{"symbol": "WILDRYDESCHIPS", "financials": [{"reportDate": "2011-06-10", "lastClose": "14.191", "volume": "9974659", "open": "16.952", "high": "16.530", "low": "10.772"}, {"reportDate": "2011-06-13", "lastClose": "2.383", "volume": "12722991", "open": "13.631", "high": "7.413", "low": "0.814"}, {"reportDate": "2011-06-14", "lastClose": "9.971", "volume": "12646025", "open": "2.377", "high": "15.674", "low": "4.933"}, {"reportDate": "2011-06-15", "lastClose": "10.334", "volume": "21231029", "open": "9.177", "high": "16.176", "low": "5.799"}, {"reportDate": "2011-06-16", "lastClose": "13.323", "volume": "22872871", "open": "9.610", "high": "16.050", "low": "11.795"}, {"reportDate": "2011-06-17", "lastClose": "11.636", "volume": "30963211", "open": "12.296", "high": "14.408", "low": "11.420"}, {"reportDate": "2011-06-20", "lastClose": "5.501", "volume": "17181655", "open": "10.935", "high": "14.004", "low": "3.445"}, {"reportDate": "2011-06-21", "lastClose": "10.829", "volume": "14862682", "open": "5.011", "high": "12.927", "low": "10.169"}, {"reportDate": "2011-06-22", "lastClose": "10.142", "volume": "13548358", "open": "10.407", "high": "10.797", "low": "8.957"}, {"reportDate": "2011-06-23", "lastClose": "13.030", "volume": "18496231", "open": "9.328", "high": "16.048", "low": "10.665"}, {"reportDate": "2011-06-24", "lastClose": "7.455", "volume": "12357137", "open": "12.721", "high": "13.602", "low": "5.572"}, {"reportDate": "2011-06-27", "lastClose": "11.379", "volume": "28264967", "open": "7.150", "high": "11.906", "low": "8.444"}, {"reportDate": "2011-06-28", "lastClose": "4.255", "volume": "14240327", "open": "10.581", "high": "10.063", "low": "3.340"}, {"reportDate": "2011-06-29", "lastClose": "15.411", "volume": "21223749", "open": "4.059", "high": "15.727", "low": "14.806"}, {"reportDate": "2011-06-30", "lastClose": "10.001", "volume": "15367566", "open": "13.944", "high": "10.719", "low": "9.166"}, {"reportDate": "2011-07-01", "lastClose": "3.136", "volume": "11902521", "open": "9.498", "high": "12.034", "low": "2.611"}, {"reportDate": "2011-07-05", "lastClose": "1.903", "volume": "11163786", "open": "3.116", "high": "15.263", "low": "1.075"}, {"reportDate": "2011-07-06", "lastClose": "12.488", "volume": "12928812", "open": "1.727", "high": "14.317", "low": "4.648"}, {"reportDate": "2011-07-07", "lastClose": "7.798", "volume": "23924285", "open": "12.260", "high": "9.272", "low": "2.583"}, {"reportDate": "2011-07-08", "lastClose": "10.889", "volume": "12742887", "open": "7.644", "high": "11.252", "low": "3.891"}, {"reportDate": "2011-07-11", "lastClose": "10.631", "volume": "16945368", "open": "10.759", "high": "14.035", "low": "10.624"}, {"reportDate": "2011-07-12", "lastClose": "5.643", "volume": "21507823", "open": "9.833", "high": "13.062", "low": "4.222"}, {"reportDate": "2011-07-13", "lastClose": "2.117", "volume": "15528603", "open": "5.379", "high": "2.168", "low": "1.568"}, {"reportDate": "2011-07-14", "lastClose": "4.580", "volume": "22432371", "open": "2.101", "high": "11.526", "low": "1.914"}, {"reportDate": "2011-07-15", "lastClose": "10.498", "volume": "19032574", "open": "4.123", "high": "13.226", "low": "10.491"}, {"reportDate": "2011-07-18", "lastClose": "11.610", "volume": "20005795", "open": "9.902", "high": "13.992", "low": "10.415"}, {"reportDate": "2011-07-19", "lastClose": "11.989", "volume": "13365542", "open": "11.547", "high": "14.097", "low": "11.933"}, {"reportDate": "2011-07-20", "lastClose": "10.339", "volume": "14540846", "open": "11.500", "high": "10.763", "low": "9.788"}, {"reportDate": "2011-07-21", "lastClose": "7.362", "volume": "22881525", "open": "10.068", "high": "13.671", "low": "0.397"}, {"reportDate": "2011-07-22", "lastClose": "10.145", "volume": "17381814", "open": "6.777", "high": "12.400", "low": "7.145"}, {"reportDate": "2011-07-25", "lastClose": "10.958", "volume": "11989422", "open": "9.523", "high": "11.694", "low": "8.893"}, {"reportDate": "2011-07-26", "lastClose": "14.081", "volume": "14620904", "open": "9.894", "high": "14.426", "low": "13.906"}, {"reportDate": "2011-07-27", "lastClose": "10.599", "volume": "14444798", "open": "13.433", "high": "13.861", "low": "9.971"}, {"reportDate": "2011-07-28", "lastClose": "8.495", "volume": "15596221", "open": "10.427", "high": "11.344", "low": "8.008"}, {"reportDate": "2011-07-29", "lastClose": "2.741", "volume": "14558844", "open": "8.001", "high": "5.817", "low": "2.040"}, {"reportDate": "2011-08-01", "lastClose": "10.711", "volume": "24680766", "open": "2.478", "high": "14.266", "low": "4.816"}, {"reportDate": "2011-08-02", "lastClose": "13.350", "volume": "27777581", "open": "10.068", "high": "14.477", "low": "10.640"}, {"reportDate": "2011-08-03", "lastClose": "5.910", "volume": "16131642", "open": "12.636", "high": "11.887", "low": "4.575"}, {"reportDate": "2011-08-04", "lastClose": "6.104", "volume": "22790254", "open": "5.359", "high": "7.939", "low": "5.817"}, {"reportDate": "2011-08-05", "lastClose": "12.437", "volume": "30999023", "open": "5.589", "high": "12.944", "low": "12.122"}, {"reportDate": "2011-08-08", "lastClose": "11.598", "volume": "22741029", "open": "11.278", "high": "11.915", "low": "7.394"}, {"reportDate": "2011-08-09", "lastClose": "6.319", "volume": "27595776", "open": "10.466", "high": "7.915", "low": "1.668"}, {"reportDate": "2011-08-10", "lastClose": "11.525", "volume": "24652836", "open": "5.688", "high": "11.852", "low": "10.192"}, {"reportDate": "2011-08-11", "lastClose": "12.391", "volume": "22999494", "open": "11.186", "high": "12.852", "low": "10.691"}, {"reportDate": "2011-08-12", "lastClose": "11.914", "volume": "79451476", "open": "12.347", "high": "13.762", "low": "11.114"}, {"reportDate": "2011-08-15", "lastClose": "11.382", "volume": "19520936", "open": "11.600", "high": "11.810", "low": "11.296"}, {"reportDate": "2011-08-16", "lastClose": "10.919", "volume": "16447412", "open": "10.354", "high": "12.554", "low": "9.355"}, {"reportDate": "2011-08-17", "lastClose": "11.293", "volume": "12393176", "open": "10.672", "high": "11.407", "low": "10.603"}, {"reportDate": "2011-08-18", "lastClose": "7.197", "volume": "18343494", "open": "10.635", "high": "8.045", "low": "6.561"}, {"reportDate": "2011-08-19", "lastClose": "4.191", "volume": "17285525", "open": "7.026", "high": "5.185", "low": "1.974"}, {"reportDate": "2011-08-22", "lastClose": "10.569", "volume": "12709519", "open": "3.829", "high": "10.756", "low": "5.694"}, {"reportDate": "2011-08-23", "lastClose": "5.076", "volume": "20056928", "open": "10.087", "high": "7.623", "low": "3.653"}, {"reportDate": "2011-08-24", "lastClose": "4.852", "volume": "13855281", "open": "5.071", "high": "7.160", "low": "4.156"}, {"reportDate": "2011-08-25", "lastClose": "5.503", "volume": "14428026", "open": "4.563", "high": "6.329", "low": "2.745"}, {"reportDate": "2011-08-26", "lastClose": "9.910", "volume": "16979033", "open": "5.301", "high": "12.137", "low": "9.329"}, {"reportDate": "2011-08-29", "lastClose": "4.247", "volume": "12987121", "open": "8.955", "high": "6.903", "low": "2.695"}, {"reportDate": "2011-08-30", "lastClose": "12.227", "volume": "14305471", "open": "4.041", "high": "12.993", "low": "11.631"}, {"reportDate": "2011-08-31", "lastClose": "9.055", "volume": "17415541", "open": "11.336", "high": "11.452", "low": "1.686"}, {"reportDate": "2011-09-01", "lastClose": "9.860", "volume": "18055480", "open": "8.245", "high": "12.869", "low": "7.535"}, {"reportDate": "2011-09-02", "lastClose": "12.498", "volume": "11308545", "open": "9.061", "high": "12.505", "low": "12.176"}, {"reportDate": "2011-09-06", "lastClose": "10.641", "volume": "16482404", "open": "11.750", "high": "13.001", "low": "10.551"}, {"reportDate": "2011-09-07", "lastClose": "9.573", "volume": "35093706", "open": "10.567", "high": "13.346", "low": "8.073"}, {"reportDate": "2011-09-08", "lastClose": "13.444", "volume": "17765289", "open": "9.406", "high": "13.630", "low": "9.902"}, {"reportDate": "2011-09-09", "lastClose": "8.661", "volume": "18006004", "open": "13.389", "high": "10.860", "low": "5.883"}, {"reportDate": "2011-09-12", "lastClose": "7.696", "volume": "19402168", "open": "8.345", "high": "13.508", "low": "5.934"}, {"reportDate": "2011-09-13", "lastClose": "11.808", "volume": "19426639", "open": "7.250", "high": "11.933", "low": "11.560"}, {"reportDate": "2011-09-14", "lastClose": "10.633", "volume": "32237784", "open": "11.045", "high": "11.916", "low": "8.963"}, {"reportDate": "2011-09-15", "lastClose": "14.952", "volume": "17616967", "open": "9.928", "high": "15.098", "low": "14.789"}, {"reportDate": "2011-09-16", "lastClose": "11.338", "volume": "27956119", "open": "13.756", "high": "15.687", "low": "8.682"}, {"reportDate": "2011-09-19", "lastClose": "5.743", "volume": "22041104", "open": "11.065", "high": "13.049", "low": "4.928"}, {"reportDate": "2011-09-20", "lastClose": "13.951", "volume": "19214017", "open": "5.701", "high": "14.484", "low": "8.393"}, {"reportDate": "2011-09-21", "lastClose": "12.611", "volume": "16007498", "open": "13.526", "high": "13.485", "low": "12.148"}, {"reportDate": "2011-09-22", "lastClose": "11.763", "volume": "27159408", "open": "12.250", "high": "12.807", "low": "10.671"}, {"reportDate": "2011-09-23", "lastClose": "11.088", "volume": "21306041", "open": "10.926", "high": "13.944", "low": "4.113"}, {"reportDate": "2011-09-26", "lastClose": "10.143", "volume": "21432891", "open": "11.087", "high": "11.114", "low": "1.461"}, {"reportDate": "2011-09-27", "lastClose": "5.531", "volume": "17138130", "open": "9.439", "high": "12.469", "low": "4.222"}, {"reportDate": "2011-09-28", "lastClose": "10.005", "volume": "25394262", "open": "5.450", "high": "10.607", "low": "4.415"}, {"reportDate": "2011-09-29", "lastClose": "12.290", "volume": "17898185", "open": "9.903", "high": "13.132", "low": "10.854"}, {"reportDate": "2011-09-30", "lastClose": "10.819", "volume": "14342918", "open": "11.103", "high": "12.606", "low": "8.127"}, {"reportDate": "2011-10-03", "lastClose": "11.192", "volume": "21969097", "open": "10.802", "high": "11.241", "low": "10.283"}, {"reportDate": "2011-10-04", "lastClose": "4.362", "volume": "27600640", "open": "10.776", "high": "11.616", "low": "0.182"}, {"reportDate": "2011-10-05", "lastClose": "8.108", "volume": "19768974", "open": "4.090", "high": "11.369", "low": "8.052"}, {"reportDate": "2011-10-06", "lastClose": "2.675", "volume": "16237635", "open": "7.805", "high": "5.012", "low": "1.628"}, {"reportDate": "2011-10-07", "lastClose": "6.944", "volume": "20154018", "open": "2.481", "high": "7.012", "low": "5.455"}, {"reportDate": "2011-10-10", "lastClose": "13.533", "volume": "12735749", "open": "6.913", "high": "14.287", "low": "13.201"}, {"reportDate": "2011-10-11", "lastClose": "11.014", "volume": "17331768", "open": "12.920", "high": "13.299", "low": "10.826"}, {"reportDate": "2011-10-12", "lastClose": "6.782", "volume": "13566753", "open": "10.221", "high": "14.472", "low": "3.604"}, {"reportDate": "2011-10-13", "lastClose": "8.806", "volume": "21229055", "open": "6.549", "high": "9.424", "low": "8.431"}, {"reportDate": "2011-10-14", "lastClose": "11.493", "volume": "15589446", "open": "8.349", "high": "12.611", "low": "10.327"}, {"reportDate": "2011-10-17", "lastClose": "14.476", "volume": "14568012", "open": "11.166", "high": "15.128", "low": "8.918"}, {"reportDate": "2011-10-18", "lastClose": "15.439", "volume": "13806988", "open": "14.039", "high": "15.475", "low": "12.635"}, {"reportDate": "2011-10-19", "lastClose": "7.015", "volume": "11706926", "open": "14.791", "high": "12.530", "low": "3.934"}, {"reportDate": "2011-10-20", "lastClose": "10.556", "volume": "22997537", "open": "6.735", "high": "11.031", "low": "9.021"}, {"reportDate": "2011-10-21", "lastClose": "7.625", "volume": "13147592", "open": "10.346", "high": "13.903", "low": "2.832"}, {"reportDate": "2011-10-24", "lastClose": "8.047", "volume": "10826539", "open": "7.592", "high": "11.197", "low": "7.492"}, {"reportDate": "2011-10-25", "lastClose": "12.359", "volume": "11895829", "open": "7.610", "high": "12.471", "low": "11.901"}, {"reportDate": "2011-10-26", "lastClose": "14.031", "volume": "11492073", "open": "12.305", "high": "14.682", "low": "13.610"}, {"reportDate": "2011-10-27", "lastClose": "15.242", "volume": "11599052", "open": "12.973", "high": "15.331", "low": "14.387"}, {"reportDate": "2011-10-28", "lastClose": "11.769", "volume": "10132111", "open": "14.814", "high": "13.305", "low": "5.322"}, {"reportDate": "2011-10-31", "lastClose": "13.343", "volume": "10665582", "open": "11.338", "high": "13.969", "low": "13.245"}, {"reportDate": "2011-11-01", "lastClose": "8.585", "volume": "18765418", "open": "13.001", "high": "12.780", "low": "5.323"}, {"reportDate": "2011-11-02", "lastClose": "3.832", "volume": "20803976", "open": "7.943", "high": "13.818", "low": "3.514"}, {"reportDate": "2011-11-03", "lastClose": "8.915", "volume": "17634007", "open": "3.602", "high": "12.394", "low": "7.465"}, {"reportDate": "2011-11-04", "lastClose": "11.534", "volume": "13678623", "open": "8.663", "high": "12.593", "low": "1.799"}, {"reportDate": "2011-11-07", "lastClose": "13.694", "volume": "15103613", "open": "11.352", "high": "14.446", "low": "12.609"}, {"reportDate": "2011-11-08", "lastClose": "9.734", "volume": "12455204", "open": "13.548", "high": "13.542", "low": "0.012"}, {"reportDate": "2011-11-09", "lastClose": "11.503", "volume": "10801485", "open": "9.101", "high": "12.197", "low": "10.767"}, {"reportDate": "2011-11-10", "lastClose": "7.520", "volume": "22245266", "open": "10.446", "high": "10.329", "low": "6.850"}, {"reportDate": "2011-11-11", "lastClose": "13.907", "volume": "40705705", "open": "7.325", "high": "14.227", "low": "13.183"}, {"reportDate": "2011-11-14", "lastClose": "2.572", "volume": "10456436", "open": "12.937", "high": "5.358", "low": "1.777"}, {"reportDate": "2011-11-15", "lastClose": "7.174", "volume": "10860203", "open": "2.385", "high": "14.439", "low": "3.795"}, {"reportDate": "2011-11-16", "lastClose": "9.930", "volume": "10630781", "open": "7.064", "high": "10.937", "low": "9.849"}, {"reportDate": "2011-11-17", "lastClose": "12.434", "volume": "14851717", "open": "9.431", "high": "13.384", "low": "11.821"}, {"reportDate": "2011-11-18", "lastClose": "7.647", "volume": "12036889", "open": "12.074", "high": "13.493", "low": "5.143"}, {"reportDate": "2011-11-21", "lastClose": "13.921", "volume": "32088703", "open": "7.608", "high": "14.401", "low": "13.464"}, {"reportDate": "2011-11-22", "lastClose": "8.357", "volume": "29893925", "open": "13.603", "high": "14.041", "low": "3.602"}, {"reportDate": "2011-11-23", "lastClose": "13.470", "volume": "16679424", "open": "7.898", "high": "14.123", "low": "9.689"}, {"reportDate": "2011-11-25", "lastClose": "13.862", "volume": "9532432", "open": "13.306", "high": "13.863", "low": "13.756"}, {"reportDate": "2011-11-28", "lastClose": "11.105", "volume": "14473472", "open": "12.632", "high": "11.161", "low": "2.415"}, {"reportDate": "2011-11-29", "lastClose": "10.561", "volume": "14150215", "open": "10.447", "high": "13.355", "low": "7.836"}, {"reportDate": "2011-11-30", "lastClose": "4.322", "volume": "14625660", "open": "9.926", "high": "8.898", "low": "1.166"}, {"reportDate": "2011-12-01", "lastClose": "7.687", "volume": "13142637", "open": "4.068", "high": "8.449", "low": "6.151"}, {"reportDate": "2011-12-02", "lastClose": "9.616", "volume": "12092374", "open": "7.662", "high": "11.166", "low": "7.824"}, {"reportDate": "2011-12-05", "lastClose": "11.904", "volume": "15000252", "open": "9.571", "high": "13.811", "low": "5.827"}, {"reportDate": "2011-12-06", "lastClose": "8.350", "volume": "11779614", "open": "10.921", "high": "14.984", "low": "4.570"}, {"reportDate": "2011-12-07", "lastClose": "11.265", "volume": "11327357", "open": "8.252", "high": "14.627", "low": "6.867"}, {"reportDate": "2011-12-08", "lastClose": "11.012", "volume": "11294848", "open": "10.963", "high": "11.282", "low": "5.267"}, {"reportDate": "2011-12-09", "lastClose": "14.382", "volume": "12050207", "open": "10.049", "high": "14.613", "low": "13.581"}, {"reportDate": "2011-12-12", "lastClose": "14.313", "volume": "14253185", "open": "14.091", "high": "14.498", "low": "12.790"}, {"reportDate": "2011-12-13", "lastClose": "5.838", "volume": "11850986", "open": "13.453", "high": "8.840", "low": "5.440"}, {"reportDate": "2011-12-14", "lastClose": "9.420", "volume": "14398213", "open": "5.258", "high": "12.322", "low": "7.638"}, {"reportDate": "2011-12-15", "lastClose": "4.237", "volume": "9590755", "open": "9.281", "high": "6.164", "low": "0.184"}, {"reportDate": "2011-12-16", "lastClose": "10.329", "volume": "12770137", "open": "3.914", "high": "12.852", "low": "7.214"}, {"reportDate": "2011-12-19", "lastClose": "12.327", "volume": "11579541", "open": "9.885", "high": "12.834", "low": "12.167"}, {"reportDate": "2011-12-20", "lastClose": "6.798", "volume": "9088959", "open": "11.497", "high": "6.935", "low": "5.482"}, {"reportDate": "2011-12-21", "lastClose": "10.546", "volume": "11360654", "open": "6.349", "high": "12.567", "low": "4.262"}, {"reportDate": "2011-12-22", "lastClose": "12.822", "volume": "13446780", "open": "9.595", "high": "13.444", "low": "11.095"}, {"reportDate": "2011-12-23", "lastClose": "2.598", "volume": "5970103", "open": "12.455", "high": "10.078", "low": "0.789"}, {"reportDate": "2011-12-27", "lastClose": "4.716", "volume": "4521428", "open": "2.527", "high": "8.348", "low": "4.250"}, {"reportDate": "2011-12-28", "lastClose": "8.303", "volume": "5842001", "open": "4.387", "high": "9.343", "low": "0.986"}, {"reportDate": "2011-12-29", "lastClose": "13.628", "volume": "4599268", "open": "8.084", "high": "13.709", "low": "13.553"}, {"reportDate": "2011-12-30", "lastClose": "9.652", "volume": "4326776", "open": "13.189", "high": "10.724", "low": "9.423"}, {"reportDate": "2012-01-03", "lastClose": "11.102", "volume": "9399541", "open": "8.752", "high": "13.402", "low": "10.597"}, {"reportDate": "2012-01-04", "lastClose": "13.518", "volume": "8597397", "open": "10.991", "high": "13.901", "low": "12.558"}, {"reportDate": "2012-01-05", "lastClose": "2.335", "volume": "11288595", "open": "12.511", "high": "9.076", "low": "1.057"}, {"reportDate": "2012-01-06", "lastClose": "3.542", "volume": "10941849", "open": "2.287", "high": "10.415", "low": "0.039"}, {"reportDate": "2012-01-09", "lastClose": "13.683", "volume": "11642439", "open": "3.404", "high": "14.483", "low": "12.970"}, {"reportDate": "2012-01-10", "lastClose": "13.959", "volume": "12987326", "open": "12.761", "high": "14.507", "low": "13.422"}, {"reportDate": "2012-01-11", "lastClose": "13.621", "volume": "11950107", "open": "13.483", "high": "14.017", "low": "13.218"}, {"reportDate": "2012-01-12", "lastClose": "8.955", "volume": "14197933", "open": "12.501", "high": "13.121", "low": "4.284"}, {"reportDate": "2012-01-13", "lastClose": "9.609", "volume": "10792824", "open": "8.745", "high": "13.403", "low": "2.183"}, {"reportDate": "2012-01-17", "lastClose": "2.487", "volume": "12624585", "open": "9.408", "high": "12.149", "low": "2.061"}, {"reportDate": "2012-01-18", "lastClose": "1.310", "volume": "13992363", "open": "2.483", "high": "10.697", "low": "1.112"}, {"reportDate": "2012-01-19", "lastClose": "8.816", "volume": "14877848", "open": "1.267", "high": "10.234", "low": "4.825"}, {"reportDate": "2012-01-20", "lastClose": "6.432", "volume": "11323712", "open": "7.935", "high": "12.479", "low": "6.394"}, {"reportDate": "2012-01-23", "lastClose": "5.537", "volume": "11521409", "open": "5.809", "high": "12.002", "low": "5.159"}, {"reportDate": "2012-01-24", "lastClose": "7.875", "volume": "17656904", "open": "5.312", "high": "10.278", "low": "1.361"}, {"reportDate": "2012-01-25", "lastClose": "8.527", "volume": "26058392", "open": "7.805", "high": "13.303", "low": "7.908"}, {"reportDate": "2012-01-26", "lastClose": "7.970", "volume": "16614720", "open": "7.830", "high": "13.635", "low": "6.510"}, {"reportDate": "2012-01-27", "lastClose": "10.011", "volume": "9347363", "open": "7.175", "high": "12.685", "low": "7.683"}, {"reportDate": "2012-01-30", "lastClose": "14.278", "volume": "8426501", "open": "9.899", "high": "14.571", "low": "13.550"}, {"reportDate": "2012-01-31", "lastClose": "2.873", "volume": "7365912", "open": "14.226", "high": "2.936", "low": "2.178"}, {"reportDate": "2012-02-01", "lastClose": "6.297", "volume": "9616010", "open": "2.861", "high": "14.406", "low": "6.083"}, {"reportDate": "2012-02-02", "lastClose": "7.051", "volume": "16543573", "open": "5.683", "high": "11.455", "low": "1.691"}, {"reportDate": "2012-02-03", "lastClose": "7.239", "volume": "10269993", "open": "6.967", "high": "7.739", "low": "3.794"}, {"reportDate": "2012-02-06", "lastClose": "8.335", "volume": "6648772", "open": "6.580", "high": "14.540", "low": "6.944"}, {"reportDate": "2012-02-07", "lastClose": "10.346", "volume": "9329137", "open": "7.945", "high": "11.600", "low": "8.312"}, {"reportDate": "2012-02-08", "lastClose": "15.594", "volume": "20247642", "open": "10.118", "high": "16.247", "low": "15.366"}, {"reportDate": "2012-02-09", "lastClose": "11.402", "volume": "12009304", "open": "14.878", "high": "16.146", "low": "6.239"}, {"reportDate": "2012-02-10", "lastClose": "11.729", "volume": "8977601", "open": "10.373", "high": "13.249", "low": "4.207"}, {"reportDate": "2012-02-13", "lastClose": "5.010", "volume": "15169594", "open": "10.579", "high": "13.958", "low": "0.293"}, {"reportDate": "2012-02-14", "lastClose": "5.277", "volume": "10510311", "open": "4.977", "high": "6.281", "low": "3.952"}, {"reportDate": "2012-02-15", "lastClose": "10.714", "volume": "26676343", "open": "4.786", "high": "14.380", "low": "6.489"}, {"reportDate": "2012-02-16", "lastClose": "9.958", "volume": "38043458", "open": "10.572", "high": "14.797", "low": "2.271"}, {"reportDate": "2012-02-17", "lastClose": "14.281", "volume": "21254153", "open": "9.609", "high": "14.888", "low": "8.565"}, {"reportDate": "2012-02-21", "lastClose": "14.430", "volume": "12660521", "open": "14.045", "high": "15.149", "low": "1.735"}, {"reportDate": "2012-02-22", "lastClose": "6.286", "volume": "10959000", "open": "13.771", "high": "7.574", "low": "1.781"}, {"reportDate": "2012-02-23", "lastClose": "12.832", "volume": "6974020", "open": "5.809", "high": "14.353", "low": "11.306"}, {"reportDate": "2012-02-24", "lastClose": "9.341", "volume": "9054136", "open": "11.977", "high": "9.963", "low": "9.299"}, {"reportDate": "2012-02-27", "lastClose": "11.608", "volume": "18092327", "open": "8.429", "high": "15.509", "low": "1.942"}, {"reportDate": "2012-02-28", "lastClose": "14.940", "volume": "15157761", "open": "10.493", "high": "14.957", "low": "12.463"}, {"reportDate": "2012-02-29", "lastClose": "13.863", "volume": "15282483", "open": "14.568", "high": "14.954", "low": "11.619"}, {"reportDate": "2012-03-01", "lastClose": "12.141", "volume": "10457088", "open": "12.792", "high": "14.590", "low": "11.980"}, {"reportDate": "2012-03-02", "lastClose": "8.832", "volume": "16909236", "open": "11.826", "high": "13.122", "low": "4.258"}, {"reportDate": "2012-03-05", "lastClose": "13.219", "volume": "11684593", "open": "8.324", "high": "14.953", "low": "12.701"}, {"reportDate": "2012-03-06", "lastClose": "12.282", "volume": "9920942", "open": "12.417", "high": "12.803", "low": "11.822"}, {"reportDate": "2012-03-07", "lastClose": "14.364", "volume": "9414706", "open": "11.057", "high": "14.609", "low": "14.146"}, {"reportDate": "2012-03-08", "lastClose": "12.823", "volume": "10033873", "open": "13.644", "high": "13.584", "low": "11.723"}, {"reportDate": "2012-03-09", "lastClose": "11.196", "volume": "8551459", "open": "11.743", "high": "14.345", "low": "1.348"}, {"reportDate": "2012-03-12", "lastClose": "2.974", "volume": "7358834", "open": "10.411", "high": "6.428", "low": "2.338"}, {"reportDate": "2012-03-13", "lastClose": "14.294", "volume": "12100167", "open": "2.766", "high": "14.641", "low": "14.113"}, {"reportDate": "2012-03-14", "lastClose": "5.264", "volume": "14801079", "open": "13.452", "high": "6.494", "low": "3.813"}, {"reportDate": "2012-03-15", "lastClose": "4.236", "volume": "7897930", "open": "4.962", "high": "12.826", "low": "1.886"}, {"reportDate": "2012-03-16", "lastClose": "11.952", "volume": "10696846", "open": "3.892", "high": "14.161", "low": "8.480"}, {"reportDate": "2012-03-19", "lastClose": "7.147", "volume": "9970917", "open": "11.602", "high": "7.635", "low": "6.519"}, {"reportDate": "2012-03-20", "lastClose": "8.073", "volume": "9247471", "open": "6.908", "high": "14.071", "low": "5.141"}, {"reportDate": "2012-03-21", "lastClose": "5.061", "volume": "9454077", "open": "7.931", "high": "5.566", "low": "0.622"}, {"reportDate": "2012-03-22", "lastClose": "9.455", "volume": "9150028", "open": "4.822", "high": "13.042", "low": "9.453"}, {"reportDate": "2012-03-23", "lastClose": "11.081", "volume": "7702085", "open": "8.905", "high": "12.548", "low": "7.918"}, {"reportDate": "2012-03-26", "lastClose": "14.039", "volume": "5995330", "open": "10.771", "high": "14.627", "low": "2.661"}, {"reportDate": "2012-03-27", "lastClose": "10.367", "volume": "9553538", "open": "13.419", "high": "12.200", "low": "4.173"}, {"reportDate": "2012-03-28", "lastClose": "6.180", "volume": "18604085", "open": "10.111", "high": "9.397", "low": "2.012"}, {"reportDate": "2012-03-29", "lastClose": "3.183", "volume": "8777669", "open": "6.010", "high": "4.957", "low": "0.067"}, {"reportDate": "2012-03-30", "lastClose": "9.136", "volume": "13141012", "open": "2.960", "high": "10.797", "low": "7.735"}, {"reportDate": "2012-04-02", "lastClose": "9.687", "volume": "8503487", "open": "8.625", "high": "13.379", "low": "9.185"}, {"reportDate": "2012-04-03", "lastClose": "8.460", "volume": "9731033", "open": "9.562", "high": "12.049", "low": "7.878"}, {"reportDate": "2012-04-04", "lastClose": "10.555", "volume": "12253530", "open": "8.010", "high": "14.539", "low": "7.986"}, {"reportDate": "2012-04-05", "lastClose": "13.552", "volume": "8281499", "open": "9.749", "high": "14.622", "low": "12.415"}, {"reportDate": "2012-04-09", "lastClose": "13.195", "volume": "8852590", "open": "13.346", "high": "14.300", "low": "11.871"}, {"reportDate": "2012-04-10", "lastClose": "7.036", "volume": "9960177", "open": "12.124", "high": "11.301", "low": "2.047"}, {"reportDate": "2012-04-11", "lastClose": "10.996", "volume": "8265035", "open": "6.515", "high": "12.885", "low": "10.215"}, {"reportDate": "2012-04-12", "lastClose": "10.177", "volume": "8421933", "open": "10.679", "high": "11.608", "low": "7.083"}, {"reportDate": "2012-04-13", "lastClose": "9.131", "volume": "6734649", "open": "9.928", "high": "12.775", "low": "7.367"}, {"reportDate": "2012-04-16", "lastClose": "6.396", "volume": "11457312", "open": "8.643", "high": "13.857", "low": "5.007"}, {"reportDate": "2012-04-17", "lastClose": "9.078", "volume": "9381577", "open": "5.921", "high": "9.900", "low": "8.290"}, {"reportDate": "2012-04-18", "lastClose": "10.568", "volume": "8467678", "open": "8.330", "high": "11.162", "low": "3.293"}, {"reportDate": "2012-04-19", "lastClose": "12.184", "volume": "16328846", "open": "10.434", "high": "13.123", "low": "8.070"}, {"reportDate": "2012-04-20", "lastClose": "3.265", "volume": "12552201", "open": "11.528", "high": "5.772", "low": "2.004"}, {"reportDate": "2012-04-23", "lastClose": "6.665", "volume": "16853585", "open": "3.174", "high": "11.410", "low": "3.851"}, {"reportDate": "2012-04-24", "lastClose": "12.235", "volume": "17996831", "open": "6.517", "high": "12.971", "low": "4.556"}, {"reportDate": "2012-04-25", "lastClose": "5.184", "volume": "16882561", "open": "11.487", "high": "9.546", "low": "2.203"}, {"reportDate": "2012-04-26", "lastClose": "12.416", "volume": "12087471", "open": "5.150", "high": "12.775", "low": "12.151"}, {"reportDate": "2012-04-27", "lastClose": "7.134", "volume": "10964896", "open": "11.784", "high": "12.204", "low": "7.056"}, {"reportDate": "2012-04-30", "lastClose": "7.232", "volume": "5348140", "open": "7.087", "high": "11.950", "low": "7.147"}, {"reportDate": "2012-05-01", "lastClose": "10.790", "volume": "8627150", "open": "6.925", "high": "12.830", "low": "4.636"}, {"reportDate": "2012-05-02", "lastClose": "6.539", "volume": "17033741", "open": "9.794", "high": "9.942", "low": "3.845"}, {"reportDate": "2012-05-03", "lastClose": "12.385", "volume": "8403834", "open": "6.450", "high": "12.610", "low": "12.379"}, {"reportDate": "2012-05-04", "lastClose": "3.218", "volume": "12262304", "open": "12.033", "high": "9.759", "low": "1.267"}, {"reportDate": "2012-05-07", "lastClose": "8.857", "volume": "13695403", "open": "2.965", "high": "10.360", "low": "5.644"}, {"reportDate": "2012-05-08", "lastClose": "10.034", "volume": "10292490", "open": "8.250", "high": "11.230", "low": "9.690"}, {"reportDate": "2012-05-09", "lastClose": "7.434", "volume": "12314677", "open": "9.706", "high": "9.941", "low": "6.742"}, {"reportDate": "2012-05-10", "lastClose": "8.615", "volume": "12667551", "open": "7.175", "high": "8.652", "low": "3.668"}, {"reportDate": "2012-05-11", "lastClose": "7.552", "volume": "30475911", "open": "8.205", "high": "9.189", "low": "6.017"}, {"reportDate": "2012-05-14", "lastClose": "12.784", "volume": "10509133", "open": "7.533", "high": "13.043", "low": "12.733"}, {"reportDate": "2012-05-15", "lastClose": "11.322", "volume": "14244273", "open": "12.695", "high": "12.389", "low": "10.992"}, {"reportDate": "2012-05-16", "lastClose": "9.410", "volume": "10648514", "open": "11.260", "high": "11.205", "low": "3.773"}, {"reportDate": "2012-05-17", "lastClose": "7.411", "volume": "7509780", "open": "8.697", "high": "8.940", "low": "1.240"}, {"reportDate": "2012-05-18", "lastClose": "10.221", "volume": "12317400", "open": "7.344", "high": "12.394", "low": "9.289"}, {"reportDate": "2012-05-21", "lastClose": "9.751", "volume": "10216250", "open": "9.695", "high": "11.578", "low": "9.269"}, {"reportDate": "2012-05-22", "lastClose": "11.049", "volume": "8296002", "open": "9.329", "high": "11.831", "low": "10.595"}, {"reportDate": "2012-05-23", "lastClose": "6.050", "volume": "11170061", "open": "10.310", "high": "11.811", "low": "2.642"}, {"reportDate": "2012-05-24", "lastClose": "10.321", "volume": "10894861", "open": "5.446", "high": "11.110", "low": "9.897"}, {"reportDate": "2012-05-25", "lastClose": "12.346", "volume": "8585685", "open": "9.350", "high": "12.360", "low": "12.026"}, {"reportDate": "2012-05-29", "lastClose": "3.738", "volume": "6531310", "open": "11.242", "high": "9.203", "low": "3.148"}, {"reportDate": "2012-05-30", "lastClose": "10.437", "volume": "8263808", "open": "3.400", "high": "11.145", "low": "9.066"}, {"reportDate": "2012-05-31", "lastClose": "10.488", "volume": "7869389", "open": "10.432", "high": "12.197", "low": "10.070"}, {"reportDate": "2012-06-01", "lastClose": "6.738", "volume": "10590510", "open": "9.812", "high": "10.401", "low": "6.220"}, {"reportDate": "2012-06-04", "lastClose": "10.239", "volume": "9717788", "open": "6.376", "high": "11.223", "low": "9.521"}, {"reportDate": "2012-06-05", "lastClose": "1.772", "volume": "8292967", "open": "9.862", "high": "7.842", "low": "0.916"}, {"reportDate": "2012-06-06", "lastClose": "9.072", "volume": "8121859", "open": "1.737", "high": "10.013", "low": "9.027"}, {"reportDate": "2012-06-07", "lastClose": "7.002", "volume": "10742073", "open": "8.367", "high": "8.770", "low": "0.841"}, {"reportDate": "2012-06-08", "lastClose": "7.454", "volume": "7478071", "open": "6.329", "high": "7.749", "low": "6.342"}, {"reportDate": "2012-06-11", "lastClose": "12.051", "volume": "17805073", "open": "7.316", "high": "12.199", "low": "11.612"}, {"reportDate": "2012-06-12", "lastClose": "7.853", "volume": "10950190", "open": "10.941", "high": "8.597", "low": "4.162"}, {"reportDate": "2012-06-13", "lastClose": "11.697", "volume": "11583512", "open": "7.402", "high": "12.051", "low": "11.547"}, {"reportDate": "2012-06-14", "lastClose": "5.597", "volume": "14697414", "open": "10.905", "high": "7.903", "low": "1.028"}, {"reportDate": "2012-06-15", "lastClose": "0.881", "volume": "7718990", "open": "5.460", "high": "8.028", "low": "0.508"}, {"reportDate": "2012-06-18", "lastClose": "7.255", "volume": "7155389", "open": "0.813", "high": "11.602", "low": "2.202"}, {"reportDate": "2012-06-19", "lastClose": "1.756", "volume": "22919007", "open": "6.800", "high": "3.997", "low": "1.701"}, {"reportDate": "2012-06-20", "lastClose": "13.074", "volume": "21562802", "open": "1.660", "high": "13.088", "low": "12.676"}, {"reportDate": "2012-06-21", "lastClose": "9.894", "volume": "12598655", "open": "13.023", "high": "10.217", "low": "4.759"}, {"reportDate": "2012-06-22", "lastClose": "12.149", "volume": "18378360", "open": "9.893", "high": "12.445", "low": "8.972"}, {"reportDate": "2012-06-25", "lastClose": "6.193", "volume": "10107848", "open": "11.274", "high": "6.909", "low": "4.791"}, {"reportDate": "2012-06-26", "lastClose": "12.308", "volume": "9166946", "open": "6.095", "high": "12.625", "low": "11.232"}, {"reportDate": "2012-06-27", "lastClose": "6.444", "volume": "11719014", "open": "11.398", "high": "12.031", "low": "1.718"}, {"reportDate": "2012-06-28", "lastClose": "11.808", "volume": "11282028", "open": "6.259", "high": "12.904", "low": "11.228"}, {"reportDate": "2012-06-29", "lastClose": "11.142", "volume": "13344411", "open": "10.776", "high": "12.515", "low": "0.173"}, {"reportDate": "2012-07-02", "lastClose": "12.348", "volume": "14105972", "open": "10.482", "high": "13.185", "low": "11.831"}, {"reportDate": "2012-07-03", "lastClose": "8.898", "volume": "4513763", "open": "11.679", "high": "10.855", "low": "7.930"}, {"reportDate": "2012-07-05", "lastClose": "11.183", "volume": "6711676", "open": "8.888", "high": "12.731", "low": "7.728"}, {"reportDate": "2012-07-06", "lastClose": "13.229", "volume": "9376828", "open": "11.138", "high": "13.362", "low": "5.119"}, {"reportDate": "2012-07-09", "lastClose": "10.208", "volume": "6607106", "open": "12.200", "high": "11.504", "low": "9.489"}, {"reportDate": "2012-07-10", "lastClose": "12.294", "volume": "12641180", "open": "9.790", "high": "12.859", "low": "11.731"}, {"reportDate": "2012-07-11", "lastClose": "10.595", "volume": "11669517", "open": "11.237", "high": "12.901", "low": "10.438"}, {"reportDate": "2012-07-12", "lastClose": "7.887", "volume": "11697635", "open": "9.763", "high": "10.206", "low": "6.757"}, {"reportDate": "2012-07-13", "lastClose": "11.260", "volume": "6998690", "open": "7.862", "high": "12.026", "low": "11.175"}, {"reportDate": "2012-07-16", "lastClose": "10.251", "volume": "7611322", "open": "10.287", "high": "10.483", "low": "9.453"}, {"reportDate": "2012-07-17", "lastClose": "11.010", "volume": "9605755", "open": "9.947", "high": "12.454", "low": "6.834"}, {"reportDate": "2012-07-18", "lastClose": "8.480", "volume": "13924118", "open": "10.449", "high": "10.793", "low": "7.974"}, {"reportDate": "2012-07-19", "lastClose": "9.867", "volume": "9789920", "open": "7.989", "high": "10.933", "low": "3.912"}, {"reportDate": "2012-07-20", "lastClose": "11.087", "volume": "9954380", "open": "8.939", "high": "12.172", "low": "10.908"}, {"reportDate": "2012-07-23", "lastClose": "6.605", "volume": "9045523", "open": "10.608", "high": "10.517", "low": "3.287"}, {"reportDate": "2012-07-24", "lastClose": "5.748", "volume": "7598156", "open": "6.440", "high": "9.066", "low": "5.431"}, {"reportDate": "2012-07-25", "lastClose": "1.843", "volume": "8434510", "open": "5.609", "high": "5.142", "low": "0.487"}, {"reportDate": "2012-07-26", "lastClose": "7.717", "volume": "7755714", "open": "1.786", "high": "10.107", "low": "1.722"}, {"reportDate": "2012-07-27", "lastClose": "7.727", "volume": "9125893", "open": "7.025", "high": "8.811", "low": "4.452"}, {"reportDate": "2012-07-30", "lastClose": "4.201", "volume": "8630008", "open": "6.975", "high": "10.589", "low": "1.359"}, {"reportDate": "2012-07-31", "lastClose": "11.437", "volume": "7787416", "open": "3.798", "high": "12.434", "low": "8.796"}, {"reportDate": "2012-08-01", "lastClose": "8.495", "volume": "6973148", "open": "11.196", "high": "9.156", "low": "5.900"}, {"reportDate": "2012-08-02", "lastClose": "3.488", "volume": "8117831", "open": "7.930", "high": "6.975", "low": "1.386"}, {"reportDate": "2012-08-03", "lastClose": "9.088", "volume": "7554367", "open": "3.300", "high": "12.833", "low": "8.670"}, {"reportDate": "2012-08-06", "lastClose": "6.095", "volume": "7971482", "open": "8.968", "high": "10.349", "low": "5.609"}, {"reportDate": "2012-08-07", "lastClose": "11.314", "volume": "8707745", "open": "6.089", "high": "13.627", "low": "9.884"}, {"reportDate": "2012-08-08", "lastClose": "5.590", "volume": "10980183", "open": "10.208", "high": "8.500", "low": "3.031"}, {"reportDate": "2012-08-09", "lastClose": "14.461", "volume": "19584922", "open": "5.363", "high": "14.482", "low": "4.117"}, {"reportDate": "2012-08-10", "lastClose": "6.885", "volume": "27348924", "open": "14.017", "high": "13.371", "low": "5.490"}, {"reportDate": "2012-08-13", "lastClose": "14.520", "volume": "10820588", "open": "6.487", "high": "14.651", "low": "14.475"}, {"reportDate": "2012-08-14", "lastClose": "9.110", "volume": "7777298", "open": "13.354", "high": "12.962", "low": "8.451"}, {"reportDate": "2012-08-15", "lastClose": "8.530", "volume": "12502541", "open": "8.372", "high": "13.486", "low": "1.807"}, {"reportDate": "2012-08-16", "lastClose": "9.182", "volume": "7517925", "open": "8.108", "high": "13.999", "low": "8.135"}, {"reportDate": "2012-08-17", "lastClose": "12.128", "volume": "6729000", "open": "8.663", "high": "14.507", "low": "8.056"}, {"reportDate": "2012-08-20", "lastClose": "9.208", "volume": "7518506", "open": "11.814", "high": "11.093", "low": "5.225"}, {"reportDate": "2012-08-21", "lastClose": "14.271", "volume": "6789748", "open": "8.465", "high": "14.352", "low": "13.461"}, {"reportDate": "2012-08-22", "lastClose": "11.897", "volume": "7131103", "open": "13.302", "high": "12.313", "low": "7.855"}, {"reportDate": "2012-08-23", "lastClose": "7.645", "volume": "8611502", "open": "11.108", "high": "8.525", "low": "3.349"}, {"reportDate": "2012-08-24", "lastClose": "2.732", "volume": "7910698", "open": "7.159", "high": "7.350", "low": "0.703"}, {"reportDate": "2012-08-27", "lastClose": "14.217", "volume": "7107039", "open": "2.731", "high": "14.493", "low": "13.895"}, {"reportDate": "2012-08-28", "lastClose": "13.713", "volume": "6505623", "open": "14.120", "high": "13.749", "low": "9.934"}, {"reportDate": "2012-08-29", "lastClose": "9.629", "volume": "6253100", "open": "12.980", "high": "11.589", "low": "7.090"}, {"reportDate": "2012-08-30", "lastClose": "13.267", "volume": "6428522", "open": "9.530", "high": "13.833", "low": "12.776"}, {"reportDate": "2012-08-31", "lastClose": "6.247", "volume": "10711317", "open": "12.936", "high": "13.453", "low": "2.725"}, {"reportDate": "2012-09-04", "lastClose": "8.310", "volume": "14029476", "open": "6.091", "high": "11.225", "low": "8.008"}, {"reportDate": "2012-09-05", "lastClose": "11.437", "volume": "10940361", "open": "7.594", "high": "12.203", "low": "9.878"}, {"reportDate": "2012-09-06", "lastClose": "13.093", "volume": "14106455", "open": "10.625", "high": "13.515", "low": "11.429"}, {"reportDate": "2012-09-07", "lastClose": "8.912", "volume": "15826077", "open": "12.839", "high": "12.024", "low": "6.395"}, {"reportDate": "2012-09-10", "lastClose": "2.636", "volume": "9260958", "open": "8.716", "high": "9.955", "low": "0.260"}, {"reportDate": "2012-09-11", "lastClose": "13.102", "volume": "8344556", "open": "2.383", "high": "13.425", "low": "11.986"}, {"reportDate": "2012-09-12", "lastClose": "12.946", "volume": "6793363", "open": "13.029", "high": "13.505", "low": "11.637"}, {"reportDate": "2012-09-13", "lastClose": "12.299", "volume": "10767076", "open": "12.283", "high": "12.594", "low": "9.664"}, {"reportDate": "2012-09-14", "lastClose": "7.501", "volume": "7056459", "open": "12.027", "high": "11.243", "low": "7.346"}, {"reportDate": "2012-09-17", "lastClose": "9.109", "volume": "11044431", "open": "6.758", "high": "10.000", "low": "0.584"}, {"reportDate": "2012-09-18", "lastClose": "11.620", "volume": "8845118", "open": "8.429", "high": "12.330", "low": "10.352"}, {"reportDate": "2012-09-19", "lastClose": "1.468", "volume": "7833454", "open": "10.823", "high": "2.679", "low": "1.141"}, {"reportDate": "2012-09-20", "lastClose": "11.685", "volume": "7257835", "open": "1.378", "high": "13.505", "low": "11.398"}, {"reportDate": "2012-09-21", "lastClose": "9.418", "volume": "6983868", "open": "11.315", "high": "12.849", "low": "7.008"}, {"reportDate": "2012-09-24", "lastClose": "9.791", "volume": "8361082", "open": "8.594", "high": "10.278", "low": "1.858"}, {"reportDate": "2012-09-25", "lastClose": "2.973", "volume": "10587841", "open": "9.445", "high": "11.305", "low": "1.785"}, {"reportDate": "2012-09-26", "lastClose": "9.516", "volume": "8775578", "open": "2.802", "high": "11.254", "low": "7.075"}, {"reportDate": "2012-09-27", "lastClose": "9.451", "volume": "12220917", "open": "8.852", "high": "11.627", "low": "3.680"}, {"reportDate": "2012-09-28", "lastClose": "6.365", "volume": "10301396", "open": "8.988", "high": "12.180", "low": "6.244"}, {"reportDate": "2012-10-01", "lastClose": "7.800", "volume": "12567844", "open": "5.888", "high": "10.643", "low": "0.716"}, {"reportDate": "2012-10-02", "lastClose": "4.679", "volume": "7284270", "open": "7.471", "high": "5.613", "low": "0.793"}, {"reportDate": "2012-10-03", "lastClose": "9.372", "volume": "9387826", "open": "4.466", "high": "12.581", "low": "3.196"}, {"reportDate": "2012-10-04", "lastClose": "10.913", "volume": "11574836", "open": "8.826", "high": "12.178", "low": "10.188"}, {"reportDate": "2012-10-05", "lastClose": "7.054", "volume": "10459026", "open": "10.517", "high": "10.562", "low": "3.482"}, {"reportDate": "2012-10-08", "lastClose": "5.467", "volume": "4989298", "open": "7.028", "high": "7.304", "low": "4.107"}, {"reportDate": "2012-10-09", "lastClose": "12.613", "volume": "8094579", "open": "5.397", "high": "12.813", "low": "7.315"}, {"reportDate": "2012-10-10", "lastClose": "5.254", "volume": "6779607", "open": "11.424", "high": "8.497", "low": "2.915"}, {"reportDate": "2012-10-11", "lastClose": "5.875", "volume": "7707018", "open": "4.921", "high": "9.493", "low": "5.174"}, {"reportDate": "2012-10-12", "lastClose": "8.269", "volume": "5295347", "open": "5.646", "high": "12.495", "low": "8.010"}, {"reportDate": "2012-10-15", "lastClose": "12.376", "volume": "5004774", "open": "8.081", "high": "12.723", "low": "12.202"}, {"reportDate": "2012-10-16", "lastClose": "4.115", "volume": "8728495", "open": "11.579", "high": "5.148", "low": "0.737"}, {"reportDate": "2012-10-17", "lastClose": "11.436", "volume": "8778293", "open": "3.781", "high": "12.459", "low": "7.913"}, {"reportDate": "2012-10-18", "lastClose": "9.975", "volume": "5609423", "open": "10.906", "high": "12.261", "low": "9.317"}, {"reportDate": "2012-10-19", "lastClose": "11.946", "volume": "17211783", "open": "9.912", "high": "12.052", "low": "11.921"}, {"reportDate": "2012-10-22", "lastClose": "9.637", "volume": "10934534", "open": "11.924", "high": "11.962", "low": "2.003"}, {"reportDate": "2012-10-23", "lastClose": "4.059", "volume": "12325146", "open": "9.423", "high": "11.392", "low": "3.996"}, {"reportDate": "2012-10-24", "lastClose": "9.882", "volume": "6917156", "open": "4.025", "high": "10.747", "low": "9.817"}, {"reportDate": "2012-10-25", "lastClose": "10.870", "volume": "7330782", "open": "9.332", "high": "11.283", "low": "10.269"}, {"reportDate": "2012-10-26", "lastClose": "2.362", "volume": "9503068", "open": "10.465", "high": "5.807", "low": "0.743"}, {"reportDate": "2012-10-31", "lastClose": "9.711", "volume": "8436369", "open": "2.349", "high": "9.786", "low": "6.695"}, {"reportDate": "2012-11-01", "lastClose": "11.448", "volume": "11269365", "open": "8.971", "high": "11.649", "low": "0.810"}, {"reportDate": "2012-11-02", "lastClose": "8.477", "volume": "5209525", "open": "11.038", "high": "10.454", "low": "4.993"}, {"reportDate": "2012-11-05", "lastClose": "1.467", "volume": "9739405", "open": "7.762", "high": "11.277", "low": "0.100"}, {"reportDate": "2012-11-06", "lastClose": "7.514", "volume": "7449138", "open": "1.456", "high": "8.137", "low": "1.324"}, {"reportDate": "2012-11-07", "lastClose": "3.303", "volume": "7589178", "open": "7.029", "high": "11.870", "low": "0.050"}, {"reportDate": "2012-11-08", "lastClose": "10.118", "volume": "18309878", "open": "3.124", "high": "11.377", "low": "10.089"}, {"reportDate": "2012-11-09", "lastClose": "11.468", "volume": "20207186", "open": "9.361", "high": "11.698", "low": "11.025"}, {"reportDate": "2012-11-12", "lastClose": "9.093", "volume": "16035614", "open": "10.983", "high": "10.409", "low": "2.552"}, {"reportDate": "2012-11-13", "lastClose": "4.778", "volume": "10642073", "open": "8.854", "high": "8.811", "low": "3.131"}, {"reportDate": "2012-11-14", "lastClose": "0.323", "volume": "14529331", "open": "4.704", "high": "8.305", "low": "0.172"}, {"reportDate": "2012-11-15", "lastClose": "5.090", "volume": "11015562", "open": "0.304", "high": "5.092", "low": "0.599"}, {"reportDate": "2012-11-16", "lastClose": "2.381", "volume": "13476838", "open": "4.924", "high": "5.066", "low": "2.226"}, {"reportDate": "2012-11-19", "lastClose": "6.989", "volume": "9514421", "open": "2.281", "high": "9.356", "low": "4.246"}, {"reportDate": "2012-11-20", "lastClose": "2.190", "volume": "7359003", "open": "6.316", "high": "10.303", "low": "0.499"}, {"reportDate": "2012-11-21", "lastClose": "7.411", "volume": "8850146", "open": "2.070", "high": "11.445", "low": "6.431"}, {"reportDate": "2012-11-23", "lastClose": "3.432", "volume": "5721183", "open": "6.710", "high": "9.905", "low": "1.896"}, {"reportDate": "2012-11-26", "lastClose": "4.799", "volume": "7751094", "open": "3.315", "high": "7.175", "low": "1.723"}, {"reportDate": "2012-11-27", "lastClose": "8.683", "volume": "10010319", "open": "4.442", "high": "11.808", "low": "3.728"}, {"reportDate": "2012-11-28", "lastClose": "9.566", "volume": "8041891", "open": "8.449", "high": "10.563", "low": "8.424"}, {"reportDate": "2012-11-29", "lastClose": "9.743", "volume": "11357624", "open": "8.685", "high": "11.944", "low": "6.711"}, {"reportDate": "2012-11-30", "lastClose": "4.889", "volume": "9243000", "open": "9.037", "high": "6.160", "low": "2.554"}, {"reportDate": "2012-12-03", "lastClose": "7.240", "volume": "8966775", "open": "4.800", "high": "8.757", "low": "6.616"}, {"reportDate": "2012-12-04", "lastClose": "11.072", "volume": "13131200", "open": "7.015", "high": "11.916", "low": "10.497"}, {"reportDate": "2012-12-05", "lastClose": "8.683", "volume": "13579657", "open": "10.141", "high": "9.573", "low": "8.398"}, {"reportDate": "2012-12-06", "lastClose": "5.683", "volume": "10206749", "open": "8.435", "high": "7.463", "low": "2.619"}, {"reportDate": "2012-12-07", "lastClose": "9.529", "volume": "7912184", "open": "5.358", "high": "10.292", "low": "8.091"}, {"reportDate": "2012-12-10", "lastClose": "7.115", "volume": "12180733", "open": "8.921", "high": "10.637", "low": "4.303"}, {"reportDate": "2012-12-11", "lastClose": "10.556", "volume": "16388924", "open": "6.970", "high": "12.532", "low": "10.465"}, {"reportDate": "2012-12-12", "lastClose": "8.307", "volume": "9750058", "open": "10.027", "high": "8.695", "low": "3.924"}, {"reportDate": "2012-12-13", "lastClose": "12.377", "volume": "7723946", "open": "8.252", "high": "12.449", "low": "12.177"}, {"reportDate": "2012-12-14", "lastClose": "10.890", "volume": "8061533", "open": "11.808", "high": "11.997", "low": "8.566"}, {"reportDate": "2012-12-17", "lastClose": "2.576", "volume": "9210626", "open": "10.242", "high": "8.742", "low": "1.949"}, {"reportDate": "2012-12-18", "lastClose": "10.946", "volume": "9439924", "open": "2.448", "high": "11.622", "low": "10.896"}, {"reportDate": "2012-12-19", "lastClose": "8.732", "volume": "9207109", "open": "10.763", "high": "11.058", "low": "7.118"}, {"reportDate": "2012-12-20", "lastClose": "6.283", "volume": "8120658", "open": "8.214", "high": "9.097", "low": "3.563"}, {"reportDate": "2012-