39,"High":25.68,"Low":25.38,"Close":25.51,"Volume":61088192},
{"Index":2347,"Date":"4/13/2004","Open":25.63,"High":25.77,"Low":25.41,"Close":25.45,"Volume":56985201},
{"Index":2348,"Date":"4/12/2004","Open":25.48,"High":25.74,"Low":25.43,"Close":25.61,"Volume":38820230},
{"Index":2349,"Date":"4/8/2004","Open":25.8,"High":25.85,"Low":25.36,"Close":25.48,"Volume":45298498},
{"Index":2350,"Date":"4/7/2004","Open":25.73,"High":25.78,"Low":25.35,"Close":25.59,"Volume":63303295},
{"Index":2351,"Date":"4/6/2004","Open":25.76,"High":25.9,"Low":25.66,"Close":25.8,"Volume":49049352},
{"Index":2352,"Date":"4/5/2004","Open":25.81,"High":25.98,"Low":25.73,"Close":25.95,"Volume":53803929},
{"Index":2353,"Date":"4/2/2004","Open":25.47,"High":25.9,"Low":25.44,"Close":25.85,"Volume":98051438},
{"Index":2354,"Date":"4/1/2004","Open":24.95,"High":25.11,"Low":24.85,"Close":25.08,"Volume":69070246},
{"Index":2355,"Date":"3/31/2004","Open":25.19,"High":25.2,"Low":24.87,"Close":24.93,"Volume":70546891},
{"Index":2356,"Date":"3/30/2004","Open":25.21,"High":25.33,"Low":25.03,"Close":25.2,"Volume":59015157},
{"Index":2357,"Date":"3/29/2004","Open":25.23,"High":25.4,"Low":25,"Close":25.31,"Volume":51888701},
{"Index":2358,"Date":"3/26/2004","Open":25.11,"High":25.51,"Low":25,"Close":25.03,"Volume":61593457},
{"Index":2359,"Date":"3/25/2004","Open":24.6,"High":25.24,"Low":24.58,"Close":25.19,"Volume":85689639},
{"Index":2360,"Date":"3/24/2004","Open":24.37,"High":24.58,"Low":24.18,"Close":24.41,"Volume":97589357},
{"Index":2361,"Date":"3/23/2004","Open":24.64,"High":24.66,"Low":24.11,"Close":24.15,"Volume":91728989},
{"Index":2362,"Date":"3/22/2004","Open":24.53,"High":24.84,"Low":24.01,"Close":24.5,"Volume":127820324},
{"Index":2363,"Date":"3/19/2004","Open":24.84,"High":24.94,"Low":24.56,"Close":24.63,"Volume":86679709},
{"Index":2364,"Date":"3/18/2004","Open":24.96,"High":25.03,"Low":24.58,"Close":24.89,"Volume":123243243},
{"Index":2365,"Date":"3/17/2004","Open":25.25,"High":25.46,"Low":25.11,"Close":25.13,"Volume":56265756},
{"Index":2366,"Date":"3/16/2004","Open":25.27,"High":25.37,"Low":25.1,"Close":25.18,"Volume":65454169},
{"Index":2367,"Date":"3/15/2004","Open":25.33,"High":25.43,"Low":25.06,"Close":25.16,"Volume":68841599},
{"Index":2368,"Date":"3/12/2004","Open":25.38,"High":25.51,"Low":25.23,"Close":25.38,"Volume":64143859},
{"Index":2369,"Date":"3/11/2004","Open":25.17,"High":25.78,"Low":25.07,"Close":25.09,"Volume":90594370},
{"Index":2370,"Date":"3/10/2004","Open":25.66,"High":25.8,"Low":25.35,"Close":25.37,"Volume":75170933},
{"Index":2371,"Date":"3/9/2004","Open":25.79,"High":25.97,"Low":25.54,"Close":25.72,"Volume":81131386},
{"Index":2372,"Date":"3/8/2004","Open":26.27,"High":26.35,"Low":25.81,"Close":25.83,"Volume":69399003},
{"Index":2373,"Date":"3/5/2004","Open":26.2,"High":26.6,"Low":26.2,"Close":26.35,"Volume":59852306},
{"Index":2374,"Date":"3/4/2004","Open":26.36,"High":26.42,"Low":26.21,"Close":26.37,"Volume":44030373},
{"Index":2375,"Date":"3/3/2004","Open":26.27,"High":26.55,"Low":26.22,"Close":26.37,"Volume":55002830},
{"Index":2376,"Date":"3/2/2004","Open":26.62,"High":26.69,"Low":26.35,"Close":26.39,"Volume":66346629},
{"Index":2377,"Date":"3/1/2004","Open":26.65,"High":26.72,"Low":26.5,"Close":26.7,"Volume":52154834},
{"Index":2378,"Date":"2/27/2004","Open":26.48,"High":26.62,"Low":26.35,"Close":26.53,"Volume":58282185},
{"Index":2379,"Date":"2/26/2004","Open":26.63,"High":26.65,"Low":26.41,"Close":26.5,"Volume":66605896},
{"Index":2380,"Date":"2/25/2004","Open":26.89,"High":26.99,"Low":26.61,"Close":26.7,"Volume":64495129},
{"Index":2381,"Date":"2/24/2004","Open":26.61,"High":26.95,"Low":26.55,"Close":26.88,"Volume":55437308},
{"Index":2382,"Date":"2/23/2004","Open":26.73,"High":26.76,"Low":26.48,"Close":26.61,"Volume":50274762},
{"Index":2383,"Date":"2/20/2004","Open":26.63,"High":26.8,"Low":26.5,"Close":26.57,"Volume":57835228},
{"Index":2384,"Date":"2/19/2004","Open":26.91,"High":26.98,"Low":26.43,"Close":26.46,"Volume":62151119},
{"Index":2385,"Date":"2/18/2004","Open":26.93,"High":27.11,"Low":26.74,"Close":26.77,"Volume":50342324},
{"Index":2386,"Date":"2/17/2004","Open":26.7,"High":27.1,"Low":26.59,"Close":26.99,"Volume":43486350},
{"Index":2387,"Date":"2/13/2004","Open":26.95,"High":27.06,"Low":26.5,"Close":26.59,"Volume":67550717},
{"Index":2388,"Date":"2/12/2004","Open":27.09,"High":27.15,"Low":26.93,"Close":26.95,"Volume":44792237},
{"Index":2389,"Date":"2/11/2004","Open":26.95,"High":27.23,"Low":26.85,"Close":27.15,"Volume":51515284},
{"Index":2390,"Date":"2/10/2004","Open":26.86,"High":27.15,"Low":26.82,"Close":27.02,"Volume":37843404},
{"Index":2391,"Date":"2/9/2004","Open":27.17,"High":27.23,"Low":26.85,"Close":26.9,"Volume":48110933},
{"Index":2392,"Date":"2/6/2004","Open":27.03,"High":27.19,"Low":26.93,"Close":27.08,"Volume":47216232},
{"Index":2393,"Date":"2/5/2004","Open":27.06,"High":27.17,"Low":26.83,"Close":26.96,"Volume":55565357},
{"Index":2394,"Date":"2/4/2004","Open":27.22,"High":27.43,"Low":27.01,"Close":27.01,"Volume":60938651},
{"Index":2395,"Date":"2/3/2004","Open":27.4,"High":27.55,"Low":27.18,"Close":27.29,"Volume":48206749},
{"Index":2396,"Date":"2/2/2004","Open":27.28,"High":27.8,"Low":27.24,"Close":27.4,"Volume":63305411},
{"Index":2397,"Date":"1/30/2004","Open":27.84,"High":27.9,"Low":27.55,"Close":27.65,"Volume":40531805},
{"Index":2398,"Date":"1/29/2004","Open":27.81,"High":27.95,"Low":27.57,"Close":27.91,"Volume":63750367},
{"Index":2399,"Date":"1/28/2004","Open":28.28,"High":28.44,"Low":27.47,"Close":27.71,"Volume":71251148},
{"Index":2400,"Date":"1/27/2004","Open":28.65,"High":28.72,"Low":28.22,"Close":28.25,"Volume":63227109},
{"Index":2401,"Date":"1/26/2004","Open":28.48,"High":28.83,"Low":28.32,"Close":28.8,"Volume":58316839},
{"Index":2402,"Date":"1/23/2004","Open":28.26,"High":28.76,"Low":28.22,"Close":28.48,"Volume":127268328},
{"Index":2403,"Date":"1/22/2004","Open":28.37,"High":28.44,"Low":27.94,"Close":28.01,"Volume":79830106},
{"Index":2404,"Date":"1/21/2004","Open":28.13,"High":28.3,"Low":27.85,"Close":28.3,"Volume":53641475},
{"Index":2405,"Date":"1/20/2004","Open":27.99,"High":28.2,"Low":27.93,"Close":28.1,"Volume":63096877},
{"Index":2406,"Date":"1/16/2004","Open":27.72,"High":27.88,"Low":27.53,"Close":27.81,"Volume":64008119},
{"Index":2407,"Date":"1/15/2004","Open":27.55,"High":27.72,"Low":27.42,"Close":27.54,"Volume":58526359},
{"Index":2408,"Date":"1/14/2004","Open":27.51,"High":27.73,"Low":27.47,"Close":27.7,"Volume":43940830},
{"Index":2409,"Date":"1/13/2004","Open":27.54,"High":27.64,"Low":27.26,"Close":27.43,"Volume":51558311},
{"Index":2410,"Date":"1/12/2004","Open":27.67,"High":27.73,"Low":27.35,"Close":27.57,"Volume":55860375},
{"Index":2411,"Date":"1/9/2004","Open":28.03,"High":28.06,"Low":27.59,"Close":27.66,"Volume":67144616},
{"Index":2412,"Date":"1/8/2004","Open":28.39,"High":28.48,"Low":28,"Close":28.16,"Volume":58818964},
{"Index":2413,"Date":"1/7/2004","Open":28.14,"High":28.31,"Low":28.01,"Close":28.21,"Volume":54330541},
{"Index":2414,"Date":"1/6/2004","Open":28.09,"High":28.28,"Low":28.07,"Close":28.24,"Volume":46958281},
{"Index":2415,"Date":"1/5/2004","Open":27.74,"High":28.18,"Low":27.72,"Close":28.14,"Volume":67341841},
{"Index":2416,"Date":"1/2/2004","Open":27.58,"High":27.77,"Low":27.33,"Close":27.45,"Volume":44487643},
{"Index":2417,"Date":"12/31/2003","Open":27.44,"High":27.55,"Low":27.23,"Close":27.37,"Volume":42251891},
{"Index":2418,"Date":"12/30/2003","Open":27.41,"High":27.55,"Low":27.4,"Close":27.52,"Volume":34407446},
{"Index":2419,"Date":"12/29/2003","Open":27.17,"High":27.53,"Low":27.16,"Close":27.46,"Volume":40436735},
{"Index":2420,"Date":"12/26/2003","Open":27.04,"High":27.25,"Low":27,"Close":27.21,"Volume":12076814},
{"Index":2421,"Date":"12/24/2003","Open":27.1,"High":27.16,"Low":27,"Close":27.04,"Volume":19924190},
{"Index":2422,"Date":"12/23/2003","Open":27.13,"High":27.34,"Low":27.01,"Close":27.15,"Volume":39615407},
{"Index":2423,"Date":"12/22/2003","Open":27.16,"High":27.43,"Low":26.97,"Close":27.18,"Volume":43931366},
{"Index":2424,"Date":"12/19/2003","Open":27.49,"High":27.55,"Low":27.19,"Close":27.36,"Volume":76923606},
{"Index":2425,"Date":"12/18/2003","Open":27.14,"High":27.45,"Low":27.05,"Close":27.4,"Volume":61190617},
{"Index":2426,"Date":"12/17/2003","Open":27.02,"High":27.08,"Low":26.85,"Close":27.04,"Volume":53753584},
{"Index":2427,"Date":"12/16/2003","Open":26.83,"High":27.16,"Low":26.77,"Close":27.06,"Volume":73984242},
{"Index":2428,"Date":"12/15/2003","Open":27,"High":27.1,"Low":26.68,"Close":26.74,"Volume":88870946},
{"Index":2429,"Date":"12/12/2003","Open":26.71,"High":26.81,"Low":26.5,"Close":26.65,"Volume":69212563},
{"Index":2430,"Date":"12/11/2003","Open":26.6,"High":26.77,"Low":26.28,"Close":26.61,"Volume":79332407},
{"Index":2431,"Date":"12/10/2003","Open":26.45,"High":26.63,"Low":26.38,"Close":26.59,"Volume":82868113},
{"Index":2432,"Date":"12/9/2003","Open":26.44,"High":26.61,"Low":26.25,"Close":26.38,"Volume":103563951},
{"Index":2433,"Date":"12/8/2003","Open":26.12,"High":26.34,"Low":25.81,"Close":26.24,"Volume":90611833},
{"Index":2434,"Date":"12/5/2003","Open":25.96,"High":26.48,"Low":25.92,"Close":25.98,"Volume":96622995},
{"Index":2435,"Date":"12/4/2003","Open":25.71,"High":26.23,"Low":25.66,"Close":26.2,"Volume":87238064},
{"Index":2436,"Date":"12/3/2003","Open":25.83,"High":26.07,"Low":25.62,"Close":25.67,"Volume":93121525},
{"Index":2437,"Date":"12/2/2003","Open":25.94,"High":26.09,"Low":25.61,"Close":25.66,"Volume":85121710},
{"Index":2438,"Date":"12/1/2003","Open":25.92,"High":26.21,"Low":25.5,"Close":25.84,"Volume":102442206},
{"Index":2439,"Date":"11/28/2003","Open":25.51,"High":25.75,"Low":25.4,"Close":25.71,"Volume":33404276},
{"Index":2440,"Date":"11/26/2003","Open":25.61,"High":25.63,"Low":25.32,"Close":25.45,"Volume":69767066},
{"Index":2441,"Date":"11/25/2003","Open":25.87,"High":25.95,"Low":25.38,"Close":25.4,"Volume":85997502},
{"Index":2442,"Date":"11/24/2003","Open":25.37,"High":25.81,"Low":25.28,"Close":25.73,"Volume":100276357},
{"Index":2443,"Date":"11/21/2003","Open":25.33,"High":25.38,"Low":25.08,"Close":25.11,"Volume":70823445},
{"Index":2444,"Date":"11/20/2003","Open":25.18,"High":25.63,"Low":25.08,"Close":25.1,"Volume":107168833},
{"Index":2445,"Date":"11/19/2003","Open":25.28,"High":25.54,"Low":25.17,"Close":25.35,"Volume":78862796},
{"Index":2446,"Date":"11/18/2003","Open":25.33,"High":25.84,"Low":25.12,"Close":25.15,"Volume":110110627},
{"Index":2447,"Date":"11/17/2003","Open":25.38,"High":25.44,"Low":24.84,"Close":25.15,"Volume":103939280},
{"Index":2448,"Date":"11/14/2003","Open":25.7,"High":26.02,"Low":25.44,"Close":25.5,"Volume":83171113},
{"Index":2449,"Date":"11/13/2003","Open":25.86,"High":25.93,"Low":25.45,"Close":25.69,"Volume":79154370},
{"Index":2450,"Date":"11/12/2003","Open":25.86,"High":26.14,"Low":25.6,"Close":25.98,"Volume":76231280},
{"Index":2451,"Date":"11/11/2003","Open":26.01,"High":26.08,"Low":25.67,"Close":25.8,"Volume":64999504},
{"Index":2452,"Date":"11/10/2003","Open":26.12,"High":26.23,"Low":26,"Close":26,"Volume":54596151},
{"Index":2453,"Date":"11/7/2003","Open":26.38,"High":26.49,"Low":26.03,"Close":26.1,"Volume":57862061},
{"Index":2454,"Date":"11/6/2003","Open":26.26,"High":26.3,"Low":26,"Close":26.23,"Volume":68225794},
{"Index":2455,"Date":"11/5/2003","Open":26.15,"High":26.32,"Low":26,"Close":26.1,"Volume":61569647},
{"Index":2456,"Date":"11/4/2003","Open":26.59,"High":26.62,"Low":26.01,"Close":26.07,"Volume":84035771},
{"Index":2457,"Date":"11/3/2003","Open":26.35,"High":26.75,"Low":26.29,"Close":26.68,"Volume":57790227},
{"Index":2458,"Date":"10/31/2003","Open":26.37,"High":26.44,"Low":26.11,"Close":26.14,"Volume":69659088},
{"Index":2459,"Date":"10/30/2003","Open":27.04,"High":27.04,"Low":25.91,"Close":26.12,"Volume":99139273},
{"Index":2460,"Date":"10/29/2003","Open":27.25,"High":27.25,"Low":26.66,"Close":26.74,"Volume":73595062},
{"Index":2461,"Date":"10/28/2003","Open":27.1,"High":27.22,"Low":26.88,"Close":27.2,"Volume":72144561},
{"Index":2462,"Date":"10/27/2003","Open":26.91,"High":27.1,"Low":26.82,"Close":26.91,"Volume":65641718},
{"Index":2463,"Date":"10/24/2003","Open":27.27,"High":27.4,"Low":26.42,"Close":26.61,"Volume":210918193},
{"Index":2464,"Date":"10/23/2003","Open":28.72,"High":29.08,"Low":28.1,"Close":28.91,"Volume":69534107},
{"Index":2465,"Date":"10/22/2003","Open":29.04,"High":29.21,"Low":28.8,"Close":28.89,"Volume":48852064},
{"Index":2466,"Date":"10/21/2003","Open":29.35,"High":29.43,"Low":29.17,"Close":29.35,"Volume":44176165},
{"Index":2467,"Date":"10/20/2003","Open":28.94,"High":29.37,"Low":28.8,"Close":29.35,"Volume":38831483},
{"Index":2468,"Date":"10/17/2003","Open":29.26,"High":29.29,"Low":28.8,"Close":28.93,"Volume":51135991},
{"Index":2469,"Date":"10/16/2003","Open":28.91,"High":29.31,"Low":28.8,"Close":29.23,"Volume":42270253},
{"Index":2470,"Date":"10/15/2003","Open":29.2,"High":29.26,"Low":28.7,"Close":29.07,"Volume":58358102},
{"Index":2471,"Date":"10/14/2003","Open":28.6,"High":28.77,"Low":28.48,"Close":28.68,"Volume":35191311},
{"Index":2472,"Date":"10/13/2003","Open":28.98,"High":29.1,"Low":28.5,"Close":28.78,"Volume":39342697},
{"Index":2473,"Date":"10/10/2003","Open":28.91,"High":29.2,"Low":28.67,"Close":28.91,"Volume":37611609},
{"Index":2474,"Date":"10/9/2003","Open":29.22,"High":29.35,"Low":28.8,"Close":28.94,"Volume":62736808},
{"Index":2475,"Date":"10/8/2003","Open":29.36,"High":29.36,"Low":28.68,"Close":28.82,"Volume":47001129},
{"Index":2476,"Date":"10/7/2003","Open":29.01,"High":29.37,"Low":28.92,"Close":29.14,"Volume":52374444},
{"Index":2477,"Date":"10/6/2003","Open":29.15,"High":29.3,"Low":28.91,"Close":29.19,"Volume":34057031},
{"Index":2478,"Date":"10/3/2003","Open":29.16,"High":29.46,"Low":28.93,"Close":29.08,"Volume":57309125},
{"Index":2479,"Date":"10/2/2003","Open":28.45,"High":28.75,"Low":28.19,"Close":28.5,"Volume":38393640},
{"Index":2480,"Date":"10/1/2003","Open":28.03,"High":28.63,"Low":27.81,"Close":28.52,"Volume":59194078},
{"Index":2481,"Date":"9/30/2003","Open":28.59,"High":28.61,"Low":27.75,"Close":27.8,"Volume":63403292},
{"Index":2482,"Date":"9/29/2003","Open":28.41,"High":28.91,"Low":28.1,"Close":28.83,"Volume":47384602},
{"Index":2483,"Date":"9/26/2003","Open":28.27,"High":28.78,"Low":28.14,"Close":28.19,"Volume":49867950},
{"Index":2484,"Date":"9/25/2003","Open":28.47,"High":28.96,"Low":28.22,"Close":28.24,"Volume":56263206},
{"Index":2485,"Date":"9/24/2003","Open":29.61,"High":29.7,"Low":28.42,"Close":28.46,"Volume":66476631},
{"Index":2486,"Date":"9/23/2003","Open":29.12,"High":29.71,"Low":28.88,"Close":29.6,"Volume":58359896},
{"Index":2487,"Date":"9/22/2003","Open":29.41,"High":30,"Low":28.81,"Close":29.07,"Volume":65715121},
{"Index":2488,"Date":"9/19/2003","Open":29.8,"High":29.97,"Low":29.52,"Close":29.96,"Volume":92496018},
{"Index":2489,"Date":"9/18/2003","Open":29.36,"High":29.51,"Low":28.42,"Close":29.5,"Volume":67278172},
{"Index":2490,"Date":"9/17/2003","Open":28.75,"High":28.95,"Low":28.47,"Close":28.5,"Volume":47232034},
{"Index":2491,"Date":"9/16/2003","Open":28.4,"High":28.95,"Low":28.32,"Close":28.9,"Volume":52369785},
{"Index":2492,"Date":"9/15/2003","Open":28.36,"High":28.61,"Low":28.33,"Close":28.36,"Volume":41446549},
{"Index":2493,"Date":"9/12/2003","Open":27.47,"High":28.4,"Low":26.7,"Close":28.34,"Volume":55787533},
{"Index":2494,"Date":"9/11/2003","Open":27.68,"High":28.11,"Low":27.59,"Close":27.84,"Volume":37959193},
{"Index":2495,"Date":"9/10/2003","Open":28.02,"High":28.18,"Low":27.48,"Close":27.55,"Volume":54770213},
{"Index":2496,"Date":"9/9/2003","Open":28.64,"High":28.71,"Low":28.31,"Close":28.37,"Volume":44455559},
{"Index":2497,"Date":"9/8/2003","Open":28.39,"High":28.92,"Low":28.34,"Close":28.84,"Volume":46161767},
{"Index":2498,"Date":"9/5/2003","Open":28.23,"High":28.75,"Low":28.17,"Close":28.38,"Volume":64049179},
{"Index":2499,"Date":"9/4/2003","Open":28.1,"High":28.47,"Low":27.99,"Close":28.43,"Volume":60199009},
{"Index":2500,"Date":"9/3/2003","Open":27.4,"High":28.4,"Low":27.38,"Close":28.3,"Volume":109502844},
{"Index":2501,"Date":"9/2/2003","Open":26.72,"High":27.3,"Low":26.47,"Close":27.26,"Volume":74314623},
{"Index":2502,"Date":"8/29/2003","Open":26.46,"High":26.55,"Low":26.35,"Close":26.52,"Volume":34776119},
{"Index":2503,"Date":"8/28/2003","Open":26.49,"High":26.58,"Low":26.24,"Close":26.51,"Volume":46220735},
{"Index":2504,"Date":"8/27/2003","Open":26.51,"High":26.58,"Low":26.3,"Close":26.42,"Volume":30638514},
{"Index":2505,"Date":"8/26/2003","Open":26.31,"High":26.67,"Low":25.96,"Close":26.57,"Volume":47557325},
{"Index":2506,"Date":"8/25/2003","Open":26.31,"High":26.54,"Low":26.23,"Close":26.5,"Volume":36157255},
{"Index":2507,"Date":"8/22/2003","Open":26.8,"High":26.95,"Low":26.21,"Close":26.22,"Volume":65864451},
{"Index":2508,"Date":"8/21/2003","Open":26.65,"High":26.73,"Low":26.13,"Close":26.24,"Volume":63920667},
{"Index":2509,"Date":"8/20/2003","Open":26.31,"High":26.53,"Low":26,"Close":26.45,"Volume":56805847},
{"Index":2510,"Date":"8/19/2003","Open":25.85,"High":26.65,"Low":25.77,"Close":26.62,"Volume":73001490},
{"Index":2511,"Date":"8/18/2003","Open":25.6,"High":25.83,"Low":25.46,"Close":25.7,"Volume":45970005},
{"Index":2512,"Date":"8/15/2003","Open":25.6,"High":25.66,"Low":25.43,"Close":25.54,"Volume":27613331},
{"Index":2513,"Date":"8/14/2003","Open":25.66,"High":25.71,"Low":25.52,"Close":25.63,"Volume":37416724},
{"Index":2514,"Date":"8/13/2003","Open":25.79,"High":25.89,"Low":25.5,"Close":25.6,"Volume":39689032},
{"Index":2515,"Date":"8/12/2003","Open":25.76,"High":25.77,"Low":25.45,"Close":25.73,"Volume":38219342},
{"Index":2516,"Date":"8/11/2003","Open":25.64,"High":25.99,"Low":25.54,"Close":25.61,"Volume":36438582},
{"Index":2517,"Date":"8/8/2003","Open":25.88,"High":25.98,"Low":25.5,"Close":25.58,"Volume":33329526},
{"Index":2518,"Date":"8/7/2003","Open":25.72,"High":25.81,"Low":25.45,"Close":25.71,"Volume":44295184},
{"Index":2519,"Date":"8/6/2003","Open":25.53,"High":26.19,"Low":25.43,"Close":25.65,"Volume":56301022},
{"Index":2520,"Date":"8/5/2003","Open":26.29,"High":26.54,"Low":25.6,"Close":25.66,"Volume":58918339},
{"Index":2521,"Date":"8/4/2003","Open":26.15,"High":26.41,"Low":25.75,"Close":26.18,"Volume":51837768},
{"Index":2522,"Date":"8/1/2003","Open":26.33,"High":26.51,"Low":26.12,"Close":26.17,"Volume":43200258},
{"Index":2523,"Date":"7/31/2003","Open":26.6,"High":26.99,"Low":26.31,"Close":26.41,"Volume":64532271},
{"Index":2524,"Date":"7/30/2003","Open":26.47,"High":26.57,"Low":26.17,"Close":26.23,"Volume":41252147},
{"Index":2525,"Date":"7/29/2003","Open":26.88,"High":26.9,"Low":26.24,"Close":26.47,"Volume":62427090},
{"Index":2526,"Date":"7/28/2003","Open":26.94,"High":27,"Low":26.49,"Close":26.61,"Volume":52711820},
{"Index":2527,"Date":"7/25/2003","Open":26.2,"High":26.95,"Low":26.07,"Close":26.89,"Volume":54185086},
{"Index":2528,"Date":"7/24/2003","Open":26.81,"High":26.92,"Low":25.98,"Close":26,"Volume":53573421},
{"Index":2529,"Date":"7/23/2003","Open":26.44,"High":26.65,"Low":26.14,"Close":26.45,"Volume":49831938},
{"Index":2530,"Date":"7/22/2003","Open":26.28,"High":26.56,"Low":26.13,"Close":26.38,"Volume":51803002},
{"Index":2531,"Date":"7/21/2003","Open":26.83,"High":26.91,"Low":26,"Close":26.04,"Volume":49062790},
{"Index":2532,"Date":"7/18/2003","Open":27.12,"High":27.23,"Low":26.75,"Close":26.89,"Volume":63403704},
{"Index":2533,"Date":"7/17/2003","Open":27.14,"High":27.27,"Low":26.54,"Close":26.69,"Volume":73665517},
{"Index":2534,"Date":"7/16/2003","Open":27.53,"High":27.62,"Low":27.2,"Close":27.52,"Volume":50506829},
{"Index":2535,"Date":"7/15/2003","Open":27.47,"High":27.53,"Low":27.1,"Close":27.27,"Volume":53650784},
{"Index":2536,"Date":"7/14/2003","Open":27.69,"High":27.81,"Low":27.05,"Close":27.4,"Volume":60470938},
{"Index":2537,"Date":"7/11/2003","Open":26.97,"High":27.45,"Low":26.89,"Close":27.31,"Volume":50386814},
{"Index":2538,"Date":"7/10/2003","Open":27.25,"High":27.45,"Low":26.59,"Close":26.91,"Volume":55498402},
{"Index":2539,"Date":"7/9/2003","Open":27.56,"High":27.7,"Low":27.25,"Close":27.47,"Volume":62413894},
{"Index":2540,"Date":"7/8/2003","Open":27.25,"High":27.8,"Low":27.25,"Close":27.7,"Volume":61963586},
{"Index":2541,"Date":"7/7/2003","Open":27.02,"High":27.55,"Low":26.95,"Close":27.42,"Volume":89251689},
{"Index":2542,"Date":"7/3/2003","Open":26.69,"High":26.95,"Low":26.41,"Close":26.45,"Volume":39441210},
{"Index":2543,"Date":"7/2/2003","Open":26.5,"High":26.93,"Low":26.45,"Close":26.88,"Volume":95165555},
{"Index":2544,"Date":"7/1/2003","Open":25.56,"High":26.2,"Low":25.39,"Close":26.15,"Volume":61030761},
{"Index":2545,"Date":"6/30/2003","Open":25.94,"High":26.12,"Low":25.5,"Close":25.64,"Volume":53109054},
{"Index":2546,"Date":"6/27/2003","Open":25.95,"High":26.34,"Low":25.53,"Close":25.63,"Volume":76061812},
{"Index":2547,"Date":"6/26/2003","Open":25.36,"High":26.51,"Low":25.21,"Close":25.75,"Volume":51735860},
{"Index":2548,"Date":"6/25/2003","Open":25.64,"High":25.99,"Low":25.14,"Close":25.26,"Volume":60580527},
{"Index":2549,"Date":"6/24/2003","Open":25.6,"High":26.04,"Low":25.52,"Close":25.7,"Volume":51939104},
{"Index":2550,"Date":"6/23/2003","Open":26.14,"High":26.24,"Low":25.49,"Close":25.78,"Volume":53001295},
{"Index":2551,"Date":"6/20/2003","Open":26.35,"High":26.38,"Low":26.01,"Close":26.33,"Volume":86918549},
{"Index":2552,"Date":"6/19/2003","Open":26.09,"High":26.39,"Low":26.01,"Close":26.07,"Volume":63712208},
{"Index":2553,"Date":"6/18/2003","Open":26.01,"High":26.43,"Low":25.71,"Close":26.07,"Volume":89966720},
{"Index":2554,"Date":"6/17/2003","Open":25.64,"High":26.14,"Low":25.53,"Close":25.96,"Volume":118297316},
{"Index":2555,"Date":"6/16/2003","Open":24.8,"High":25.42,"Low":24.67,"Close":25.39,"Volume":70139491},
{"Index":2556,"Date":"6/13/2003","Open":25.2,"High":25.25,"Low":24.49,"Close":24.65,"Volume":55158965},
{"Index":2557,"Date":"6/12/2003","Open":24.97,"High":25.14,"Low":24.74,"Close":24.99,"Volume":66224396},
{"Index":2558,"Date":"6/11/2003","Open":24.66,"High":24.96,"Low":24.42,"Close":24.88,"Volume":75791784},
{"Index":2559,"Date":"6/10/2003","Open":23.92,"High":24.75,"Low":23.85,"Close":24.68,"Volume":80734302},
{"Index":2560,"Date":"6/9/2003","Open":23.72,"High":23.98,"Low":23.6,"Close":23.75,"Volume":73629370},
{"Index":2561,"Date":"6/6/2003","Open":24.44,"High":24.56,"Low":23.65,"Close":23.67,"Volume":121172563},
{"Index":2562,"Date":"6/5/2003","Open":24.47,"High":24.52,"Low":24.01,"Close":24.09,"Volume":116136863},
{"Index":2563,"Date":"6/4/2003","Open":24.99,"High":25.22,"Low":24.74,"Close":24.87,"Volume":83566275},
{"Index":2564,"Date":"6/3/2003","Open":24.75,"High":24.92,"Low":24.57,"Close":24.88,"Volume":61069652},
{"Index":2565,"Date":"6/2/2003","Open":25,"High":25.03,"Low":24.57,"Close":24.64,"Volume":66328680},
{"Index":2566,"Date":"5/30/2003","Open":24.73,"High":24.91,"Low":24.51,"Close":24.61,"Volume":85397900},
{"Index":2567,"Date":"5/29/2003","Open":24.47,"High":24.67,"Low":24.23,"Close":24.4,"Volume":75491901},
{"Index":2568,"Date":"5/28/2003","Open":24.79,"High":24.87,"Low":24.43,"Close":24.43,"Volume":62985407},
{"Index":2569,"Date":"5/27/2003","Open":24.22,"High":24.89,"Low":24.22,"Close":24.79,"Volume":68514305},
{"Index":2570,"Date":"5/23/2003","Open":24.2,"High":24.54,"Low":24.03,"Close":24.22,"Volume":77053076},
{"Index":2571,"Date":"5/22/2003","Open":24.2,"High":24.27,"Low":24.04,"Close":24.16,"Volume":93413313},
{"Index":2572,"Date":"5/21/2003","Open":24.6,"High":24.71,"Low":23.89,"Close":24.03,"Volume":109343442},
{"Index":2573,"Date":"5/20/2003","Open":24.86,"High":25,"Low":24.5,"Close":24.63,"Volume":52782940},
{"Index":2574,"Date":"5/19/2003","Open":25.35,"High":25.54,"Low":24.74,"Close":24.8,"Volume":55447137},
{"Index":2575,"Date":"5/16/2003","Open":25.92,"High":26.05,"Low":25.41,"Close":25.57,"Volume":60488391},
{"Index":2576,"Date":"5/15/2003","Open":25.85,"High":26.01,"Low":25.57,"Close":25.79,"Volume":45697874},
{"Index":2577,"Date":"5/14/2003","Open":26.18,"High":26.18,"Low":25.55,"Close":25.63,"Volume":45131526},
{"Index":2578,"Date":"5/13/2003","Open":26.1,"High":26.2,"Low":25.89,"Close":25.99,"Volume":44622196},
{"Index":2579,"Date":"5/12/2003","Open":26.15,"High":26.47,"Low":26.06,"Close":26.21,"Volume":54013255},
{"Index":2580,"Date":"5/9/2003","Open":25.9,"High":26.5,"Low":25.89,"Close":26.35,"Volume":59018779},
{"Index":2581,"Date":"5/8/2003","Open":25.75,"High":26.15,"Low":25.71,"Close":25.75,"Volume":46541276},
{"Index":2582,"Date":"5/7/2003","Open":26.1,"High":26.35,"Low":25.84,"Close":25.99,"Volume":49234538},
{"Index":2583,"Date":"5/6/2003","Open":25.86,"High":26.5,"Low":25.82,"Close":26.38,"Volume":54468151},
{"Index":2584,"Date":"5/5/2003","Open":26.26,"High":26.39,"Low":25.84,"Close":25.86,"Volume":50537557},
{"Index":2585,"Date":"5/2/2003","Open":25.65,"High":26.29,"Low":25.57,"Close":26.13,"Volume":52815510},
{"Index":2586,"Date":"5/1/2003","Open":25.53,"High":25.95,"Low":25.34,"Close":25.71,"Volume":42214792},
{"Index":2587,"Date":"4/30/2003","Open":25.8,"High":25.88,"Low":25.25,"Close":25.56,"Volume":55690962},
{"Index":2588,"Date":"4/29/2003","Open":25.95,"High":26.25,"Low":25.68,"Close":25.81,"Volume":66023242},
{"Index":2589,"Date":"4/28/2003","Open":25.39,"High":25.94,"Low":25.32,"Close":25.74,"Volume":56394043},
{"Index":2590,"Date":"4/25/2003","Open":25.38,"High":25.64,"Low":25.17,"Close":25.21,"Volume":53778522},
{"Index":2591,"Date":"4/24/2003","Open":25.36,"High":25.72,"Low":25.32,"Close":25.49,"Volume":51884817},
{"Index":2592,"Date":"4/23/2003","Open":25.74,"High":25.99,"Low":25.47,"Close":25.72,"Volume":55821379},
{"Index":2593,"Date":"4/22/2003","Open":25.05,"High":25.8,"Low":25.03,"Close":25.74,"Volume":58986853},
{"Index":2594,"Date":"4/21/2003","Open":25.61,"High":25.61,"Low":25.08,"Close":25.21,"Volume":41678747},
{"Index":2595,"Date":"4/17/2003","Open":24.75,"High":25.54,"Low":24.74,"Close":25.5,"Volume":58519227},
{"Index":2596,"Date":"4/16/2003","Open":25.6,"High":25.74,"Low":24.6,"Close":24.91,"Volume":86373961},
{"Index":2597,"Date":"4/15/2003","Open":24.68,"High":24.79,"Low":24.1,"Close":24.61,"Volume":64352120},
{"Index":2598,"Date":"4/14/2003","Open":24.27,"High":24.88,"Low":24,"Close":24.75,"Volume":51950691},
{"Index":2599,"Date":"4/11/2003","Open":24.86,"High":25.18,"Low":23.95,"Close":24.2,"Volume":71742754},
{"Index":2600,"Date":"4/10/2003","Open":24.71,"High":24.79,"Low":24.28,"Close":24.59,"Volume":51638640},
{"Index":2601,"Date":"4/9/2003","Open":25.62,"High":25.67,"Low":24.54,"Close":24.57,"Volume":76927109},
{"Index":2602,"Date":"4/8/2003","Open":25.31,"High":25.84,"Low":25.2,"Close":25.58,"Volume":54145573},
{"Index":2603,"Date":"4/7/2003","Open":26.23,"High":26.43,"Low":25.17,"Close":25.17,"Volume":65658301},
{"Index":2604,"Date":"4/4/2003","Open":25.76,"High":25.8,"Low":24.93,"Close":25.09,"Volume":55755448},
{"Index":2605,"Date":"4/3/2003","Open":25.97,"High":26.09,"Low":25.6,"Close":25.73,"Volume":57710342},
{"Index":2606,"Date":"4/2/2003","Open":25.12,"High":26,"Low":25.1,"Close":25.72,"Volume":68328205},
{"Index":2607,"Date":"4/1/2003","Open":24.46,"High":24.7,"Low":24.25,"Close":24.35,"Volume":49803234},
{"Index":2608,"Date":"3/31/2003","Open":24.26,"High":24.71,"Low":24.01,"Close":24.21,"Volume":71461181},
{"Index":2609,"Date":"3/28/2003","Open":24.67,"High":25.1,"Low":24.6,"Close":24.67,"Volume":39582173},
{"Index":2610,"Date":"3/27/2003","Open":24.94,"High":25.26,"Low":24.6,"Close":25.04,"Volume":60045257},
{"Index":2611,"Date":"3/26/2003","Open":25.43,"High":25.62,"Low":25.24,"Close":25.25,"Volume":51687898},
{"Index":2612,"Date":"3/25/2003","Open":25.6,"High":25.75,"Low":25.03,"Close":25.49,"Volume":63608930},
{"Index":2613,"Date":"3/24/2003","Open":25.55,"High":25.94,"Low":25.19,"Close":25.29,"Volume":61250394},
{"Index":2614,"Date":"3/21/2003","Open":26.76,"High":26.9,"Low":26.03,"Close":26.57,"Volume":85826301},