12-21", "lastClose": "9.259", "volume": "10839852", "open": "5.698", "high": "11.509", "low": "9.126"}, {"reportDate": "2012-12-24", "lastClose": "10.087", "volume": "2776630", "open": "8.823", "high": "11.976", "low": "4.716"}, {"reportDate": "2012-12-26", "lastClose": "4.631", "volume": "4688729", "open": "9.087", "high": "7.914", "low": "0.715"}, {"reportDate": "2012-12-27", "lastClose": "8.262", "volume": "6953760", "open": "4.170", "high": "11.758", "low": "5.588"}, {"reportDate": "2012-12-28", "lastClose": "2.856", "volume": "5512143", "open": "7.901", "high": "4.935", "low": "1.737"}, {"reportDate": "2012-12-31", "lastClose": "11.463", "volume": "7316093", "open": "2.580", "high": "11.524", "low": "11.194"}, {"reportDate": "2013-01-02", "lastClose": "5.496", "volume": "10802176", "open": "10.675", "high": "8.815", "low": "4.212"}, {"reportDate": "2013-01-03", "lastClose": "9.369", "volume": "7169424", "open": "5.259", "high": "12.373", "low": "8.042"}, {"reportDate": "2013-01-04", "lastClose": "10.159", "volume": "10803959", "open": "9.207", "high": "12.476", "low": "10.158"}, {"reportDate": "2013-01-07", "lastClose": "12.215", "volume": "12492113", "open": "10.016", "high": "12.848", "low": "11.040"}, {"reportDate": "2013-01-08", "lastClose": "10.218", "volume": "10177466", "open": "11.503", "high": "10.234", "low": "9.825"}, {"reportDate": "2013-01-09", "lastClose": "3.659", "volume": "16844775", "open": "10.061", "high": "12.503", "low": "1.959"}, {"reportDate": "2013-01-10", "lastClose": "11.559", "volume": "11647294", "open": "3.465", "high": "11.597", "low": "10.519"}, {"reportDate": "2013-01-11", "lastClose": "3.858", "volume": "10646152", "open": "11.256", "high": "6.312", "low": "2.574"}, {"reportDate": "2013-01-14", "lastClose": "9.385", "volume": "6131031", "open": "3.499", "high": "11.583", "low": "1.328"}, {"reportDate": "2013-01-15", "lastClose": "11.083", "volume": "7570238", "open": "8.837", "high": "11.922", "low": "10.944"}, {"reportDate": "2013-01-16", "lastClose": "11.874", "volume": "8138479", "open": "10.278", "high": "11.941", "low": "6.494"}, {"reportDate": "2013-01-17", "lastClose": "6.209", "volume": "11986546", "open": "11.830", "high": "9.256", "low": "2.455"}, {"reportDate": "2013-01-18", "lastClose": "11.792", "volume": "9358966", "open": "6.108", "high": "12.150", "low": "11.643"}, {"reportDate": "2013-01-22", "lastClose": "10.286", "volume": "6288103", "open": "10.985", "high": "11.366", "low": "10.056"}, {"reportDate": "2013-01-23", "lastClose": "6.628", "volume": "9265248", "open": "9.997", "high": "12.061", "low": "0.984"}, {"reportDate": "2013-01-24", "lastClose": "4.696", "volume": "9359554", "open": "6.528", "high": "8.396", "low": "0.854"}, {"reportDate": "2013-01-25", "lastClose": "7.814", "volume": "8873764", "open": "4.341", "high": "9.507", "low": "0.578"}, {"reportDate": "2013-01-28", "lastClose": "11.163", "volume": "10397233", "open": "7.328", "high": "12.541", "low": "9.210"}, {"reportDate": "2013-01-29", "lastClose": "5.180", "volume": "9277793", "open": "10.960", "high": "6.512", "low": "3.391"}, {"reportDate": "2013-01-30", "lastClose": "8.496", "volume": "5875383", "open": "4.670", "high": "12.192", "low": "3.504"}, {"reportDate": "2013-01-31", "lastClose": "8.374", "volume": "10440316", "open": "7.858", "high": "9.408", "low": "2.189"}, {"reportDate": "2013-02-01", "lastClose": "11.765", "volume": "6109727", "open": "7.834", "high": "12.359", "low": "11.754"}, {"reportDate": "2013-02-04", "lastClose": "10.660", "volume": "11765945", "open": "10.664", "high": "11.123", "low": "0.942"}, {"reportDate": "2013-02-05", "lastClose": "5.262", "volume": "8949889", "open": "9.619", "high": "9.406", "low": "2.926"}, {"reportDate": "2013-02-06", "lastClose": "9.815", "volume": "10854127", "open": "5.105", "high": "10.568", "low": "6.002"}, {"reportDate": "2013-02-07", "lastClose": "7.543", "volume": "9423079", "open": "9.009", "high": "8.997", "low": "7.056"}, {"reportDate": "2013-02-08", "lastClose": "3.562", "volume": "6253728", "open": "6.934", "high": "7.442", "low": "3.507"}, {"reportDate": "2013-02-11", "lastClose": "7.583", "volume": "9126450", "open": "3.359", "high": "8.667", "low": "6.147"}, {"reportDate": "2013-02-12", "lastClose": "9.844", "volume": "5807436", "open": "7.283", "high": "10.729", "low": "7.802"}, {"reportDate": "2013-02-13", "lastClose": "12.299", "volume": "18449246", "open": "9.348", "high": "12.379", "low": "12.175"}, {"reportDate": "2013-02-14", "lastClose": "10.791", "volume": "18965877", "open": "12.073", "high": "12.184", "low": "10.138"}, {"reportDate": "2013-02-15", "lastClose": "7.462", "volume": "17206057", "open": "10.351", "high": "11.236", "low": "6.739"}, {"reportDate": "2013-02-19", "lastClose": "9.827", "volume": "9732101", "open": "7.268", "high": "11.861", "low": "8.817"}, {"reportDate": "2013-02-20", "lastClose": "11.051", "volume": "15645871", "open": "9.353", "high": "12.099", "low": "5.844"}, {"reportDate": "2013-02-21", "lastClose": "6.692", "volume": "12811278", "open": "9.995", "high": "7.119", "low": "1.259"}, {"reportDate": "2013-02-22", "lastClose": "2.848", "volume": "9224190", "open": "6.625", "high": "7.037", "low": "2.682"}, {"reportDate": "2013-02-25", "lastClose": "3.010", "volume": "15272831", "open": "2.817", "high": "6.459", "low": "0.022"}, {"reportDate": "2013-02-26", "lastClose": "7.924", "volume": "10668017", "open": "2.795", "high": "11.484", "low": "7.034"}, {"reportDate": "2013-02-27", "lastClose": "10.282", "volume": "11259957", "open": "7.423", "high": "11.913", "low": "3.361"}, {"reportDate": "2013-02-28", "lastClose": "7.049", "volume": "13794870", "open": "9.297", "high": "9.455", "low": "2.540"}, {"reportDate": "2013-03-01", "lastClose": "9.752", "volume": "8575615", "open": "6.810", "high": "11.608", "low": "9.242"}, {"reportDate": "2013-03-04", "lastClose": "8.803", "volume": "8751265", "open": "8.801", "high": "9.827", "low": "2.329"}, {"reportDate": "2013-03-05", "lastClose": "8.069", "volume": "7360820", "open": "8.164", "high": "11.534", "low": "6.904"}, {"reportDate": "2013-03-06", "lastClose": "10.435", "volume": "8554536", "open": "8.030", "high": "11.487", "low": "6.993"}, {"reportDate": "2013-03-07", "lastClose": "7.040", "volume": "6560870", "open": "10.261", "high": "8.006", "low": "6.641"}, {"reportDate": "2013-03-08", "lastClose": "4.715", "volume": "5362174", "open": "6.415", "high": "11.195", "low": "2.645"}, {"reportDate": "2013-03-11", "lastClose": "1.176", "volume": "6302147", "open": "4.375", "high": "3.599", "low": "1.132"}, {"reportDate": "2013-03-12", "lastClose": "12.562", "volume": "6326943", "open": "1.157", "high": "12.752", "low": "12.197"}, {"reportDate": "2013-03-13", "lastClose": "3.586", "volume": "11431582", "open": "11.748", "high": "7.864", "low": "1.137"}, {"reportDate": "2013-03-14", "lastClose": "11.845", "volume": "9292912", "open": "3.298", "high": "12.475", "low": "11.287"}, {"reportDate": "2013-03-15", "lastClose": "4.911", "volume": "8647067", "open": "10.901", "high": "8.252", "low": "1.148"}, {"reportDate": "2013-03-18", "lastClose": "6.072", "volume": "7262232", "open": "4.865", "high": "11.470", "low": "1.884"}, {"reportDate": "2013-03-19", "lastClose": "3.487", "volume": "8043756", "open": "5.821", "high": "8.386", "low": "2.829"}, {"reportDate": "2013-03-20", "lastClose": "4.523", "volume": "7979273", "open": "3.372", "high": "10.581", "low": "3.445"}, {"reportDate": "2013-03-21", "lastClose": "0.767", "volume": "8417807", "open": "4.206", "high": "4.768", "low": "0.724"}, {"reportDate": "2013-03-22", "lastClose": "9.937", "volume": "5027747", "open": "0.749", "high": "10.895", "low": "8.642"}, {"reportDate": "2013-03-25", "lastClose": "12.179", "volume": "7286998", "open": "9.801", "high": "12.383", "low": "11.804"}, {"reportDate": "2013-03-26", "lastClose": "8.890", "volume": "5331663", "open": "11.801", "high": "12.083", "low": "1.752"}, {"reportDate": "2013-03-27", "lastClose": "6.485", "volume": "6058306", "open": "8.850", "high": "6.707", "low": "5.720"}, {"reportDate": "2013-03-28", "lastClose": "12.108", "volume": "8373031", "open": "5.898", "high": "12.483", "low": "11.708"}, {"reportDate": "2013-04-01", "lastClose": "1.896", "volume": "11015129", "open": "11.472", "high": "2.210", "low": "1.695"}, {"reportDate": "2013-04-02", "lastClose": "7.432", "volume": "9198675", "open": "1.731", "high": "8.770", "low": "5.969"}, {"reportDate": "2013-04-03", "lastClose": "6.423", "volume": "7161611", "open": "6.934", "high": "6.688", "low": "3.002"}, {"reportDate": "2013-04-04", "lastClose": "11.214", "volume": "5956867", "open": "6.244", "high": "12.230", "low": "11.034"}, {"reportDate": "2013-04-05", "lastClose": "12.237", "volume": "12178440", "open": "11.153", "high": "12.381", "low": "11.160"}, {"reportDate": "2013-04-08", "lastClose": "10.145", "volume": "7148092", "open": "11.015", "high": "10.693", "low": "3.183"}, {"reportDate": "2013-04-09", "lastClose": "11.677", "volume": "8595717", "open": "9.614", "high": "12.426", "low": "10.972"}, {"reportDate": "2013-04-10", "lastClose": "3.743", "volume": "8148080", "open": "11.600", "high": "10.193", "low": "0.310"}, {"reportDate": "2013-04-11", "lastClose": "6.734", "volume": "23483168", "open": "3.736", "high": "8.605", "low": "5.928"}, {"reportDate": "2013-04-12", "lastClose": "5.716", "volume": "18412185", "open": "6.180", "high": "10.539", "low": "4.472"}, {"reportDate": "2013-04-15", "lastClose": "12.747", "volume": "10350955", "open": "5.356", "high": "12.911", "low": "12.460"}, {"reportDate": "2013-04-16", "lastClose": "4.040", "volume": "9437978", "open": "12.640", "high": "10.661", "low": "3.162"}, {"reportDate": "2013-04-17", "lastClose": "9.915", "volume": "12520830", "open": "3.687", "high": "12.239", "low": "9.349"}, {"reportDate": "2013-04-18", "lastClose": "7.200", "volume": "9411111", "open": "9.187", "high": "8.421", "low": "6.891"}, {"reportDate": "2013-04-19", "lastClose": "10.380", "volume": "6448024", "open": "6.594", "high": "12.025", "low": "10.244"}, {"reportDate": "2013-04-22", "lastClose": "5.113", "volume": "5891084", "open": "9.440", "high": "5.568", "low": "3.568"}, {"reportDate": "2013-04-23", "lastClose": "7.352", "volume": "8343023", "open": "4.661", "high": "12.914", "low": "3.469"}, {"reportDate": "2013-04-24", "lastClose": "6.695", "volume": "11521470", "open": "7.218", "high": "8.718", "low": "2.788"}, {"reportDate": "2013-04-25", "lastClose": "11.747", "volume": "7852761", "open": "6.518", "high": "13.120", "low": "10.762"}, {"reportDate": "2013-04-26", "lastClose": "6.358", "volume": "7504663", "open": "11.122", "high": "6.402", "low": "6.055"}, {"reportDate": "2013-04-29", "lastClose": "5.602", "volume": "5690363", "open": "6.246", "high": "12.091", "low": "4.334"}, {"reportDate": "2013-04-30", "lastClose": "10.455", "volume": "6070730", "open": "5.075", "high": "10.471", "low": "8.565"}, {"reportDate": "2013-05-01", "lastClose": "5.645", "volume": "7874609", "open": "9.999", "high": "10.788", "low": "2.750"}, {"reportDate": "2013-05-02", "lastClose": "9.136", "volume": "7920850", "open": "5.229", "high": "11.363", "low": "7.731"}, {"reportDate": "2013-05-03", "lastClose": "12.565", "volume": "6704383", "open": "8.573", "high": "13.101", "low": "11.559"}, {"reportDate": "2013-05-06", "lastClose": "4.939", "volume": "4953795", "open": "11.759", "high": "9.572", "low": "4.186"}, {"reportDate": "2013-05-07", "lastClose": "12.135", "volume": "10017511", "open": "4.641", "high": "12.814", "low": "11.987"}, {"reportDate": "2013-05-08", "lastClose": "11.105", "volume": "8281402", "open": "11.045", "high": "12.212", "low": "0.593"}, {"reportDate": "2013-05-09", "lastClose": "10.655", "volume": "12558853", "open": "11.025", "high": "11.753", "low": "8.656"}, {"reportDate": "2013-05-10", "lastClose": "12.324", "volume": "21198816", "open": "10.359", "high": "12.928", "low": "6.055"}, {"reportDate": "2013-05-13", "lastClose": "11.378", "volume": "5840765", "open": "12.114", "high": "14.190", "low": "11.373"}, {"reportDate": "2013-05-14", "lastClose": "11.654", "volume": "11143611", "open": "11.093", "high": "14.160", "low": "11.416"}, {"reportDate": "2013-05-15", "lastClose": "12.885", "volume": "7174840", "open": "10.703", "high": "14.219", "low": "12.545"}, {"reportDate": "2013-05-16", "lastClose": "2.394", "volume": "6868816", "open": "12.366", "high": "6.312", "low": "0.887"}, {"reportDate": "2013-05-17", "lastClose": "7.498", "volume": "7282621", "open": "2.331", "high": "8.879", "low": "5.779"}, {"reportDate": "2013-05-20", "lastClose": "12.990", "volume": "4999187", "open": "7.282", "high": "13.250", "low": "11.119"}, {"reportDate": "2013-05-21", "lastClose": "5.900", "volume": "7504922", "open": "12.109", "high": "12.969", "low": "2.430"}, {"reportDate": "2013-05-22", "lastClose": "14.350", "volume": "11266847", "open": "5.621", "high": "14.652", "low": "14.284"}, {"reportDate": "2013-05-23", "lastClose": "10.984", "volume": "9113378", "open": "13.058", "high": "14.104", "low": "9.064"}, {"reportDate": "2013-05-24", "lastClose": "5.065", "volume": "6053902", "open": "10.395", "high": "5.697", "low": "4.863"}, {"reportDate": "2013-05-28", "lastClose": "6.160", "volume": "6439892", "open": "4.961", "high": "9.719", "low": "2.479"}, {"reportDate": "2013-05-29", "lastClose": "13.591", "volume": "7400750", "open": "5.735", "high": "14.198", "low": "5.729"}, {"reportDate": "2013-05-30", "lastClose": "9.596", "volume": "6047817", "open": "13.522", "high": "11.622", "low": "3.527"}, {"reportDate": "2013-05-31", "lastClose": "14.554", "volume": "11932748", "open": "9.319", "high": "14.654", "low": "14.444"}, {"reportDate": "2013-06-03", "lastClose": "3.033", "volume": "10258011", "open": "13.347", "high": "13.631", "low": "0.212"}, {"reportDate": "2013-06-04", "lastClose": "8.544", "volume": "8445929", "open": "2.915", "high": "9.138", "low": "7.246"}, {"reportDate": "2013-06-05", "lastClose": "9.250", "volume": "10829278", "open": "7.779", "high": "13.421", "low": "9.124"}, {"reportDate": "2013-06-06", "lastClose": "5.933", "volume": "7066783", "open": "8.520", "high": "13.060", "low": "2.277"}, {"reportDate": "2013-06-07", "lastClose": "4.014", "volume": "6145952", "open": "5.696", "high": "7.898", "low": "1.933"}, {"reportDate": "2013-06-10", "lastClose": "12.765", "volume": "5519182", "open": "3.730", "high": "13.194", "low": "11.672"}, {"reportDate": "2013-06-11", "lastClose": "5.744", "volume": "6257656", "open": "11.546", "high": "8.736", "low": "5.238"}, {"reportDate": "2013-06-12", "lastClose": "12.273", "volume": "6804743", "open": "5.486", "high": "13.722", "low": "11.272"}, {"reportDate": "2013-06-13", "lastClose": "12.566", "volume": "4726078", "open": "11.880", "high": "13.310", "low": "0.430"}, {"reportDate": "2013-06-14", "lastClose": "1.974", "volume": "5554287", "open": "11.671", "high": "3.556", "low": "1.398"}, {"reportDate": "2013-06-17", "lastClose": "3.764", "volume": "5998800", "open": "1.792", "high": "7.984", "low": "0.245"}, {"reportDate": "2013-06-18", "lastClose": "9.755", "volume": "11937065", "open": "3.624", "high": "14.452", "low": "7.534"}, {"reportDate": "2013-06-19", "lastClose": "9.272", "volume": "28450911", "open": "9.018", "high": "13.012", "low": "5.815"}, {"reportDate": "2013-06-20", "lastClose": "13.611", "volume": "14718259", "open": "8.785", "high": "14.629", "low": "10.350"}, {"reportDate": "2013-06-21", "lastClose": "10.905", "volume": "16151160", "open": "13.485", "high": "14.317", "low": "7.357"}, {"reportDate": "2013-06-24", "lastClose": "13.639", "volume": "11955859", "open": "10.821", "high": "13.653", "low": "11.372"}, {"reportDate": "2013-06-25", "lastClose": "4.720", "volume": "9247320", "open": "12.750", "high": "11.467", "low": "4.401"}, {"reportDate": "2013-06-26", "lastClose": "7.940", "volume": "12759801", "open": "4.660", "high": "9.778", "low": "1.183"}, {"reportDate": "2013-06-27", "lastClose": "9.310", "volume": "19470368", "open": "7.834", "high": "11.728", "low": "6.334"}, {"reportDate": "2013-06-28", "lastClose": "5.801", "volume": "9386293", "open": "9.025", "high": "9.061", "low": "3.459"}, {"reportDate": "2013-07-01", "lastClose": "10.823", "volume": "4292980", "open": "5.799", "high": "12.414", "low": "6.252"}, {"reportDate": "2013-07-02", "lastClose": "5.490", "volume": "5524219", "open": "10.201", "high": "6.111", "low": "5.199"}, {"reportDate": "2013-07-03", "lastClose": "7.696", "volume": "3492771", "open": "5.285", "high": "8.655", "low": "7.415"}, {"reportDate": "2013-07-05", "lastClose": "5.481", "volume": "4019727", "open": "7.496", "high": "12.971", "low": "4.800"}, {"reportDate": "2013-07-08", "lastClose": "8.070", "volume": "6034226", "open": "4.947", "high": "9.236", "low": "0.173"}, {"reportDate": "2013-07-09", "lastClose": "8.939", "volume": "3607634", "open": "7.688", "high": "9.390", "low": "3.581"}, {"reportDate": "2013-07-10", "lastClose": "6.249", "volume": "4597858", "open": "8.613", "high": "14.113", "low": "4.784"}, {"reportDate": "2013-07-11", "lastClose": "9.534", "volume": "5347644", "open": "5.954", "high": "12.491", "low": "9.421"}, {"reportDate": "2013-07-12", "lastClose": "10.331", "volume": "4519782", "open": "8.871", "high": "11.055", "low": "3.046"}, {"reportDate": "2013-07-15", "lastClose": "9.970", "volume": "4474431", "open": "9.680", "high": "10.201", "low": "6.399"}, {"reportDate": "2013-07-16", "lastClose": "8.668", "volume": "3994567", "open": "9.374", "high": "13.877", "low": "6.787"}, {"reportDate": "2013-07-17", "lastClose": "6.781", "volume": "3528680", "open": "8.494", "high": "11.971", "low": "4.299"}, {"reportDate": "2013-07-18", "lastClose": "8.547", "volume": "7431248", "open": "6.700", "high": "12.059", "low": "6.472"}, {"reportDate": "2013-07-19", "lastClose": "11.507", "volume": "11721818", "open": "7.995", "high": "13.105", "low": "5.014"}, {"reportDate": "2013-07-22", "lastClose": "13.247", "volume": "6985603", "open": "10.462", "high": "14.017", "low": "11.998"}, {"reportDate": "2013-07-23", "lastClose": "12.304", "volume": "5169769", "open": "12.894", "high": "12.802", "low": "10.311"}, {"reportDate": "2013-07-24", "lastClose": "9.106", "volume": "6252640", "open": "11.576", "high": "10.848", "low": "8.556"}, {"reportDate": "2013-07-25", "lastClose": "8.136", "volume": "4876805", "open": "8.223", "high": "10.520", "low": "6.453"}, {"reportDate": "2013-07-26", "lastClose": "12.950", "volume": "4706427", "open": "7.969", "high": "13.537", "low": "9.241"}, {"reportDate": "2013-07-29", "lastClose": "12.804", "volume": "3701902", "open": "12.309", "high": "13.222", "low": "12.577"}, {"reportDate": "2013-07-30", "lastClose": "10.262", "volume": "6136510", "open": "12.693", "high": "12.997", "low": "5.420"}, {"reportDate": "2013-07-31", "lastClose": "6.554", "volume": "5854194", "open": "9.398", "high": "8.246", "low": "3.120"}, {"reportDate": "2013-08-01", "lastClose": "13.172", "volume": "5976278", "open": "6.069", "high": "14.437", "low": "12.846"}, {"reportDate": "2013-08-02", "lastClose": "11.675", "volume": "5130910", "open": "12.535", "high": "11.750", "low": "3.374"}, {"reportDate": "2013-08-05", "lastClose": "13.631", "volume": "3938945", "open": "11.205", "high": "14.624", "low": "10.179"}, {"reportDate": "2013-08-06", "lastClose": "7.255", "volume": "4299244", "open": "13.297", "high": "9.471", "low": "2.627"}, {"reportDate": "2013-08-07", "lastClose": "12.088", "volume": "5855320", "open": "7.203", "high": "14.304", "low": "12.063"}, {"reportDate": "2013-08-08", "lastClose": "11.903", "volume": "8044058", "open": "11.631", "high": "12.606", "low": "11.609"}, {"reportDate": "2013-08-09", "lastClose": "6.862", "volume": "22454653", "open": "10.886", "high": "7.976", "low": "2.275"}, {"reportDate": "2013-08-12", "lastClose": "10.581", "volume": "6311198", "open": "6.471", "high": "13.286", "low": "9.309"}, {"reportDate": "2013-08-13", "lastClose": "6.557", "volume": "4701413", "open": "10.096", "high": "13.779", "low": "6.220"}, {"reportDate": "2013-08-14", "lastClose": "7.263", "volume": "18140845", "open": "6.364", "high": "10.345", "low": "3.504"}, {"reportDate": "2013-08-15", "lastClose": "14.943", "volume": "15818716", "open": "6.819", "high": "15.051", "low": "14.635"}, {"reportDate": "2013-08-16", "lastClose": "13.287", "volume": "14846479", "open": "14.328", "high": "13.903", "low": "12.602"}, {"reportDate": "2013-08-19", "lastClose": "14.323", "volume": "8899958", "open": "12.606", "high": "14.340", "low": "11.102"}, {"reportDate": "2013-08-20", "lastClose": "12.293", "volume": "5428870", "open": "12.905", "high": "12.565", "low": "9.694"}, {"reportDate": "2013-08-21", "lastClose": "9.170", "volume": "6147705", "open": "12.151", "high": "14.723", "low": "5.635"}, {"reportDate": "2013-08-22", "lastClose": "13.675", "volume": "2864533", "open": "8.452", "high": "14.295", "low": "13.236"}, {"reportDate": "2013-08-23", "lastClose": "1.068", "volume": "5301201", "open": "12.715", "high": "2.422", "low": "0.285"}, {"reportDate": "2013-08-26", "lastClose": "13.568", "volume": "7473577", "open": "1.015", "high": "13.699", "low": "9.962"}, {"reportDate": "2013-08-27", "lastClose": "4.424", "volume": "6618420", "open": "12.983", "high": "5.617", "low": "1.656"}, {"reportDate": "2013-08-28", "lastClose": "13.695", "volume": "7036165", "open": "4.384", "high": "14.062", "low": "13.472"}, {"reportDate": "2013-08-29", "lastClose": "3.383", "volume": "6724882", "open": "12.591", "high": "8.311", "low": "0.634"}, {"reportDate": "2013-08-30", "lastClose": "5.167", "volume": "9065649", "open": "3.223", "high": "7.458", "low": "1.854"}, {"reportDate": "2013-09-03", "lastClose": "14.591", "volume": "5819126", "open": "5.013", "high": "14.625", "low": "14.541"}, {"reportDate": "2013-09-04", "lastClose": "10.346", "volume": "4723555", "open": "13.734", "high": "11.178", "low": "3.157"}, {"reportDate": "2013-09-05", "lastClose": "4.021", "volume": "3638421", "open": "9.595", "high": "11.588", "low": "0.894"}, {"reportDate": "2013-09-06", "lastClose": "4.593", "volume": "5062932", "open": "3.671", "high": "9.914", "low": "3.844"}, {"reportDate": "2013-09-09", "lastClose": "14.390", "volume": "5616629", "open": "4.392", "high": "14.501", "low": "11.884"}, {"reportDate": "2013-09-10", "lastClose": "8.821", "volume": "6465313", "open": "13.692", "high": "10.856", "low": "3.592"}, {"reportDate": "2013-09-11", "lastClose": "11.363", "volume": "8817095", "open": "8.773", "high": "13.444", "low": "4.464"}, {"reportDate": "2013-09-12", "lastClose": "14.760", "volume": "6755177", "open": "10.739", "high": "15.064", "low": "11.189"}, {"reportDate": "2013-09-13", "lastClose": "9.412", "volume": "3522500", "open": "13.430", "high": "9.815", "low": "8.589"}, {"reportDate": "2013-09-16", "lastClose": "8.718", "volume": "5230683", "open": "9.038", "high": "13.457", "low": "5.760"}, {"reportDate": "2013-09-17", "lastClose": "9.646", "volume": "4202228", "open": "8.259", "high": "13.227", "low": "4.165"}, {"reportDate": "2013-09-18", "lastClose": "12.154", "volume": "6674444", "open": "8.985", "high": "15.874", "low": "10.069"}, {"reportDate": "2013-09-19", "lastClose": "15.775", "volume": "5073308", "open": "12.048", "high": "15.970", "low": "15.726"}, {"reportDate": "2013-09-20", "lastClose": "15.741", "volume": "8658001", "open": "15.644", "high": "15.760", "low": "15.666"}, {"reportDate": "2013-09-23", "lastClose": "5.942", "volume": "5636655", "open": "15.644", "high": "6.044", "low": "4.044"}, {"reportDate": "2013-09-24", "lastClose": "4.592", "volume": "4720890", "open": "5.682", "high": "13.520", "low": "1.583"}, {"reportDate": "2013-09-25", "lastClose": "8.405", "volume": "5534885", "open": "4.476", "high": "14.539", "low": "8.042"}, {"reportDate": "2013-09-26", "lastClose": "15.034", "volume": "3680839", "open": "7.830", "high": "15.195", "low": "13.552"}, {"reportDate": "2013-09-27", "lastClose": "10.050", "volume": "3561641", "open": "13.722", "high": "12.109", "low": "9.148"}, {"reportDate": "2013-09-30", "lastClose": "12.966", "volume": "5572265", "open": "9.119", "high": "13.692", "low": "11.544"}, {"reportDate": "2013-10-01", "lastClose": "13.436", "volume": "4967364", "open": "12.786", "high": "14.570", "low": "3.468"}, {"reportDate": "2013-10-02", "lastClose": "14.948", "volume": "3364675", "open": "13.089", "high": "15.278", "low": "14.624"}, {"reportDate": "2013-10-03", "lastClose": "11.062", "volume": "9421340", "open": "14.685", "high": "12.614", "low": "0.890"}, {"reportDate": "2013-10-04", "lastClose": "8.277", "volume": "6038313", "open": "10.331", "high": "11.431", "low": "6.300"}, {"reportDate": "2013-10-07", "lastClose": "14.035", "volume": "3413691", "open": "8.040", "high": "14.116", "low": "5.521"}, {"reportDate": "2013-10-08", "lastClose": "4.055", "volume": "6242216", "open": "12.837", "high": "10.883", "low": "2.823"}, {"reportDate": "2013-10-09", "lastClose": "3.300", "volume": "6314369", "open": "4.020", "high": "14.175", "low": "2.568"}, {"reportDate": "2013-10-10", "lastClose": "10.989", "volume": "5433140", "open": "3.080", "high": "11.620", "low": "1.396"}, {"reportDate": "2013-10-11", "lastClose": "9.485", "volume": "4484218", "open": "10.646", "high": "14.753", "low": "7.811"}, {"reportDate": "2013-10-14", "lastClose": "10.022", "volume": "3462736", "open": "8.584", "high": "14.023", "low": "6.159"}, {"reportDate": "2013-10-15", "lastClose": "12.025", "volume": "4712978", "open": "9.721", "high": "14.948", "low": "9.827"}, {"reportDate": "2013-10-16", "lastClose": "11.897", "volume": "4375370", "open": "10.849", "high": "14.239", "low": "9.101"}, {"reportDate": "2013-10-17", "lastClose": "5.348", "volume": "4593559", "open": "11.621", "high": "7.738", "low": "1.891"}, {"reportDate": "2013-10-18", "lastClose": "10.608", "volume": "5570660", "open": "5.170", "high": "12.739", "low": "8.610"}, {"reportDate": "2013-10-21", "lastClose": "14.054", "volume": "4230432", "open": "10.207", "high": "15.311", "low": "14.042"}, {"reportDate": "2013-10-22", "lastClose": "7.745", "volume": "4003774", "open": "13.517", "high": "11.903", "low": "4.978"}, {"reportDate": "2013-10-23", "lastClose": "7.946", "volume": "5335492", "open": "7.630", "high": "13.041", "low": "0.025"}, {"reportDate": "2013-10-24", "lastClose": "14.083", "volume": "5476950", "open": "7.181", "high": "15.448", "low": "13.351"}, {"reportDate": "2013-10-25", "lastClose": "11.504", "volume": "7350604", "open": "13.808", "high": "14.711", "low": "7.378"}, {"reportDate": "2013-10-28", "lastClose": "9.619", "volume": "7466845", "open": "11.072", "high": "12.003", "low": "7.798"}, {"reportDate": "2013-10-29", "lastClose": "11.073", "volume": "8032980", "open": "9.011", "high": "14.620", "low": "10.580"}, {"reportDate": "2013-10-30", "lastClose": "12.891", "volume": "4528186", "open": "10.662", "high": "13.115", "low": "12.132"}, {"reportDate": "2013-10-31", "lastClose": "6.529", "volume": "6147555", "open": "12.116", "high": "7.370", "low": "5.924"}, {"reportDate": "2013-11-01", "lastClose": "15.058", "volume": "4940538", "open": "6.289", "high": "15.135", "low": "14.861"}, {"reportDate": "2013-11-04", "lastClose": "13.197", "volume": "8221852", "open": "13.718", "high": "13.929", "low": "12.347"}, {"reportDate": "2013-11-05", "lastClose": "8.829", "volume": "9982880", "open": "12.194", "high": "13.431", "low": "4.009"}, {"reportDate": "2013-11-06", "lastClose": "10.119", "volume": "4125684", "open": "8.722", "high": "13.139", "low": "7.770"}, {"reportDate": "2013-11-07", "lastClose": "12.117", "volume": "12510085", "open": "9.526", "high": "14.182", "low": "7.458"}, {"reportDate": "2013-11-08", "lastClose": "9.243", "volume": "16750357", "open": "11.297", "high": "12.698", "low": "7.834"}, {"reportDate": "2013-11-11", "lastClose": "14.501", "volume": "6733086", "open": "8.342", "high": "15.557", "low": "13.981"}, {"reportDate": "2013-11-12", "lastClose": "14.300", "volume": "6451454", "open": "14.162", "high": "15.397", "low": "14.136"}, {"reportDate": "2013-11-13", "lastClose": "14.377", "volume": "7422454", "open": "13.173", "high": "14.923", "low": "12.991"}, {"reportDate": "2013-11-14", "lastClose": "14.270", "volume": "7219117", "open": "13.633", "high": "15.629", "low": "13.818"}, {"reportDate": "2013-11-15", "lastClose": "12.516", "volume": "5497364", "open": "13.221", "high": "14.131", "low": "0.210"}, {"reportDate": "2013-11-18", "lastClose": "14.818", "volume": "7104170", "open": "12.086", "high": "15.258", "low": "14.121"}, {"reportDate": "2013-11-19", "lastClose": "7.425", "volume": "4585938", "open": "14.255", "high": "15.493", "low": "1.471"}, {"reportDate": "2013-11-20", "lastClose": "4.379", "volume": "4696120", "open": "6.860", "high": "9.003", "low": "0.272"}, {"reportDate": "2013-11-21", "lastClose": "14.165", "volume": "5336078", "open": "4.061", "high": "14.796", "low": "0.094"}, {"reportDate": "2013-11-22", "lastClose": "14.431", "volume": "3308684", "open": "13.163", "high": "14.892", "low": "11.416"}, {"reportDate": "2013-11-25", "lastClose": "15.172", "volume": "5324329", "open": "13.649", "high": "15.357", "low": "14.979"}, {"reportDate": "2013-11-26", "lastClose": "14.490", "volume": "18357774", "open": "15.031", "high": "14.494", "low": "9.480"}, {"reportDate": "2013-11-27", "lastClose": "11.408", "volume": "4124379", "open": "13.775", "high": "11.458", "low": "6.567"}, {"reportDate": "2013-11-29", "lastClose": "10.900", "volume": "2692017", "open": "10.744", "high": "15.419", "low": "10.794"}, {"reportDate": "2013-12-02", "lastClose": "13.834", "volume": "8019747", "open": "10.608", "high": "14.710", "low": "13.503"}, {"reportDate": "2013-12-03", "lastClose": "11.295", "volume": "6952683", "open": "13.227", "high": "14.537", "low": "10.092"}, {"reportDate": "2013-12-04", "lastClose": "12.458", "volume": "12132587", "open": "10.964", "high": "15.120", "low": "11.965"}, {"reportDate": "2013-12-05", "lastClose": "3.201", "volume": "6696618", "open": "12.012", "high": "9.870", "low": "3.151"}, {"reportDate": "2013-12-06", "lastClose": "10.712", "volume": "6816078", "open": "2.904", "high": "13.011", "low": "10.640"}, {"reportDate": "2013-12-09", "lastClose": "3.824", "volume": "8137333", "open": "10.318", "high": "11.932", "low": "3.645"}, {"reportDate": "2013-12-10", "lastClose": "14.880", "volume": "10883547", "open": "3.695", "high": "15.091", "low": "13.728"}, {"reportDate": "2013-12-11", "lastClose": "12.978", "volume": "8516648", "open": "14.193", "high": "14.761", "low": "10.220"}, {"reportDate": "2013-12-12", "lastClose": "3.667", "volume": "5386068", "open": "12.154", "high": "7.023", "low": "0.524"}, {"reportDate": "2013-12-13", "lastClose": "14.752", "volume": "4437173", "open": "3.394", "high": "14.772", "low": "7.389"}, {"reportDate": "2013-12-16", "lastClose": "8.778", "volume": "5497208", "open": "14.443", "high": "9.903", "low": "8.468"}, {"reportDate": "2013-12-17", "lastClose": "10.914", "volume": "5936173", "open": "8.571", "high": "13.043", "low": "1.382"}, {"reportDate": "2013-12-18", "lastClose": "10.096", "volume": "10598511", "open": "10.466", "high": "11.953", "low": "4.702"}, {"reportDate": "2013-12-19", "lastClose": "13.810", "volume": "6153729", "open": "9.840", "high": "14.381", "low": "11.391"}, {"reportDate": "2013-12-20", "lastClose": "13.821", "volume": "8899725", "open": "12.480", "high": "14.642", "low": "13.559"}, {"reportDate": "2013-12-23", "lastClose": "15.629", "volume": "3790667", "open": "12.876", "high": "15.700", "low": "15.586"}, {"reportDate": "2013-12-24", "lastClose": "15.490", "volume": "1943164", "open": "15.163", "high": "15.714", "low": "15.032"}, {"reportDate": "2013-12-26", "lastClose": "12.680", "volume": "4037371", "open": "15.272", "high": "12.715", "low": "10.473"}, {"reportDate": "2013-12-27", "lastClose": "14.534", "volume": "4759988", "open": "12.105", "high": "15.426", "low": "13.610"}, {"reportDate": "2013-12-30", "lastClose": "8.858", "volume": "5192236", "open": "13.542", "high": "13.889", "low": "7.583"}, {"reportDate": "2013-12-31", "lastClose": "11.008", "volume": "4732219", "open": "8.652", "high": "14.594", "low": "9.296"}, {"reportDate": "2014-01-02", "lastClose": "15.710", "volume": "5610591", "open": "10.782", "high": "15.717", "low": "15.702"}, {"reportDate": "2014-01-03", "lastClose": "14.275", "volume": "5485130", "open": "14.276", "high": "15.446", "low": "13.998"}, {"reportDate": "2014-01-06", "lastClose": "2.864", "volume": "9812984", "open": "13.646", "high": "8.344", "low": "0.972"}, {"reportDate": "2014-01-07", "lastClose": "13.508", "volume": "7687683", "open": "2.783", "high": "16.107", "low": "12.852"}, {"reportDate": "2014-01-08", "lastClose": "9.565", "volume": "6946011", "open": "12.447", "high": "11.469", "low": "9.054"}, {"reportDate": "2014-01-09", "lastClose": "5.953", "volume": "6796662", "open": "9.280", "high": "14.293", "low": "0.565"}, {"reportDate": "2014-01-10", "lastClose": "13.230", "volume": "4988314", "open": "5.814", "high": "15.132", "low": "12.464"}, {"reportDate": "2014-01-13", "lastClose": "7.857", "volume": "5183686", "open": "12.473", "high": "14.359", "low": "0.603"}, {"reportDate": "2014-01-14", "lastClose": "12.541", "volume": "5555444", "open": "7.589", "high": "15.473", "low": "2.950"}, {"reportDate": "2014-01-15", "lastClose": "9.410", "volume": "4020686", "open": "12.254", "high": "14.291", "low": "6.804"}, {"reportDate": "2014-01-16", "lastClose": "14.895", "volume": "5035624", "open": "8.918", "high": "15.325", "low": "14.853"}, {"reportDate": "2014-01-17", "lastClose": "15.016", "volume": "6911335", "open": "14.751", "high": "16.010", "low": "14.014"}, {"reportDate": "2014-01-21", "lastClose": "14.064", "volume": "5187575", "open": "14.216", "high": "14.402", "low": "12.485"}, {"reportDate": "2014-01-22", "lastClose": "12.801", "volume": "7148628", "open": "13.104", "high": "14.224", "low": "7.534"}, {"reportDate": "2014-01-23", "lastClose": "14.158", "volume": "4290087", "open": "12.339", "high": "14.425", "low": "11.865"}, {"reportDate": "2014-01-24", "lastClose": "1.267", "volume": "5173415", "open": "13.344", "high": "13.262", "low": "1.143"}, {"reportDate": "2014-01-27", "lastClose": "11.133", "volume": "4899465", "open": "1.212", "high": "15.326", "low": "5.934"}, {"reportDate": "2014-01-28", "lastClose": "8.676", "volume": "3966616", "open": "10.386", "high": "9.475", "low": "5.288"}, {"reportDate": "2014-01-29", "lastClose": "12.487", "volume": "3340696", "open": "7.943", "high": "14.321", "low": "11.384"}, {"reportDate": "2014-01-30", "lastClose": "3.590", "volume": "4789496", "open": "11.341", "high": "12.496", "low": "0.384"}, {"reportDate": "2014-01-31", "lastClose": "11.918", "volume": "7291855", "open": "3.471", "high": "13.134", "low": "9.194"}, {"reportDate": "2014-02-03", "lastClose": "9.541", "volume": "8960494", "open": "11.889", "high": "10.284", "low": "5.020"}, {"reportDate": "2014-02-04", "lastClose": "13.250", "volume": "6763804", "open": "9.428", "high": "13.607", "low": "3.238"}, {"reportDate": "2014-02-05", "lastClose": "9.471", "volume": "4949043", "open": "12.931", "high": "13.879", "low": "4.249"}, {"reportDate": "2014-02-06", "lastClose": "13.854", "volume": "4045136", "open": "9.060", "high": "14.771", "low": "13.753"}, {"reportDate": "2014-02-07", "lastClose": "15.821", "volume": "3154287", "open": "13.094", "high": "15.874", "low": "15.445"}, {"reportDate": "2014-02-10", "lastClose": "2.577", "volume": "7322813", "open": "15.135", "high": "6.649", "low": "1.108"}, {"reportDate": "2014-02-11", "lastClose": "8.930", "volume": "5263745", "open": "2.326", "high": "11.990", "low": "3.252"}, {"reportDate": "2014-02-12", "lastClose": "14.630", "volume": "17850117", "open": "8.434", "high": "15.076", "low": "14.506"}, {"reportDate": "2014-02-13", "lastClose": "16.880", "volume": "20210197", "open": "14.454", "high": "17.024", "low": "16.652"}, {"reportDate": "2014-02-14", "lastClose": "17.368", "volume": "16808287", "open": "16.560", "high": "17.942", "low": "15.832"}, {"reportDate": "2014-02-18", "lastClose": "5.384", "volume": "9555436", "open": "16.426", "high": "14.224", "low": "3.409"}, {"reportDate": "2014-02-19", "lastClose": "13.594", "volume": "10305792", "open": "4.936", "high": "15.568", "low": "3.724"}, {"reportDate": "2014-02-20", "lastClose": "15.022", "volume": "8950126", "open": "12.495", "high": "17.467", "low": "11.202"}, {"reportDate": "2014-02-21", "lastClose": "15.544", "volume": "9050794", "open": "14.694", "high": "15.872", "low": "15.320"}, {"reportDate": "2014-02-24", "lastClose": "12.409", "volume": "9666114", "open": "15.287", "high": "18.154", "low": "6.850"}, {"reportDate": "2014-02-25", "lastClose": "13.089", "volume": "5437101", "open": "12.022", "high": "16.671", "low": "5.879"}, {"reportDate": "2014-02-26", "lastClose": "10.773", "volume": "7697314", "open": "12.451", "high": "14.125", "low": "0.310"}, {"reportDate": "2014-02-27", "lastClose": "17.395", "volume": "8593016", "open": "10.327", "high": "18.211", "low": "17.328"}, {"reportDate": "2014-02-28", "lastClose": "5.500", "volume": "7740110", "open": "16.867", "high": "11.246", "low": "0.268"}, {"reportDate": "2014-03-03", "lastClose": "15.859", "volume": "9145240", "open": "5.064", "high": "17.763", "low": "15.763"}, {"reportDate": "2014-03-04", "lastClose": "11.817", "volume": "5935544", "open": "15.698", "high": "15.280", "low": "6.740"}, {"reportDate": "2014-03-05", "lastClose": "12.380", "volume": "4866217", "open": "11.714", "high": "18.506", "low": "11.548"}, {"reportDate": "2014-03-06", "lastClose": "17.144", "volume": "7113998", "open": "11.893", "high": "18.236", "low": "12.747"}, {"reportDate": "2014-03-07", "lastClose": "14.241", "volume": "5719319", "open": "17.143", "high": "14.592", "low": "10.953"}, {"reportDate": "2014-03-10", "lastClose": "15.349", "volume": "6101061", "open": "13.701", "high": "16.787", "low": "14.446"}, {"reportDate": "2014-03-11", "lastClose": "13.119", "volume": "7138971", "open": "14.324", "high": "14.301", "low": "12.472"}, {"reportDate": "2014-03-12", "lastClose": "15.253", "volume": "5217830", "open": "13.053", "high": "15.324", "low": "15.019"}, {"reportDate": "2014-03-13", "lastClose": "1.510", "volume": "9089120", "open": "14.000", "high": "17.230", "low": "0.655"}, {"reportDate": "2014-03-14", "lastClose": "10.523", "volume": "9782571", "open": "1.477", "high": "15.083", "low": "9.482"}, {"reportDate": "2014-03-17", "lastClose": "9.795", "volume": "6208726", "open": "9.568", "high": "10.513", "low": "0.933"}, {"reportDate": "2014-03-18", "lastClose": "8.244", "volume": "6998833", "open": "9.320", "high": "14.077", "low": "6.910"}, {"reportDate": "2014-03-19", "lastClose": "9.461", "volume": "9107449", "open": "8.132", "high": "15.198", "low": "8.336"}, {"reportDate": "2014-03-20", "lastClose": "11.046", "volume": "3925259", "open": "9.141", "high": "12.068", "low": "8.610"}, {"reportDate": "2014-03-21", "lastClose": "4.228", "volume": "13403984", "open": "10.010", "high": "11.361", "low": "0.749"}, {"reportDate": "2014-03-24", "lastClose": "6.247", "volume": "6952754", "open": "4.071", "high": "13.735", "low": "2.634"}, {"reportDate": "2014-03-25", "lastClose": "15.548", "volume": "6267893", "open": "5.756", "high": "17.688", "low": "7.113"}, {"reportDate": "2014-03-26", "lastClose": "11.860", "volume": "13066171", "open": "15.242", "high": "12.457", "low": "4.766"}, {"reportDate": "2014-03-27", "lastClose": "4.873", "volume": "12837171", "open": "10.982", "high": "7.645", "low": "1.130"}, {"reportDate": "2014-03-28", "lastClose": "4.465", "volume": "8557386", "open": "4.667", "high": "8.412", "low": "4.147"}, {"reportDate": "2014-03-31", "lastClose": "17.883", "volume": "6190087", "open": "4.450", "high": "17.998", "low": "17.553"}, {"reportDate": "2014-04-01", "lastClose": "17.387", "volume": "13392790", "open": "17.823", "high": "18.717", "low": "8.543"}, {"reportDate": "2014-04-02", "lastClose": "14.773", "volume": "5865996", "open": "16.830", "high": "15.859", "low": "4.966"}, {"reportDate": "2014-04-03", "lastClose": "11.198", "volume": "12762181", "open": "14.295", "high": "14.396", "low": "10.003"}, {"reportDate": "2014-04-04", "lastClose": "3.674", "volume": "8544067", "open": "10.630", "high": "6.251", "low": "1.310"}, {"reportDate": "2014-04-07", "lastClose": "17.479", "volume": "10251452", "open": "3.438", "high": "17.544", "low": "17.168"}, {"reportDate": "2014-04-08", "lastClose": "12.817", "volume": "9886230", "open": "16.755", "high": "18.617", "low": "10.285"}, {"reportDate": "2014-04-09", "lastClose": "16.596", "volume": "10186627", "open": "12.789", "high": "17.231", "low": "15.977"}, {"reportDate": "2014-04-10", "lastClose": "13.395", "volume": "7722549", "open": "16.227", "high": "15.949", "low": "11.960"}, {"reportDate": "2014-04-11", "lastClose": "14.742", "volume": "8692227", "open": "13.328", "high": "14.811", "low": "13.935"}, {"reportDate": "2014-04-14", "lastClose": "10.016", "volume": "6104117", "open": "14.731", "high": "12.797", "low": "7.592"}, {"reportDate": "2014-04-15", "lastClose": "8.948", "volume": "6501421", "open": "9.476", "high": "18.503", "low": "7.134"}, {"reportDate": "2014-04-16", "lastClose": "12.958", "volume": "5036355", "open": "8.251", "high": "13.761", "low": "10.997"}, {"reportDate": "2014-04-17", "lastClose": "16.139", "volume": "3102359", "open": "12.913", "high": "17.711", "low": "15.339"}, {"reportDate": "2014-04-21", "lastClose": "14.698", "volume": "2541748", "open": "14.730", "high": "18.163", "low": "14.423"}, {"reportDate": "2014-04-22", "lastClose": "13.763", "volume": "5571061", "open": "13.677", "high": "18.036", "low": "7.745"}, {"reportDate": "2014-04-23", "lastClose": "16.747", "volume": "6337321", "open": "13.162", "high": "17.214", "low": "0.576"}, {"reportDate": "2014-04-24", "lastClose": "10.593", "volume": "8177784", "open": "16.214", "high": "15.153", "low": "9.116"}, {"reportDate": "2014-04-25", "lastClose": "11.564", "volume": "6859756", "open": "9.727", "high": "13.887", "low": "7.487"}, {"reportDate": "2014-04-28", "lastClose": "12.681", "volume": "5065710", "open": "11.521", "high": "16.880", "low": "6.836"}, {"reportDate": "2014-04-29", "lastClose": "18.121", "volume": "3558777", "open": "11.756", "high": "18.183", "low": "17.900"}, {"reportDate": "2014-04-30", "lastClose": "8.715", "volume": "7361864", "open": "16.423", "high": "9.043", "low": "5.306"}, {"reportDate": "2014-05-01", "lastClose": "17.298", "volume": "4764158", "open": "8.423", "high": "17.946", "low": "15.837"}, {"reportDate": "2014-05-02", "lastClose": "7.136", "volume": "3447239", "open": "16.162", "high": "13.040", "low": "1.265"}, {"reportDate": "2014-05-05", "lastClose": "14.216", "volume": "5679569", "open": "6.672", "high": "14.713", "low": "12.739"}, {"reportDate": "2014-05-06", "lastClose": "17.462", "volume": "9755146", "open": "14.036", "high": "18.495", "low": "17.429"}, {"reportDate": "2014-05-07", "lastClose": "5.025", "volume": "6789816", "open": "17.221", "high": "16.661", "low": "4.777"}, {"reportDate": "2014-05-08", "lastClose": "14.330", "volume": "9999469", "open": "4.857", "high": "14.372", "low": "13.542"}, {"reportDate": "2014-05-09", "lastClose": "7.530", "volume": "11153069", "open": "13.331", "high": "12.007", "low": "1.244"}, {"reportDate": "2014-05-12", "lastClose": "17.286", "volume": "6607952", "open": "7.153", "high": "18.178", "low": "17.207"}, {"reportDate": "2014-05-13", "lastClose": "2.869", "volume": "4444637", "open": "15.610", "high": "9.557", "low": "1.992"}, {"reportDate": "2014-05-14", "lastClose": "10.658", "volume": "4304961", "open": "2.631", "high": "15.680", "low": "9.387"}, {"reportDate": "2014-05-15", "lastClose": "17.149", "volume": "7246067", "open": "10.050", "high": "17.253", "low": "14.217"}, {"reportDate": "2014-05-16", "lastClose": "12.640", "volume": "6862190", "open": "16.585", "high": "12.775", "low": "11.660"}, {"reportDate": "2014-05-19", "lastClose": "14.124", "volume": "7253705", "open": "12.628", "high": "14.933", "low": "7.596"}, {"reportDate": "2014-05-20", "lastClose": "8.537", "volume": "6089020", "open": "13.113", "high": "10.860", "low": "6.784"}, {"reportDate": "2014-05-21", "lastClose": "7.989", "volume": "4679588", "open": "7.968", "high": "17.943", "low": "2.361"}, {"reportDate": "2014-05-22", "lastClose": "12.201", "volume": "3100584", "open": "7.206", "high": "13.980", "low": "11.400"}, {"reportDate": "2014-05-23", "lastClose": "16.469", "volume": "3687523", "open": "11.705", "high": "18.310", "low": "15.751"}, {"reportDate": "2014-05-27", "lastClose": "4.180", "volume": "4833754", "open": "16.047", "high": "15.472", "low": "2.179"}, {"reportDate": "2014-05-28", "lastClose": "16.141", "volume": "4955429", "open": "3.807", "high": "16.219", "low": "9.009"}, {"reportDate": "2014-05-29", "lastClose": "18.523", "volume": "3513979", "open": "16.082", "high": "18.986", "low": "18.520"}, {"reportDate": "2014-05-30", "lastClose": "18.739", "volume": "5328396", "open": "16.905", "high": "18.982", "low": "17.943"}, {"reportDate": "2014-06-02", "lastClose": "14.141", "volume": "3951091", "open": "17.544", "high": "14.576", "low": "12.897"}, {"reportDate": "2014-06-03", "lastClose": "17.654", "volume": "5194318", "open": "13.006", "high": "18.870", "low": "12.012"}, {"reportDate": "2014-06-04", "lastClose": "14.383", "volume": "3577888", "open": "16.774", "high": "15.067", "low": "2.472"}, {"reportDate": "2014-06-05", "lastClose": "13.298", "volume": "4346446", "open": "13.719", "high": "14.082", "low": "12.650"}, {"reportDate": "2014-06-06", "lastClose": "11.423", "volume": "3915058", "open": "12.661", "high": "17.888", "low": "4.327"}, {"reportDate": "2014-06-09", "lastClose": "13.666", "volume": "6007314", "open": "10.493", "high": "17.098", "low": "1.775"}, {"reportDate": "2014-06-10", "lastClose": "3.837", "volume": "5319565", "open": "12.972", "high": "16.925", "low": "0.852"}, {"reportDate": "2014-06-11", "lastClose": "19.008", "volume": "5566289", "open": "3.677", "high": "19.208", "low": "18.939"}, {"reportDate": "2014-06-12", "lastClose": "18.702", "volume": "7432701", "open": "17.816", "high": "19.267", "low": "15.671"}, {"reportDate": "2014-06-13", "lastClose": "9.117", "volume": "4901015", "open": "17.083", "high": "10.884", "low": "5.391"}, {"reportDate": "2014-06-16", "lastClose": "6.405", "volume": "4691472", "open": "8.476", "high": "17.974", "low": "2.840"}, {"reportDate": "2014-06-17", "lastClose": "14.310", "volume": "3239739", "open": "6.281", "high": "18.448", "low": "9.089"}, {"reportDate": "2014-06-18", "lastClose": "14.080", "volume": "4781796", "open": "13.081", "high": "18.144", "low": "13.150"}, {"reportDate": "2014-06-19", "lastClose": "17.402", "volume": "10072835", "open": "13.629", "high": "18.746", "low": "16.293"}, {"reportDate": "2014-06-20", "lastClose": "11.789", "volume": "8356988", "open": "15.767", "high": "16.208", "low": "0.994"}, {"reportDate": "2014-06-23", "lastClose": "6.754", "volume": "8572902", "open": "10.761", "high": "17.988", "low": "5.944"}, {"reportDate": "2014-06-24", "lastClose": "14.208", "volume": "6079357", "open": "6.346", "high": "16.521", "low": "13.429"}, {"reportDate": "2014-06-25", "lastClose": "17.135", "volume": "4808757", "open": "13.568", "high": "17.176", "low": "7.823"}, {"reportDate": "2014-06-26", "lastClose": "16.534", "volume": "5598900", "open": "15.978", "high": "17.338", "low": "15.412"}, {"reportDate": "2014-06-27", "lastClose": "12.610", "volume": "6754629", "open": "16.494", "high": "13.823", "low": "11.576"}, {"reportDate": "2014-06-30", "lastClose": "8.374", "volume": "4107404", "open": "11.544", "high": "10.249", "low": "4.439"}, {"reportDate": "2014-07-01", "lastClose": "8.389", "volume": "7806067", "open": "8.345", "high": "10.888", "low": "2.366"}, {"reportDate": "2014-07-02", "lastClose": "18.493", "volume": "3754144", "open": "8.291", "high": "18.685", "low": "18.134"}, {"reportDate": "2014-07-03", "lastClose": "5.074", "volume": "2832767", "open": "16.738", "high": "11.825", "low": "4.121"}, {"reportDate": "2014-07-07", "lastClose": "2.279", "volume": "2631031", "open": "4.972", "high": "10.012", "low": "0.152"}, {"reportDate": "2014-07-08", "lastClose": "4.623", "volume": "4918488", "open": "2.080", "high": "8.980", "low": "1.825"}, {"reportDate": "2014-07-09", "lastClose": "12.775", "volume": "9040623", "open": "4.527", "high": "15.874", "low": "7.826"}, {"reportDate": "2014-07-10", "lastClose": "15.338", "volume": "5445608", "open": "12.218", "high": "16.803", "low": "6.380"}, {"reportDate": "2014-07-11", "lastClose": "8.385", "volume": "4558040", "open": "14.501", "high": "18.035", "low": "6.143"}, {"reportDate": "2014-07-14", "lastClose": "10.019", "volume": "6786702", "open": "7.881", "high": "12.210", "low": "3.120"}, {"reportDate": "2014-07-15", "lastClose": "11.028", "volume": "9528448", "open": "9.259", "high": "18.693", "low": "4.120"}, {"reportDate": "2014-07-16", "lastClose": "16.190", "volume": "7127442", "open": "10.986", "high": "18.688", "low": "14.067"}, {"reportDate": "2014-07-17", "lastClose": "18.890", "volume": "7494250", "open": "15.597", "high": "19.088", "low": "17.128"}, {"reportDate": "2014-07-18", "lastClose": "17.260", "volume": "12716092", "open": "18.238", "high": "17.644", "low": "16.857"}, {"reportDate": "2014-07-21", "lastClose": "14.790", "volume": "5506739", "open": "16.234", "high": "15.806", "low": "14.069"}, {"reportDate": "2014-07-22", "lastClose": "9.564", "volume": "7190843", "open": "14.276", "high": "14.013", "low": "5.544"}, {"reportDate": "2014-07-23", "lastClose": "6.220", "volume": "6275061", "open": "9.016", "high": "15.626", "low": "1.003"}, {"reportDate": "2014-07-24", "lastClose": "10.851", "volume": "5281194", "open": "5.874", "high": "17.082", "low": "9.557"}, {"reportDate": "2014-07-25", "lastClose": "10.948", "volume": "5549947", "open": "9.795", "high": "14.413", "low": "5.383"}, {"reportDate": "2014-07-28", "lastClose": "14.359", "volume": "7523966", "open": "9.927", "high": "16.281", "low": "13.056"}, {"reportDate": "2014-07-29", "lastClose": "16.965", "volume": "5174986", "open": "13.854", "high": "17.810", "low": "16.952"}, {"reportDate": "2014-07-30", "lastClose": "16.051", "volume": "5814187", "open": "15.832", "high": "16.390", "low": "3.221"}, {"reportDate": "2014-07-31", "lastClose": "13.874", "volume": "9559772", "open": "15.498", "high": "16.255", "low": "4.662"}, {"reportDate": "2014-08-01", "lastClose": "12.137", "volume": "4767052", "open": "12.671", "high": "16.476", "low": "11.702"}, {"reportDate": "2014-08-04", "lastClose": "15.426", "volume": "5330848", "open": "11.022", "high": "16.753", "low": "15.232"}, {"reportDate": "2014-08-05", "lastClose": "14.957", "volume": "7143422", "open": "14.323", "high": "17.175", "low": "13.909"}, {"reportDate": "2014-08-06", "lastClose": "10.347", "volume": "4684033", "open": "14.494", "high": "16.729", "low": "5.955"}, {"reportDate": "2014-08-07", "lastClose": "6.798", "volume": "8815948", "open": "9.792", "high": "14.790", "low": "4.443"}, {"reportDate": "2014-08-08", "lastClose": "14.654", "volume": "22017728", "open": "6.673", "high": "16.656", "low": "11.093"}, {"reportDate": "2014-08-11", "lastClose": "3.995", "volume": "7259062", "open": "13.944", "high": "4.111", "low": "3.823"}, {"reportDate": "2014-08-12", "lastClose": "4.228", "volume": "6788689", "open": "3.992", "high": "5.925", "low": "0.629"}, {"reportDate": "2014-08-13", "lastClose": "9.102", "volume": "5742953", "open": "3.819", "high": "11.273", "low": "4.935"}, {"reportDate": "2014-08-14", "lastClose": "5.840", "volume": "6292680", "open": "8.945", "high": "7.180", "low": "0.183"}, {"reportDate": "2014-08-15", "lastClose": "15.127", "volume": "8245774", "open": "5.480", "high": "15.580", "low": "15.044"}, {"reportDate": "2014-08-18", "lastClose": "9.065", "volume": "5724060", "open": "14.068", "high": "12.463", "low": "8.899"}, {"reportDate": "2014-08-19", "lastClose": "15.571", "volume": "5970597", "open": "8.765", "high": "15.692", "low": "9.487"}, {"reportDate": "2014-08-20", "lastClose": "16.114", "volume": "5138735", "open": "14.782", "high": "17.044", "low": "10.940"}, {"reportDate": "2014-08-21", "lastClose": "13.368", "volume": "5613926", "open": "16.004", "high": "18.750", "low": "12.890"}, {"reportDate": "2014-08-22", "lastClose": "8.764", "volume": "6246116", "open": "13.275", "high": "16.456", "low": "6.429"}, {"reportDate": "2014-08-25", "lastClose": "14.372", "volume": "3563394", "open": "8.480", "high": "18.969", "low": "11.730"}, {"reportDate": "2014-08-26", "lastClose": "10.357", "volume": "5836613", "open": "13.370", "high": "18.243", "low": "8.723"}, {"reportDate": "2014-08-27", "lastClose": "12.255", "volume": "4308897", "open": "10.194", "high": "13.859", "low": "12.191"}, {"reportDate": "2014-08-28", "lastClose": "15.497", "volume": "4402887", "open": "11.554", "high": "18.292", "low": "14.808"}, {"reportDate": "2014-08-29", "lastClose": "17.917", "volume": "5023352", "open": "14.317", "high": "19.330", "low": "17.553"}, {"reportDate": "2014-09-02", "lastClose": "17.939", "volume": "4197119", "open": "16.328", "high": "18.137", "low": "1.121"}, {"reportDate": "2014-09-03", "lastClose": "17.937", "volume": "5684164", "open": "17.503", "high": "18.416", "low": "14.794"}, {"reportDate": "2014-09-04", "lastClose": "14.870", "volume": "10322125", "open": "17.089", "high": "19.070", "low": "10.564"}, {"reportDate": "2014-09-05", "lastClose": "14.089", "volume": "6184238", "open": "13.939", "high": "18.337", "low": "11.900"}, {"reportDate": "2014-09-08", "lastClose": "16.490", "volume": "6515717", "open": "13.516", "high": "18.305", "low": "14.899"}, {"reportDate": "2014-09-09", "lastClose": "4.509", "volume": "4252214", "open": "15.789", "high": "11.125", "low": "0.553"}, {"reportDate": "2014-09-10", "lastClose": "15.386", "volume": "4087380", "open": "4.362", "high": "19.423", "low": "4.757"}, {"reportDate": "2014-09-11", "lastClose": "18.099", "volume": "5512651", "open": "15.088", "high": "18.738", "low": "17.966"}, {"reportDate": "2014-09-12", "lastClose": "16.852", "volume": "6535283", "open": "18.086", "high": "17.832", "low": "16.205"}, {"reportDate": "2014-09-15", "lastClose": "2.913", "volume": "7044240", "open": "16.284", "high": "17.936", "low": "1.119"}, {"reportDate": "2014-09-16", "lastClose": "5.526", "volume": "5051279", "open": "2.842", "high": "10.688", "low": "1.585"}, {"reportDate": "2014-09-17", "lastClose": "0.594", "volume": "3494497", "open": "5.325", "high": "14.013", "low": "0.336"}, {"reportDate": "2014-09-18", "lastClose": "12.658", "volume": "4805724", "open": "0.554", "high": "13.844", "low": "11.512"}, {"reportDate": "2014-09-19", "lastClose": "14.149", "volume": "12227726", "open": "12.203", "high": "15.755", "low": "12.421"}, {"reportDate": "2014-09-22", "lastClose": "16.812", "volume": "5447624", "open": "13.191", "high": "16.980", "low": "16.085"}, {"reportDate": "2014-09-23", "lastClose": "17.789", "volume": "4464799", "open": "16.451", "high": "18.497", "low": "17.159"}, {"reportDate": "2014-09-24", "lastClose": "9.500", "volume": "3606260", "open": "16.987", "high": "11.787", "low": "4.133"}, {"reportDate": "2014-09-25", "lastClose": "9.907", "volume": "6617181", "open": "9.198", "high": "11.122", "low": "9.266"}, {"reportDate": "2014-09-26", "lastClose": "15.849", "volume": "5152777", "open": "9.766", "high": "17.674", "low": "11.751"}, {"reportDate": "2014-09-29", "lastClose": "18.496", "volume": "5182924", "open": "15.697", "high": "18.499", "low": "17.706"}, {"reportDate": "2014-09-30", "lastClose": "9.652", "volume": "6622270", "open": "18.386", "high": "17.835", "low": "2.831"}, {"reportDate": "2014-10-01", "lastClose": "18.128", "volume": "7079601", "open": "8.710", "high": "18.376", "low": "14.296"}, {"reportDate": "2014-10-02", "lastClose": "13.997", "volume": "6497457", "open": "17.371", "high": "17.647", "low": "13.752"}, {"reportDate": "2014-10-03", "lastClose": "11.250", "volume": "5511103", "open": "13.950", "high": "14.932", "low": "8.610"}, {"reportDate": "2014-10-06", "lastClose": "17.378", "volume": "4793083", "open": "11.060", "high": "18.222", "low": "16.528"}, {"reportDate": "2014-10-07", "lastClose": "16.403", "volume": "6806096", "open": "16.492", "high": "17.686", "low": "16.261"}, {"reportDate": "2014-10-08", "lastClose": "10.384", "volume": "6112227", "open": "15.226", "high": "13.562", "low": "8.092"}, {"reportDate": "2014-10-09", "lastClose": "5.016", "volume": "7040219", "open": "10.323", "high": "12.367", "low": "2.982"}, {"reportDate": "2014-10-10", "lastClose": "11.515", "volume": "14624777", "open": "4.627", "high": "16.402", "low": "9.693"}, {"reportDate": "2014-10-13", "lastClose": "14.316", "volume": "8945486", "open": "11.230", "high": "14.340", "low": "14.136"}, {"reportDate": "2014-10-14", "lastClose": "11.372", "volume": "7946701", "open": "12.967", "high": "14.842", "low": "11.139"}, {"reportDate": "2014-10-15", "lastClose": "6.570", "volume": "8946362", "open": "10.588", "high": "15.733", "low": "2.208"}, {"reportDate": "2014-10-16", "lastClose": "16.643", "volume": "7249283", "open": "6.483", "high": "17.387", "low": "13.875"}, {"reportDate": "2014-10-17", "lastClose": "16.345", "volume": "6332242", "open": "15.573", "high": "17.282", "low": "16.215"}, {"reportDate": "2014-10-20", "lastClose": "8.370", "volume": "4637272", "open": "15.102", "high": "9.171", "low": "6.164"}, {"reportDate": "2014-10-21", "lastClose": "12.190", "volume": "7476449", "open": "7.915", "high": "12.434", "low": "1.516"}, {"reportDate": "2014-10-22", "lastClose": "16.072", "volume": "5637870", "open": "11.009", "high": "17.460", "low": "15.417"}, {"reportDate": "2014-10-23", "lastClose": "15.581", "volume": "4798384", "open": "14.652", "high": "18.265", "low": "14.418"}, {"reportDate": "2014-10-24", "lastClose": "13.852", "volume": "5182966", "open": "14.248", "high": "14.858", "low": "13.207"}, {"reportDate": "2014-10-27", "lastClose": "12.472", "volume": "3538173", "open": "13.000", "high": "14.608", "low": "1.616"}, {"reportDate": "2014-10-28", "lastClose": "6.552", "volume": "4313982", "open": "12.400", "high": "18.165", "low": "0.095"}, {"reportDate": "2014-10-29", "lastClose": "5.940", "volume": "3884135", "open": "6.109", "high": "9.912", "low": "0.366"}, {"reportDate": "2014-10-30", "lastClose": "12.046", "volume": "4181401", "open": "5.707", "high": "15.157", "low": "3.052"}, {"reportDate": "2014-10-31", "lastClose": "15.392", "volume": "6094547", "open": "11.341", "high": "17.054", "low": "12.010"}, {"reportDate": "2014-11-03", "lastClose": "14.658", "volume": "6909655", "open": "15.390", "high": "16.416", "low": "13.240"}, {"reportDate": "2014-11-04", "lastClose": "7.197", "volume": "8858167", "open": "13.825", "high": "8.698", "low": "6.371"}, {"reportDate": "2014-11-05", "lastClose": "18.906", "volume": "7641562", "open": "6.517", "high": "19.350", "low": "15.738"}, {"reportDate": "2014-11-06", "lastClose": "18.317", "volume": "9573932", "open": "17.174", "high": "19.156", "low": "15.214"}, {"reportDate": "2014-11-07", "lastClose": "18.969", "volume": "10927663", "open": "18.199", "high": "19.019", "low": "18.661"}, {"reportDate": "2014-11-10", "lastClose": "10.577", "volume": "6220072", "open": "18.796", "high": "17.429", "low": "4.996"}, {"reportDate": "2014-11-11", "lastClose": "12.687", "volume": "5259223", "open": "9.799", "high": "15.491", "low": "10.926"}, {"reportDate": "2014-11-12", "lastClose": "5.027", "volume": "4520834", "open": "12.404", "high": "14.686", "low": "5.019"}, {"reportDate": "2014-11-13", "lastClose": "15.437", "volume": "5038729", "open": "4.993", "high": "16.232", "low": "0.206"}, {"reportDate": "2014-11-14", "lastClose": "15.154", "volume": "3375592", "open": "15.366", "high": "18.447", "low": "14.572"}, {"reportDate": "2014-11-17", "lastClose": "8.573", "volume": "3398596", "open": "13.780", "high": "14.095", "low": "5.718"}, {"reportDate": "2014-11-18", "lastClose": "20.019", "volume": "4684175", "open": "7.718", "high": "20.023", "low": "19.652"}, {"reportDate": "2014-11-19", "lastClose": "15.618", "volume": "5110044", "open": "19.715", "high": "16.985", "low": "13.630"}, {"reportDate": "2014-11-20", "lastClose": "16.228", "volume": "4683065", "open": "14.546", "high": "17.884", "low": "15.026"}, {"reportDate": "2014-11-21", "lastClose": "11.670", "volume": "4837210", "open": "16.151", "high": "12.977", "low": "3.921"}, {"reportDate": "2014-11-24", "lastClose": "5.885", "volume": "2839244", "open": "11.123", "high": "6.583", "low": "3.639"}, {"reportDate": "2014-11-25", "lastClose": "9.490", "volume": "3824350", "open": "5.793", "high": "9.521", "low": "3.194"}, {"reportDate": "2014-11-26", "lastClose": "17.606", "volume": "5460174", "open": "8.990", "high": "19.558", "low": "17.426"}, {"reportDate": "2014-11-28", "lastClose": "19.942", "volume": "2604032", "open": "17.113", "high": "20.162", "low": "19.652"}, {"reportDate": "2014-12-01", "lastClose": "19.812", "volume": "3857094", "open": "19.508", "high": "19.870", "low": "18.474"}, {"reportDate": "2014-12-02", "lastClose": "5.779", "volume": "5616680", "open": "19.547", "high": "12.194", "low": "2.927"}, {"reportDate": "2014-12-03", "lastClose": "18.513", "volume": "5718458", "open": "5.458", "high": "20.773", "low": "17.753"}, {"reportDate": "2014-12-04", "lastClose": "18.052", "volume": "4647438", "open": "16.931", "high": "19.006", "low": "17.016"}, {"reportDate": "2014-12-05", "lastClose": "14.033", "volume": "3903518", "open": "17.107", "high": "14.722", "low": "12.963"}, {"reportDate": "2014-12-08", "lastClose": "17.803", "volume": "5608467", "open": "13.340", "high": "19.207", "low": "15.485"}, {"reportDate": "2014-12-09", "lastClose": "9.150", "volume": "4933046", "open": "16.845", "high": "18.631", "low": "0.679"}, {"reportDate": "2014-12-10", "lastClose": "16.208", "volume": "4223255", "open": "8.948", "high": "16.239", "low": "10.626"}, {"reportDate": "2014-12-11", "lastClose": "18.516", "volume": "3043896", "open": "16.156", "high": "19.757", "low": "2.365"}, {"reportDate": "2014-12-12", "lastClose": "12.376", "volume": "7372363", "open": "17.085", "high": "18.154", "low": "10.976"}, {"reportDate": "2014-12-15", "lastClose": "8.105", "volume": "5618195", "open": "11.274", "high": "18.135", "low": "0.243"}, {"reportDate": "2014-12-16", "lastClose": "13.107", "volume": "3805809", "open": "7.721", "high": "13.455", "low": "5.118"}, {"reportDate": "2014-12-17", "lastClose": "17.957", "volume": "8206249", "open": "12.807", "high": "18.728", "low": "15.282"}, {"reportDate": "2014-12-18", "lastClose": "19.334", "volume": "4623569", "open": "17.280", "high": "19.968", "low": "11.054"}, {"reportDate": "2014-12-19", "lastClose": "2.072", "volume": "7525890", "open": "18.617", "high": "19.423", "low": "1.529"}, {"reportDate": "2014-12-22", "lastClose": "11.325", "volume": "3565904", "open": "1.915", "high": "15.359", "low": "1.902"}, {"reportDate": "2014-12-23", "lastClose": "13.700", "volume": "2361248", "open": "10.909", "high": "17.350", "low": "13.087"}, {"reportDate": "2014-12-24", "lastClose": "18.450", "volume": "1110611", "open": "13.105", "high": "20.219", "low": "8.277"}, {"reportDate": "2014-12-26", "lastClose": "16.867", "volume": "1130461", "open": "16.918", "high": "19.659", "low": "12.453"}, {"reportDate": "2014-12-29", "lastClose": "14.050", "volume": "1801183", "open": "15.524", "high": "15.949", "low": "4.140"}, {"reportDate": "2014-12-30", "lastClose": "4.618", "volume": "2462985", "open": "13.962", "high": "18.975", "low": "3.676"}, {"reportDate": "2014-12-31", "lastClose": "9.308", "volume": "4123574", "open": "4.580", "high": "9.369", "low": "3.960"}, {"reportDate": "2015-01-02", "lastClose": "6.948", "volume": "2433217", "open": "9.056", "high": "18.280", "low": "2.382"}, {"reportDate": "2015-01-05", "lastClose": "12.554", "volume": "4009644", "open": "6.455", "high": "15.250", "low": "6.922"}, {"reportDate": "2015-01-06", "lastClose": "2.115", "volume": "4888441", "open": "12.060", "high": "11.459", "low": "1.212"}, {"reportDate": "2015-01-07", "lastClose": "14.579", "volume": "7442188", "open": "1.927", "high": "18.943", "low": "8.658"}, {"reportDate": "2015-01-08", "lastClose": "18.205", "volume": "6495057", "open": "13.317", "high": "19.732", "low": "17.026"}, {"reportDate": "2015-01-09", "lastClose": "11.354", "volume": "4523532", "open": "16.393", "high": "12.342", "low": "10.200"}, {"reportDate": "2015-01-12", "lastClose": "14.183", "volume": "4289272", "open": "11.067", "high": "18.863", "low": "8.553"}, {"reportDate": "2015-01-13", "lastClose": "10.495", "volume": "4901829", "open": "14.019", "high": "14.262", "low": "8.759"}, {"reportDate": "2015-01-14", "lastClose": "15.912", "volume": "3543535", "open": "9.765", "high": "17.834", "low": "13.773"}, {"reportDate": "2015-01-15", "lastClose": "15.204", "volume": "4085653", "open": "15.379", "high": "15.574", "low": "6.630"}, {"reportDate": "2015-01-16", "lastClose": "18.831", "volume": "4268150", "open": "15.081", "high": "18.853", "low": "18.822"}, {"reportDate": "2015-01-20", "lastClose": "18.774", "volume": "2812764", "open": "18.711", "high": "19.859", "low": "17.235"}, {"reportDate": "2015-01-21", "lastClose": "8.132", "volume": "3331333", "open": "17.339", "high": "12.655", "low": "6.235"}, {"reportDate": "2015-01-22", "lastClose": "7.747", "volume": "3562023", "open": "7.892", "high": "18.066", "low": "7.246"}, {"reportDate": "2015-01-23", "lastClose": "18.420", "volume": "2900992", "open": "7.417", "high": "19.813", "low": "17.073"}, {"reportDate": "2015-01-26", "lastClose": "17.477", "volume": "2983545", "open": "17.612", "high": "19.663", "low": "2.617"}, {"reportDate": "2015-01-27", "lastClose": "16.543", "volume": "8827612", "open": "17.314", "high": "18.870", "low": "16.525"}, {"reportDate": "2015-01-28", "lastClose": "14.036", "volume": "5606663", "open": "15.284", "high": "14.599", "low": "7.507"}, {"reportDate": "2015-01-29", "lastClose": "12.966", "volume": "5677063", "open": "13.736", "high": "17.647", "low": "9.664"}, {"reportDate": "2015-01-30", "lastClose": "16.030", "volume": "5982979", "open": "12.385", "high": "16.398", "low": "15.140"}, {"reportDate": "2015-02-02", "lastClose": "6.726", "volume": "5939396", "open": "15.102", "high": "10.468", "low": "2.231"}, {"reportDate": "2015-02-03", "lastClose": "19.043", "volume": "4076462", "open": "6.353", "high": "19.842", "low": "18.987"}, {"reportDate": "2015-02-04", "lastClose": "12.417", "volume": "4093308", "open": "17.431", "high": "18.500", "low": "8.385"}, {"reportDate": "2015-02-05", "lastClose": "12.627", "volume": "2974563", "open": "12.385", "high": "14.574", "low": "0.594"}, {"reportDate": "2015-02-06", "lastClose": "15.581", "volume": "4966958", "open": "11.915", "high": "16.784", "low": "13.955"}, {"reportDate": "2015-02-09", "lastClose": "9.962", "volume": "6750933", "open": "14.597", "high": "11.941", "low": "7.758"}, {"reportDate": "2015-02-10", "lastClose": "18.235", "volume": "4804603", "open": "9.122", "high": "18.550", "low": "5.900"}, {"reportDate": "2015-02-11", "lastClose": "18.035", "volume": "7381684", "open": "17.132", "high": "19.072", "low": "9.481"}, {"reportDate": "2015-02-12", "lastClose": "10.537", "volume": "13628657", "open": "17.450", "high": "18.001", "low": "6.650"}, {"reportDate": "2015-02-13", "lastClose": "5.051", "volume": "6603485", "open": "9.990", "high": "15.231", "low": "1.294"}, {"reportDate": "2015-02-17", "lastClose": "6.465", "volume": "4363263", "open": "4.730", "high": "20.364", "low": "0.762"}, {"reportDate": "2015-02-18", "lastClose": "8.935", "volume": "3688394", "open": "6.153", "high": "16.815", "low": "7.569"}, {"reportDate": "2015-02-19", "lastClose": "14.599", "volume": "3463565", "open": "8.715", "high": "16.035", "low": "9.643"}, {"reportDate": "2015-02-20", "lastClose": "18.651", "volume": "3415653", "open": "14.362", "high": "18.757", "low": "5.149"}, {"reportDate": "2015-02-23", "lastClose": "12.721", "volume": "2875957", "open": "18.311", "high": "12.890", "low": "9.934"}, {"reportDate": "2015-02-24", "lastClose": "12.402", "volume": "3271238", "open": "12.504", "high": "15.129", "low": "6.547"}, {"reportDate": "2015-02-25", "lastClose": "16.725", "volume": "2771390", "open": "11.620", "high": "20.515", "low": "16.060"}, {"reportDate": "2015-02-26", "lastClose": "18.639", "volume": "3418395", "open": "16.544", "high": "20.307", "low": "18.358"}, {"reportDate": "2015-02-27", "lastClose": "8.950", "volume": "3686044", "open": "17.009", "high": "15.214", "low": "7.410"}, {"reportDate": "2015-03-02", "lastClose": "18.398", "volume": "6801589", "open": "8.569", "high": "22.338", "low": "11.725"}, {"reportDate": "2015-03-03", "lastClose": "12.351", "volume": "3366940", "open": "18.321", "high": "13.873", "low": "10.479"}, {"reportDate": "2015-03-04", "lastClose": "11.638", "volume": "5543234", "open": "12.200", "high": "13.765", "low": "4.704"}, {"reportDate": "2015-03-05", "lastClose": "21.305", "volume": "7026016", "open": "11.357", "high": "22.137", "low": "21.198"}, {"reportDate": "2015-03-06", "lastClose": "15.418", "volume": "5244366", "open": "20.610", "high": "19.205", "low": "14.928"}, {"reportDate": "2015-03-09", "lastClose": "14.740", "volume": "4836431", "open": "14.800", "high": "20.014", "low": "14.236"}, {"reportDate": "2015-03-10", "lastClose": "21.691", "volume": "12872397", "open": "13.847", "high": "22.164", "low": "21.163"}, {"reportDate": "2015-03-11", "lastClose": "15.183", "volume": "5579284", "open": "19.794", "high": "17.809", "low": "3.917"}, {"reportDate": "2015-03-12", "lastClose": "14.728", "volume": "8246897", "open": "15.036", "high": "22.296", "low": "12.266"}, {"reportDate": "2015-03-13", "lastClose": "17.880", "volume": "7844814", "open": "13.894", "high": "20.633", "low": "17.633"}, {"reportDate": "2015-03-16", "lastClose": "7.776", "volume": "5811563", "open": "17.043", "high": "20.240", "low": "5.409"}, {"reportDate": "2015-03-17", "lastClose": "22.231", "volume": "6787591", "open": "7.538", "high": "22.904", "low": "22.192"}, {"reportDate": "2015-03-18", "lastClose": "21.630", "volume": "10049588", "open": "20.270", "high": "22.962", "low": "18.795"}, {"reportDate": "2015-03-19", "lastClose": "6.784", "volume": "6938251", "open": "21.490", "high": "13.699", "low": "6.287"}, {"reportDate": "2015-03-20", "lastClose": "17.797", "volume": "10843571", "open": "6.442", "high": "20.144", "low": "16.802"}, {"reportDate": "2015-03-23", "lastClose": "18.824", "volume": "8861176", "open": "17.791", "high": "19.336", "low": "16.490"}, {"reportDate": "2015-03-24", "lastClose": "14.292", "volume": "7534243", "open": "17.123", "high": "16.217", "low": "0.364"}, {"reportDate": "2015-03-25", "lastClose": "8.920", "volume": "12406354", "open": "13.092", "high": "19.114", "low": "2.548"}, {"reportDate": "2015-03-26", "lastClose": "19.156", "volume": "7617418", "open": "8.403", "high": "20.074", "low": "9.163"}, {"reportDate": "2015-03-27", "lastClose": "19.846", "volume": "7910444", "open": "17.765", "high": "20.111", "low": "6.729"}, {"reportDate": "2015-03-30", "lastClose": "11.833", "volume": "5865715", "open": "19.523", "high": "20.860", "low": "7.414"}, {"reportDate": "2015-03-31", "lastClose": "2.184", "volume": "7973081", "open": "11.521", "high": "3.335", "low": "1.366"}, {"reportDate": "2015-04-01", "lastClose": "5.839", "volume": "7958657", "open": "2.071", "high": "14.045", "low": "4.559"}, {"reportDate": "2015-04-02", "lastClose": "20.624", "volume": "4775137", "open": "5.669", "high": "20.692", "low": "20.401"}, {"reportDate": "2015-04-06", "lastClose": "20.210", "volume": "12552868", "open": "20.243", "high": "20.902", "low": "17.598"}, {"reportDate": "2015-04-07", "lastClose": "8.422", "volume": "10075087", "open": "19.877", "high": "12.996", "low": "7.630"}, {"reportDate": "2015-04-08", "lastClose": "7.851", "volume": "9001630", "open": "8.329", "high": "8.171", "low": "2.948"}, {"reportDate": "2015-04-09", "lastClose": "14.929", "volume": "8351418", "open": "7.684", "high": "19.097", "low": "7.364"}, {"reportDate": "2015-04-10", "lastClose": "13.079", "volume": "5470878", "open": "14.505", "high": "18.391", "low": "0.529"}, {"reportDate": "2015-04-13", "lastClose": "10.945", "volume": "5017990", "open": "12.932", "high": "13.058", "low": "7.916"}, {"reportDate": "2015-04-14", "lastClose": "19.775", "volume": "4910698", "open": "10.302", "high": "21