{"Index":2615,"Date":"3/20/2003","Open":26.03,"High":26.52,"Low":25.67,"Close":26.25,"Volume":72006425},
{"Index":2616,"Date":"3/19/2003","Open":25.98,"High":26.43,"Low":25.74,"Close":26.32,"Volume":73828591},
{"Index":2617,"Date":"3/18/2003","Open":25.94,"High":26.04,"Low":25.5,"Close":26.04,"Volume":78377645},
{"Index":2618,"Date":"3/17/2003","Open":24.5,"High":25.95,"Low":24.33,"Close":25.93,"Volume":101197122},
{"Index":2619,"Date":"3/14/2003","Open":24.68,"High":24.96,"Low":24.26,"Close":24.86,"Volume":75701349},
{"Index":2620,"Date":"3/13/2003","Open":23.72,"High":24.74,"Low":23.44,"Close":24.67,"Volume":81041416},
{"Index":2621,"Date":"3/12/2003","Open":22.82,"High":23.44,"Low":22.55,"Close":23.39,"Volume":72568874},
{"Index":2622,"Date":"3/11/2003","Open":23.06,"High":23.27,"Low":22.76,"Close":22.79,"Volume":54268389},
{"Index":2623,"Date":"3/10/2003","Open":23.31,"High":23.46,"Low":22.89,"Close":22.95,"Volume":48721361},
{"Index":2624,"Date":"3/7/2003","Open":22.95,"High":23.79,"Low":22.9,"Close":23.56,"Volume":66167680},
{"Index":2625,"Date":"3/6/2003","Open":23.17,"High":23.5,"Low":23.13,"Close":23.27,"Volume":51553414},
{"Index":2626,"Date":"3/5/2003","Open":23.07,"High":23.55,"Low":23.05,"Close":23.44,"Volume":55631397},
{"Index":2627,"Date":"3/4/2003","Open":23.58,"High":23.66,"Low":23.06,"Close":23.07,"Volume":56803900},
{"Index":2628,"Date":"3/3/2003","Open":24.03,"High":24.12,"Low":23.41,"Close":23.54,"Volume":50841129},
{"Index":2629,"Date":"2/28/2003","Open":23.74,"High":24.07,"Low":23.56,"Close":23.7,"Volume":56737928},
{"Index":2630,"Date":"2/27/2003","Open":23.9,"High":24.21,"Low":23.3,"Close":23.58,"Volume":75639266},
{"Index":2631,"Date":"2/26/2003","Open":24.1,"High":24.47,"Low":23.58,"Close":23.6,"Volume":57314562},
{"Index":2632,"Date":"2/25/2003","Open":23.54,"High":24.27,"Low":23.38,"Close":24.19,"Volume":68473109},
{"Index":2633,"Date":"2/24/2003","Open":24.44,"High":24.5,"Low":23.84,"Close":24.07,"Volume":62548553},
{"Index":2634,"Date":"2/21/2003","Open":24.29,"High":24.8,"Low":23.7,"Close":24.61,"Volume":57081029},
{"Index":2635,"Date":"2/20/2003","Open":24.76,"High":24.87,"Low":24.1,"Close":24.15,"Volume":51027895},
{"Index":2636,"Date":"2/19/2003","Open":24.85,"High":24.88,"Low":24.17,"Close":24.53,"Volume":47130583},
{"Index":2637,"Date":"2/18/2003","Open":24.4,"High":24.99,"Low":24.4,"Close":24.96,"Volume":57543713},
{"Index":2638,"Date":"2/14/2003","Open":23.62,"High":24.25,"Low":23.38,"Close":24.15,"Volume":90770856},
{"Index":2639,"Date":"2/13/2003","Open":23.2,"High":23.56,"Low":23.07,"Close":23.5,"Volume":73839528},
{"Index":2640,"Date":"2/12/2003","Open":23.28,"High":23.55,"Low":23.13,"Close":23.22,"Volume":71576300},
{"Index":2641,"Date":"2/11/2003","Open":23.65,"High":23.84,"Low":23,"Close":23.22,"Volume":84596680},
{"Index":2642,"Date":"2/10/2003","Open":23.4,"High":23.76,"Low":23.27,"Close":23.69,"Volume":74333418},
{"Index":2643,"Date":"2/7/2003","Open":23.94,"High":23.98,"Low":23.2,"Close":23.29,"Volume":75852114},
{"Index":2644,"Date":"2/6/2003","Open":23.43,"High":23.81,"Low":23.28,"Close":23.71,"Volume":83617960},
{"Index":2645,"Date":"2/5/2003","Open":23.9,"High":24.26,"Low":23.33,"Close":23.48,"Volume":101376734},
{"Index":2646,"Date":"2/4/2003","Open":23.9,"High":23.97,"Low":23.44,"Close":23.66,"Volume":82124484},
{"Index":2647,"Date":"2/3/2003","Open":23.96,"High":24.55,"Low":23.73,"Close":24.28,"Volume":80820526},
{"Index":2648,"Date":"1/31/2003","Open":23.72,"High":24.18,"Low":23.52,"Close":23.73,"Volume":107182966},
{"Index":2649,"Date":"1/30/2003","Open":25.08,"High":25.08,"Low":24.1,"Close":24.12,"Volume":88387876},
{"Index":2650,"Date":"1/29/2003","Open":24.36,"High":25.02,"Low":23.96,"Close":24.96,"Volume":107226456},
{"Index":2651,"Date":"1/28/2003","Open":24.84,"High":24.85,"Low":24.28,"Close":24.41,"Volume":86413978},
{"Index":2652,"Date":"1/27/2003","Open":24.65,"High":25.3,"Low":24.2,"Close":24.58,"Volume":115186478},
{"Index":2653,"Date":"1/24/2003","Open":26.04,"High":26.02,"Low":24.85,"Close":24.92,"Volume":103436814},
{"Index":2654,"Date":"1/23/2003","Open":25.97,"High":26.27,"Low":25.73,"Close":26.14,"Volume":71629620},
{"Index":2655,"Date":"1/22/2003","Open":25.78,"High":26.2,"Low":25.46,"Close":25.5,"Volume":87486264},
{"Index":2656,"Date":"1/21/2003","Open":25.94,"High":26.08,"Low":25.64,"Close":25.66,"Volume":86413486},
{"Index":2657,"Date":"1/17/2003","Open":26.48,"High":26.5,"Low":25.66,"Close":25.73,"Volume":156119200},
{"Index":2658,"Date":"1/16/2003","Open":28.16,"High":28.32,"Low":27.56,"Close":27.68,"Volume":83405140},
{"Index":2659,"Date":"1/15/2003","Open":28.5,"High":28.66,"Low":28.1,"Close":28.14,"Volume":59999384},
{"Index":2660,"Date":"1/14/2003","Open":28.16,"High":28.5,"Low":28.1,"Close":28.48,"Volume":54441838},
{"Index":2661,"Date":"1/13/2003","Open":28.26,"High":28.38,"Low":27.89,"Close":28.2,"Volume":61040604},
{"Index":2662,"Date":"1/10/2003","Open":27.55,"High":28.15,"Low":27.45,"Close":27.96,"Volume":67985474},
{"Index":2663,"Date":"1/9/2003","Open":27.36,"High":27.96,"Low":27.26,"Close":27.9,"Volume":62048642},
{"Index":2664,"Date":"1/8/2003","Open":27.68,"High":27.78,"Low":27.06,"Close":27.12,"Volume":64749146},
{"Index":2665,"Date":"1/7/2003","Open":27.46,"High":28,"Low":27.34,"Close":27.9,"Volume":81113928},
{"Index":2666,"Date":"1/6/2003","Open":27.01,"High":27.62,"Low":26.9,"Close":27.38,"Volume":59691684},
{"Index":2667,"Date":"1/3/2003","Open":26.8,"High":26.9,"Low":26.44,"Close":26.9,"Volume":55744224},
{"Index":2668,"Date":"1/2/2003","Open":26.15,"High":26.88,"Low":25.86,"Close":26.86,"Volume":67208216},
{"Index":2669,"Date":"12/31/2002","Open":26.37,"High":26.5,"Low":25.63,"Close":25.85,"Volume":54464800},
{"Index":2670,"Date":"12/30/2002","Open":26.5,"High":26.62,"Low":26.14,"Close":26.38,"Volume":46846600},
{"Index":2671,"Date":"12/27/2002","Open":26.64,"High":27,"Low":26.44,"Close":26.48,"Volume":39890200},
{"Index":2672,"Date":"12/26/2002","Open":27.02,"High":27.34,"Low":26.58,"Close":26.7,"Volume":36701600},
{"Index":2673,"Date":"12/24/2002","Open":26.77,"High":27.12,"Low":26.76,"Close":26.91,"Volume":18304200},
{"Index":2674,"Date":"12/23/2002","Open":26.52,"High":27.14,"Low":26.45,"Close":27,"Volume":46181600},
{"Index":2675,"Date":"12/20/2002","Open":26.74,"High":26.86,"Low":26.06,"Close":26.52,"Volume":87678200},
{"Index":2676,"Date":"12/19/2002","Open":26.62,"High":27.38,"Low":26.44,"Close":26.56,"Volume":79737600},
{"Index":2677,"Date":"12/18/2002","Open":26.92,"High":27.2,"Low":26.4,"Close":26.76,"Volume":59876400},
{"Index":2678,"Date":"12/17/2002","Open":27.21,"High":27.5,"Low":26.89,"Close":27.18,"Volume":47689800},
{"Index":2679,"Date":"12/16/2002","Open":26.49,"High":27.28,"Low":26.34,"Close":27.24,"Volume":56910400},
{"Index":2680,"Date":"12/13/2002","Open":26.84,"High":26.88,"Low":26.23,"Close":26.25,"Volume":62208600},
{"Index":2681,"Date":"12/12/2002","Open":27.5,"High":27.53,"Low":26.84,"Close":27.08,"Volume":54277400},
{"Index":2682,"Date":"12/11/2002","Open":26.92,"High":27.51,"Low":26.79,"Close":27.33,"Volume":67192200},
{"Index":2683,"Date":"12/10/2002","Open":26.78,"High":27.24,"Low":26.74,"Close":27,"Volume":60627400},
{"Index":2684,"Date":"12/9/2002","Open":27.5,"High":27.61,"Low":26.64,"Close":26.76,"Volume":60570800},
{"Index":2685,"Date":"12/6/2002","Open":27.44,"High":27.87,"Low":27.12,"Close":27.74,"Volume":70669400},
{"Index":2686,"Date":"12/5/2002","Open":28.48,"High":28.54,"Low":27.65,"Close":27.67,"Volume":66590800},
{"Index":2687,"Date":"12/4/2002","Open":28.06,"High":28.72,"Low":27.91,"Close":28.27,"Volume":82697800},
{"Index":2688,"Date":"12/3/2002","Open":28.64,"High":28.68,"Low":28.2,"Close":28.36,"Volume":56614600},
{"Index":2689,"Date":"12/2/2002","Open":29.32,"High":29.48,"Low":28.32,"Close":28.84,"Volume":60789200},
{"Index":2690,"Date":"11/29/2002","Open":29.22,"High":29.32,"Low":28.72,"Close":28.84,"Volume":26170000},
{"Index":2691,"Date":"11/27/2002","Open":28.8,"High":29.31,"Low":28.7,"Close":29.04,"Volume":54007200},
{"Index":2692,"Date":"11/26/2002","Open":28.82,"High":29.12,"Low":28.39,"Close":28.45,"Volume":65352200},
{"Index":2693,"Date":"11/25/2002","Open":29.03,"High":29.32,"Low":28.79,"Close":29.12,"Volume":60342800},
{"Index":2694,"Date":"11/22/2002","Open":28.72,"High":29.15,"Low":28.52,"Close":29.11,"Volume":68679400},
{"Index":2695,"Date":"11/21/2002","Open":28.48,"High":29,"Low":28.39,"Close":28.92,"Volume":81398400},
{"Index":2696,"Date":"11/20/2002","Open":27.5,"High":28.48,"Low":27.46,"Close":28.31,"Volume":74486400},
{"Index":2697,"Date":"11/19/2002","Open":27.78,"High":27.8,"Low":27.16,"Close":27.42,"Volume":74739200},
{"Index":2698,"Date":"11/18/2002","Open":28.48,"High":28.52,"Low":27.87,"Close":27.92,"Volume":55895400},
{"Index":2699,"Date":"11/15/2002","Open":28.31,"High":28.46,"Low":27.84,"Close":28.34,"Volume":75035200},
{"Index":2700,"Date":"11/14/2002","Open":28,"High":28.52,"Low":27.94,"Close":28.5,"Volume":76140800},
{"Index":2701,"Date":"11/13/2002","Open":27.12,"High":27.96,"Low":27.06,"Close":27.68,"Volume":6005600},
{"Index":2702,"Date":"11/12/2002","Open":27.05,"High":27.72,"Low":26.95,"Close":27.26,"Volume":76341000},
{"Index":2703,"Date":"11/11/2002","Open":27.54,"High":27.55,"Low":26.91,"Close":26.93,"Volume":57035200},
{"Index":2704,"Date":"11/8/2002","Open":28,"High":28.28,"Low":27.5,"Close":27.55,"Volume":64751600},
{"Index":2705,"Date":"11/7/2002","Open":28.08,"High":28.31,"Low":27.75,"Close":28,"Volume":71511000},
{"Index":2706,"Date":"11/6/2002","Open":28.5,"High":28.64,"Low":27.76,"Close":28.52,"Volume":12274600},
{"Index":2707,"Date":"11/5/2002","Open":27.89,"High":28.4,"Low":27.79,"Close":28.32,"Volume":74833400},
{"Index":2708,"Date":"11/4/2002","Open":28.38,"High":28.62,"Low":27.76,"Close":28.05,"Volume":37385200},
{"Index":2709,"Date":"11/1/2002","Open":26.22,"High":28,"Low":25.95,"Close":26.5,"Volume":94110000},
{"Index":2710,"Date":"10/31/2002","Open":26.6,"High":27.04,"Low":26.42,"Close":26.74,"Volume":532600},
{"Index":2711,"Date":"10/30/2002","Open":26.1,"High":26.7,"Low":25.82,"Close":26.56,"Volume":93272600},
{"Index":2712,"Date":"10/29/2002","Open":26.08,"High":26.24,"Low":25.42,"Close":26.04,"Volume":87651800},
{"Index":2713,"Date":"10/28/2002","Open":26.7,"High":26.75,"Low":25.76,"Close":25.98,"Volume":78714000},
{"Index":2714,"Date":"10/25/2002","Open":25.62,"High":26.4,"Low":25.58,"Close":26.34,"Volume":73958600},
{"Index":2715,"Date":"10/24/2002","Open":26.68,"High":26.68,"Low":25.45,"Close":25.62,"Volume":94648000},
{"Index":2716,"Date":"10/23/2002","Open":25.71,"High":26.63,"Low":25.5,"Close":26.6,"Volume":11170800},
{"Index":2717,"Date":"10/22/2002","Open":25.72,"High":26,"Low":25.52,"Close":25.84,"Volume":83470600},
{"Index":2718,"Date":"10/21/2002","Open":25.98,"High":26.5,"Low":25.5,"Close":26.26,"Volume":10870400},
{"Index":2719,"Date":"10/18/2002","Open":26.3,"High":26.65,"Low":25.57,"Close":26.58,"Volume":50289400},
{"Index":2720,"Date":"10/17/2002","Open":26.14,"High":27,"Low":25,"Close":25.39,"Volume":55546600},
{"Index":2721,"Date":"10/16/2002","Open":25.2,"High":25.63,"Low":25.14,"Close":25.2,"Volume":92659600},
{"Index":2722,"Date":"10/15/2002","Open":25.66,"High":26.22,"Low":24.76,"Close":26.14,"Volume":25153400},
{"Index":2723,"Date":"10/14/2002","Open":24.1,"High":24.66,"Low":23.92,"Close":24.64,"Volume":73712600},
{"Index":2724,"Date":"10/11/2002","Open":23.68,"High":24.5,"Low":23.52,"Close":24.44,"Volume":5946000},
{"Index":2725,"Date":"10/10/2002","Open":22,"High":23.32,"Low":21.62,"Close":23.19,"Volume":15923800},
{"Index":2726,"Date":"10/9/2002","Open":22.12,"High":22.72,"Low":21.9,"Close":22,"Volume":21578800},
{"Index":2727,"Date":"10/8/2002","Open":22.38,"High":22.99,"Low":22.06,"Close":22.5,"Volume":13478000},
{"Index":2728,"Date":"10/7/2002","Open":21.9,"High":22.53,"Low":21.84,"Close":22.02,"Volume":86424800},
{"Index":2729,"Date":"10/4/2002","Open":22.7,"High":22.78,"Low":21.82,"Close":21.88,"Volume":5444000},
{"Index":2730,"Date":"10/3/2002","Open":22.65,"High":23.3,"Low":22.25,"Close":22.36,"Volume":3368400},
{"Index":2731,"Date":"10/2/2002","Open":23.05,"High":23.41,"Low":22.58,"Close":22.8,"Volume":1690800},
{"Index":2732,"Date":"10/1/2002","Open":22.16,"High":23.15,"Low":21.6,"Close":23.12,"Volume":6303400},
{"Index":2733,"Date":"9/30/2002","Open":22.44,"High":22.52,"Low":21.56,"Close":21.87,"Volume":9667000},
{"Index":2734,"Date":"9/27/2002","Open":23.02,"High":23.55,"Low":22.6,"Close":22.62,"Volume":78960600},
{"Index":2735,"Date":"9/26/2002","Open":23.56,"High":23.75,"Low":22.98,"Close":23.1,"Volume":99432200},
{"Index":2736,"Date":"9/25/2002","Open":23.2,"High":23.48,"Low":22.53,"Close":23.26,"Volume":4928800},
{"Index":2737,"Date":"9/24/2002","Open":22.42,"High":23.24,"Low":22.32,"Close":22.84,"Volume":762400},
{"Index":2738,"Date":"9/23/2002","Open":23.3,"High":23.36,"Low":22.4,"Close":22.62,"Volume":87135400},
{"Index":2739,"Date":"9/20/2002","Open":23.86,"High":24,"Low":23.65,"Close":23.73,"Volume":20200800},
{"Index":2740,"Date":"9/19/2002","Open":23.34,"High":23.91,"Low":23.28,"Close":23.6,"Volume":76512400},
{"Index":2741,"Date":"9/18/2002","Open":23.36,"High":24.12,"Low":23.33,"Close":23.88,"Volume":82254200},
{"Index":2742,"Date":"9/17/2002","Open":24.34,"High":24.45,"Low":23.54,"Close":23.64,"Volume":70154600},
{"Index":2743,"Date":"9/16/2002","Open":23.81,"High":24.06,"Low":23.52,"Close":23.89,"Volume":47761200},
{"Index":2744,"Date":"9/13/2002","Open":23.45,"High":24.13,"Low":23.42,"Close":23.96,"Volume":57879400},
{"Index":2745,"Date":"9/12/2002","Open":24.08,"High":24.15,"Low":23.51,"Close":23.58,"Volume":62394000},
{"Index":2746,"Date":"9/11/2002","Open":25.12,"High":25.55,"Low":24.26,"Close":24.29,"Volume":76327400},
{"Index":2747,"Date":"9/10/2002","Open":24.27,"High":24.91,"Low":24.18,"Close":24.9,"Volume":81826400},
{"Index":2748,"Date":"9/9/2002","Open":23.62,"High":24.48,"Low":23.32,"Close":24.35,"Volume":79275800},
{"Index":2749,"Date":"9/6/2002","Open":23.88,"High":24.14,"Low":23.74,"Close":23.91,"Volume":66946800},
{"Index":2750,"Date":"9/5/2002","Open":23.75,"High":23.76,"Low":22.94,"Close":22.96,"Volume":85533000},
{"Index":2751,"Date":"9/4/2002","Open":23.72,"High":24.3,"Low":23.58,"Close":24.1,"Volume":77710400},
{"Index":2752,"Date":"9/3/2002","Open":24.26,"High":24.26,"Low":23.49,"Close":23.51,"Volume":69569000},
{"Index":2753,"Date":"8/30/2002","Open":25.07,"High":25.24,"Low":24.5,"Close":24.54,"Volume":52929600},
{"Index":2754,"Date":"8/29/2002","Open":24.44,"High":25.5,"Low":24.26,"Close":25.29,"Volume":92012800},
{"Index":2755,"Date":"8/28/2002","Open":25.24,"High":25.33,"Low":24.65,"Close":24.69,"Volume":66918600},
{"Index":2756,"Date":"8/27/2002","Open":26.16,"High":26.22,"Low":25.32,"Close":25.42,"Volume":61052600},
{"Index":2757,"Date":"8/26/2002","Open":26.25,"High":26.32,"Low":25.59,"Close":26.05,"Volume":54679800},
{"Index":2758,"Date":"8/23/2002","Open":26.33,"High":26.42,"Low":25.92,"Close":26.11,"Volume":56328200},
{"Index":2759,"Date":"8/22/2002","Open":26.42,"High":26.72,"Low":26.3,"Close":26.62,"Volume":71987600},
{"Index":2760,"Date":"8/21/2002","Open":25.78,"High":26.26,"Low":25.58,"Close":26.14,"Volume":79681600},
{"Index":2761,"Date":"8/20/2002","Open":25.69,"High":25.85,"Low":25.38,"Close":25.52,"Volume":69169200},
{"Index":2762,"Date":"8/19/2002","Open":25.02,"High":26.02,"Low":24.92,"Close":26,"Volume":78848200},
{"Index":2763,"Date":"8/16/2002","Open":24.75,"High":25.12,"Low":24.46,"Close":25,"Volume":65646600},
{"Index":2764,"Date":"8/15/2002","Open":24.98,"High":25.37,"Low":24.38,"Close":24.88,"Volume":97572400},
{"Index":2765,"Date":"8/14/2002","Open":23.62,"High":24.87,"Low":23.6,"Close":24.86,"Volume":95268000},
{"Index":2766,"Date":"8/13/2002","Open":24,"High":24.85,"Low":23.45,"Close":23.53,"Volume":98451000},
{"Index":2767,"Date":"8/12/2002","Open":23.8,"High":24.38,"Low":23.8,"Close":24.24,"Volume":55884600},
{"Index":2768,"Date":"8/9/2002","Open":24.08,"High":24.58,"Low":23.83,"Close":24.06,"Volume":67812000},
{"Index":2769,"Date":"8/8/2002","Open":23.56,"High":24.5,"Low":23.2,"Close":24.46,"Volume":87142000},
{"Index":2770,"Date":"8/7/2002","Open":23.5,"High":23.65,"Low":22.58,"Close":23.54,"Volume":84944400},
{"Index":2771,"Date":"8/6/2002","Open":22.45,"High":23.62,"Low":22.42,"Close":22.84,"Volume":86002000},
{"Index":2772,"Date":"8/5/2002","Open":22.14,"High":22.58,"Low":21.9,"Close":22,"Volume":77358600},
{"Index":2773,"Date":"8/2/2002","Open":22.76,"High":22.92,"Low":21.9,"Close":22.2,"Volume":84268200},
{"Index":2774,"Date":"8/1/2002","Open":23.79,"High":24.04,"Low":22.65,"Close":22.88,"Volume":87555800},
{"Index":2775,"Date":"7/31/2002","Open":23.8,"High":24.02,"Low":23.18,"Close":23.99,"Volume":85826000},
{"Index":2776,"Date":"7/30/2002","Open":23.78,"High":24.42,"Low":23.66,"Close":24.05,"Volume":19130800},
{"Index":2777,"Date":"7/29/2002","Open":23.45,"High":24.15,"Low":23.28,"Close":24.12,"Volume":9336400},
{"Index":2778,"Date":"7/26/2002","Open":21.87,"High":22.7,"Low":21.84,"Close":22.68,"Volume":20744200},
{"Index":2779,"Date":"7/25/2002","Open":22.72,"High":23.1,"Low":21.22,"Close":21.42,"Volume":58319000},
{"Index":2780,"Date":"7/24/2002","Open":20.8,"High":23.18,"Low":20.7,"Close":23.12,"Volume":98440600},
{"Index":2781,"Date":"7/23/2002","Open":23.25,"High":23.4,"Low":21.35,"Close":21.5,"Volume":63231400},
{"Index":2782,"Date":"7/22/2002","Open":24.48,"High":25,"Low":22.95,"Close":23.14,"Volume":76704600},
{"Index":2783,"Date":"7/19/2002","Open":24.91,"High":25.44,"Low":24.41,"Close":24.78,"Volume":6824400},
{"Index":2784,"Date":"7/18/2002","Open":26.03,"High":26.37,"Low":25.33,"Close":25.56,"Volume":82916200},
{"Index":2785,"Date":"7/17/2002","Open":26.26,"High":26.65,"Low":25.58,"Close":26,"Volume":95177800},
{"Index":2786,"Date":"7/16/2002","Open":25.66,"High":26.4,"Low":25.32,"Close":25.62,"Volume":94200400},
{"Index":2787,"Date":"7/15/2002","Open":25.68,"High":26.14,"Low":24.34,"Close":25.9,"Volume":31064000},
{"Index":2788,"Date":"7/12/2002","Open":26.68,"High":26.86,"Low":25.74,"Close":25.93,"Volume":94473400},
{"Index":2789,"Date":"7/11/2002","Open":26.02,"High":28.45,"Low":25.62,"Close":26.46,"Volume":26177400},
{"Index":2790,"Date":"7/10/2002","Open":26.84,"High":27.1,"Low":26,"Close":26.12,"Volume":88267400},
{"Index":2791,"Date":"7/9/2002","Open":26.68,"High":27.36,"Low":26.48,"Close":26.6,"Volume":82226200},
{"Index":2792,"Date":"7/8/2002","Open":27.2,"High":27.46,"Low":26.29,"Close":26.46,"Volume":61944600},
{"Index":2793,"Date":"7/5/2002","Open":26.54,"High":27.45,"Low":26.52,"Close":27.42,"Volume":35665400},
{"Index":2794,"Date":"7/3/2002","Open":25.62,"High":26.3,"Low":25.22,"Close":26.24,"Volume":79436400},
{"Index":2795,"Date":"7/2/2002","Open":26.19,"High":26.46,"Low":25.58,"Close":25.72,"Volume":80197200},
{"Index":2796,"Date":"7/1/2002","Open":27.06,"High":27.2,"Low":26.26,"Close":26.33,"Volume":64138200},
{"Index":2797,"Date":"6/28/2002","Open":27.28,"High":27.9,"Low":26.92,"Close":27.35,"Volume":79780400},
{"Index":2798,"Date":"6/27/2002","Open":27.3,"High":27.52,"Low":26.43,"Close":27.46,"Volume":93860000},
{"Index":2799,"Date":"6/26/2002","Open":25.53,"High":27.2,"Low":25.52,"Close":27.06,"Volume":10743600},
{"Index":2800,"Date":"6/25/2002","Open":27.35,"High":27.5,"Low":26.4,"Close":26.48,"Volume":81821600},
{"Index":2801,"Date":"6/24/2002","Open":26.05,"High":27.32,"Low":25.92,"Close":27.08,"Volume":2854800},
{"Index":2802,"Date":"6/21/2002","Open":26.7,"High":27.28,"Low":26.14,"Close":26.14,"Volume":8853600},
{"Index":2803,"Date":"6/20/2002","Open":27.18,"High":27.55,"Low":26.95,"Close":27.05,"Volume":81753800},
{"Index":2804,"Date":"6/19/2002","Open":27.74,"High":27.97,"Low":27.16,"Close":27.18,"Volume":76793800},
{"Index":2805,"Date":"6/18/2002","Open":27.76,"High":28.3,"Low":27.68,"Close":28,"Volume":74185600},
{"Index":2806,"Date":"6/17/2002","Open":27.83,"High":28.22,"Low":27.68,"Close":27.84,"Volume":93019400},
{"Index":2807,"Date":"6/14/2002","Open":26.58,"High":27.78,"Low":26.5,"Close":27.62,"Volume":8195200},
{"Index":2808,"Date":"6/13/2002","Open":27.42,"High":27.74,"Low":27.1,"Close":27.11,"Volume":77586600},
{"Index":2809,"Date":"6/12/2002","Open":26.29,"High":27.89,"Low":26.25,"Close":27.77,"Volume":28807600},
{"Index":2810,"Date":"6/11/2002","Open":26.64,"High":27.09,"Low":26.21,"Close":26.28,"Volume":72886600},
{"Index":2811,"Date":"6/10/2002","Open":25.82,"High":26.65,"Low":25.41,"Close":26.41,"Volume":69401400},
{"Index":2812,"Date":"6/7/2002","Open":24.94,"High":26.3,"Low":24.93,"Close":25.99,"Volume":95361400},
{"Index":2813,"Date":"6/6/2002","Open":25.76,"High":26.07,"Low":24.9,"Close":25.95,"Volume":71526200},
{"Index":2814,"Date":"6/5/2002","Open":25.22,"High":25.88,"Low":25.16,"Close":25.83,"Volume":65448000},
{"Index":2815,"Date":"6/4/2002","Open":24.75,"High":25.62,"Low":24.62,"Close":24.99,"Volume":86308600},
{"Index":2816,"Date":"6/3/2002","Open":25.5,"High":25.82,"Low":24.58,"Close":24.71,"Volume":86144000},
{"Index":2817,"Date":"5/31/2002","Open":26.45,"High":26.71,"Low":25.38,"Close":25.46,"Volume":58592200},
{"Index":2818,"Date":"5/30/2002","Open":25.82,"High":26.68,"Low":25.72,"Close":26.32,"Volume":61148800},
{"Index":2819,"Date":"5/29/2002","Open":25.82,"High":26.36,"Low":25.78,"Close":26.02,"Volume":44498000},
{"Index":2820,"Date":"5/28/2002","Open":26.8,"High":26.84,"Low":25.88,"Close":26.16,"Volume":48376600},
{"Index":2821,"Date":"5/24/2002","Open":27.07,"High":27.26,"Low":26.52,"Close":26.63,"Volume":34541400},
{"Index":2822,"Date":"5/23/2002","Open":26.85,"High":27.44,"Low":26.5,"Close":27.41,"Volume":50497000},
{"Index":2823,"Date":"5/22/2002","Open":25.94,"High":26.86,"Low":25.92,"Close":26.84,"Volume":53203400},
{"Index":2824,"Date":"5/21/2002","Open":26.98,"High":27.3,"Low":26.05,"Close":26.1,"Volume":59945800},
{"Index":2825,"Date":"5/20/2002","Open":27.75,"High":27.78,"Low":26.75,"Close":27,"Volume":51320000},
{"Index":2826,"Date":"5/17/2002","Open":28.1,"High":28.2,"Low":27.64,"Close":28.02,"Volume":51093600},
{"Index":2827,"Date":"5/16/2002","Open":27.36,"High":28.02,"Low":27.32,"Close":27.87,"Volume":52033200},
{"Index":2828,"Date":"5/15/2002","Open":27.24,"High":28.22,"Low":26.93,"Close":27.38,"Volume":69408800},
{"Index":2829,"Date":"5/14/2002","Open":27.2,"High":27.92,"Low":26.99,"Close":27.44,"Volume":61996200},
{"Index":2830,"Date":"5/13/2002","Open":25.22,"High":26.46,"Low":24.88,"Close":26.34,"Volume":63098800},
{"Index":2831,"Date":"5/10/2002","Open":26.26,"High":26.34,"Low":25,"Close":25.02,"Volume":62738800},
{"Index":2832,"Date":"5/9/2002","Open":27.2,"High":27.5,"Low":25.95,"Close":26.06,"Volume":81954800},
{"Index":2833,"Date":"5/8/2002","Open":25.68,"High":27.5,"Low":25.62,"Close":27.48,"Volume":98420000},
{"Index":2834,"Date":"5/7/2002","Open":24.59,"High":25.14,"Low":24.18,"Close":24.74,"Volume":86098600},
{"Index":2835,"Date":"5/6/2002","Open":24.72,"High":25.27,"Low":24.16,"Close":24.31,"Volume":64789600},
{"Index":2836,"Date":"5/3/2002","Open":25.63,"High":25.84,"Low":24.72,"Close":24.78,"Volume":69139400},
{"Index":2837,"Date":"5/2/2002","Open":26.32,"High":27.04,"Low":25.57,"Close":25.6,"Volume":76275000},
{"Index":2838,"Date":"5/1/2002","Open":26.08,"High":26.6,"Low":25.33,"Close":26.38,"Volume":74967600},
{"Index":2839,"Date":"4/30/2002","Open":26.05,"High":26.65,"Low":25.96,"Close":26.13,"Volume":74615400},
{"Index":2840,"Date":"4/29/2002","Open":25.74,"High":26.46,"Low":25.72,"Close":26.12,"Volume":66142400},
{"Index":2841,"Date":"4/26/2002","Open":27.04,"High":27.22,"Low":25.62,"Close":25.75,"Volume":60894200},
{"Index":2842,"Date":"4/25/2002","Open":26.45,"High":27.22,"Low":26.44,"Close":26.86,"Volume":55811000},
{"Index":2843,"Date":"4/24/2002","Open":26.92,"High":27.22,"Low":26.5,"Close":26.51,"Volume":59638200},
{"Index":2844,"Date":"4/23/2002","Open":27.84,"High":27.91,"Low":26.65,"Close":27,"Volume":65639200},
{"Index":2845,"Date":"4/22/2002","Open":28.26,"High":28.35,"Low":27.5,"Close":27.8,"Volume":50481000},
{"Index":2846,"Date":"4/19/2002","Open":28.78,"High":28.99,"Low":28.43,"Close":28.6,"Volume":845600},
{"Index":2847,"Date":"4/18/2002","Open":28.4,"High":28.75,"Low":26.34,"Close":28.18,"Volume":53766600},
{"Index":2848,"Date":"4/17/2002","Open":28.98,"High":29.14,"Low":28.21,"Close":28.32,"Volume":53319400},
{"Index":2849,"Date":"4/16/2002","Open":28.2,"High":29.59,"Low":28.18,"Close":28.9,"Volume":49688000},
{"Index":2850,"Date":"4/15/2002","Open":28,"High":28.38,"Low":27.7,"Close":27.84,"Volume":46014000},
{"Index":2851,"Date":"4/12/2002","Open":27.58,"High":28.13,"Low":27.43,"Close":27.96,"Volume":51226200},
{"Index":2852,"Date":"4/11/2002","Open":27.94,"High":28.22,"Low":27.25,"Close":27.4,"Volume":56385600},
{"Index":2853,"Date":"4/10/2002","Open":27.56,"High":28.56,"Low":27.53,"Close":28.15,"Volume":74476200},
{"Index":2854,"Date":"4/9/2002","Open":28.66,"High":28.72,"Low":27.4,"Close":27.44,"Volume":61909600},
{"Index":2855,"Date":"4/8/2002","Open":27.15,"High":28.68,"Low":27.13,"Close":28.61,"Volume":72111000},
{"Index":2856,"Date":"4/5/2002","Open":28.44,"High":28.65,"Low":27.8,"Close":27.94,"Volume":48917200},
{"Index":2857,"Date":"4/4/2002","Open":27.99,"High":28.48,"Low":27.71,"Close":28.22,"Volume":60697400},
{"Index":2858,"Date":"4/3/2002","Open":28.72,"High":28.8,"Low":27.75,"Close":28.16,"Volume":73970800},
{"Index":2859,"Date":"4/2/2002","Open":29.45,"High":29.55,"Low":28.56,"Close":28.65,"Volume":74695200},
{"Index":2860,"Date":"4/1/2002","Open":29.92,"High":30.2,"Low":29.6,"Close":30.19,"Volume":45290200},
{"Index":2861,"Date":"3/28/2002","Open":29.98,"High":30.32,"Low":29.83,"Close":30.16,"Volume":41367800},
{"Index":2862,"Date":"3/27/2002","Open":29.4,"High":29.94,"Low":29.3,"Close":29.72,"Volume":45970800},
{"Index":2863,"Date":"3/26/2002","Open":29.55,"High":30.46,"Low":29.16,"Close":29.54,"Volume":67725000},
{"Index":2864,"Date":"3/25/2002","Open":30.24,"High":30.39,"Low":29.56,"Close":29.62,"Volume":46611600},
{"Index":2865,"Date":"3/22/2002","Open":30.52,"High":30.57,"Low":30.11,"Close":30.22,"Volume":40437600},
{"Index":2866,"Date":"3/21/2002","Open":30.1,"High":30.8,"Low":29.92,"Close":30.68,"Volume":45068200},
{"Index":2867,"Date":"3/20/2002","Open":30.7,"High":31.01,"Low":30.05,"Close":30.05,"Volume":53397000},
{"Index":2868,"Date":"3/19/2002","Open":31.09,"High":31.5,"Low":30.75,"Close":31.12,"Volume":35400000},
{"Index":2869,"Date":"3/18/2002","Open":31.35,"High":31.5,"Low":30.6,"Close":31.07,"Volume":42817200},
{"Index":2870,"Date":"3/15/2002","Open":30.57,"High":31.26,"Low":30.48,"Close":31.24,"Volume":62250000},
{"Index":2871,"Date":"3/14/2002","Open":31.07,"High":31.12,"Low":30.5,"Close":30.61,"Volume":49680600},
{"Index":2872,"Date":"3/13/2002","Open":31.04,"High":31.51,"Low":30.98,"Close":31.05,"Volume":43026600},
{"Index":2873,"Date":"3/12/2002","Open":31.26,"High":31.4,"Low":30.84,"Close":31.27,"Volume":64343000},
{"Index":2874,"Date":"3/11/2002","Open":31.76,"High":32.5,"Low":31.5,"Close":32.17,"Volume":42828000},
{"Index":2875,"Date":"3/8/2002","Open":31.8,"High":32.35,"Low":31.58,"Close":31.98,"Volume":56616600},
{"Index":2876,"Date":"3/7/2002","Open":31.84,"High":31.94,"Low":30.93,"Close":31.36,"Volume":57125600},
{"Index":2877,"Date":"3/6/2002","Open":31.45,"High":31.85,"Low":31.1,"Close":31.82,"Volume":48881200},
{"Index":2878,"Date":"3/5/2002","Open":31.5,"High":31.94,"Low":31.17,"Close":31.54,"Volume":55279800},
{"Index":2879,"Date":"3/4/2002","Open":30.6,"High":31.75,"Low":30.44,"Close":31.6,"Volume":72452200},
{"Index":2880,"Date":"3/1/2002","Open":29.52,"High":30.75,"Low":29.42,"Close":30.68,"Volume":59857000},
{"Index":2881,"Date":"2/28/2002","Open":29.39,"High":29.85,"Low":29.07,"Close":29.17,"Volume":65374600},
{"Index":2882,"Date":"2/27/2002","Open":29.54,"High":30.08,"Low":29,"Close":29.2,"Volume":64024400},
{"Index":2883,"Date":"2/26/2002","Open":29.55,"High":30,"Low":28.95,"Close":29.28,"Volume":62398400},
{"Index":2884,"Date":"2/25/2002","Open":28.96,"High":29.94,"Low":28.94,"Close":29.54,"Volume":50315800},
{"Index":2885,"Date":"2/22/2002","Open":29.02,"High":29.38,"Low":28.58,"Close":29,"Volume":69909400},
{"Index":2886,"Date":"2/21/2002","Open":29.86,"High":30.14,"Low":29,"Close":29.02,"Volume":56685800},
{"Index":2887,"Date":"2/20/2002","Open":29.7,"High":30.18,"Low":29.4,"Close":29.95,"Volume":49520800},
{"Index":2888,"Date":"2/19/2002","Open":29.96,"High":30.07,"Low":29.3,"Close":29.42,"Volume":49837200},
{"Index":2889,"Date":"2/15/2002","Open":30.85,"High":31.03,"Low":30.09,"Close":30.12,"Volume":47467400},
{"Index":2890,"Date":"2/14/2002","Open":31,"High":31.5,"Low":30.66,"Close":30.8,"Volume":55686400},
{"Index":2891,"Date":"2/13/2002","Open":30.13,"High":30.94,"Low":29.98,"Close":30.91,"Volume":52952600},
{"Index":2892,"Date":"2/12/2002","Open":30.24,"High":30.42,"Low":29.9,"Close":30.07,"Volume":43410600},
{"Index":2893,"Date":"2/11/2002","Open":30,"High":30.62,"Low":29.8,"Close":30.56,"Volume":49547600},
{"Index":2894,"Date":"2/8/2002","Open":30.06,"High":30.38,"Low":29.42,"Close":30.32,"Volume":59617000},
{"Index":2895,"Date":"2/7/2002","Open":30.15,"High":30.8,"Low":29.79,"Close":29.9,"Volume":61442600},
{"Index":2896,"Date":"2/6/2002","Open":30.8,"High":30.94,"Low":30.12,"Close":30.2,"Volume":64837000},
{"Index":2897,"Date":"2/5/2002","Open":30.4,"High":31.12,"Low":30.25,"Close":30.58,"Volume":65686200},
{"Index":2898,"Date":"2/4/2002","Open":31.2,"High":31.34,"Low":30.38,"Close":30.56,"Volume":68610800},
{"Index":2899,"Date":"2/1/2002","Open":32.08,"High":32.25,"Low":31.22,"Close":31.33,"Volume":62293600},
{"Index":2900,"Date":"1/31/2002","Open":31.53,"High":31.95,"Low":31.06,"Close":31.86,"Volume":62005400},
{"Index":2901,"Date":"1/30/2002","Open":31.22,"High":31.45,"Low":30.66,"Close":31.42,"Volume":64663800},
{"Index":2902,"Date":"1/29/2002","Open":31.95,"High":32.25,"Low":31,"Close":31.16,"Volume":57147000},
{"Index":2903,"Date":"1/28/2002","Open":32.12,"High":32.2,"Low":31.46,"Close":31.91,"Volume":40568400},
{"Index":2904,"Date":"1/25/2002","Open":32.1,"High":32.42,"Low":31.76,"Close":31.9,"Volume":48289000},
{"Index":2905,"Date":"1/24/2002","Open":32.05,"High":32.59,"Low":31.9,"Close":32.33,"Volume":79278000},
{"Index":2906,"Date":"1/23/2002","Open":32.02,"High":32.36,"Low":31.62,"Close":31.87,"Volume":78179200},
{"Index":2907,"Date":"1/22/2002","Open":33.3,"High":33.32,"Low":32.12,"Close":32.23,"Volume":75507200},
{"Index":2908,"Date":"1/18/2002","Open":33.54,"High":33.92,"Low":32.71,"Close":33.05,"Volume":4790600},
{"Index":2909,"Date":"1/17/2002","Open":34.26,"High":35,"Low":33.78,"Close":34.93,"Volume":66455800},
{"Index":2910,"Date":"1/16/2002","Open":34.42,"High":34.92,"Low":33.82,"Close":33.94,"Volume":60598200},
{"Index":2911,"Date":"1/15/2002","Open":34.33,"High":34.81,"Low":34.25,"Close":34.78,"Volume":58005000},
{"Index":2912,"Date":"1/14/2002","Open":34.15,"High":34.52,"Low":33.87,"Close":34.24,"Volume":49436200},
{"Index":2913,"Date":"1/11/2002","Open":34.76,"High":35.16,"Low":34.05,"Close":34.3,"Volume":67940000},
{"Index":2914,"Date":"1/10/2002","Open":34.24,"High":34.9,"Low":34.06,"Close":34.64,"Volume":48860200},
{"Index":2915,"Date":"1/9/2002","Open":34.86,"High":35.31,"Low":34.24,"Close":34.36,"Volume":74262400},
{"Index":2916,"Date":"1/8/2002","Open":34.34,"High":35,"Low":34,"Close":34.69,"Volume":46261200},
{"Index":2917,"Date":"1/7/2002","Open":34.88,"High":35.01,"Low":34.18,"Close":34.28,"Volume":57486800},
{"Index":2918,"Date":"1/4/2002","Open":34.62,"High":34.96,"Low":34.34,"Close":34.45,"Volume":51005400},
{"Index":2919,"Date":"1/3/2002","Open":33.56,"High":34.64,"Low":33.54,"Close":34.62,"Volume":65420600},
{"Index":2920,"Date":"1/2/2002","Open":33.3,"High":33.58,"Low":32.76,"Close":33.52,"Volume":46522200},
{"Index":2921,"Date":"12/31/2001","Open":33.92,"High":34.24,"Low":33.05,"Close":33.12,"Volume":36055400},
{"Index":2922,"Date":"12/28/2001","Open":34.12,"High":34.42,"Low":33.85,"Close":33.94,"Volume":27357400},
{"Index":2923,"Date":"12/27/2001","Open":33.99,"High":34.36,"Low":33.63,"Close":33.92,"Volume":30992000},
{"Index":2924,"Date":"12/26/2001","Open":33.71,"High":34.54,"Low":33.7,"Close":33.84,"Volume":28536400},
{"Index":2925,"Date":"12/24/2001","Open":33.86,"High":34.02,"Low":33.6,"Close":33.64,"Volume":11290400},
{"Index":2926,"Date":"12/21/2001","Open":34,"High":34.4,"Low":33.5,"Close":33.77,"Volume":74693800},
{"Index":2927,"Date":"12/20/2001","Open":34.58,"High":34.7,"Low":33.31,"Close":33.38,"Volume":76141000},
{"Index":2928,"Date":"12/19/2001","Open":34.31,"High":34.95,"Low":34.22,"Close":34.74,"Volume":56147800},
{"Index":2929,"Date":"12/18/2001","Open":34.46,"High":34.74,"Low":34.3,"Close":34.64,"Volume":45821200},
{"Index":2930,"Date":"12/17/2001","Open":33.58,"High":34.56,"Low":33.58,"Close":34.49,"Volume":54668000},
{"Index":2931,"Date":"12/14/2001","Open":33.01,"High":33.98,"Low":32.96,"Close":33.72,"Volume":40817800},
{"Index":2932,"Date":"12/13/2001","Open":33.56,"High":34.12,"Low":33.04,"Close":33.14,"Volume":50853400},
{"Index":2933,"Date":"12/12/2001","Open":33.58,"High":34,"Low":33.12,"Close":33.98,"Volume":46090400},
{"Index":2934,"Date":"12/11/2001","Open":33.82,"High":34.07,"Low":33.5,"Close":33.66,"Volume":52087000},
{"Index":2935,"Date":"12/10/2001","Open":33.76,"High":34.22,"Low":33.43,"Close":33.53,"Volume":35574600},
{"Index":2936,"Date":"12/7/2001","Open":34.1,"High":34.42,"Low":33.28,"Close":33.92,"Volume":41183200},
{"Index":2937,"Date":"12/6/2001","Open":33.99,"High":34.5,"Low":33.78,"Close":34.32,"Volume":54134200},
{"Index":2938,"Date":"12/5/2001","Open":33.24,"High":34.08,"Low":33.19,"Close":34.05,"Volume":74239600},
{"Index":2939,"Date":"12/4/2001","Open":32.5,"High":33.06,"Low":32.05,"Close":33,"Volume":49105800},
{"Index":2940,"Date":"12/3/2001","Open":31.92,"High":32.62,"Low":31.9,"Close":32.38,"Volume":45733200},
{"Index":2941,"Date":"11/30/2001","Open":32.33,"High":32.54,"Low":31.96,"Close":32.1,"Volume":44457400},
{"Index":2942,"Date":"11/29/2001","Open":31.56,"High":32.48,"Low":31.48,"Close":32.42,"Volume":52079600},
{"Index":2943,"Date":"11/28/2001","Open":31.6,"High":32.06,"Low":31.36,"Close":31.4,"Volume":52098000},
{"Index":2944,"Date":"11/27/2001","Open":32.4,"High":32.54,"Low":31.38,"Close":31.87,"Volume":88638000},
{"Index":2945,"Date":"11/26/2001","Open":32.5,"High":32.86,"Low":32.2,"Close":32.57,"Volume":40060200},
{"Index":2946,"Date":"11/23/2001","Open":32.23,"High":32.4,"Low":31.81,"Close":32.36,"Volume":15379600},
{"Index":2947,"Date":"11/21/2001","Open":32.18,"High":32.3,"Low":31.74,"Close":32.02,"Volume":48585800},
{"Index":2948,"Date":"11/20/2001","Open":33.22,"High":33.9,"Low":32.52,"Close":32.7,"Volume":63593400},
{"Index":2949,"Date":"11/19/2001","Open":33.12,"High":33.48,"Low":32.85,"Close":33.27,"Volume":53929000},
{"Index":2950,"Date":"11/16/2001","Open":33.15,"High":33.31,"Low":32.48,"Close":32.88,"Volume":56719600},
{"Index":2951,"Date":"11/15/2001","Open":33.05,"High":33.52,"Low":32.72,"Close":33.06,"Volume":73756000},
{"Index":2952,"Date":"11/14/2001","Open":34.11,"High":34.17,"Low":32.9,"Close":32.98,"Volume":84675000},
{"Index":2953,"Date":"11/13/2001","Open":33.4,"High":34,"Low":33.3,"Close":33.95,"Volume":58741600},
{"Index":2954,"Date":"11/12/2001","Open":32.35,"High":33.22,"Low":31.82,"Close":32.9,"Volume":56648200},
{"Index":2955,"Date":"11/9/2001","Open":32.17,"High":32.82,"Low":31.96,"Close":32.6,"Volume":47025200},
{"Index":2956,"Date":"11/8/2001","Open":32.23,"High":33.03,"Low":31.83,"Close":32.21,"Volume":71770800},
{"Index":2957,"Date":"11/7/2001","Open":32.11,"High":32.52,"Low":32.02,"Close":32.12,"Volume":58128200},
{"Index":2958,"Date":"11/6/2001","Open":31.35,"High":32.55,"Low":31.08,"Close":32.39,"Volume":66135000},
{"Index":2959,"Date":"11/5/2001","Open":30.94,"High":32.02,"Low":30.88,"Close":31.64,"Volume":64138200},
{"Index":2960,"Date":"11/2/2001","Open":30.96,"High":31.51,"Low":30.26,"Close":30.7,"Volume":81649200},
{"Index":2961,"Date":"11/1/2001","Open":30.04,"High":31.13,"Low":29.8,"Close":30.92,"Volume":6325600},
{"Index":2962,"Date":"10/31/2001","Open":29.65,"High":30.36,"Low":29,"Close":29.08,"Volume":61723200},
{"Index":2963,"Date":"10/30/2001","Open":29.46,"High":29.77,"Low":29.1,"Close":29.44,"Volume":55306200},
{"Index":2964,"Date":"10/29/2001","Open":31.05,"High":31.1,"Low":29.77,"Close":29.82,"Volume":55118000},
{"Index":2965,"Date":"10/26/2001","Open":31.16,"High":31.82,"Low":31.04,"Close":31.1,"Volume":61501800},
{"Index":2966,"Date":"10/25/2001","Open":30.31,"High":31.3,"Low":29.78,"Close":31.28,"Volume":73505200},
{"Index":2967,"Date":"10/24/2001","Open":30.25,"High":30.81,"Low":29.81,"Close":30.66,"Volume":76795400},
{"Index":2968,"Date":"10/23/2001","Open":30.24,"High":30.72,"Low":29.7,"Close":30.22,"Volume":78608400},
{"Index":2969,"Date":"10/22/2001","Open":28.95,"High":30.1,"Low":28.74,"Close":30.08,"Volume":70490200},
{"Index":2970,"Date":"10/19/2001","Open":28.7,"High":29.02,"Low":27.82,"Close":28.95,"Volume":89234800},
{"Index":2971,"Date":"10/18/2001","Open":28.17,"High":28.79,"Low":27.75,"Close":28.38,"Volume":68648000},
{"Index":2972,"Date":"10/17/2001","Open":29.56,"High":29.65,"Low":27.9,"Close":28.02,"Volume":71934600},
{"Index":2973,"Date":"10/16/2001","Open":28.94,"High":29.46,"Low":28.6,"Close":29.22,"Volume":64748400},
{"Index":2974,"Date":"10/15/2001","Open":27.95,"High":29.25,"Low":27.92,"Close":29.03,"Volume":67383400},
{"Index":2975,"Date":"10/12/2001","Open":27.85,"High":28.32,"Low":27.28,"Close":28.19,"Volume":61702400},
{"Index":2976,"Date":"10/11/2001","Open":27.88,"High":28.42,"Low":27.3,"Close":28.16,"Volume":83265200},
{"Index":2977,"Date":"10/10/2001","Open":26.8,"High":27.88,"Low":26.5,"Close":27.76,"Volume":84976600},
{"Index":2978,"Date":"10/9/2001","Open":28.75,"High":28.79,"Low":27.1,"Close":27.28,"Volume":95553400},
{"Index":2979,"Date":"10/8/2001","Open":28.42,"High":29.32,"Low":28.37,"Close":29.02,"Volume":59402600},
{"Index":2980,"Date":"10/5/2001","Open":28.08,"High":29,"Low":27.47,"Close":28.86,"Volume":79176000},
{"Index":2981,"Date":"10/4/2001","Open":28.46,"High":29.2,"Low":28.11,"Close":28.22,"Volume":99608600},
{"Index":2982,"Date":"10/3/2001","Open":26.25,"High":28.46,"Low":26.2,"Close":28.12,"Volume":92123000},
{"Index":2983,"Date":"10/2/2001","Open":25.82,"High":26.78,"Low":25.78,"Close":26.53,"Volume":78393000},
{"Index":2984,"Date":"10/1/2001","Open":25.47,"High":26.25,"Low":25.2,"Close":25.89,"Volume":67583000},
{"Index":2985,"Date":"9/28/2001","Open":24.81,"High":25.8,"Low":24.49,"Close":25.58,"Volume":8215400},
{"Index":2986,"Date":"9/27/2001","Open":25.05,"High":25.34,"Low":24,"Close":24.98,"Volume":79387000},
{"Index":2987,"Date":"9/26/2001","Open":25.76,"High":25.9,"Low":24.78,"Close":25.14,"Volume":56296000},
{"Index":2988,"Date":"9/25/2001","Open":26.14,"High":26.5,"Low":25.08,"Close":25.65,"Volume":81739400},
{"Index":2989,"Date":"9/24/2001","Open":25.36,"High":26.22,"Low":24.93,"Close":26,"Volume":81228800},
{"Index":2990,"Date":"9/21/2001","Open":23.96,"High":25.3,"Low":23.75,"Close":24.86,"Volume":80926200},
{"Index":2991,"Date":"9/20/2001","Open":26.18,"High":26.3,"Low":25.12,"Close":25.38,"Volume":14895800},
{"Index":2992,"Date":"9/19/2001","Open":27.23,"High":27.56,"Low":25.3,"Close":26.93,"Volume":24564200},
{"Index":2993,"Date":"9/18/2001","Open":26.7,"High":27.5,"Low":26.58,"Close":27.16,"Volume":80929600},
{"Index":2994,"Date":"9/17/2001","Open":27.1,"High":27.55,"Low":26.25,"Close":26.46,"Volume":21648600},
{"Index":2995,"Date":"9/10/2001","Open":27.46,"High":28.98,"Low":27.35,"Close":28.79,"Volume":83409600},
{"Index":2996,"Date":"9/7/2001","Open":28.06,"High":28.68,"Low":27.5,"Close":27.7,"Volume":88395800},
{"Index":2997,"Date":"9/6/2001","Open":28.28,"High":29.2,"Low":27.86,"Close":28.01,"Volume":8675200},
{"Index":2998,"Date":"9/5/2001","Open":28.09,"High":29.2,"Low":27.64,"Close":28.87,"Volume":88311200},
{"Index":2999,"Date":"9/4/2001","Open":28.6,"High":29.54,"Low":28.02,"Close":28.05,"Volume":65583600},
{"Index":3000,"Date":"8/31/2001","Open":28.42,"High":29.03,"Low":28.15,"Close":28.53,"Volume":54556400},
{"Index":3001,"Date":"8/30/2001","Open":29.52,"High":29.83,"Low":28.26,"Close":28.47,"Volume":95959800},
{"Index":3002,"Date":"8/29/2001","Open":30.53,"High":30.65,"Low":29.77,"Close":30.12,"Volume":46519000},
{"Index":3003,"Date":"8/28/2001","Open":31.17,"High":31.47,"Low":30.29,"Close":30.37,"Volume":46102800},
{"Index":3004,"Date":"8/27/2001","Open":30.95,"High":31.68,"Low":30.78,"Close":31.16,"Volume":43187000},
{"Index":3005,"Date":"8/24/2001","Open":29.8,"High":31.14,"Low":29.62,"Close":31.03,"Volume":61660800},
{"Index":3006,"Date":"8/23/2001","Open":30.34,"High":30.76,"Low":29.45,"Close":29.56,"Volume":46087600},
{"Index":3007,"Date":"8/22/2001","Open":30.57,"High":30.58,"Low":29.54,"Close":30.33,"Volume":77079800},
{"Index":3008,"Date":"8/21/2001","Open":31.34,"High":31.6,"Low":30.26,"Close":30.39,"Volume":45689200},
{"Index":3009,"Date":"8/20/2001","Open":30.83,"High":31.38,"Low":30.55,"Close":31.35,"Volume":46261600},
{"Index":3010,"Date":"8/17/2001","Open":31.89,"High":32.07,"Low":30.75,"Close":30.94,"Volume":50961200},
{"Index":3011,"Date":"8/16/2001","Open":31.42,"High":32.45,"Low":31.35,"Close":32.31,"Volume":42344400},
{"Index":3012,"Date":"8/15/2001","Open":32.36,"High":32.53,"Low":31.58,"Close":31.6,"Volume":38246600},
{"Index":3013,"Date":"8/14/2001","Open":32.88,"High":33.04,"Low":32.22,"Close":32.34,"Volume":35506200},
{"Index":3014,"Date":"8/13/2001","Open":32.62,"High":33,"Low":32.38,"Close":32.92,"Volume":32190600},
{"Index":3015,"Date":"8/10/2001","Open":32.38,"High":32.93,"Low":31.45,"Close":32.76,"Volume":51088200},
{"Index":3016,"Date":"8/9/2001","Open":32.5,"High":32.78,"Low":32.15,"Close":32.5,"Volume":43648800},
{"Index":3017,"Date":"8/8/2001","Open":33.26,"High":33.62,"Low":32.25,"Close":32.43,"Volume":53885200},
{"Index":3018,"Date":"8/7/2001","Open":33.02,"High":33.53,"Low":33,"Close":33.18,"Volume":29087000},
{"Index":3019,"Date":"8/6/2001","Open":33.26,"High":33.56,"Low":32.84,"Close":33.07,"Volume":26991000},
{"Index":3020,"Date":"8/3/2001","Open":33.65,"High":33.68,"Low":33,"Close":33.45,"Volume":42478000},
{"Index":3021,"Date":"8/2/2001","Open":33.61,"High":33.88,"Low":33.13,"Close":33.72,"Volume":50712000},
{"Index":3022,"Date":"8/1/2001","Open":33.4,"High":33.41,"Low":32.88,"Close":33.24,"Volume":53751600},
{"Index":3023,"Date":"7/31/2001","Open":33,"High":33.7,"Low":32.92,"Close":33.09,"Volume":57220400},
{"Index":3024,"Date":"7/30/2001","Open":32.82,"High":33.44,"Low":32.77,"Close":32.9,"Volume":41721800},
{"Index":3025,"Date":"7/27/2001","Open":33.02,"High":33.12,"Low":32.53,"Close":32.74,"Volume":63764200},
{"Index":3026,"Date":"7/26/2001","Open":33.56,"High":33.66,"Low":32.75,"Close":33.3,"Volume":75679400},
{"Index":3027,"Date":"7/25/2001","Open":33.13,"High":33.91,"Low":32.68,"Close":33.67,"Volume":72313400},
{"Index":3028,"Date":"7/24/2001","Open":33.5,"High":34,"Low":32.85,"Close":33.16,"Volume":66388600},
{"Index":3029,"Date":"7/23/2001","Open":34.62,"High":34.63,"Low":33.18,"Close":33.54,"Volume":76978200},
{"Index":3030,"Date":"7/20/2001","Open":34.01,"High":34.7,"Low":33.9,"Close":34.59,"Volume":22347400},
{"Index":3031,"Date":"7/19/2001","Open":35.61,"High":37.12,"Low":34.58,"Close":36.28,"Volume":66589400},
{"Index":3032,"Date":"7/18/2001","Open":35.3,"High":35.75,"Low":34.94,"Close":35.28,"Volume":55881800},
{"Index":3033,"Date":"7/17/2001","Open":35.33,"High":36.25,"Low":35.07,"Close":35.91,"Volume":61212200},
{"Index":3034,"Date":"7/16/2001","Open":35.75,"High":36.08,"Low":35.08,"Close":35.59,"Volume":54920800},
{"Index":3035,"Date":"7/13/2001","Open":35.7,"High":36,"Low":35.47,"Close":35.67,"Volume":58043600},
{"Index":3036,"Date":"7/12/2001","Open":35.35,"High":36.03,"Low":35.16,"Close":35.8,"Volume":22595400},
{"Index":3037,"Date":"7/11/2001","Open":32.1,"High":33.51,"Low":32.1,"Close":33.25,"Volume":65988600},
{"Index":3038,"Date":"7/10/2001","Open":32.95,"High":33.12,"Low":32.04,"Close":32.24,"Volume":64222600},
{"Index":3039,"Date":"7/9/2001","Open":33.1,"High":33.46,"Low":32.52,"Close":32.84,"Volume":65217200},
{"Index":3040,"Date":"7/6/2001","Open":34.15,"High":34.2,"Low":32.76,"Close":33.03,"Volume":64697400},
{"Index":3041,"Date":"7/5/2001","Open":35.11,"High":35.36,"Low":34.22,"Close":34.26,"Volume":47680400},
{"Index":3042,"Date":"7/3/2001","Open":35.15,"High":35.42,"Low":34.96,"Close":35.24,"Volume":27081400},
{"Index":3043,"Date":"7/2/2001","Open":36.03,"High":36.58,"Low":35.08,"Close":35.3,"Volume":68772600},
{"Index":3044,"Date":"6/29/2001","Open":36.28,"High":36.75,"Low":35.7,"Close":36.5,"Volume":83168000},
{"Index":3045,"Date":"6/28/2001","Open":35.78,"High":38.08,"Low":35.12,"Close":36.37,"Volume":26215000},
{"Index":3046,"Date":"6/27/2001","Open":34.94,"High":35.76,"Low":34.68,"Close":35.57,"Volume":66158600},
{"Index":3047,"Date":"6/26/2001","Open":33.92,"High":35.11,"Low":33.85,"Close":35.07,"Volume":61387600},
{"Index":3048,"Date":"6/25/2001","Open":34.55,"High":34.91,"Low":33.88,"Close":34.42,"Volume":47766200},
{"Index":3049,"Date":"6/22/2001","Open":35,"High":35.3,"Low":34.29,"Close":34.42,"Volume":47809400},
{"Index":3050,"Date":"6/21/2001","Open":34.57,"High":35.28,"Low":34.22,"Close":34.92,"Volume":63333400},
{"Index":3051,"Date":"6/20/2001","Open":33.57,"High":34.8,"Low":33.55,"Close":34.7,"Volume":62919600},
{"Index":3052,"Date":"6/19/2001","Open":34.11,"High":34.42,"Low":33.42,"Close":33.66,"Volume":61816600},
{"Index":3053,"Date":"6/18/2001","Open":33.98,"High":33.98,"Low":33,"Close":33.44,"Volume":53656600},
{"Index":3054,"Date":"6/15/2001","Open":33.72,"High":34.2,"Low":33.2,"Close":34.01,"Volume":106400},
{"Index":3055,"Date":"6/14/2001","Open":35.11,"High":35.28,"Low":34.2,"Close":34.45,"Volume":70333600},
{"Index":3056,"Date":"6/13/2001","Open":36.02,"High":36.15,"Low":35.31,"Close":35.34,"Volume":54302800},
{"Index":3057,"Date":"6/12/2001","Open":35.51,"High":36.2,"Low":35.41,"Close":36.04,"Volume":64533000},
{"Index":3058,"Date":"6/11/2001","Open":36.42,"High":36.42,"Low":35.76,"Close":36.06,"Volume":44747200},
{"Index":3059,"Date":"6/8/2001","Open":36.82,"High":36.88,"Low":36.03,"Close":36.59,"Volume":50846400},
{"Index":3060,"Date":"6/7/2001","Open":36.06,"High":37.25,"Low":36.04,"Close":36.82,"Volume":60367400},
{"Index":3061,"Date":"6/6/2001","Open":36.44,"High":36.74,"Low":35.78,"Close":36.18,"Volume":79352200},
{"Index":3062,"Date":"6/5/2001","Open":35.38,"High":36.54,"Low":35.25,"Close":36.3,"Volume":88069600},
{"Index":3063,"Date":"6/4/2001","Open":35.28,"High":35.51,"Low":34.9,"Close":35.39,"Volume":42464200},
{"Index":3064,"Date":"6/1/2001","Open":34.8,"High":35.35,"Low":34.35,"Close":35.17,"Volume":56049800},
{"Index":3065,"Date":"5/31/2001","Open":34.74,"High":35.19,"Low":33.58,"Close":34.59,"Volume":68767800},
{"Index":3066,"Date":"5/30/2001","Open":34.78,"High":35.29,"Low":34.32,"Close":34.59,"Volume":84388200},
{"Index":3067,"Date":"5/29/2001","Open":35.4,"High":35.88,"Low":34.9,"Close":35.17,"Volume":68956200},
{"Index":3068,"Date":"5/25/2001","Open":35.83,"High":35.95,"Low":35.18,"Close":35.46,"Volume":49141400},
{"Index":3069,"Date":"5/24/2001","Open":34.97,"High":35.89,"Low":34.64,"Close":35.86,"Volume":79196600},
{"Index":3070,"Date":"5/23/2001","Open":35.2,"High":35.8,"Low":34.75,"Close":34.85,"Volume":88151600},
{"Index":3071,"Date":"5/22/2001","Open":34.72,"High":35.53,"Low":34.57,"Close":35.16,"Volume":80164800},
{"Index":3072,"Date":"5/21/2001","Open":34.03,"High":35,"Low":33.88,"Close":34.39,"Volume":93119200},
{"Index":3073,"Date":"5/18/2001","Open":33.85,"High":34.6,"Low":33.62,"Close":34.04,"Volume":88576600},
{"Index":3074,"Date":"5/17/2001","Open":34.55,"High":35.07,"Low":33.78,"Close":34.08,"Volume":957600},
{"Index":3075,"Date":"5/16/2001","Open":33.85,"High":34.94,"Low":33.66,"Close":34.58,"Volume":89384600},
{"Index":3076,"Date":"5/15/2001","Open":34.37,"High":34.65,"Low":34,"Close":34.14,"Volume":59787800},
{"Index":3077,"Date":"5/14/2001","Open":34.57,"High":34.6,"Low":34.15,"Close":34.36,"Volume":43981400},
{"Index":3078,"Date":"5/11/2001","Open":34.98,"High":35,"Low":34.32,"Close":34.7,"Volume":49768800},
{"Index":3079,"Date":"5/10/2001","Open":35.57,"High":35.62,"Low":34.98,"Close":35,"Volume":63266400},
{"Index":3080,"Date":"5/9/2001","Open":35.62,"High":35.65,"Low":34.93,"Close":35.2,"Volume":72039600},
{"Index":3081,"Date":"5/8/2001","Open":35.87,"High":36.12,"Low":35.38,"Close":36.03,"Volume":72950400},
{"Index":3082,"Date":"5/7/2001","Open":35.42,"High":36.08,"Low":35.35,"Close":35.69,"Volume":7307600},
{"Index":3083,"Date":"5/4/2001","Open":34,"High":35.53,"Low":33.98,"Close":35.38,"Volume":18004200},
{"Index":3084,"Date":"5/3/2001","Open":34.62,"High":35.09,"Low":34.07,"Close":34.26,"Volume":63683000},
{"Index":3085,"Date":"5/2/2001","Open":35.5,"High":35.58,"Low":34.68,"Close":34.88,"Volume":91478000},
{"Index":3086,"Date":"5/1/2001","Open":33.83,"High":35.24,"Low":33.8,"Close":35.08,"Volume":80776200},
{"Index":3087,"Date":"4/30/2001","Open":34.26,"High":34.53,"Low":33.7,"Close":33.88,"Volume":68867000},
{"Index":3088,"Date":"4/27/2001","Open":34.76,"High":34.84,"Low":33.11,"Close":33.56,"Volume":23243400},
{"Index":3089,"Date":"4/26/2001","Open":35.02,"High":35.5,"Low":34.12,"Close":34.57,"Volume":12891400},
{"Index":3090,"Date":"4/25/2001","Open":33.8,"High":35,"Low":33.63,"Close":34.84,"Volume":73325600},
{"Index":3091,"Date":"4/24/2001","Open":34.1,"High":34.97,"Low":33.5,"Close":33.78,"Volume":86840200},
{"Index":3092,"Date":"4/23/2001","Open":34.05,"High":34.26,"Low":33.45,"Close":34.12,"Volume":90524200},
{"Index":3093,"Date":"4/20/2001","Open":35.15,"High":35.55,"Low":34.25,"Close":34.5,"Volume":89443200},
{"Index":3094,"Date":"4/19/2001","Open":32.91,"High":35.3,"Low":32.88,"Close":34.01,"Volume":39493200},
{"Index":3095,"Date":"4/18/2001","Open":31.7,"High":33.3,"Low":31.5,"Close":32.72,"Volume":53492200},
{"Index":3096,"Date":"4/17/2001","Open":30.26,"High":31.05,"Low":30.02,"Close":30.74,"Volume":80641400},
{"Index":3097,"Date":"4/16/2001","Open":30.7,"High":30.79,"Low":29.75,"Close":30.39,"Volume":61393200},
{"Index":3098,"Date":"4/12/2001","Open":29.78,"High":31.16,"Low":29.68,"Close":31.09,"Volume":84701000},
{"Index":3099,"Date":"4/11/2001","Open":30.32,"High":30.75,"Low":29.85,"Close":30.5,"Volume":8010000},
{"Index":3100,"Date":"4/10/2001","Open":28.97,"High":30.04,"Low":28.89,"Close":29.84,"Volume":6423600},
{"Index":3101,"Date":"4/9/2001","Open":28.28,"High":28.75,"Low":27.83,"Close":28.58,"Volume":54157200},
{"Index":3102,"Date":"4/6/2001","Open":28.19,"High":28.59,"Low":27.53,"Close":28.09,"Volume":89085400},
{"Index":3103,"Date":"4/5/2001","Open":26.88,"High":28.69,"Low":26.75,"Close":28.38,"Volume":9362400},
{"Index":3104,"Date":"4/4/2001","Open":26.69,"High":27.5,"Low":25.53,"Close":25.97,"Volume":604000},
{"Index":3105,"Date":"4/3/2001","Open":27.66,"High":27.78,"Low":26.38,"Close":26.69,"Volume":91508600},
{"Index":3106,"Date":"4/2/2001","Open":27.41,"High":28.47,"Low":27.31,"Close":27.91,"Volume":72614800},
{"Index":3107,"Date":"3/30/2001","Open":27.88,"High":28.09,"Low":26.94,"Close":27.34,"Volume":87132200},
{"Index":3108,"Date":"3/29/2001","Open":27.66,"High":28.59,"Low":27.28,"Close":27.69,"Volume":83567200},
{"Index":3109,"Date":"3/28/2001","Open":28.69,"High":28.97,"Low":27.69,"Close":27.78,"Volume":76657400},
{"Index":3110,"Date":"3/27/2001","Open":28.03,"High":29.28,"Low":27.16,"Close":29.12,"Volume":89953000},
{"Index":3111,"Date":"3/26/2001","Open":28.53,"High":28.75,"Low":27.78,"Close":28.03,"Volume":61710800},
{"Index":3112,"Date":"3/23/2001","Open":27.47,"High":28.5,"Low":27.19,"Close":28.28,"Volume":97512400},
{"Index":3113,"Date":"3/22/2001","Open":25.28,"High":27.03,"Low":25.25,"Close":27,"Volume":23278800},
{"Index":3114,"Date":"3/21/2001","Open":26.09,"High":26.62,"Low":24.84,"Close":25.03,"Volume":22157000},
{"Index":3115,"Date":"3/20/2001","Open":27.28,"High":28.06,"Low":26.09,"Close":26.34,"Volume":90016800},
{"Index":3116,"Date":"3/19/2001","Open":27.25,"High":27.75,"Low":26.56,"Close":27.16,"Volume":58903600},
{"Index":3117,"Date":"3/16/2001","Open":26.25,"High":27.56,"Low":26.24,"Close":27.28,"Volume":7722000},
{"Index":3118,"Date":"3/15/2001","Open":27.66,"High":28.04,"Low":26.5,"Close":26.84,"Volume":69427600},
{"Index":3119,"Date":"3/14/2001","Open":26.25,"High":27.62,"Low":26.09,"Close":27,"Volume":88943000},
{"Index":3120,"Date":"3/13/2001","Open":26.09,"High":27.38,"Low":26,"Close":27.09,"Volume":89786600},
{"Index":3121,"Date":"3/12/2001","Open":27.34,"High":27.5,"Low":25.78,"Close":25.97,"Volume":11777600},
{"Index":3122,"Date":"3/9/2001","Open":28.97,"High":29.09,"Low":27.44,"Close":28.34,"Volume":1883400},
{"Index":3123,"Date":"3/8/2001","Open":30.16,"High":30.3,"Low":29.22,"Close":29.62,"Volume":51626000},
{"Index":3124,"Date":"3/7/2001","Open":29.94,"High":30.56,"Low":29.66,"Close":30.34,"Volume":58278200},
{"Index":3125,"Date":"3/6/2001","Open":29.31,"High":30,"Low":29.19,"Close":29.72,"Volume":65596200},
{"Index":3126,"Date":"3/5/2001","Open":28.62,"High":29.31,"Low":28.28,"Close":28.72,"Volume":48480200},
{"Index":3127,"Date":"3/2/2001","Open":28.75,"High":29.06,"Low":28.22,"Close":28.34,"Volume":78550200},
{"Index":3128,"Date":"3/1/2001","Open":29.28,"High":29.84,"Low":28.12,"Close":29.68,"Volume":76037200},
{"Index":3129,"Date":"2/28/2001","Open":29.78,"High":30.04,"Low":29.09,"Close":29.5,"Volume":76739200},
{"Index":3130,"Date":"2/27/2001","Open":29.69,"High":30.59,"Low":28.16,"Close":29.69,"Volume":95926200},
{"Index":3131,"Date":"2/26/2001","Open":28.81,"High":29.97,"Low":28.69,"Close":29.78,"Volume":85927800},
{"Index":3132,"Date":"2/23/2001","Open":27.22,"High":28.75,"Low":27.16,"Close":28.22,"Volume":91672800},
{"Index":3133,"Date":"2/22/2001","Open":28.16,"High":28.41,"Low":27,"Close":27.59,"Volume":94830000},
{"Index":3134,"Date":"2/21/2001","Open":27.62,"High":29.03,"Low":27.59,"Close":28.12,"Volume":62809800},
{"Index":3135,"Date":"2/20/2001","Open":28.69,"High":29.12,"Low":27.69,"Close":27.94,"Volume":57571000},
{"Index":3136,"Date":"2/16/2001","Open":28.59,"High":29.12,"Low":28.06,"Close":28.66,"Volume":65171800},
{"Index":3137,"Date":"2/15/2001","Open":29.5,"High":30.09,"Low":28.88,"Close":29.41,"Volume":64097200},
{"Index":3138,"Date":"2/14/2001","Open":28.81,"High":29.5,"Low":28.19,"Close":29.19,"Volume":59050400},
{"Index":3139,"Date":"2/13/2001","Open":29.81,"High":30.53,"Low":29.03,"Close":29.09,"Volume":74784000},
{"Index":3140,"Date":"2/12/2001","Open":29.41,"High":29.72,"Low":28.59,"Close":29.38,"Volume":69975000},
{"Index":3141,"Date":"2/9/2001","Open":30.66,"High":30.78,"Low":29.25,"Close":29.56,"Volume":97929400},
{"Index":3142,"Date":"2/8/2001","Open":31.88,"High":32.25,"Low":31,"Close":31.12,"Volume":86277400},
{"Index":3143,"Date":"2/7/2001","Open":31,"High":32.53,"Low":30.91,"Close":32.34,"Volume":24112600},
{"Index":3144,"Date":"2/6/2001","Open":31.03,"High":31.91,"Low":30.62,"Close":31.28,"Volume":93362600},
{"Index":3145,"Date":"2/5/2001","Open":30.38,"High":31.11,"Low":30.12,"Close":30.97,"Volume":55314000},
{"Index":3146,"Date":"2/2/2001","Open":31.25,"High":31.69,"Low":30.38,"Close":30.41,"Volume":68785200},
{"Index":3147,"Date":"2/1/2001","Open":30.41,"High":31.56,"Low":30.19,"Close":31.19,"Volume":69551400},
{"Index":3148,"Date":"1/31/2001","Open":31.5,"High":31.88,"Low":30.47,"Close":30.53,"Volume":78060200},
{"Index":3149,"Date":"1/30/2001","Open":32.27,"High":32.38,"Low":31.38,"Close":31.69,"Volume":55241400},
{"Index":3150,"Date":"1/29/2001","Open":31.78,"High":32.38,"Low":31.56,"Close":32.25,"Volume":72800800},
{"Index":3151,"Date":"1/26/2001","Open":30.5,"High":32.16,"Low":30.47,"Close":32,"Volume":91738200},
{"Index":3152,"Date":"1/25/2001","Open":31.38,"High":32,"Low":30.75,"Close":30.91,"Volume":83898400},
{"Index":3153,"Date":"1/24/2001","Open":30.47,"High":31.72,"Low":30.38,"Close":31.47,"Volume":4467400},
{"Index":3154,"Date":"1/23/2001","Open":29.84,"High":30.62,"Low":29.47,"Close":30.28,"Volume":68285400},
{"Index":3155,"Date":"1/22/2001","Open":30.38,"High":30.5,"Low":29.5,"Close":30.06,"Volume":74549800},
{"Index":3156,"Date":"1/19/2001","Open":30.12,"High":30.72,"Low":29.44,"Close":30.5,"Volume":3917800},
{"Index":3157,"Date":"1/18/2001","Open":26.84,"High":29.12,"Low":26.31,"Close":27.81,"Volume":96815600},
{"Index":3158,"Date":"1/17/2001","Open":26.81,"High":27.44,"Low":26.28,"Close":26.47,"Volume":68842600},
{"Index":3159,"Date":"1/16/2001","Open":26.69,"High":26.75,"Low":25.56,"Close":26.28,"Volume":65238200},
{"Index":3160,"Date":"1/12/2001","Open":27.44,"High":27.5,"Low":26.25,"Close":26.75,"Volume":71189400},
{"Index":3161,"Date":"1/11/2001","Open":26.5,"High":27.88,"Low":26.16,"Close":27.5,"Volume":94498800},
{"Index":3162,"Date":"1/10/2001","Open":25.53,"High":26.91,"Low":25.38,"Close":26.44,"Volume":88188800},
{"Index":3163,"Date":"1/9/2001","Open":25,"High":26.31,"Low":24.88,"Close":25.91,"Volume":14776400},
{"Index":3164,"Date":"1/8/2001","Open":24.47,"High":24.88,"Low":23.34,"Close":24.47,"Volume":77461200},
{"Index":3165,"Date":"1/5/2001","Open":24.25,"High":24.94,"Low":23.78,"Close":24.56,"Volume":90753600},
{"Index":3166,"Date":"1/4/2001","Open":23.91,"High":25.25,"Low":23.44,"Close":24.22,"Volume":9906000},
{"Index":3167,"Date":"1/3/2001","Open":21.59,"High":24.44,"Low":21.56,"Close":23.97,"Volume":32527200},
{"Index":3168,"Date":"1/2/2001","Open":22.06,"High":22.5,"Low":21.44,"Close":21.69,"Volume":77640400},
{"Index":3169,"Date":"12/29/2000","Open":21.97,"High":22.91,"Low":21.31,"Close":21.69,"Volume":93999000},
{"Index":3170,"Date":"12/28/2000","Open":22.56,"High":23.12,"Low":21.94,"Close":22.28,"Volume":75565800},
{"Index":3171,"Date":"12/27/2000","Open":23.06,"High":23.41,"Low":22.5,"Close":23.22,"Volume":66881000},
{"Index":3172,"Date":"12/26/2000","Open":23.44,"High":24.28,"Low":22.94,"Close":23.44,"Volume":65422200},
{"Index":3173,"Date":"12/22/2000","Open":22.41,"High":23.56,"Low":22.38,"Close":23.22,"Volume":8528600},
{"Index":3174,"Date":"12/21/2000","Open":20.41,"High":22.56,"Low":20.12,"Close":21.72,"Volume":60841200},
{"Index":3175,"Date":"12/20/2000","Open":21.41,"High":22,"Low":20.69,"Close":20.75,"Volume":47102600},
{"Index":3176,"Date":"12/19/2000","Open":23.72,"High":24,"Low":21.81,"Close":22.41,"Volume":17649600},
{"Index":3177,"Date":"12/18/2000","Open":24.5,"High":25,"Low":23.5,"Close":23.91,"Volume":5459400},
{"Index":3178,"Date":"12/15/2000","Open":25.62,"High":26,"Low":23.88,"Close":24.59,"Volume":3479600},
{"Index":3179,"Date":"12/14/2000","Open":28.94,"High":29.37,"Low":27.69,"Close":27.75,"Volume":60887800},
{"Index":3180,"Date":"12/13/2000","Open":30.22,"High":30.25,"Low":28.41,"Close":28.62,"Volume":96782400},
{"Index":3181,"Date":"12/12/2000","Open":28.91,"High":30,"Low":28.38,"Close":29.19,"Volume":60776400},
{"Index":3182,"Date":"12/11/2000","Open":27.74,"High":29.38,"Low":27.5,"Close":29.03,"Volume":92071600},
{"Index":3183,"Date":"12/8/2000","Open":27.34,"High":27.94,"Low":25.88,"Close":27.22,"Volume":17575600},
{"Index":3184,"Date":"12/7/2000","Open":26.72,"High":27,"Low":25.72,"Close":26.56,"Volume":41594200},
{"Index":3185,"Date":"12/6/2000","Open":30,"High":30.03,"Low":28.03,"Close":28.34,"Volume":87469600},
{"Index":3186,"Date":"12/5/2000","Open":29.62,"High":30.25,"Low":29.12,"Close":29.94,"Volume":97712000},
{"Index":3187,"Date":"12/4/2000","Open":28.62,"High":30.31,"Low":27.59,"Close":28.22,"Volume":77074400},
{"Index":3188,"Date":"12/1/2000","Open":29.03,"High":30.31,"Low":28.03,"Close":28.31,"Volume":8191400},
{"Index":3189,"Date":"11/30/2000","Open":31,"High":31.03,"Low":28.19,"Close":28.69,"Volume":91102600},
{"Index":3190,"Date":"11/29/2000","Open":33.41,"High":33.56,"Low":31.38,"Close":32.53,"Volume":94782000},
{"Index":3191,"Date":"11/28/2000","Open":34.69,"High":34.88,"Low":33.41,"Close":33.5,"Volume":24009800},
{"Index":3192,"Date":"11/27/2000","Open":35.72,"High":36.12,"Low":35.25,"Close":35.34,"Volume":81879600},
{"Index":3193,"Date":"11/24/2000","Open":34.5,"High":35.22,"Low":34.25,"Close":34.97,"Volume":33126000},
{"Index":3194,"Date":"11/22/2000","Open":33.09,"High":34.75,"Low":33,"Close":34.12,"Volume":74569400},
{"Index":3195,"Date":"11/21/2000","Open":33.69,"High":34.62,"Low":33.69,"Close":33.88,"Volume":57758600},
{"Index":3196,"Date":"11/20/2000","Open":34.06,"High":34.25,"Low":32.78,"Close":33.59,"Volume":78798800},
{"Index":3197,"Date":"11/17/2000","Open":34.72,"High":35,"Low":33.9,"Close":34.53,"Volume":4495600},
{"Index":3198,"Date":"11/16/2000","Open":34.72,"High":35.75,"Low":34.47,"Close":34.47,"Volume":88783000},
{"Index":3199,"Date":"11/15/2000","Open":34.53,"High":35.44,"Low":34.34,"Close":35.03,"Volume":58476600},
{"Index":3200,"Date":"11/14/2000","Open":34,"High":34.91,"Low":33.66,"Close":34.41,"Volume":82112800},
{"Index":3201,"Date":"11/13/2000","Open":33.34,"High":34.06,"Low":32.2,"Close":33.22,"Volume":81644800},
{"Index":3202,"Date":"11/10/2000","Open":34.97,"High":35.16,"Low":33.41,"Close":33.69,"Volume":91694800},
{"Index":3203,"Date":"11/9/2000","Open":34.25,"High":35.66,"Low":34.22,"Close":35.44,"Volume":89325800},
{"Index":3204,"Date":"11/8/2000","Open":35.56,"High":36.19,"Low":34,"Close":34.72,"Volume":793400},
{"Index":3205,"Date":"11/7/2000","Open":34.88,"High":35.94,"Low":34.75,"Close":35.25,"Volume":864000},
{"Index":3206,"Date":"11/6/2000","Open":34.34,"High":35.06,"Low":34.19,"Close":34.75,"Volume":73422200},
{"Index":3207,"Date":"11/3/2000","Open":34.62,"High":34.81,"Low":34.03,"Close":34.12,"Volume":67057400},
{"Index":3208,"Date":"11/2/2000","Open":35.19,"High":35.42,"Low":34.81,"Close":35.16,"Volume":74211400},
{"Index":3209,"Date":"11/1/2000","Open":34.25,"High":35.03,"Low":34.22,"Close":34.81,"Volume":78386400},
{"Index":3210,"Date":"10/31/2000","Open":34.5,"High":34.75,"Low":34,"Close":34.44,"Volume":1392200},
{"Index":3211,"Date":"10/30/2000","Open":33.75,"High":35.06,"Low":33.69,"Close":34.53,"Volume":7715200},
{"Index":3212,"Date":"10/27/2000","Open":32.34,"High":34.59,"Low":32.31,"Close":33.84,"Volume":20572200},
{"Index":3213,"Date":"10/26/2000","Open":30.5,"High":32.53,"Low":30.41,"Close":32.22,"Volume":12453400},
{"Index":3214,"Date":"10/25/2000","Open":30.97,"High":31.72,"Low":30.22,"Close":30.62,"Volume":66309800},
{"Index":3215,"Date":"10/24/2000","Open":31.31,"High":31.47,"Low":30.09,"Close":30.75,"Volume":92603800},
{"Index":3216,"Date":"10/23/2000","Open":32.31,"High":33.12,"Low":30.34,"Close":31.06,"Volume":79232400},
{"Index":3217,"Date":"10/20/2000","Open":30.66,"High":33.06,"Low":30.56,"Close":32.59,"Volume":57339600},
{"Index":3218,"Date":"10/19/2000","Open":29.22,"High":31.19,"Low":29.06,"Close":30.94,"Volume":53482800},
{"Index":3219,"Date":"10/18/2000","Open":24.81,"High":27.5,"Low":24.22,"Close":25.88,"Volume":1510400},
{"Index":3220,"Date":"10/17/2000","Open":25.94,"High":26.22,"Low":25.03,"Close":25.22,"Volume":79467200},
{"Index":3221,"Date":"10/16/2000","Open":26.75,"High":26.91,"Low":24.78,"Close":25.19,"Volume":16138200},
{"Index":3222,"Date":"10/13/2000","Open":26.94,"High":27.44,"Low":26.06,"Close":26.88,"Volume":1922200},
{"Index":3223,"Date":"10/12/2000","Open":28.16,"High":28.44,"Low":26.91,"Close":27.19,"Volume":87257000},
{"Index":3224,"Date":"10/11/2000","Open":27,"High":28.47,"Low":27,"Close":27.88,"Volume":98795200},
{"Index":3225,"Date":"10/10/2000","Open":26.97,"High":27.78,"Low":26.81,"Close":27.28,"Volume":60475600},
{"Index":3226,"Date":"10/9/2000","Open":27.81,"High":27.88,"Low":26.5,"Close":27.09,"Volume":56332600},
{"Index":3227,"Date":"10/6/2000","Open":27.91,"High":28.38,"Low":27.38,"Close":27.78,"Volume":59900800},
{"Index":3228,"Date":"10/5/2000","Open":27.75,"High":28.62,"Low":27.62,"Close":27.69,"Volume":76780800},
{"Index":3229,"Date":"10/4/2000","Open":28.19,"High":28.28,"Low":27.25,"Close":27.72,"Volume":33945000},
{"Index":3230,"Date":"10/3/2000","Open":29.78,"High":29.91,"Low":28,"Close":28.28,"Volume":76718400},
{"Index":3231,"Date":"10/2/2000","Open":30.25,"High":30.41,"Low":29.12,"Close":29.56,"Volume":54976800},
{"Index":3232,"Date":"9/29/2000","Open":30.5,"High":30.66,"Low":29.31,"Close":30.16,"Volume":68954400},
{"Index":3233,"Date":"9/28/2000","Open":30.41,"High":30.94,"Low":29.81,"Close":30.66,"Volume":50185400},
{"Index":3234,"Date":"9/27/2000","Open":31.72,"High":31.78,"Low":29.91,"Close":30.31,"Volume":3608200},
{"Index":3235,"Date":"9/26/2000","Open":30.47,"High":32.94,"Low":30.25,"Close":31.34,"Volume":52373600},
{"Index":3236,"Date":"9/25/2000","Open":31.62,"High":31.75,"Low":30.22,"Close":30.62,"Volume":52085200},
{"Index":3237,"Date":"9/22/2000","Open":30.56,"High":31.75,"Low":30.47,"Close":31.62,"Volume":83305400},
{"Index":3238,"Date":"9/21/2000","Open":32,"High":32.56,"Low":30.06,"Close":32.09,"Volume":40752600},
{"Index":3239,"Date":"9/20/2000","Open":32.44,"High":32.5,"Low":31.59,"Close":32.12,"Volume":67251000},
{"Index":3240,"Date":"9/19/2000","Open":31.81,"High":32.88,"Low":31.69,"Close":32.5,"Volume":77117200},
{"Index":3241,"Date":"9/18/2000","Open":32.12,"High":32.31,"Low":31.09,"Close":31.5,"Volume":67558800},
{"Index":3242,"Date":"9/15/2000","Open":32.72,"High":32.81,"Low":31.66,"Close":32.09,"Volume":95846600},
{"Index":3243,"Date":"9/14/2000","Open":34.34,"High":34.38,"Low":32.69,"Close":32.91,"Volume":77134800},
{"Index":3244,"Date":"9/13/2000","Open":33.78,"High":34.38,"Low":33.59,"Close":34.12,"Volume":40215200},
{"Index":3245,"Date":"9/12/2000","Open":34.38,"High":34.66,"Low":33.81,"Close":34.06,"Volume":45248800},
{"Index":3246,"Date":"9/11/2000","Open":34.56,"High":34.84,"Low":34.03,"Close":34.41,"Volume":47701200},
{"Index":3247,"Date":"9/8/2000","Open":35.19,"High":35.44,"Low":34.59,"Close":34.66,"Volume":55326800},
{"Index":3248,"Date":"9/7/2000","Open":35,"High":36.03,"Low":34.72,"Close":35.03,"Volume":9780800},
{"Index":3249,"Date":"9/6/2000","Open":35.03,"High":35.34,"Low":34.66,"Close":34.72,"Volume":60981400},
{"Index":3250,"Date":"9/5/2000","Open":35,"High":35.34,"Low":34.91,"Close":35.06,"Volume":49606800},
{"Index":3251,"Date":"9/1/2000","Open":35,"High":35.31,"Low":34.84,"Close":35.09,"Volume":36854000},
{"Index":3252,"Date":"8/31/2000","Open":35.44,"High":35.66,"Low":34.81,"Close":34.91,"Volume":68429800},
{"Index":3253,"Date":"8/30/2000","Open":35.34,"High":35.47,"Low":34.78,"Close":35,"Volume":52481000},
{"Index":3254,"Date":"8/29/2000","Open":35.51,"High":36.38,"Low":35.44,"Close":35.47,"Volume":57772400},
{"Index":3255,"Date":"8/28/2000","Open":35.1,"High":36.06,"Low":35.06,"Close":35.66,"Volume":55235000},
{"Index":3256,"Date":"8/25/2000","Open":35.34,"High":35.84,"Low":35.28,"Close":35.31,"Volume":49569400},
{"Index":3257,"Date":"8/24/2000","Open":35.31,"High":35.62,"Low":34.97,"Close":35.56,"Volume":40574400},
{"Index":3258,"Date":"8/23/2000","Open":35.41,"High":35.56,"Low":35.25,"Close":35.38,"Volume":35820200},
{"Index":3259,"Date":"8/22/2000","Open":35.41,"High":36.22,"Low":35.31,"Close":35.62,"Volume":52178400},
{"Index":3260,"Date":"8/21/2000","Open":35.34,"High":35.41,"Low":35,"Close":35.31,"Volume":32698000},
{"Index":3261,"Date":"8/18/2000","Open":35.56,"High":35.72,"Low":35.19,"Close":35.5,"Volume":49579000},
{"Index":3262,"Date":"8/17/2000","Open":35.56,"High":36,"Low":35.28,"Close":35.78,"Volume":33810200},
{"Index":3263,"Date":"8/16/2000","Open":35.94,"High":36.12,"Low":35.28,"Close":35.5,"Volume":43534200},
{"Index":3264,"Date":"8/15/2000","Open":36,"High":36.5,"Low":35.75,"Close":35.81,"Volume":39644000},
{"Index":3265,"Date":"8/14/2000","Open":36.16,"High":36.69,"Low":35.69,"Close":36.09,"Volume":52615000},
{"Index":3266,"Date":"8/11/2000","Open":36.22,"High":36.34,"Low":35.81,"Close":36.22,"Volume":33677600},
{"Index":3267,"Date":"8/10/2000","Open":36.91,"High":37.03,"Low":35.88,"Close":36.31,"Volume":48321400},
{"Index":3268,"Date":"8/9/2000","Open":36.88,"High":38,"Low":36.56,"Close":37.12,"Volume":62816000},
{"Index":3269,"Date":"8/8/2000","Open":35.03,"High":37.34,"Low":35,"Close":37.06,"Volume":36557600},
{"Index":3270,"Date":"8/7/2000","Open":35.09,"High":35.56,"Low":34.88,"Close":35,"Volume":51848800},
{"Index":3271,"Date":"8/4/2000","Open":34.72,"High":34.94,"Low":34.09,"Close":34.56,"Volume":37240800},
{"Index":3272,"Date":"8/3/2000","Open":34.09,"High":35.19,"Low":34.06,"Close":35.12,"Volume":52218200},
{"Index":3273,"Date":"8/2/2000","Open":34.28,"High":35.22,"Low":34.25,"Close":34.69,"Volume":46813200},
{"Index":3274,"Date":"8/1/2000","Open":34.97,"High":35.03,"Low":34.09,"Close":34.34,"Volume":44717000},
{"Index":3275,"Date":"7/31/2000","Open":35.09,"High":35.56,"Low":34.62,"Close":34.91,"Volume":67119600},
{"Index":3276,"Date":"7/28/2000","Open":35.47,"High":35.91,"Low":34.77,"Close":34.84,"Volume":73658800},
{"Index":3277,"Date":"7/27/2000","Open":33.94,"High":34.94,"Low":33.75,"Close":34.69,"Volume":72149200},
{"Index":3278,"Date":"7/26/2000","Open":34.53,"High":34.75,"Low":33.62,"Close":33.91,"Volume":76872000},
{"Index":3279,"Date":"7/25/2000","Open":35.41,"High":35.5,"Low":34.19,"Close":34.5,"Volume":61908400},
{"Index":3280,"Date":"7/24/2000","Open":36.03,"High":36.28,"Low":35,"Close":35.28,"Volume":54822400},
{"Index":3281,"Date":"7/21/2000","Open":37.38,"High":37.5,"Low":35.94,"Close":36.16,"Volume":53853400},
{"Index":3282,"Date":"7/20/2000","Open":36.72,"High":37.62,"Low":36.56,"Close":37.41,"Volume":53414600},
{"Index":3283,"Date":"7/19/2000","Open":38.03,"High":38.75,"Low":36.41,"Close":36.56,"Volume":36732800},
{"Index":3284,"Date":"7/18/2000","Open":38.81,"High":40.19,"Low":38.72,"Close":39.25,"Volume":64851200},
{"Index":3285,"Date":"7/17/2000","Open":39.12,"High":39.78,"Low":38.75,"Close":39.09,"Volume":53059800},
{"Index":3286,"Date":"7/14/2000","Open":39.75,"High":39.88,"Low":39,"Close":39.47,"Volume":49353000},
{"Index":3287,"Date":"7/13/2000","Open":39.41,"High":40.12,"Low":38.69,"Close":39.97,"Volume":79665600},
{"Index":3288,"Date":"7/12/2000","Open":39.12,"High":40.5,"Low":38.59,"Close":40.16,"Volume":56840200},
{"Index":3289,"Date":"7/11/2000","Open":39.41,"High":40.25,"Low":39.25,"Close":39.56,"Volume":36160000},
{"Index":3290,"Date":"7/10/2000","Open":40.34,"High":40.66,"Low":39.5,"Close":39.72,"Volume":51008200},
{"Index":3291,"Date":"7/7/2000","Open":40.63,"High":41.44,"Low":40.28,"Close":41,"Volume":53578600},
{"Index":3292,"Date":"7/6/2000","Open":39.44,"High":40.84,"Low":39.25,"Close":40.47,"Volume":46474400},
{"Index":3293,"Date":"7/5/2000","Open":39.94,"High":39.94,"Low":39.06,"Close":39.25,"Volume":30726600},
{"Index":3294,"Date":"7/3/2000","Open":39.84,"High":40.12,"Low":39.25,"Close":40,"Volume":14735800},
{"Index":3295,"Date":"6/30/2000","Open":38.53,"High":40,"Low":38.34,"Close":40,"Volume":42776200},
{"Index":3296,"Date":"6/29/2000","Open":39.12,"High":39.47,"Low":38.51,"Close":38.59,"Volume":36856400},
{"Index":3297,"Date":"6/28/2000","Open":39.5,"High":40.03,"Low":39.31,"Close":39.47,"Volume":36401200},
{"Index":3298,"Date":"6/27/2000","Open":39.62,"High":40.06,"Low":39.19,"Close":39.41,"Volume":28439000},
{"Index":3299,"Date":"6/26/2000","Open":38.75,"High":40.06,"Low":38.75,"Close":39.75,"Volume":46942600},
{"Index":3300,"Date":"6/23/2000","Open":39.97,"High":40.03,"Low":38.5,"Close":38.84,"Volume":49047200},
{"Index":3301,"Date":"6/22/2000","Open":40.69,"High":41,"Low":39.5,"Close":39.94,"Volume":85823600},
{"Index":3302,"Date":"6/21/2000","Open":38.5,"High":41.09,"Low":38.47,"Close":40.34,"Volume":56888600},
{"Index":3303,"Date":"6/20/2000","Open":36.94,"High":37.62,"Low":36.88,"Close":37.47,"Volume":59888400},
{"Index":3304,"Date":"6/19/2000","Open":36.28,"High":36.91,"Low":36,"Close":36.84,"Volume":44125600},
{"Index":3305,"Date":"6/16/2000","Open":36.31,"High":36.56,"Low":35.75,"Close":36.28,"Volume":62615200},
{"Index":3306,"Date":"6/15/2000","Open":35.41,"High":37,"Low":35.31,"Close":36.19,"Volume":62533200},
{"Index":3307,"Date":"6/14/2000","Open":34.91,"High":35.5,"Low":34.75,"Close":35.25,"Volume":78828400},
{"Index":3308,"Date":"6/13/2000","Open":33.38,"High":34.09,"Low":33.06,"Close":33.94,"Volume":42980200},
{"Index":3309,"Date":"6/12/2000","Open":34.5,"High":34.5,"Low":33.19,"Close":33.44,"Volume":47845800},
{"Index":3310,"Date":"6/9/2000","Open":34.81,"High":34.84,"Low":34.16,"Close":34.41,"Volume":34533800},
{"Index":3311,"Date":"6/8/2000","Open":35.78,"High":36.06,"Low":34.12,"Close":34.41,"Volume":92106200},
{"Index":3312,"Date":"6/7/2000","Open":34.62,"High":36.5,"Low":33.88,"Close":35.25,"Volume":68964000},
{"Index":3313,"Date":"6/6/2000","Open":34.09,"High":34.94,"Low":33.91,"Close":34.81,"Volume":95491400},
{"Index":3314,"Date":"6/5/2000","Open":33.01,"High":34.19,"Low":33,"Close":33.44,"Volume":63582000},
{"Index":3315,"Date":"6/2/2000","Open":33,"High":33.38,"Low":32.5,"Close":33.16,"Volume":78597600},
{"Index":3316,"Date":"6/1/2000","Open":32.19,"High":33,"Low":31.91,"Close":32.28,"Volume":92787800},
{"Index":3317,"Date":"5/31/2000","Open":31.82,"High":31.85,"Low":31.03,"Close":31.28,"Volume":52751200},
{"Index":3318,"Date":"5/30/2000","Open":31.22,"High":32.06,"Low":31,"Close":31.69,"Volume":66239400},
{"Index":3319,"Date":"5/26/2000","Open":31.03,"High":31.47,"Low":30.19,"Close":30.72,"Volume":55201800},
{"Index":3320,"Date":"5/25/2000","Open":32.28,"High":32.38,"Low":30.56,"Close":30.75,"Volume":90361800},
{"Index":3321,"Date":"5/24/2000","Open":31.56,"High":33.28,"Low":31.5,"Close":32.78,"Volume":83237200},
{"Index":3322,"Date":"5/23/2000","Open":31.94,"High":32.78,"Low":31,"Close":31.59,"Volume":56549400},
{"Index":3323,"Date":"5/22/2000","Open":32.56,"High":32.62,"Low":31.22,"Close":32.09,"Volume":68383600},
{"Index":3324,"Date":"5/19/2000","Open":32.69,"High":32.97,"Low":32.25,"Close":32.53,"Volume":64036200},
{"Index":3325,"Date":"5/18/2000","Open":34.03,"High":34.03,"Low":32.94,"Close":33.09,"Volume":52679800},
{"Index":3326,"Date":"5/17/2000","Open":34.44,"High":34.56,"Low":33.62,"Close":33.84,"Volume":52389400},
{"Index":3327,"Date":"5/16/2000","Open":34.78,"High":35.31,"Low":34.53,"Close":34.75,"Volume":46910200},
{"Index":3328,"Date":"5/15/2000","Open":34.5,"High":34.75,"Low":34,"Close":34.69,"Volume":32629400},
{"Index":3329,"Date":"5/12/2000","Open":34.22,"High":34.88,"Low":34.12,"Close":34.41,"Volume":36774800},
{"Index":3330,"Date":"5/11/2000","Open":33.31,"High":34.47,"Low":32.5,"Close":33.94,"Volume":57011400},
{"Index":3331,"Date":"5/10/2000","Open":33.88,"High":35,"Low":32.5,"Close":33.09,"Volume":65820400},
{"Index":3332,"Date":"5/9/2000","Open":35.09,"High":35.22,"Low":33.75,"Close":33.91,"Volume":59078800},
{"Index":3333,"Date":"5/8/2000","Open":35.47,"High":35.69,"Low":34.69,"Close":34.91,"Volume":34702800},
{"Index":3334,"Date":"5/5/2000","Open":35.12,"High":35.91,"Low":34.94,"Close":35.56,"Volume":35329400},
{"Index":3335,"Date":"5/4/2000","Open":35.16,"High":35.62,"Low":34.66,"Close":35.22,"Volume":40477000},
{"Index":3336,"Date":"5/3/2000","Open":35.19,"High":35.41,"Low":34.41,"Close":35.28,"Volume":54020000},
{"Index":3337,"Date":"5/2/2000","Open":36.41,"High":36.75,"Low":34.75,"Close":34.94,"Volume":93748600},
{"Index":3338,"Date":"5/1/2000","Open":36.44,"High":37,"Low":35.84,"Close":36.72,"Volume":6281400},
{"Index":3339,"Date":"4/28/2000","Open":35.38,"High":35.81,"Low":34,"Close":34.88,"Volume":74142600},
{"Index":3340,"Date":"4/27/2000","Open":33.72,"High":34.97,"Low":33.69,"Close":34.91,"Volume":76206800},
{"Index":3341,"Date":"4/26/2000","Open":35,"High":35.56,"Low":33.69,"Close":34,"Volume":5787000},
{"Index":3342,"Date":"4/25/2000","Open":34.38,"High":34.75,"Low":33.81,"Close":34.69,"Volume":55153600},
{"Index":3343,"Date":"4/24/2000","Open":33.62,"High":37.31,"Low":32.56,"Close":33.31,"Volume":9618600},
{"Index":3344,"Date":"4/20/2000","Open":39.31,"High":39.94,"Low":37.78,"Close":39.47,"Volume":47068400},
{"Index":3345,"Date":"4/19/2000","Open":40.72,"High":40.75,"Low":39.06,"Close":39.34,"Volume":52008800},
{"Index":3346,"Date":"4/18/2000","Open":38.25,"High":40.97,"Low":37.94,"Close":40.28,"Volume":89497600},
{"Index":3347,"Date":"4/17/2000","Open":37.12,"High":38,"Low":36.5,"Close":37.94,"Volume":16503200},
{"Index":3348,"Date":"4/14/2000","Open":39.56,"High":39.75,"Low":36.5,"Close":37.06,"Volume":47464000},
{"Index":3349,"Date":"4/13/2000","Open":40.44,"High":41.12,"Low":39.5,"Close":39.62,"Volume":92998200},
{"Index":3350,"Date":"4/12/2000","Open":41.06,"High":41.09,"Low":39.38,"Close":39.69,"Volume":49916600},
{"Index":3351,"Date":"4/11/2000","Open":42.56,"High":43.03,"Low":41.75,"Close":41.94,"Volume":70199200},
{"Index":3352,"Date":"4/10/2000","Open":44.31,"High":44.31,"Low":42.5,"Close":43.03,"Volume":58380000},
{"Index":3353,"Date":"4/7/2000","Open":43.5,"High":44.69,"Low":42.5,"Close":44.53,"Volume":80718000},
{"Index":3354,"Date":"4/6/2000","Open":43.94,"High":44,"Low":42.63,"Close":43,"Volume":65279800},
{"Index":3355,"Date":"4/5/2000","Open":44.12,"High":44.25,"Low":42.94,"Close":43.19,"Volume":81291200},
{"Index":3356,"Date":"4/4/2000","Open":45.78,"High":46,"Low":42.47,"Close":44.28,"Volume":79822400},
{"Index":3357,"Date":"4/3/2000","Open":47.22,"High":48.38,"Low":44.5,"Close":45.44,"Volume":53172200},
{"Index":3358,"Date":"3/31/2000","Open":53,"High":54.12,"Low":52.06,"Close":53.12,"Volume":58306200},
{"Index":3359,"Date":"3/30/2000","Open":53.09,"High":54.31,"Low":51.25,"Close":51.69,"Volume":62130400},
{"Index":3360,"Date":"3/29/2000","Open":52.6,"High":54.47,"Low":52.6,"Close":53.59,"Volume":62751400},
{"Index":3361,"Date":"3/28/2000","Open":51.81,"High":53.72,"Low":51.19,"Close":52.16,"Volume":79250800},
{"Index":3362,"Date":"3/27/2000","Open":53.88,"High":54.12,"Low":51.53,"Close":52.03,"Volume":9132800},
{"Index":3363,"Date":"3/24/2000","Open":56.31,"High":57.5,"Low":54.78,"Close":55.84,"Volume":9775200},
{"Index":3364,"Date":"3/23/2000","Open":53.41,"High":56.5,"Low":53.38,"Close":55.94,"Volume":45846400},
{"Index":3365,"Date":"3/22/2000","Open":51.41,"High":52.81,"Low":50.56,"Close":51.62,"Volume":92634800},
{"Index":3366,"Date":"3/21/2000","Open":48.38,"High":51.56,"Low":48.31,"Close":51.38,"Volume":79301600},
{"Index":3367,"Date":"3/20/2000","Open":49.38,"High":49.88,"Low":48.25,"Close":48.69,"Volume":44737600},
{"Index":3368,"Date":"3/17/2000","Open":47.62,"High":49.75,"Low":47.25,"Close":49.69,"Volume":74812600},
{"Index":3369,"Date":"3/16/2000","Open":47.97,"High":48.34,"Low":46.62,"Close":47.69,"Volume":75637400},
{"Index":3370,"Date":"3/15/2000","Open":47.28,"High":48.31,"Low":46.84,"Close":47.69,"Volume":51603200},
{"Index":3371,"Date":"3/14/2000","Open":49.31,"High":49.62,"Low":47.5,"Close":47.56,"Volume":70648400},
{"Index":3372,"Date":"3/13/2000","Open":48.81,"High":50.12,"Low":48.75,"Close":49,"Volume":60473400},
{"Index":3373,"Date":"3/10/2000","Open":49.78,"High":51.25,"Low":49.75,"Close":50.5,"Volume":84265000},
{"Index":3374,"Date":"3/9/2000","Open":47.66,"High":50.22,"Low":47.5,"Close":50,"Volume":85539000},
{"Index":3375,"Date":"3/8/2000","Open":46.91,"High":48.09,"Low":45.5,"Close":47.78,"Volume":93037200},
{"Index":3376,"Date":"3/7/2000","Open":48.06,"High":48.75,"Low":45.97,"Close":46.44,"Volume":32935000},
{"Index":3377,"Date":"3/6/2000","Open":48,"High":48.69,"Low":45.05,"Close":45.31,"Volume":91103200},
{"Index":3378,"Date":"3/3/2000","Open":47.38,"High":49.44,"Low":46.94,"Close":48.06,"Volume":98086400},
{"Index":3379,"Date":"3/2/2000","Open":45.9,"High":47.95,"Low":45.56,"Close":46.69,"Volume":5353400},
{"Index":3380,"Date":"3/1/2000","Open":44.81,"High":47.19,"Low":44.47,"Close":45.41,"Volume":5535800},
{"Index":3381,"Date":"2/29/2000","Open":45.88,"High":45.88,"Low":44.44,"Close":44.69,"Volume":55877000},
{"Index":3382,"Date":"2/28/2000","Open":45.12,"High":46.06,"Low":44.06,"Close":45.78,"Volume":75395000},
{"Index":3383,"Date":"2/25/2000","Open":47.34,"High":47.35,"Low":45.25,"Close":45.66,"Volume":63349400},
{"Index":3384,"Date":"2/24/2000","Open":47.12,"High":47.94,"Low":46,"Close":47.38,"Volume":66533400},
{"Index":3385,"Date":"2/23/2000","Open":46.75,"High":47.88,"Low":46.03,"Close":47.12,"Volume":72888200},
{"Index":3386,"Date":"2/22/2000","Open":47.56,"High":48.56,"Low":46.06,"Close":46.91,"Volume":64814600},
{"Index":3387,"Date":"2/18/2000","Open":50,"High":50.03,"Low":47.44,"Close":47.53,"Volume":75436200},
{"Index":3388,"Date":"2/17/2000","Open":49.25,"High":50,"Low":48.57,"Close":49.81,"Volume":78279600},
{"Index":3389,"Date":"2/16/2000","Open":49.62,"High":50.09,"Low":48.44,"Close":48.81,"Volume":64021200},
{"Index":3390,"Date":"2/15/2000","Open":49.88,"High":50,"Low":49.02,"Close":49.28,"Volume":68532800},
{"Index":3391,"Date":"2/14/2000","Open":50.62,"High":50.88,"Low":49.53,"Close":49.81,"Volume":79144600},
{"Index":3392,"Date":"2/11/2000","Open":52.44,"High":52.44,"Low":49.56,"Close":49.97,"Volume":13763600},
{"Index":3393,"Date":"2/10/2000","Open":51.95,"High":53.28,"Low":51.25,"Close":53,"Volume":53187800},
{"Index":3394,"Date":"2/9/2000","Open":54.72,"High":54.72,"Low":51.94,"Close":52,"Volume":52164400},
{"Index":3395,"Date":"2/8/2000","Open":53.22,"High":55.5,"Low":53.22,"Close":54.97,"Volume":53414000},
{"Index":3396,"Date":"2/7/2000","Open":53.41,"High":53.44,"Low":52.12,"Close":53.31,"Volume":39062400},
{"Index":3397,"Date":"2/4/2000","Open":52.19,"High":54,"Low":52.07,"Close":53.28,"Volume":53816600},
{"Index":3398,"Date":"2/3/2000","Open":51.03,"High":52.09,"Low":50.06,"Close":51.81,"Volume":48004200},
{"Index":3399,"Date":"2/2/2000","Open":51.22,"High":51.97,"Low":50,"Close":50.41,"Volume":48839000},
{"Index":3400,"Date":"2/1/2000","Open":49.25,"High":51.62,"Low":48.84,"Close":51.47,"Volume":66946400},
{"Index":3401,"Date":"1/31/2000","Open":48.81,"High":49.09,"Low":47.44,"Close":48.94,"Volume":70150400},
{"Index":3402,"Date":"1/28/2000","Open":49.06,"High":50.12,"Low":48.62,"Close":49.12,"Volume":56331200},
{"Index":3403,"Date":"1/27/2000","Open":49.95,"High":50.59,"Low":48.62,"Close":49.38,"Volume":61546800},
{"Index":3404,"Date":"1/26/2000","Open":51.22,"High":51.75,"Low":49.56,"Close":49.69,"Volume":47615400},
{"Index":3405,"Date":"1/25/2000","Open":50.5,"High":51.94,"Low":49.78,"Close":51.41,"Volume":58584400},
{"Index":3406,"Date":"1/24/2000","Open":51.9,"High":52.84,"Low":50.41,"Close":50.62,"Volume":61533400},
{"Index":3407,"Date":"1/21/2000","Open":53.5,"High":53.62,"Low":51.62,"Close":51.88,"Volume":65824200},
{"Index":3408,"Date":"1/20/2000","Open":53.53,"High":54.84,"Low":52.86,"Close":53,"Volume":54968200},
{"Index":3409,"Date":"1/19/2000","Open":55.25,"High":55.75,"Low":53,"Close":53.5,"Volume":95812400},
{"Index":3410,"Date":"1/18/2000","Open":55.91,"High":58.53,"Low":55.88,"Close":57.66,"Volume":75856800},
{"Index":3411,"Date":"1/14/2000","Open":53.59,"High":56.97,"Low":52.88,"Close":56.12,"Volume":71781600},
{"Index":3412,"Date":"1/13/2000","Open":52.19,"High":54.66,"Low":50.75,"Close":53.91,"Volume":79754200},
{"Index":3413,"Date":"1/12/2000","Open":54.25,"High":54.44,"Low":52.22,"Close":52.91,"Volume":65640400},
{"Index":3414,"Date":"1/11/2000","Open":55.75,"High":57.12,"Low":54.34,"Close":54.69,"Volume":45667000},
{"Index":3415,"Date":"1/10/2000","Open":56.72,"High":56.84,"Low":55.69,"Close":56.12,"Volume":42923600},
{"Index":3416,"Date":"1/7/2000","Open":54.31,"High":59.19,"Low":53.66,"Close":55.72,"Volume":60441600},
{"Index":3417,"Date":"1/6/2000","Open":56.09,"High":56.94,"Low":53.75,"Close":55,"Volume":51808000},
{"Index":3418,"Date":"1/5/2000","Open":55.56,"High":58.19,"Low":54.69,"Close":56.91,"Volume":62712600},
{"Index":3419,"Date":"1/4/2000","Open":56.78,"High":58.56,"Low":55.94,"Close":56.31,"Volume":52866600},
{"Index":3420,"Date":"1/3/2000","Open":58.69,"High":59.31,"Low":56,"Close":58.34,"Volume":51680600},
];

Ignite UI for jQuery | サンプル

検索結果

データチャート - 財務シリーズ

ローソク足チャート

OHLC

コードビュー

Ignite UI for jQuery | サンプル

検索結果

データ チャート - 財務シリーズ

ローソク足チャート

OHLC

コード ビュー

データチャート - 財務シリーズ

コードビュー