.629", "low": "7.616"}, {"reportDate": "2015-04-15", "lastClose": "21.519", "volume": "5238257", "open": "17.954", "high": "22.562", "low": "20.110"}, {"reportDate": "2015-04-16", "lastClose": "10.413", "volume": "3077385", "open": "19.834", "high": "17.968", "low": "8.163"}, {"reportDate": "2015-04-17", "lastClose": "8.784", "volume": "6019145", "open": "9.405", "high": "21.806", "low": "5.041"}, {"reportDate": "2015-04-20", "lastClose": "22.006", "volume": "4762983", "open": "8.220", "high": "22.217", "low": "21.871"}, {"reportDate": "2015-04-21", "lastClose": "12.123", "volume": "4777390", "open": "20.892", "high": "15.593", "low": "4.521"}, {"reportDate": "2015-04-22", "lastClose": "18.711", "volume": "4432304", "open": "11.925", "high": "21.306", "low": "16.777"}, {"reportDate": "2015-04-23", "lastClose": "16.034", "volume": "6110618", "open": "17.762", "high": "19.550", "low": "13.692"}, {"reportDate": "2015-04-24", "lastClose": "7.561", "volume": "5860312", "open": "15.614", "high": "16.847", "low": "3.099"}, {"reportDate": "2015-04-27", "lastClose": "6.770", "volume": "6036410", "open": "7.170", "high": "13.493", "low": "0.289"}, {"reportDate": "2015-04-28", "lastClose": "21.879", "volume": "5318462", "open": "6.175", "high": "21.880", "low": "17.742"}, {"reportDate": "2015-04-29", "lastClose": "11.090", "volume": "3928631", "open": "21.701", "high": "20.919", "low": "8.878"}, {"reportDate": "2015-04-30", "lastClose": "15.799", "volume": "4708608", "open": "10.906", "high": "21.099", "low": "9.263"}, {"reportDate": "2015-05-01", "lastClose": "8.203", "volume": "5729667", "open": "14.219", "high": "19.213", "low": "6.240"}, {"reportDate": "2015-05-04", "lastClose": "11.013", "volume": "4218876", "open": "8.085", "high": "17.209", "low": "1.318"}, {"reportDate": "2015-05-05", "lastClose": "16.079", "volume": "7037223", "open": "10.555", "high": "18.369", "low": "14.831"}, {"reportDate": "2015-05-06", "lastClose": "21.292", "volume": "7153087", "open": "15.109", "high": "22.058", "low": "21.004"}, {"reportDate": "2015-05-07", "lastClose": "21.306", "volume": "11637150", "open": "19.652", "high": "21.579", "low": "3.189"}, {"reportDate": "2015-05-08", "lastClose": "12.501", "volume": "27950935", "open": "19.843", "high": "16.271", "low": "9.142"}, {"reportDate": "2015-05-11", "lastClose": "16.486", "volume": "11531850", "open": "11.872", "high": "20.323", "low": "8.466"}, {"reportDate": "2015-05-12", "lastClose": "20.469", "volume": "8194632", "open": "15.088", "high": "20.764", "low": "20.306"}, {"reportDate": "2015-05-13", "lastClose": "5.913", "volume": "6717978", "open": "19.678", "high": "20.735", "low": "0.266"}, {"reportDate": "2015-05-14", "lastClose": "16.982", "volume": "6446610", "open": "5.369", "high": "18.651", "low": "8.621"}, {"reportDate": "2015-05-15", "lastClose": "10.120", "volume": "4338391", "open": "16.746", "high": "12.635", "low": "8.474"}, {"reportDate": "2015-05-18", "lastClose": "13.903", "volume": "7926762", "open": "9.169", "high": "18.319", "low": "11.652"}, {"reportDate": "2015-05-19", "lastClose": "19.737", "volume": "5643493", "open": "13.784", "high": "20.428", "low": "19.382"}, {"reportDate": "2015-05-20", "lastClose": "16.258", "volume": "4289271", "open": "18.725", "high": "20.339", "low": "14.473"}, {"reportDate": "2015-05-21", "lastClose": "13.330", "volume": "5647042", "open": "15.712", "high": "19.557", "low": "5.402"}, {"reportDate": "2015-05-22", "lastClose": "14.966", "volume": "4514119", "open": "13.001", "high": "14.988", "low": "14.394"}, {"reportDate": "2015-05-26", "lastClose": "6.584", "volume": "6441150", "open": "14.099", "high": "13.148", "low": "2.842"}, {"reportDate": "2015-05-27", "lastClose": "20.974", "volume": "10150103", "open": "6.271", "high": "21.673", "low": "20.534"}, {"reportDate": "2015-05-28", "lastClose": "13.182", "volume": "7666964", "open": "19.341", "high": "19.367", "low": "3.373"}, {"reportDate": "2015-05-29", "lastClose": "18.937", "volume": "7920496", "open": "13.138", "high": "20.595", "low": "15.891"}, {"reportDate": "2015-06-01", "lastClose": "8.442", "volume": "8164774", "open": "18.019", "high": "20.015", "low": "6.605"}, {"reportDate": "2015-06-02", "lastClose": "14.802", "volume": "4917220", "open": "7.685", "high": "19.216", "low": "13.811"}, {"reportDate": "2015-06-03", "lastClose": "8.033", "volume": "6215139", "open": "14.544", "high": "9.078", "low": "2.286"}, {"reportDate": "2015-06-04", "lastClose": "19.350", "volume": "6843748", "open": "7.268", "high": "19.948", "low": "10.657"}, {"reportDate": "2015-06-05", "lastClose": "21.456", "volume": "6529621", "open": "19.305", "high": "21.684", "low": "20.887"}, {"reportDate": "2015-06-08", "lastClose": "20.562", "volume": "7335375", "open": "19.705", "high": "21.663", "low": "20.117"}, {"reportDate": "2015-06-09", "lastClose": "11.575", "volume": "5334012", "open": "19.768", "high": "12.908", "low": "0.276"}, {"reportDate": "2015-06-10", "lastClose": "18.286", "volume": "11890381", "open": "11.433", "high": "18.950", "low": "17.893"}, {"reportDate": "2015-06-11", "lastClose": "21.530", "volume": "6493653", "open": "16.578", "high": "21.728", "low": "21.114"}, {"reportDate": "2015-06-12", "lastClose": "3.898", "volume": "7761866", "open": "21.107", "high": "8.094", "low": "0.336"}, {"reportDate": "2015-06-15", "lastClose": "18.988", "volume": "7532016", "open": "3.738", "high": "19.486", "low": "18.337"}, {"reportDate": "2015-06-16", "lastClose": "8.684", "volume": "5196283", "open": "18.497", "high": "10.669", "low": "7.277"}, {"reportDate": "2015-06-17", "lastClose": "18.132", "volume": "5596624", "open": "8.372", "high": "19.775", "low": "18.043"}, {"reportDate": "2015-06-18", "lastClose": "5.416", "volume": "6710767", "open": "17.660", "high": "8.203", "low": "4.360"}, {"reportDate": "2015-06-19", "lastClose": "5.758", "volume": "8424460", "open": "5.088", "high": "9.355", "low": "5.290"}, {"reportDate": "2015-06-22", "lastClose": "19.778", "volume": "10796179", "open": "5.714", "high": "21.390", "low": "17.646"}, {"reportDate": "2015-06-23", "lastClose": "7.273", "volume": "9356643", "open": "19.707", "high": "12.794", "low": "6.720"}, {"reportDate": "2015-06-24", "lastClose": "9.826", "volume": "5806004", "open": "7.083", "high": "15.803", "low": "9.169"}, {"reportDate": "2015-06-25", "lastClose": "11.427", "volume": "8488323", "open": "9.174", "high": "13.042", "low": "10.939"}, {"reportDate": "2015-06-26", "lastClose": "20.522", "volume": "10040618", "open": "11.042", "high": "20.858", "low": "17.728"}, {"reportDate": "2015-06-29", "lastClose": "14.333", "volume": "8768540", "open": "20.155", "high": "15.160", "low": "11.866"}, {"reportDate": "2015-06-30", "lastClose": "4.687", "volume": "7095462", "open": "13.573", "high": "13.946", "low": "0.887"}, {"reportDate": "2015-07-01", "lastClose": "8.173", "volume": "7036607", "open": "4.302", "high": "17.690", "low": "4.071"}, {"reportDate": "2015-07-02", "lastClose": "10.402", "volume": "3036832", "open": "7.711", "high": "19.799", "low": "8.453"}, {"reportDate": "2015-07-06", "lastClose": "9.040", "volume": "5052581", "open": "10.030", "high": "13.748", "low": "8.759"}, {"reportDate": "2015-07-07", "lastClose": "4.994", "volume": "13750795", "open": "8.435", "high": "5.821", "low": "0.814"}, {"reportDate": "2015-07-08", "lastClose": "3.262", "volume": "7986562", "open": "4.776", "high": "15.617", "low": "2.147"}, {"reportDate": "2015-07-09", "lastClose": "12.254", "volume": "7691428", "open": "3.065", "high": "18.323", "low": "10.417"}, {"reportDate": "2015-07-10", "lastClose": "14.294", "volume": "4888984", "open": "12.007", "high": "16.537", "low": "0.593"}, {"reportDate": "2015-07-13", "lastClose": "10.068", "volume": "4322475", "open": "13.283", "high": "11.705", "low": "9.541"}, {"reportDate": "2015-07-14", "lastClose": "17.966", "volume": "6157365", "open": "9.224", "high": "18.401", "low": "17.748"}, {"reportDate": "2015-07-15", "lastClose": "17.587", "volume": "6514728", "open": "17.843", "high": "18.992", "low": "17.392"}, {"reportDate": "2015-07-16", "lastClose": "7.602", "volume": "7048442", "open": "17.073", "high": "14.878", "low": "6.538"}, {"reportDate": "2015-07-17", "lastClose": "3.044", "volume": "5387294", "open": "7.059", "high": "4.063", "low": "0.461"}, {"reportDate": "2015-07-20", "lastClose": "13.199", "volume": "4130262", "open": "2.775", "high": "13.937", "low": "4.841"}, {"reportDate": "2015-07-21", "lastClose": "7.181", "volume": "3467241", "open": "12.855", "high": "13.300", "low": "5.901"}, {"reportDate": "2015-07-22", "lastClose": "14.312", "volume": "8574526", "open": "6.904", "high": "16.822", "low": "14.099"}, {"reportDate": "2015-07-23", "lastClose": "11.664", "volume": "3733862", "open": "13.206", "high": "16.083", "low": "10.930"}, {"reportDate": "2015-07-24", "lastClose": "18.117", "volume": "4348038", "open": "11.061", "high": "19.226", "low": "16.024"}, {"reportDate": "2015-07-27", "lastClose": "12.595", "volume": "4578731", "open": "16.845", "high": "14.665", "low": "12.458"}, {"reportDate": "2015-07-28", "lastClose": "17.945", "volume": "4352401", "open": "12.520", "high": "19.055", "low": "13.565"}, {"reportDate": "2015-07-29", "lastClose": "8.996", "volume": "5442846", "open": "16.788", "high": "12.109", "low": "3.002"}, {"reportDate": "2015-07-30", "lastClose": "15.215", "volume": "4327743", "open": "8.098", "high": "19.509", "low": "8.472"}, {"reportDate": "2015-07-31", "lastClose": "5.276", "volume": "4533717", "open": "14.757", "high": "14.226", "low": "4.910"}, {"reportDate": "2015-08-03", "lastClose": "13.916", "volume": "9493731", "open": "4.960", "high": "15.818", "low": "12.034"}, {"reportDate": "2015-08-04", "lastClose": "19.336", "volume": "6115577", "open": "13.515", "high": "19.350", "low": "18.982"}, {"reportDate": "2015-08-05", "lastClose": "20.270", "volume": "5221940", "open": "18.438", "high": "20.695", "low": "19.901"}, {"reportDate": "2015-08-06", "lastClose": "8.820", "volume": "14255187", "open": "19.006", "high": "12.648", "low": "0.234"}, {"reportDate": "2015-08-07", "lastClose": "21.480", "volume": "31170713", "open": "8.360", "high": "21.608", "low": "19.543"}, {"reportDate": "2015-08-10", "lastClose": "21.504", "volume": "14941698", "open": "20.149", "high": "21.777", "low": "21.074"}, {"reportDate": "2015-08-11", "lastClose": "15.292", "volume": "9460730", "open": "21.200", "high": "20.463", "low": "11.282"}, {"reportDate": "2015-08-12", "lastClose": "17.609", "volume": "8523105", "open": "14.463", "high": "18.818", "low": "12.802"}, {"reportDate": "2015-08-13", "lastClose": "22.121", "volume": "5721578", "open": "16.755", "high": "22.737", "low": "12.652"}, {"reportDate": "2015-08-14", "lastClose": "19.970", "volume": "5085210", "open": "21.729", "high": "20.971", "low": "14.785"}, {"reportDate": "2015-08-17", "lastClose": "19.992", "volume": "6325827", "open": "19.813", "high": "20.833", "low": "19.588"}, {"reportDate": "2015-08-18", "lastClose": "20.319", "volume": "6764332", "open": "19.072", "high": "20.797", "low": "9.586"}, {"reportDate": "2015-08-19", "lastClose": "15.928", "volume": "6204470", "open": "19.503", "high": "20.668", "low": "13.429"}, {"reportDate": "2015-08-20", "lastClose": "12.551", "volume": "10625094", "open": "15.352", "high": "20.539", "low": "3.426"}, {"reportDate": "2015-08-21", "lastClose": "18.557", "volume": "7886932", "open": "11.302", "high": "21.431", "low": "16.220"}, {"reportDate": "2015-08-24", "lastClose": "16.836", "volume": "14306215", "open": "17.749", "high": "20.058", "low": "14.495"}, {"reportDate": "2015-08-25", "lastClose": "2.424", "volume": "14651041", "open": "16.829", "high": "10.212", "low": "0.612"}, {"reportDate": "2015-08-26", "lastClose": "3.873", "volume": "15286181", "open": "2.187", "high": "16.482", "low": "2.655"}, {"reportDate": "2015-08-27", "lastClose": "20.095", "volume": "11433157", "open": "3.869", "high": "20.433", "low": "17.860"}, {"reportDate": "2015-08-28", "lastClose": "15.864", "volume": "7485454", "open": "19.154", "high": "17.270", "low": "6.522"}, {"reportDate": "2015-08-31", "lastClose": "7.469", "volume": "4629107", "open": "15.758", "high": "8.251", "low": "2.599"}, {"reportDate": "2015-09-01", "lastClose": "13.438", "volume": "7659787", "open": "7.210", "high": "20.563", "low": "10.055"}, {"reportDate": "2015-09-02", "lastClose": "8.632", "volume": "7173528", "open": "12.536", "high": "18.119", "low": "5.560"}, {"reportDate": "2015-09-03", "lastClose": "17.655", "volume": "5734095", "open": "7.962", "high": "19.876", "low": "14.970"}, {"reportDate": "2015-09-04", "lastClose": "17.112", "volume": "6293899", "open": "16.596", "high": "19.329", "low": "16.266"}, {"reportDate": "2015-09-08", "lastClose": "6.455", "volume": "5416045", "open": "15.933", "high": "10.762", "low": "3.457"}, {"reportDate": "2015-09-09", "lastClose": "21.599", "volume": "6605186", "open": "5.939", "high": "22.023", "low": "20.192"}, {"reportDate": "2015-09-10", "lastClose": "7.738", "volume": "7625200", "open": "19.985", "high": "17.033", "low": "1.980"}, {"reportDate": "2015-09-11", "lastClose": "16.321", "volume": "7295880", "open": "6.988", "high": "16.329", "low": "8.473"}, {"reportDate": "2015-09-14", "lastClose": "19.194", "volume": "4638592", "open": "14.798", "high": "19.414", "low": "18.362"}, {"reportDate": "2015-09-15", "lastClose": "5.261", "volume": "8197381", "open": "18.960", "high": "15.598", "low": "0.389"}, {"reportDate": "2015-09-16", "lastClose": "14.492", "volume": "3661673", "open": "4.956", "high": "22.216", "low": "4.885"}, {"reportDate": "2015-09-17", "lastClose": "14.681", "volume": "5483302", "open": "13.183", "high": "15.446", "low": "12.009"}, {"reportDate": "2015-09-18", "lastClose": "21.574", "volume": "7354351", "open": "14.622", "high": "23.422", "low": "13.334"}, {"reportDate": "2015-09-21", "lastClose": "11.595", "volume": "6460358", "open": "20.113", "high": "14.235", "low": "5.865"}, {"reportDate": "2015-09-22", "lastClose": "19.800", "volume": "5119990", "open": "11.029", "high": "20.444", "low": "19.145"}, {"reportDate": "2015-09-23", "lastClose": "11.633", "volume": "4030882", "open": "18.643", "high": "19.361", "low": "11.165"}, {"reportDate": "2015-09-24", "lastClose": "17.179", "volume": "9095277", "open": "10.739", "high": "20.700", "low": "14.134"}, {"reportDate": "2015-09-25", "lastClose": "2.691", "volume": "9039478", "open": "16.613", "high": "9.321", "low": "2.394"}, {"reportDate": "2015-09-28", "lastClose": "17.955", "volume": "8174460", "open": "2.458", "high": "19.008", "low": "17.878"}, {"reportDate": "2015-09-29", "lastClose": "22.743", "volume": "9353197", "open": "16.172", "high": "23.317", "low": "22.234"}, {"reportDate": "2015-09-30", "lastClose": "16.336", "volume": "11762519", "open": "22.178", "high": "16.785", "low": "16.221"}, {"reportDate": "2015-10-01", "lastClose": "22.847", "volume": "9874006", "open": "14.727", "high": "23.927", "low": "16.750"}, {"reportDate": "2015-10-02", "lastClose": "14.424", "volume": "8917015", "open": "22.681", "high": "17.263", "low": "3.250"}, {"reportDate": "2015-10-05", "lastClose": "5.533", "volume": "10774748", "open": "13.065", "high": "9.885", "low": "2.355"}, {"reportDate": "2015-10-06", "lastClose": "2.879", "volume": "11155750", "open": "5.168", "high": "5.428", "low": "1.912"}, {"reportDate": "2015-10-07", "lastClose": "20.768", "volume": "6713608", "open": "2.620", "high": "25.827", "low": "8.026"}, {"reportDate": "2015-10-08", "lastClose": "18.586", "volume": "11109406", "open": "19.492", "high": "24.040", "low": "13.256"}, {"reportDate": "2015-10-09", "lastClose": "14.034", "volume": "10089311", "open": "17.989", "high": "14.376", "low": "8.966"}, {"reportDate": "2015-10-12", "lastClose": "24.575", "volume": "4832022", "open": "13.045", "high": "26.392", "low": "24.382"}, {"reportDate": "2015-10-13", "lastClose": "14.455", "volume": "6898681", "open": "22.736", "high": "18.264", "low": "9.974"}, {"reportDate": "2015-10-14", "lastClose": "27.388", "volume": "14751236", "open": "13.686", "high": "27.517", "low": "22.708"}, {"reportDate": "2015-10-15", "lastClose": "26.856", "volume": "11692045", "open": "26.362", "high": "27.376", "low": "25.354"}, {"reportDate": "2015-10-16", "lastClose": "21.563", "volume": "9355381", "open": "25.147", "high": "25.814", "low": "7.763"}, {"reportDate": "2015-10-19", "lastClose": "14.875", "volume": "6509075", "open": "20.946", "high": "15.540", "low": "3.821"}, {"reportDate": "2015-10-20", "lastClose": "22.687", "volume": "6343454", "open": "13.761", "high": "23.884", "low": "17.533"}, {"reportDate": "2015-10-21", "lastClose": "19.876", "volume": "8802024", "open": "21.283", "high": "26.937", "low": "11.108"}, {"reportDate": "2015-10-22", "lastClose": "13.722", "volume": "7272417", "open": "19.183", "high": "20.797", "low": "7.957"}, {"reportDate": "2015-10-23", "lastClose": "18.871", "volume": "7821283", "open": "12.688", "high": "24.510", "low": "12.647"}, {"reportDate": "2015-10-26", "lastClose": "24.181", "volume": "5858173", "open": "18.115", "high": "27.634", "low": "5.744"}, {"reportDate": "2015-10-27", "lastClose": "19.018", "volume": "5200679", "open": "23.003", "high": "23.327", "low": "4.234"}, {"reportDate": "2015-10-28", "lastClose": "23.268", "volume": "4552637", "open": "17.959", "high": "25.655", "low": "19.360"}, {"reportDate": "2015-10-29", "lastClose": "15.804", "volume": "7614823", "open": "21.577", "high": "21.417", "low": "3.022"}, {"reportDate": "2015-10-30", "lastClose": "17.963", "volume": "6951177", "open": "15.371", "high": "19.608", "low": "5.651"}, {"reportDate": "2015-11-02", "lastClose": "17.667", "volume": "3987319", "open": "17.592", "high": "22.123", "low": "13.647"}, {"reportDate": "2015-11-03", "lastClose": "21.206", "volume": "7573366", "open": "16.422", "high": "23.436", "low": "2.741"}, {"reportDate": "2015-11-04", "lastClose": "24.340", "volume": "10616803", "open": "20.121", "high": "27.703", "low": "24.272"}, {"reportDate": "2015-11-05", "lastClose": "10.544", "volume": "10789841", "open": "23.100", "high": "22.854", "low": "3.752"}, {"reportDate": "2015-11-06", "lastClose": "18.385", "volume": "28806074", "open": "9.800", "high": "22.787", "low": "16.460"}, {"reportDate": "2015-11-09", "lastClose": "7.688", "volume": "11935367", "open": "17.629", "high": "8.135", "low": "5.529"}, {"reportDate": "2015-11-10", "lastClose": "23.323", "volume": "12211513", "open": "7.593", "high": "24.929", "low": "17.921"}, {"reportDate": "2015-11-11", "lastClose": "17.282", "volume": "15378654", "open": "21.017", "high": "27.277", "low": "5.166"}, {"reportDate": "2015-11-12", "lastClose": "27.636", "volume": "6085487", "open": "16.578", "high": "29.569", "low": "11.695"}, {"reportDate": "2015-11-13", "lastClose": "15.469", "volume": "7007542", "open": "25.262", "high": "17.689", "low": "4.245"}, {"reportDate": "2015-11-16", "lastClose": "26.366", "volume": "7128852", "open": "14.285", "high": "27.657", "low": "7.792"}, {"reportDate": "2015-11-17", "lastClose": "5.764", "volume": "5780961", "open": "24.878", "high": "24.428", "low": "5.604"}, {"reportDate": "2015-11-18", "lastClose": "21.891", "volume": "8086564", "open": "5.211", "high": "25.250", "low": "18.054"}, {"reportDate": "2015-11-19", "lastClose": "4.959", "volume": "6255325", "open": "21.671", "high": "30.417", "low": "4.957"}, {"reportDate": "2015-11-20", "lastClose": "14.585", "volume": "5558647", "open": "4.853", "high": "18.939", "low": "7.854"}, {"reportDate": "2015-11-23", "lastClose": "27.187", "volume": "5209033", "open": "13.172", "high": "30.732", "low": "25.507"}, {"reportDate": "2015-11-24", "lastClose": "26.354", "volume": "4623433", "open": "27.181", "high": "29.533", "low": "22.594"}, {"reportDate": "2015-11-25", "lastClose": "7.283", "volume": "3319094", "open": "25.204", "high": "30.844", "low": "3.541"}, {"reportDate": "2015-11-27", "lastClose": "25.652", "volume": "1831496", "open": "6.859", "high": "29.426", "low": "19.071"}, {"reportDate": "2015-11-30", "lastClose": "29.618", "volume": "7216554", "open": "23.367", "high": "30.810", "low": "29.442"}, {"reportDate": "2015-12-01", "lastClose": "27.796", "volume": "9996839", "open": "28.220", "high": "28.002", "low": "23.622"}, {"reportDate": "2015-12-02", "lastClose": "24.254", "volume": "6582767", "open": "25.714", "high": "29.582", "low": "4.553"}, {"reportDate": "2015-12-03", "lastClose": "27.094", "volume": "5167488", "open": "22.785", "high": "29.896", "low": "24.643"}, {"reportDate": "2015-12-04", "lastClose": "28.001", "volume": "11458622", "open": "26.461", "high": "29.215", "low": "14.818"}, {"reportDate": "2015-12-07", "lastClose": "27.062", "volume": "8025108", "open": "25.914", "high": "32.215", "low": "25.106"}, {"reportDate": "2015-12-08", "lastClose": "16.887", "volume": "6719215", "open": "25.115", "high": "32.551", "low": "14.975"}, {"reportDate": "2015-12-09", "lastClose": "27.076", "volume": "8174157", "open": "16.571", "high": "27.196", "low": "7.083"}, {"reportDate": "2015-12-10", "lastClose": "14.877", "volume": "4959163", "open": "24.530", "high": "32.585", "low": "14.872"}, {"reportDate": "2015-12-11", "lastClose": "31.006", "volume": "5626915", "open": "14.238", "high": "31.849", "low": "27.882"}, {"reportDate": "2015-12-14", "lastClose": "10.596", "volume": "6662587", "open": "31.002", "high": "25.778", "low": "6.102"}, {"reportDate": "2015-12-15", "lastClose": "14.830", "volume": "7203939", "open": "10.392", "high": "24.414", "low": "6.167"}, {"reportDate": "2015-12-16", "lastClose": "10.183", "volume": "5339520", "open": "14.385", "high": "10.605", "low": "4.255"}, {"reportDate": "2015-12-17", "lastClose": "27.189", "volume": "5582256", "open": "9.651", "high": "31.695", "low": "26.663"}, {"reportDate": "2015-12-18", "lastClose": "15.639", "volume": "8506215", "open": "26.444", "high": "17.140", "low": "6.146"}, {"reportDate": "2015-12-21", "lastClose": "28.818", "volume": "6216765", "open": "15.045", "high": "32.000", "low": "28.016"}, {"reportDate": "2015-12-22", "lastClose": "20.878", "volume": "2793768", "open": "26.627", "high": "31.642", "low": "10.734"}, {"reportDate": "2015-12-23", "lastClose": "20.996", "volume": "2553528", "open": "20.724", "high": "31.030", "low": "10.085"}, {"reportDate": "2015-12-24", "lastClose": "15.327", "volume": "1052783", "open": "20.522", "high": "31.881", "low": "14.032"}, {"reportDate": "2015-12-28", "lastClose": "13.908", "volume": "3377737", "open": "13.838", "high": "32.613", "low": "13.270"}, {"reportDate": "2015-12-29", "lastClose": "33.113", "volume": "4991512", "open": "13.595", "high": "33.183", "low": "20.735"}, {"reportDate": "2015-12-30", "lastClose": "22.291", "volume": "4124465", "open": "31.787", "high": "32.636", "low": "19.571"}, {"reportDate": "2015-12-31", "lastClose": "26.587", "volume": "3659734", "open": "20.169", "high": "31.962", "low": "19.156"}, {"reportDate": "2016-01-04", "lastClose": "30.466", "volume": "8217797", "open": "26.579", "high": "31.652", "low": "25.092"}, {"reportDate": "2016-01-05", "lastClose": "25.717", "volume": "9872249", "open": "30.348", "high": "29.525", "low": "9.399"}, {"reportDate": "2016-01-06", "lastClose": "21.560", "volume": "10759080", "open": "25.715", "high": "29.238", "low": "20.641"}, {"reportDate": "2016-01-07", "lastClose": "21.365", "volume": "15085061", "open": "21.125", "high": "22.474", "low": "10.788"}, {"reportDate": "2016-01-08", "lastClose": "27.056", "volume": "8191695", "open": "20.195", "high": "29.461", "low": "26.818"}, {"reportDate": "2016-01-11", "lastClose": "17.312", "volume": "8689041", "open": "26.575", "high": "27.085", "low": "8.474"}, {"reportDate": "2016-01-12", "lastClose": "20.436", "volume": "9722106", "open": "17.253", "high": "28.922", "low": "12.849"}, {"reportDate": "2016-01-13", "lastClose": "11.556", "volume": "9932239", "open": "20.059", "high": "29.616", "low": "10.772"}, {"reportDate": "2016-01-14", "lastClose": "14.359", "volume": "12460578", "open": "11.298", "high": "19.951", "low": "2.149"}, {"reportDate": "2016-01-15", "lastClose": "18.010", "volume": "18221990", "open": "13.132", "high": "27.336", "low": "16.736"}, {"reportDate": "2016-01-19", "lastClose": "24.340", "volume": "9971762", "open": "17.801", "high": "27.202", "low": "24.151"}, {"reportDate": "2016-01-20", "lastClose": "9.884", "volume": "11657630", "open": "22.416", "high": "22.636", "low": "3.540"}, {"reportDate": "2016-01-21", "lastClose": "25.575", "volume": "10126083", "open": "9.732", "high": "27.758", "low": "25.352"}, {"reportDate": "2016-01-22", "lastClose": "16.473", "volume": "5589364", "open": "24.814", "high": "17.390", "low": "8.578"}, {"reportDate": "2016-01-25", "lastClose": "24.232", "volume": "5523310", "open": "15.488", "high": "24.692", "low": "12.338"}, {"reportDate": "2016-01-26", "lastClose": "17.497", "volume": "4935731", "open": "23.425", "high": "23.485", "low": "7.818"}, {"reportDate": "2016-01-27", "lastClose": "18.198", "volume": "5115343", "open": "16.635", "high": "27.380", "low": "0.940"}, {"reportDate": "2016-01-28", "lastClose": "18.692", "volume": "6390600", "open": "17.035", "high": "22.863", "low": "18.528"}, {"reportDate": "2016-01-29", "lastClose": "8.677", "volume": "7032610", "open": "17.919", "high": "20.473", "low": "0.127"}, {"reportDate": "2016-02-01", "lastClose": "25.848", "volume": "7154760", "open": "7.866", "high": "26.838", "low": "20.727"}, {"reportDate": "2016-02-02", "lastClose": "22.628", "volume": "7284766", "open": "24.086", "high": "25.236", "low": "17.050"}, {"reportDate": "2016-02-03", "lastClose": "22.479", "volume": "6587806", "open": "22.512", "high": "25.881", "low": "14.383"}, {"reportDate": "2016-02-04", "lastClose": "25.084", "volume": "8676356", "open": "20.478", "high": "26.469", "low": "24.085"}, {"reportDate": "2016-02-05", "lastClose": "8.113", "volume": "14091779", "open": "23.604", "high": "26.932", "low": "1.767"}, {"reportDate": "2016-02-08", "lastClose": "19.345", "volume": "13724727", "open": "7.342", "high": "19.992", "low": "18.711"}, {"reportDate": "2016-02-09", "lastClose": "22.802", "volume": "10189636", "open": "18.920", "high": "23.058", "low": "14.571"}, {"reportDate": "2016-02-10", "lastClose": "22.991", "volume": "7298999", "open": "22.103", "high": "25.216", "low": "18.321"}, {"reportDate": "2016-02-11", "lastClose": "13.156", "volume": "8501296", "open": "21.134", "high": "14.571", "low": "10.237"}, {"reportDate": "2016-02-12", "lastClose": "12.021", "volume": "7126166", "open": "12.123", "high": "17.102", "low": "3.259"}, {"reportDate": "2016-02-16", "lastClose": "20.848", "volume": "11604210", "open": "11.831", "high": "24.368", "low": "19.565"}, {"reportDate": "2016-02-17", "lastClose": "12.706", "volume": "15762385", "open": "20.154", "high": "16.969", "low": "8.654"}, {"reportDate": "2016-02-18", "lastClose": "25.712", "volume": "23655676", "open": "11.763", "high": "29.127", "low": "25.468"}, {"reportDate": "2016-02-19", "lastClose": "27.302", "volume": "12300302", "open": "24.746", "high": "28.678", "low": "22.370"}, {"reportDate": "2016-02-22", "lastClose": "22.711", "volume": "10292138", "open": "25.878", "high": "26.795", "low": "14.529"}, {"reportDate": "2016-02-23", "lastClose": "4.805", "volume": "7712847", "open": "20.471", "high": "7.278", "low": "3.599"}, {"reportDate": "2016-02-24", "lastClose": "29.543", "volume": "7278400", "open": "4.542", "high": "30.703", "low": "27.272"}, {"reportDate": "2016-02-25", "lastClose": "30.455", "volume": "7454415", "open": "26.931", "high": "31.911", "low": "26.380"}, {"reportDate": "2016-02-26", "lastClose": "22.909", "volume": "8977086", "open": "28.094", "high": "30.904", "low": "2.129"}, {"reportDate": "2016-02-29", "lastClose": "18.914", "volume": "7318193", "open": "22.892", "high": "21.306", "low": "12.587"}, {"reportDate": "2016-03-01", "lastClose": "30.260", "volume": "7508928", "open": "17.755", "high": "30.405", "low": "29.866"}, {"reportDate": "2016-03-02", "lastClose": "31.573", "volume": "5308453", "open": "28.617", "high": "32.633", "low": "27.246"}, {"reportDate": "2016-03-03", "lastClose": "29.791", "volume": "6411745", "open": "30.038", "high": "30.412", "low": "24.860"}, {"reportDate": "2016-03-04", "lastClose": "12.281", "volume": "3831765", "open": "27.807", "high": "29.978", "low": "6.964"}, {"reportDate": "2016-03-07", "lastClose": "23.372", "volume": "4979937", "open": "12.191", "high": "29.718", "low": "18.275"}, {"reportDate": "2016-03-08", "lastClose": "31.392", "volume": "6332484", "open": "21.811", "high": "31.560", "low": "27.500"}, {"reportDate": "2016-03-09", "lastClose": "27.575", "volume": "4738553", "open": "29.488", "high": "30.570", "low": "27.175"}, {"reportDate": "2016-03-10", "lastClose": "23.319", "volume": "5973775", "open": "27.287", "high": "29.126", "low": "16.393"}, {"reportDate": "2016-03-11", "lastClose": "14.195", "volume": "6214336", "open": "21.518", "high": "30.914", "low": "12.120"}, {"reportDate": "2016-03-14", "lastClose": "20.471", "volume": "3818976", "open": "12.823", "high": "27.768", "low": "19.126"}, {"reportDate": "2016-03-15", "lastClose": "4.787", "volume": "5368291", "open": "20.467", "high": "7.210", "low": "4.038"}, {"reportDate": "2016-03-16", "lastClose": "23.350", "volume": "8847832", "open": "4.654", "high": "32.898", "low": "12.863"}, {"reportDate": "2016-03-17", "lastClose": "30.389", "volume": "8030345", "open": "23.331", "high": "32.533", "low": "29.171"}, {"reportDate": "2016-03-18", "lastClose": "29.280", "volume": "11812522", "open": "29.994", "high": "31.084", "low": "28.274"}, {"reportDate": "2016-03-21", "lastClose": "22.629", "volume": "8420082", "open": "28.644", "high": "33.425", "low": "17.041"}, {"reportDate": "2016-03-22", "lastClose": "23.533", "volume": "4899139", "open": "21.737", "high": "33.035", "low": "11.945"}, {"reportDate": "2016-03-23", "lastClose": "29.400", "volume": "8718371", "open": "21.780", "high": "30.932", "low": "20.430"}, {"reportDate": "2016-03-24", "lastClose": "19.581", "volume": "5713574", "open": "28.385", "high": "21.068", "low": "19.292"}, {"reportDate": "2016-03-28", "lastClose": "29.149", "volume": "5879146", "open": "19.323", "high": "29.491", "low": "12.409"}, {"reportDate": "2016-03-29", "lastClose": "18.257", "volume": "6139092", "open": "27.529", "high": "34.719", "low": "12.276"}, {"reportDate": "2016-03-30", "lastClose": "3.991", "volume": "9129606", "open": "18.015", "high": "20.586", "low": "3.066"}, {"reportDate": "2016-03-31", "lastClose": "21.619", "volume": "9465683", "open": "3.687", "high": "32.267", "low": "14.241"}, {"reportDate": "2016-04-01", "lastClose": "21.321", "volume": "8179052", "open": "19.558", "high": "29.987", "low": "1.721"}, {"reportDate": "2016-04-04", "lastClose": "14.091", "volume": "8485306", "open": "19.909", "high": "17.575", "low": "5.083"}, {"reportDate": "2016-04-05", "lastClose": "20.053", "volume": "7381512", "open": "12.902", "high": "21.677", "low": "11.942"}, {"reportDate": "2016-04-06", "lastClose": "30.923", "volume": "10474634", "open": "18.080", "high": "35.142", "low": "27.065"}, {"reportDate": "2016-04-07", "lastClose": "4.135", "volume": "7703120", "open": "29.208", "high": "32.787", "low": "3.114"}, {"reportDate": "2016-04-08", "lastClose": "34.727", "volume": "5654404", "open": "3.885", "high": "34.846", "low": "33.729"}, {"reportDate": "2016-04-11", "lastClose": "22.072", "volume": "8188871", "open": "32.141", "high": "26.616", "low": "21.070"}, {"reportDate": "2016-04-12", "lastClose": "21.858", "volume": "6327556", "open": "21.185", "high": "35.804", "low": "21.162"}, {"reportDate": "2016-04-13", "lastClose": "34.014", "volume": "8299646", "open": "21.011", "high": "34.170", "low": "23.831"}, {"reportDate": "2016-04-14", "lastClose": "15.051", "volume": "9139829", "open": "30.995", "high": "33.587", "low": "9.413"}, {"reportDate": "2016-04-15", "lastClose": "36.466", "volume": "10646525", "open": "13.572", "high": "36.689", "low": "35.358"}, {"reportDate": "2016-04-18", "lastClose": "13.849", "volume": "7088859", "open": "35.767", "high": "36.663", "low": "4.347"}, {"reportDate": "2016-04-19", "lastClose": "33.397", "volume": "7720693", "open": "13.497", "high": "34.645", "low": "32.761"}, {"reportDate": "2016-04-20", "lastClose": "35.013", "volume": "4150059", "open": "31.586", "high": "35.318", "low": "29.460"}, {"reportDate": "2016-04-21", "lastClose": "23.918", "volume": "3779517", "open": "34.794", "high": "24.732", "low": "22.990"}, {"reportDate": "2016-04-22", "lastClose": "35.928", "volume": "4545559", "open": "22.775", "high": "35.998", "low": "33.361"}, {"reportDate": "2016-04-25", "lastClose": "20.892", "volume": "4327104", "open": "32.952", "high": "32.113", "low": "13.069"}, {"reportDate": "2016-04-26", "lastClose": "20.359", "volume": "5234229", "open": "19.151", "high": "21.877", "low": "17.453"}, {"reportDate": "2016-04-27", "lastClose": "14.248", "volume": "8264129", "open": "18.816", "high": "23.485", "low": "2.078"}, {"reportDate": "2016-04-28", "lastClose": "30.564", "volume": "9048484", "open": "14.028", "high": "31.401", "low": "30.460"}, {"reportDate": "2016-04-29", "lastClose": "27.379", "volume": "6713828", "open": "27.610", "high": "32.562", "low": "20.007"}, {"reportDate": "2016-05-02", "lastClose": "23.975", "volume": "6205873", "open": "27.066", "high": "29.524", "low": "23.593"}, {"reportDate": "2016-05-03", "lastClose": "31.381", "volume": "4819482", "open": "23.066", "high": "34.267", "low": "31.160"}, {"reportDate": "2016-05-04", "lastClose": "17.585", "volume": "10530636", "open": "30.163", "high": "23.656", "low": "7.270"}, {"reportDate": "2016-05-05", "lastClose": "33.812", "volume": "5856507", "open": "16.727", "high": "34.308", "low": "33.768"}, {"reportDate": "2016-05-06", "lastClose": "12.499", "volume": "4087637", "open": "31.328", "high": "16.617", "low": "1.885"}, {"reportDate": "2016-05-09", "lastClose": "24.760", "volume": "7418647", "open": "11.427", "high": "30.562", "low": "23.912"}, {"reportDate": "2016-05-10", "lastClose": "29.544", "volume": "6348338", "open": "23.304", "high": "30.181", "low": "23.995"}, {"reportDate": "2016-05-11", "lastClose": "26.765", "volume": "6567501", "open": "29.147", "high": "32.997", "low": "9.624"}, {"reportDate": "2016-05-12", "lastClose": "30.349", "volume": "15763622", "open": "26.128", "high": "35.473", "low": "4.410"}, {"reportDate": "2016-05-13", "lastClose": "22.448", "volume": "42690282", "open": "28.250", "high": "29.314", "low": "16.026"}, {"reportDate": "2016-05-16", "lastClose": "23.360", "volume": "24171758", "open": "21.979", "high": "30.255", "low": "16.199"}, {"reportDate": "2016-05-17", "lastClose": "34.731", "volume": "14766230", "open": "22.362", "high": "37.293", "low": "33.002"}, {"reportDate": "2016-05-18", "lastClose": "32.890", "volume": "10924140", "open": "34.462", "high": "34.265", "low": "19.038"}, {"reportDate": "2016-05-19", "lastClose": "39.755", "volume": "9125543", "open": "30.315", "high": "43.456", "low": "38.928"}, {"reportDate": "2016-05-20", "lastClose": "19.100", "volume": "9723127", "open": "36.204", "high": "26.486", "low": "16.969"}, {"reportDate": "2016-05-23", "lastClose": "26.927", "volume": "8704786", "open": "17.708", "high": "31.572", "low": "17.472"}, {"reportDate": "2016-05-24", "lastClose": "40.763", "volume": "8510977", "open": "24.972", "high": "41.220", "low": "40.615"}, {"reportDate": "2016-05-25", "lastClose": "23.102", "volume": "9547154", "open": "37.025", "high": "26.739", "low": "18.899"}, {"reportDate": "2016-05-26", "lastClose": "34.157", "volume": "6661822", "open": "21.680", "high": "43.010", "low": "18.008"}, {"reportDate": "2016-05-27", "lastClose": "39.984", "volume": "6892481", "open": "33.916", "high": "42.916", "low": "31.569"}, {"reportDate": "2016-05-31", "lastClose": "43.309", "volume": "8309390", "open": "37.757", "high": "43.596", "low": "22.955"}, {"reportDate": "2016-06-01", "lastClose": "45.780", "volume": "9530142", "open": "42.626", "high": "46.946", "low": "45.639"}, {"reportDate": "2016-06-02", "lastClose": "14.803", "volume": "7596815", "open": "44.411", "high": "41.341", "low": "8.943"}, {"reportDate": "2016-06-03", "lastClose": "24.939", "volume": "10775437", "open": "14.737", "high": "36.468", "low": "23.567"}, {"reportDate": "2016-06-06", "lastClose": "23.269", "volume": "6546598", "open": "23.664", "high": "23.530", "low": "8.344"}, {"reportDate": "2016-06-07", "lastClose": "38.318", "volume": "4670469", "open": "22.052", "high": "44.506", "low": "34.936"}, {"reportDate": "2016-06-08", "lastClose": "25.276", "volume": "5659927", "open": "36.140", "high": "44.092", "low": "19.644"}, {"reportDate": "2016-06-09", "lastClose": "30.011", "volume": "11777699", "open": "23.698", "high": "42.492", "low": "17.949"}, {"reportDate": "2016-06-10", "lastClose": "34.534", "volume": "8673968", "open": "27.450", "high": "43.400", "low": "33.121"}, {"reportDate": "2016-06-13", "lastClose": "23.900", "volume": "10738666", "open": "32.323", "high": "32.031", "low": "21.102"}, {"reportDate": "2016-06-14", "lastClose": "16.674", "volume": "7314195", "open": "22.321", "high": "43.171", "low": "7.546"}, {"reportDate": "2016-06-15", "lastClose": "7.454", "volume": "6926855", "open": "15.873", "high": "8.686", "low": "6.426"}, {"reportDate": "2016-06-16", "lastClose": "41.994", "volume": "6116648", "open": "7.008", "high": "42.035", "low": "36.869"}, {"reportDate": "2016-06-17", "lastClose": "41.468", "volume": "11254814", "open": "38.924", "high": "45.886", "low": "39.907"}, {"reportDate": "2016-06-20", "lastClose": "27.167", "volume": "6420477", "open": "38.379", "high": "45.207", "low": "13.510"}, {"reportDate": "2016-06-21", "lastClose": "26.256", "volume": "4876252", "open": "26.188", "high": "44.605", "low": "18.127"}, {"reportDate": "2016-06-22", "lastClose": "44.245", "volume": "4784816", "open": "25.418", "high": "45.960", "low": "42.559"}, {"reportDate": "2016-06-23", "lastClose": "37.081", "volume": "7171724", "open": "41.462", "high": "45.126", "low": "33.625"}, {"reportDate": "2016-06-24", "lastClose": "28.318", "volume": "23144125", "open": "35.906", "high": "38.719", "low": "21.849"}, {"reportDate": "2016-06-27", "lastClose": "44.660", "volume": "9523838", "open": "27.776", "high": "45.062", "low": "44.404"}, {"reportDate": "2016-06-28", "lastClose": "36.558", "volume": "9397438", "open": "41.451", "high": "45.404", "low": "21.799"}, {"reportDate": "2016-06-29", "lastClose": "14.675", "volume": "7523927", "open": "35.826", "high": "34.865", "low": "11.901"}, {"reportDate": "2016-06-30", "lastClose": "9.612", "volume": "10037615", "open": "14.013", "high": "42.899", "low": "3.084"}, {"reportDate": "2016-07-01", "lastClose": "15.920", "volume": "4499706", "open": "9.402", "high": "36.117", "low": "0.140"}, {"reportDate": "2016-07-05", "lastClose": "31.655", "volume": "9242715", "open": "15.067", "high": "43.355", "low": "15.444"}, {"reportDate": "2016-07-06", "lastClose": "34.543", "volume": "5922979", "open": "30.466", "high": "39.626", "low": "20.935"}, {"reportDate": "2016-07-07", "lastClose": "20.389", "volume": "9320064", "open": "31.099", "high": "21.943", "low": "12.084"}, {"reportDate": "2016-07-08", "lastClose": "48.305", "volume": "11702065", "open": "18.881", "high": "49.413", "low": "47.532"}, {"reportDate": "2016-07-11", "lastClose": "24.293", "volume": "10505363", "open": "47.614", "high": "48.909", "low": "20.818"}, {"reportDate": "2016-07-12", "lastClose": "32.656", "volume": "9087410", "open": "24.176", "high": "49.287", "low": "28.123"}, {"reportDate": "2016-07-13", "lastClose": "16.036", "volume": "6497620", "open": "29.435", "high": "21.164", "low": "14.317"}, {"reportDate": "2016-07-14", "lastClose": "45.411", "volume": "6554472", "open": "15.366", "high": "52.370", "low": "37.335"}, {"reportDate": "2016-07-15", "lastClose": "46.009", "volume": "9313153", "open": "41.557", "high": "46.651", "low": "19.943"}, {"reportDate": "2016-07-18", "lastClose": "45.968", "volume": "6096993", "open": "41.485", "high": "48.653", "low": "26.538"}, {"reportDate": "2016-07-19", "lastClose": "36.639", "volume": "8507659", "open": "42.639", "high": "50.756", "low": "34.411"}, {"reportDate": "2016-07-20", "lastClose": "17.669", "volume": "6260195", "open": "35.320", "high": "30.357", "low": "17.483"}, {"reportDate": "2016-07-21", "lastClose": "5.544", "volume": "8085924", "open": "16.216", "high": "36.090", "low": "0.154"}, {"reportDate": "2016-07-22", "lastClose": "50.788", "volume": "6973498", "open": "5.040", "high": "51.952", "low": "50.676"}, {"reportDate": "2016-07-25", "lastClose": "34.813", "volume": "6912228", "open": "47.255", "high": "52.340", "low": "28.817"}, {"reportDate": "2016-07-26", "lastClose": "16.796", "volume": "12207472", "open": "33.713", "high": "24.942", "low": "8.178"}, {"reportDate": "2016-07-27", "lastClose": "21.820", "volume": "9082327", "open": "15.363", "high": "39.170", "low": "10.199"}, {"reportDate": "2016-07-28", "lastClose": "35.872", "volume": "4670243", "open": "20.206", "high": "48.751", "low": "25.050"}, {"reportDate": "2016-07-29", "lastClose": "21.690", "volume": "10160494", "open": "34.693", "high": "44.192", "low": "17.905"}, {"reportDate": "2016-08-01", "lastClose": "48.099", "volume": "6419867", "open": "19.571", "high": "53.989", "low": "25.578"}, {"reportDate": "2016-08-02", "lastClose": "40.017", "volume": "5945718", "open": "43.943", "high": "43.606", "low": "37.901"}, {"reportDate": "2016-08-03", "lastClose": "29.161", "volume": "7018768", "open": "38.756", "high": "32.232", "low": "21.739"}, {"reportDate": "2016-08-04", "lastClose": "43.662", "volume": "6517620", "open": "28.249", "high": "49.323", "low": "39.850"}, {"reportDate": "2016-08-05", "lastClose": "12.676", "volume": "8631683", "open": "40.877", "high": "31.657", "low": "0.857"}, {"reportDate": "2016-08-08", "lastClose": "57.576", "volume": "6429955", "open": "11.700", "high": "58.250", "low": "56.785"}, {"reportDate": "2016-08-09", "lastClose": "46.462", "volume": "9084615", "open": "55.863", "high": "52.177", "low": "32.441"}, {"reportDate": "2016-08-10", "lastClose": "53.896", "volume": "8653204", "open": "43.172", "high": "57.576", "low": "49.904"}, {"reportDate": "2016-08-11", "lastClose": "54.523", "volume": "16256107", "open": "50.714", "high": "59.858", "low": "49.222"}, {"reportDate": "2016-08-12", "lastClose": "30.152", "volume": "33294746", "open": "51.994", "high": "56.366", "low": "27.943"}, {"reportDate": "2016-08-15", "lastClose": "50.258", "volume": "13903967", "open": "29.569", "high": "59.385", "low": "43.246"}, {"reportDate": "2016-08-16", "lastClose": "36.952", "volume": "6697280", "open": "46.242", "high": "51.070", "low": "32.609"}, {"reportDate": "2016-08-17", "lastClose": "41.928", "volume": "14717161", "open": "34.388", "high": "50.703", "low": "24.797"}, {"reportDate": "2016-08-18", "lastClose": "43.640", "volume": "7306368", "open": "39.773", "high": "51.345", "low": "43.573"}, {"reportDate": "2016-08-19", "lastClose": "39.510", "volume": "7052224", "open": "39.617", "high": "41.909", "low": "32.814"}, {"reportDate": "2016-08-22", "lastClose": "41.162", "volume": "5958050", "open": "35.867", "high": "57.999", "low": "35.202"}, {"reportDate": "2016-08-23", "lastClose": "39.047", "volume": "8013321", "open": "40.495", "high": "49.169", "low": "33.459"}, {"reportDate": "2016-08-24", "lastClose": "62.455", "volume": "6247666", "open": "38.561", "high": "62.616", "low": "60.749"}, {"reportDate": "2016-08-25", "lastClose": "48.509", "volume": "9307552", "open": "60.089", "high": "54.724", "low": "36.992"}, {"reportDate": "2016-08-26", "lastClose": "60.073", "volume": "7386348", "open": "44.542", "high": "61.245", "low": "53.026"}, {"reportDate": "2016-08-29", "lastClose": "12.988", "volume": "6023101", "open": "57.598", "high": "14.061", "low": "2.459"}, {"reportDate": "2016-08-30", "lastClose": "32.945", "volume": "6258773", "open": "11.911", "high": "60.184", "low": "20.247"}, {"reportDate": "2016-08-31", "lastClose": "45.214", "volume": "9152751", "open": "30.522", "high": "51.390", "low": "11.199"}, {"reportDate": "2016-09-01", "lastClose": "30.690", "volume": "9557138", "open": "43.478", "high": "39.577", "low": "19.752"}, {"reportDate": "2016-09-02", "lastClose": "50.620", "volume": "7928229", "open": "27.741", "high": "56.586", "low": "41.135"}, {"reportDate": "2016-09-06", "lastClose": "35.687", "volume": "6652815", "open": "46.406", "high": "46.168", "low": "9.579"}, {"reportDate": "2016-09-07", "lastClose": "31.054", "volume": "9346956", "open": "34.275", "high": "36.501", "low": "23.794"}, {"reportDate": "2016-09-08", "lastClose": "20.313", "volume": "7216139", "open": "28.099", "high": "42.381", "low": "17.127"}, {"reportDate": "2016-09-09", "lastClose": "45.425", "volume": "17268062", "open": "18.980", "high": "48.946", "low": "37.788"}, {"reportDate": "2016-09-12", "lastClose": "47.881", "volume": "12697794", "open": "42.842", "high": "56.509", "low": "45.799"}, {"reportDate": "2016-09-13", "lastClose": "39.779", "volume": "10864923", "open": "44.874", "high": "44.199", "low": "25.832"}, {"reportDate": "2016-09-14", "lastClose": "54.278", "volume": "7429818", "open": "38.559", "high": "57.227", "low": "51.836"}, {"reportDate": "2016-09-15", "lastClose": "54.190", "volume": "12840792", "open": "53.792", "high": "59.493", "low": "41.773"}, {"reportDate": "2016-09-16", "lastClose": "27.805", "volume": "21081779", "open": "49.845", "high": "56.717", "low": "23.856"}, {"reportDate": "2016-09-19", "lastClose": "33.886", "volume": "9340100", "open": "25.699", "high": "52.188", "low": "26.418"}, {"reportDate": "2016-09-20", "lastClose": "60.467", "volume": "7152593", "open": "30.707", "high": "62.536", "low": "59.391"}, {"reportDate": "2016-09-21", "lastClose": "30.083", "volume": "7672638", "open": "59.425", "high": "33.474", "low": "29.225"}, {"reportDate": "2016-09-22", "lastClose": "45.633", "volume": "6230602", "open": "29.130", "high": "49.205", "low": "32.921"}, {"reportDate": "2016-09-23", "lastClose": "51.145", "volume": "6157754", "open": "45.072", "high": "52.663", "low": "48.379"}, {"reportDate": "2016-09-26", "lastClose": "50.923", "volume": "5334222", "open": "47.761", "high": "61.118", "low": "28.749"}, {"reportDate": "2016-09-27", "lastClose": "16.839", "volume": "9480406", "open": "48.307", "high": "37.474", "low": "6.590"}, {"reportDate": "2016-09-28", "lastClose": "36.406", "volume": "7632789", "open": "15.755", "high": "54.367", "low": "30.421"}, {"reportDate": "2016-09-29", "lastClose": "58.552", "volume": "7438553", "open": "33.959", "high": "59.440", "low": "42.788"}, {"reportDate": "2016-09-30", "lastClose": "47.832", "volume": "9839445", "open": "54.962", "high": "57.618", "low": "21.980"}, {"reportDate": "2016-10-03", "lastClose": "24.911", "volume": "5403551", "open": "47.656", "high": "37.872", "low": "9.751"}, {"reportDate": "2016-10-04", "lastClose": "39.684", "volume": "7016677", "open": "23.241", "high": "42.128", "low": "37.639"}, {"reportDate": "2016-10-05", "lastClose": "31.367", "volume": "6995727", "open": "37.681", "high": "33.851", "low": "10.800"}, {"reportDate": "2016-10-06", "lastClose": "13.232", "volume": "8520147", "open": "29.217", "high": "67.433", "low": "12.036"}, {"reportDate": "2016-10-07", "lastClose": "39.499", "volume": "6096366", "open": "12.225", "high": "39.619", "low": "27.419"}, {"reportDate": "2016-10-10", "lastClose": "61.671", "volume": "5794357", "open": "37.269", "high": "61.802", "low": "61.089"}, {"reportDate": "2016-10-11", "lastClose": "41.674", "volume": "9160531", "open": "56.366", "high": "47.744", "low": "37.808"}, {"reportDate": "2016-10-12", "lastClose": "24.357", "volume": "8433022", "open": "40.108", "high": "29.494", "low": "11.206"}, {"reportDate": "2016-10-13", "lastClose": "45.227", "volume": "8168029", "open": "23.170", "high": "50.495", "low": "16.222"}, {"reportDate": "2016-10-14", "lastClose": "64.247", "volume": "6694009", "open": "45.112", "high": "66.025", "low": "59.369"}, {"reportDate": "2016-10-17", "lastClose": "47.199", "volume": "3909271", "open": "61.385", "high": "50.712", "low": "36.528"}, {"reportDate": "2016-10-18", "lastClose": "45.671", "volume": "6447949", "open": "44.780", "high": "50.690", "low": "18.833"}, {"reportDate": "2016-10-19", "lastClose": "16.759", "volume": "4548995", "open": "43.700", "high": "48.910", "low": "5.505"}, {"reportDate": "2016-10-20", "lastClose": "44.462", "volume": "7358421", "open": "15.572", "high": "61.293", "low": "40.622"}, {"reportDate": "2016-10-21", "lastClose": "63.190", "volume": "5638909", "open": "42.471", "high": "63.797", "low": "62.202"}, {"reportDate": "2016-10-24", "lastClose": "61.026", "volume": "7129568", "open": "60.974", "high": "64.594", "low": "31.805"}, {"reportDate": "2016-10-25", "lastClose": "16.166", "volume": "9153053", "open": "57.072", "high": "59.892", "low": "14.532"}, {"reportDate": "2016-10-26", "lastClose": "43.623", "volume": "7138250", "open": "15.488", "high": "64.278", "low": "29.519"}, {"reportDate": "2016-10-27", "lastClose": "62.901", "volume": "8236102", "open": "39.926", "high": "64.362", "low": "35.766"}, {"reportDate": "2016-10-28", "lastClose": "56.421", "volume": "6486821", "open": "61.019", "high": "67.688", "low": "36.592"}, {"reportDate": "2016-10-31", "lastClose": "21.028", "volume": "5574864", "open": "53.564", "high": "64.870", "low": "19.246"}, {"reportDate": "2016-11-01", "lastClose": "50.335", "volume": "11519639", "open": "20.424", "high": "57.657", "low": "34.759"}, {"reportDate": "2016-11-02", "lastClose": "56.467", "volume": "7056736", "open": "48.867", "high": "66.005", "low": "17.604"}, {"reportDate": "2016-11-03", "lastClose": "51.950", "volume": "7553498", "open": "56.090", "high": "62.673", "low": "37.415"}, {"reportDate": "2016-11-04", "lastClose": "1.769", "volume": "8068048", "open": "47.098", "high": "15.986", "low": "0.681"}, {"reportDate": "2016-11-07", "lastClose": "37.855", "volume": "10986313", "open": "1.648", "high": "67.507", "low": "20.928"}, {"reportDate": "2016-11-08", "lastClose": "64.049", "volume": "10345900", "open": "34.815", "high": "64.833", "low": "49.877"}, {"reportDate": "2016-11-09", "lastClose": "53.543", "volume": "10261415", "open": "61.763", "high": "66.653", "low": "48.065"}, {"reportDate": "2016-11-10", "lastClose": "29.608", "volume": "17448867", "open": "48.250", "high": "30.514", "low": "13.450"}, {"reportDate": "2016-11-11", "lastClose": "17.694", "volume": "54178632", "open": "27.870", "high": "78.019", "low": "13.052"}, {"reportDate": "2016-11-14", "lastClose": "78.834", "volume": "33056938", "open": "17.654", "high": "81.219", "low": "19.426"}, {"reportDate": "2016-11-15", "lastClose": "46.906", "volume": "13163660", "open": "77.025", "high": "77.596", "low": "34.345"}, {"reportDate": "2016-11-16", "lastClose": "40.600", "volume": "21788099", "open": "46.843", "high": "74.518", "low": "28.905"}, {"reportDate": "2016-11-17", "lastClose": "25.817", "volume": "19352606", "open": "38.538", "high": "37.049", "low": "16.477"}, {"reportDate": "2016-11-18", "lastClose": "63.659", "volume": "12170760", "open": "24.167", "high": "87.377", "low": "57.146"}, {"reportDate": "2016-11-21", "lastClose": "78.106", "volume": "9477705", "open": "59.385", "high": "78.373", "low": "74.181"}, {"reportDate": "2016-11-22", "lastClose": "82.823", "volume": "6651084", "open": "74.009", "high": "90.962", "low": "81.535"}, {"reportDate": "2016-11-23", "lastClose": "80.384", "volume": "9435121", "open": "76.009", "high": "86.990", "low": "39.749"}, {"reportDate": "2016-11-25", "lastClose": "51.964", "volume": "3919851", "open": "78.635", "high": "75.590", "low": "22.804"}, {"reportDate": "2016-11-28", "lastClose": "84.736", "volume": "5735088", "open": "47.246", "high": "86.612", "low": "84.051"}, {"reportDate": "2016-11-29", "lastClose": "43.251", "volume": "9591479", "open": "82.473", "high": "50.305", "low": "37.501"}, {"reportDate": "2016-11-30", "lastClose": "74.870", "volume": "9531546", "open": "41.760", "high": "93.531", "low": "37.070"}, {"reportDate": "2016-12-01", "lastClose": "85.219", "volume": "23933404", "open": "73.952", "high": "91.747", "low": "60.684"}, {"reportDate": "2016-12-02", "lastClose": "84.245", "volume": "9932072", "open": "83.405", "high": "86.845", "low": "66.840"}, {"reportDate": "2016-12-05", "lastClose": "38.771", "volume": "12196624", "open": "79.766", "high": "79.525", "low": "26.338"}, {"reportDate": "2016-12-06", "lastClose": "56.084", "volume": "11852342", "open": "38.439", "high": "67.097", "low": "13.886"}, {"reportDate": "2016-12-07", "lastClose": "71.455", "volume": "10798547", "open": "51.543", "high": "76.702", "low": "37.204"}, {"reportDate": "2016-12-08", "lastClose": "57.893", "volume": "8080849", "open": "67.741", "high": "83.484", "low": "32.675"}, {"reportDate": "2016-12-09", "lastClose": "36.783", "volume": "9538158", "open": "55.477", "high": "66.649", "low": "13.540"}, {"reportDate": "2016-12-12", "lastClose": "85.829", "volume": "14961158", "open": "34.116", "high": "89.303", "low": "79.066"}, {"reportDate": "2016-12-13", "lastClose": "60.161", "volume": "9389180", "open": "81.359", "high": "76.959", "low": "59.730"}, {"reportDate": "2016-12-14", "lastClose": "63.725", "volume": "23449662", "open": "58.336", "high": "88.721", "low": "31.961"}, {"reportDate": "2016-12-15", "lastClose": "96.628", "volume": "18113528", "open": "57.471", "high": "96.646", "low": "93.019"}, {"reportDate": "2016-12-16", "lastClose": "26.530", "volume": "25013431", "open": "92.011", "high": "64.795", "low": "0.475"}, {"reportDate": "2016-12-19", "lastClose": "83.794", "volume": "16689328", "open": "24.102", "high": "99.365", "low": "76.789"}, {"reportDate": "2016-12-20", "lastClose": "93.483", "volume": "17997519", "open": "80.783", "high": "104.050", "low": "53.806"}, {"reportDate": "2016-12-21", "lastClose": "58.991", "volume": "14138189", "open": "87.874", "high": "101.980", "low": "47.869"}, {"reportDate": "2016-12-22", "lastClose": "22.875", "volume": "15515354", "open": "56.353", "high": "30.982", "low": "7.380"}, {"reportDate": "2016-12-23", "lastClose": "33.934", "volume": "14381778", "open": "20.939", "high": "96.434", "low": "31.362"}, {"reportDate": "2016-12-27", "lastClose": "80.258", "volume": "25988374", "open": "32.157", "high": "89.655", "low": "71.199"}, {"reportDate": "2016-12-28", "lastClose": "57.837", "volume": "51604348", "open": "72.239", "high": "80.449", "low": "52.785"}, {"reportDate": "2016-12-29", "lastClose": "55.940", "volume": "44657942", "open": "54.118", "high": "82.325", "low": "42.914"}, {"reportDate": "2016-12-30", "lastClose": "107.010", "volume": "24915818", "open": "51.087", "high": "107.119", "low": "105.551"}, {"reportDate": "2017-01-03", "lastClose": "50.386", "volume": "37341614", "open": "105.253", "high": "92.715", "low": "7.504"}, {"reportDate": "2017-01-04", "lastClose": "87.193", "volume": "27528606", "open": "50.313", "high": "98.905", "low": "63.197"}, {"reportDate": "2017-01-05", "lastClose": "46.578", "volume": "20510301", "open": "83.810", "high": "63.819", "low": "23.739"}, {"reportDate": "2017-01-06", "lastClose": "91.799", "volume": "18180556", "open": "44.964", "high": "100.209", "low": "91.657"}, {"reportDate": "2017-01-09", "lastClose": "78.485", "volume": "21737081", "open": "83.063", "high": "87.072", "low": "60.609"}, {"reportDate": "2017-01-10", "lastClose": "52.950", "volume": "20442750", "open": "71.967", "high": "103.550", "low": "41.082"}, {"reportDate": "2017-01-11", "lastClose": "99.010", "volume": "11133922", "open": "48.194", "high": "100.186", "low": "98.100"}, {"reportDate": "2017-01-12", "lastClose": "30.288", "volume": "14426923", "open": "92.939", "high": "97.990", "low": "13.873"}, {"reportDate": "2017-01-13", "lastClose": "80.748", "volume": "11272122", "open": "29.253", "high": "92.804", "low": "76.054"}, {"reportDate": "2017-01-17", "lastClose": "69.443", "volume": "13991754", "open": "80.022", "high": "78.103", "low": "66.473"}, {"reportDate": "2017-01-18", "lastClose": "63.843", "volume": "13153116", "open": "62.803", "high": "75.657", "low": "56.104"}, {"reportDate": "2017-01-19", "lastClose": "37.622", "volume": "15973850", "open": "63.082", "high": "41.307", "low": "14.202"}, {"reportDate": "2017-01-20", "lastClose": "72.810", "volume": "12218862", "open": "37.529", "high": "76.899", "low": "23.671"}, {"reportDate": "2017-01-23", "lastClose": "23.113", "volume": "7426815", "open": "66.891", "high": "102.959", "low": "18.924"}, {"reportDate": "2017-01-24", "lastClose": "88.431", "volume": "9145779", "open": "22.752", "high": "105.443", "low": "87.932"}, {"reportDate": "2017-01-25", "lastClose": "83.672", "volume": "11061388", "open": "81.684", "high": "87.052", "low": "83.112"}, {"reportDate": "2017-01-26", "lastClose": "102.809", "volume": "9440697", "open": "78.971", "high": "106.354", "low": "101.999"}, {"reportDate": "2017-01-27", "lastClose": "30.351", "volume": "9857452", "open": "98.382", "high": "57.590", "low": "20.689"}, {"reportDate": "2017-01-30", "lastClose": "73.603", "volume": "11148914", "open": "28.892", "high": "106.452", "low": "8.170"}, {"reportDate": "2017-01-31", "lastClose": "18.140", "volume": "9046136", "open": "71.580", "high": "50.139", "low": "3.175"}, {"reportDate": "2017-02-01", "lastClose": "87.691", "volume": "12477354", "open": "17.582", "high": "108.317", "low": "27.806"}, {"reportDate": "2017-02-02", "lastClose": "78.702", "volume": "11947517", "open": "81.005", "high": "92.165", "low": "58.221"}, {"reportDate": "2017-02-03", "lastClose": "86.527", "volume": "8307648", "open": "77.115", "high": "100.934", "low": "54.094"}, {"reportDate": "2017-02-06", "lastClose": "112.708", "volume": "12423578", "open": "79.508", "high": "113.088", "low": "84.623"}, {"reportDate": "2017-02-07", "lastClose": "71.427", "volume": "16931791", "open": "112.352", "high": "112.782", "low": "68.898"}, {"reportDate": "2017-02-08", "lastClose": "110.907", "volume": "10564832", "open": "68.144", "high": "112.841", "low": "108.842"}, {"reportDate": "2017-02-09", "lastClose": "62.769", "volume": "17339123", "open": "103.752", "high": "109.370", "low": "53.542"}, {"reportDate": "2017-02-10", "lastClose": "55.403", "volume": "39151189", "open": "59.612", "high": "76.390", "low": "36.415"}, {"reportDate": "2017-02-13", "lastClose": "100.866", "volume": "27107343", "open": "51.518", "high": "101.724", "low": "83.973"}, {"reportDate": "2017-02-14", "lastClose": "101.561", "volume": "18017239", "open": "100.860", "high": "104.955", "low": "92.557"}, {"reportDate": "2017-02-15", "lastClose": "77.072", "volume": "8253342", "open": "93.698", "high": "90.277", "low": "74.691"}, {"reportDate": "2017-02-16", "lastClose": "60.082", "volume": "13838072", "open": "70.751", "high": "89.363", "low": "35.663"}, {"reportDate": "2017-02-17", "lastClose": "62.163", "volume": "12037703", "open": "59.724", "high": "77.299", "low": "52.769"}, {"reportDate": "2017-02-21", "lastClose": "34.991", "volume": "11478973", "open": "60.997", "high": "78.532", "low": "24.319"}, {"reportDate": "2017-02-22", "lastClose": "35.758", "volume": "9778859", "open": "34.245", "high": "47.594", "low": "25.171"}, {"reportDate": "2017-02-23", "lastClose": "80.829", "volume": "36146724", "open": "34.969", "high": "84.471", "low": "80.282"}, {"reportDate": "2017-02-24", "lastClose": "94.904", "volume": "24777073", "open": "73.437", "high": "95.844", "low": "94.897"}, {"reportDate": "2017-02-27", "lastClose": "96.368", "volume": "17683134", "open": "89.423", "high": "98.523", "low": "81.869"}, {"reportDate": "2017-02-28", "lastClose": "85.609", "volume": "14452104", "open": "87.166", "high": "94.801", "low": "74.715"}, {"reportDate": "2017-03-01", "lastClose": "46.457", "volume": "10884057", "open": "82.204", "high": "78.577", "low": "41.126"}, {"reportDate": "2017-03-02", "lastClose": "90.750", "volume": "16564282", "open": "44.780", "high": "98.953", "low": "88.133"}, {"reportDate": "2017-03-03", "lastClose": "59.149", "volume": "20681000", "open": "88.848", "high": "92.015", "low": "47.630"}, {"reportDate": "2017-03-06", "lastClose": "83.964", "volume": "21278457", "open": "54.869", "high": "93.552", "low": "78.717"}, {"reportDate": "2017-03-07", "lastClose": "32.572", "volume": "14680329", "open": "77.878", "high": "59.197", "low": "10.413"}, {"reportDate": "2017-03-08", "lastClose": "30.933", "volume": "15296756", "open": "30.694", "high": "84.467", "low": "8.689"}, {"reportDate": "2017-03-09", "lastClose": "74.147", "volume": "11037783", "open": "28.023", "high": "95.113", "low": "55.845"}, {"reportDate": "2017-03-10", "lastClose": "85.374", "volume": "12017616", "open": "72.176", "high": "93.935", "low": "84.303"}, {"reportDate": "2017-03-13", "lastClose": "77.384", "volume": "15765294", "open": "82.194", "high": "94.802", "low": "58.274"}, {"reportDate": "2017-03-14", "lastClose": "55.287", "volume": "11165920", "open": "71.991", "high": "65.122", "low": "25.172"}, {"reportDate": "2017-03-15", "lastClose": "59.960", "volume": "12697902", "open": "53.309", "high": "83.714", "low": "54.170"}, {"reportDate": "2017-03-16", "lastClose": "96.887", "volume": "11898738", "open": "54.231", "high": "98.289", "low": "96.620"}, {"reportDate": "2017-03-17", "lastClose": "54.324", "volume": "25642447", "open": "95.013", "high": "81.273", "low": "0.726"}, {"reportDate": "2017-03-20", "lastClose": "25.273", "volume": "16114653", "open": "50.077", "high": "102.069", "low": "5.741"}, {"reportDate": "2017-03-21", "lastClose": "74.910", "volume": "20677484", "open": "24.073", "high": "100.054", "low": "44.885"}, {"reportDate": "2017-03-22", "lastClose": "43.665", "volume": "15342039", "open": "70.630", "high": "69.816", "low": "0.402"}, {"reportDate": "2017-03-23", "lastClose": "103.417", "volume": "12265832", "open": "43.315", "high": "104.283", "low": "82.029"}, {"reportDate": "2017-03-24", "lastClose": "101.378", "volume": "9891220", "open": "98.966", "high": "103.801", "low": "90.624"}, {"reportDate": "2017-03-27", "lastClose": "86.770", "volume": "10356259", "open": "98.866", "high": "89.068", "low": "19.840"}, {"reportDate": "2017-03-28", "lastClose": "98.817", "volume": "10641957", "open": "85.733", "high": "104.275", "low": "31.619"}, {"reportDate": "2017-03-29", "lastClose": "65.161", "volume": "7557616", "open": "96.955", "high": "94.784", "low": "37.969"}, {"reportDate": "2017-03-30", "lastClose": "25.908", "volume": "12366680", "open": "61.830", "high": "47.212", "low": "13.640"}, {"reportDate": "2017-03-31", "lastClose": "32.585", "volume": "9690720", "open": "24.913", "high": "55.593", "low": "32.152"}, {"reportDate": "2017-04-03", "lastClose": "88.974", "volume": "8957737", "open": "30.608", "high": "94.258", "low": "1.681"}, {"reportDate": "2017-04-04", "lastClose": "100.561", "volume": "25633814", "open": "84.583", "high": "101.164", "low": "98.161"}, {"reportDate": "2017-04-05", "lastClose": "99.088", "volume": "17735732", "open": "95.996", "high": "99.214", "low": "98.713"}, {"reportDate": "2017-04-06", "lastClose": "87.345", "volume": "14340549", "open": "98.765", "high": "97.232", "low": "67.572"}, {"reportDate": "2017-04-07", "lastClose": "98.156", "volume": "10043952", "open": "81.947", "high": "100.472", "low": "97.650"}, {"reportDate": "2017-04-10", "lastClose": "88.947", "volume": "15313010", "open": "93.899", "high": "89.375", "low": "80.419"}, {"reportDate": "2017-04-11", "lastClose": "70.838", "volume": "13654905", "open": "80.252", "high": "89.061", "low": "41.345"}, {"reportDate": "2017-04-12", "lastClose": "74.541", "volume": "9851538", "open": "63.813", "high": "79.979", "low": "72.080"}, {"reportDate": "2017-04-13", "lastClose": "90.892", "volume": "10642932", "open": "70.291", "high": "95.301", "low": "12.435"}, {"reportDate": "2017-04-17", "lastClose": "83.102", "volume": "11275330", "open": "87.099", "high": "90.154", "low": "34.392"}, {"reportDate": "2017-04-18", "lastClose": "57.285", "volume": "7984077", "open": "78.124", "high": "72.465", "low": "22.431"}, {"reportDate": "2017-04-19", "lastClose": "64.363", "volume": "7917729", "open": "52.256", "high": "67.451", "low": "61.517"}, {"reportDate": "2017-04-20", "lastClose": "81.272", "volume": "8151579", "open": "60.833", "high": "100.781", "low": "78.475"}, {"reportDate": "2017-04-21", "lastClose": "67.462", "volume": "7790614", "open": "74.450", "high": "80.557", "low": "61.738"}, {"reportDate": "2017-04-24", "lastClose": "69.596", "volume": "8156601", "open": "64.890", "high": "98.244", "low": "40.319"}, {"reportDate": "2017-04-25", "lastClose": "6.039", "volume": "8620820", "open": "64.250", "high": "46.026", "low": "5.989"}, {"reportDate": "2017-04-26", "lastClose": "30.494", "volume": "6911530", "open": "5.848", "high": "34.801", "low": "10.959"}, {"reportDate": "2017-04-27", "lastClose": "11.459", "volume": "7969584", "open": "29.544", "high": "85.329", "low": "4.811"}, {"reportDate": "2017-04-28", "lastClose": "102.032", "volume": "7415749", "open": "11.051", "high": "103.038", "low": "100.321"}, {"reportDate": "2017-05-01", "lastClose": "79.096", "volume": "6286308", "open": "98.353", "high": "88.984", "low": "74.798"}, {"reportDate": "2017-05-02", "lastClose": "99.247", "volume": "13552019", "open": "73.771", "high": "104.272", "low": "98.999"}, {"reportDate": "2017-05-03", "lastClose": "44.272", "volume": "7480505", "open": "99.230", "high": "50.374", "low": "40.051"}, {"reportDate": "2017-05-04", "lastClose": "56.595", "volume": "4387305", "open": "43.035", "high": "68.555", "low": "48.518"}, {"reportDate": "2017-05-05", "lastClose": "8.210", "volume": "5562031", "open": "52.897", "high": "39.651", "low": "5.878"}, {"reportDate": "2017-05-08", "lastClose": "71.952", "volume": "8354107", "open": "8.110", "high": "92.363", "low": "51.956"}, {"reportDate": "2017-05-09", "lastClose": "21.020", "volume": "16275635", "open": "65.672", "high": "87.443", "low": "20.449"}, {"reportDate": "2017-05-10", "lastClose": "82.689", "volume": "48067415", "open": "20.646", "high": "109.914", "low": "5.505"}, {"reportDate": "2017-05-11", "lastClose": "85.173", "volume": "47789441", "open": "77.875", "high": "101.470", "low": "34.199"}, {"reportDate": "2017-05-12", "lastClose": "119.005", "volume": "21163039", "open": "84.726", "high": "121.337", "low": "61.370"}, {"reportDate": "2017-05-15", "lastClose": "122.813", "volume": "22420321", "open": "111.007", "high": "126.669", "low": "50.569"}, {"reportDate": "2017-05-16", "lastClose": "134.786", "volume": "24122773", "open": "118.584", "high": "136.484", "low": "86.513"}, {"reportDate": "2017-05-17", "lastClose": "78.454", "volume": "30649721", "open": "122.452", "high": "89.996", "low": "60.900"}, {"reportDate": "2017-05-18", "lastClose": "40.720", "volume": "23796121", "open": "73.448", "high": "114.290", "low": "9.682"}, {"reportDate": "2017-05-19", "lastClose": "76.174", "volume": "23004595", "open": "39.451", "high": "109.363", "low": "36.051"}, {"reportDate": "2017-05-22", "lastClose": "50.275", "volume": "17814976", "open": "71.575", "high": "54.962", "low": "7.474"}, {"reportDate": "2017-05-23", "lastClose": "27.353", "volume": "16851136", "open": "49.559", "high": "86.759", "low": "27.220"}, {"reportDate": "2017-05-24", "lastClose": "105.388", "volume": "19244033", "open": "25.474", "high": "105.721", "low": "73.207"}, {"reportDate": "2017-05-25", "lastClose": "37.083", "volume": "13680519", "open": "96.914", "high": "60.601", "low": "10.130"}, {"reportDate": "2017-05-26", "lastClose": "48.055", "volume": "18846096", "open": "35.261", "high": "81.106", "low": "4.116"}, {"reportDate": "2017-05-30", "lastClose": "132.740", "volume": "20782201", "open": "45.812", "high": "132.932", "low": "117.872"}, {"reportDate": "2017-05-31", "lastClose": "101.585", "volume": "19700225", "open": "127.321", "high": "135.196", "low": "70.715"}, {"reportDate": "2017-06-01", "lastClose": "108.121", "volume": "12473468", "open": "98.377", "high": "114.478", "low": "104.960"}, {"reportDate": "2017-06-02", "lastClose": "63.506", "volume": "10721249", "open": "104.647", "high": "105.120", "low": "59.428"}, {"reportDate": "2017-06-05", "lastClose": "102.115", "volume": "17918800", "open": "62.764", "high": "128.622", "low": "67.512"}, {"reportDate": "2017-06-06", "lastClose": "120.634", "volume": "18037925", "open": "93.986", "high": "147.404", "low": "120.406"}, {"reportDate": "2017-06-07", "lastClose": "79.814", "volume": "13855953", "open": "112.981", "high": "110.696", "low": "65.123"}, {"reportDate": "2017-06-08", "lastClose": "70.596", "volume": "24566922", "open": "77.569", "high": "103.322", "low": "27.321"}, {"reportDate": "2017-06-09", "lastClose": "109.732", "volume": "82296015", "open": "66.894", "high": "165.022", "low": "15.173"}, {"reportDate": "2017-06-12", "lastClose": "127.673", "volume": "40436763", "open": "106.975", "high": "149.439", "low": "124.085"}, {"reportDate": "2017-06-13", "lastClose": "109.632", "volume": "41073932", "open": "123.214", "high": "113.341", "low": "103.545"}, {"reportDate": "2017-06-14", "lastClose": "70.695", "volume": "29249017", "open": "102.119", "high": "97.953", "low": "32.453"}, {"reportDate": "2017-06-15", "lastClose": "113.965", "volume": "19938051", "open": "69.743", "high": "148.720", "low": "85.117"}, {"reportDate": "2017-06-16", "lastClose": "125.570", "volume": "21828011", "open": "111.711", "high": "134.460", "low": "125.547"}, {"reportDate": "2017-06-19", "lastClose": "134.588", "volume": "19179176", "open": "122.197", "high": "142.924", "low": "99.462"}, {"reportDate": "2017-06-20", "lastClose": "52.150", "volume": "24181029", "open": "123.424", "high": "92.141", "low": "44.822"}, {"reportDate": "2017-06-21", "lastClose": "82.865", "volume": "15208289", "open": "47.756", "high": "135.125", "low": "0.173"}, {"reportDate": "2017-06-22", "lastClose": "124.036", "volume": "9404425", "open": "78.578", "high": "141.640", "low": "74.405"}, {"reportDate": "2017-06-23", "lastClose": "145.035", "volume": "23367155", "open": "120.893", "high": "151.793", "low": "132.924"}, {"reportDate": "2017-06-26", "lastClose": "66.356", "volume": "26342168", "open": "132.561", "high": "127.599", "low": "58.672"}, {"reportDate": "2017-06-27", "lastClose": "121.711", "volume": "22112476", "open": "65.478", "high": "142.510", "low": "93.185"}, {"reportDate": "2017-06-28", "lastClose": "96.756", "volume": "24312291", "open": "119.506", "high": "122.634", "low": "70.260"}, {"reportDate": "2017-06-29", "lastClose": "134.198", "volume": "22783280", "open": "92.814", "high": "143.707", "low": "114.899"}, {"reportDate": "2017-06-30", "lastClose": "117.118", "volume": "16599546", "open": "128.647", "high": "141.008", "low": "67.730"}, {"reportDate": "2017-07-03", "lastClose": "122.755", "volume": "14667029", "open": "111.846", "high": "139.179", "low": "104.335"}, {"reportDate": "2017-07-05", "lastClose": "101.904", "volume": "19870155", "open": "113.019", "high": "138.642", "low": "40.309"}, {"reportDate": "2017-07-06", "lastClose": "50.371", "volume": "17554361", "open": "98.065", "high": "118.423", "low": "42.368"}, {"reportDate": "2017-07-07", "lastClose": "91.490", "volume": "15015935", "open": "46.278", "high": "109.409", "low": "38.252"}, {"reportDate": "2017-07-10", "lastClose": "115.210", "volume": "21874633", "open": "86.986", "high": "131.245", "low": "113.462"}, {"reportDate": "2017-07-11", "lastClose": "105.540", "volume": "15331960", "open": "114.804", "high": "112.358", "low": "97.376"}, {"reportDate": "2017-07-12", "lastClose": "93.962", "volume": "23302535", "open": "96.592", "high": "130.358", "low": "46.068"}, {"reportDate": "2017-07-13", "lastClose": "122.607", "volume": "33813327", "open": "87.893", "high": "139.797", "low": "115.646"}, {"reportDate": "2017-07-14", "lastClose": "156.050", "volume": "22857310", "open": "112.393", "high": "156.098", "low": "150.484"}, {"reportDate": "2017-07-17", "lastClose": "116.523", "volume": "20154831", "open": "142.093", "high": "145.648", "low": "100.777"}, {"reportDate": "2017-07-18", "lastClose": "108.819", "volume": "16598286", "open": "108.380", "high": "164.706", "low": "104.481"}, {"reportDate": "2017-07-19", "lastClose": "147.484", "volume": "16192656", "open": "101.716", "high": "154.515", "low": "73.775"}, {"reportDate": "2017-07-20", "lastClose": "137.790", "volume": "17216510", "open": "133.300", "high": "163.365", "low": "133.998"}, {"reportDate": "2017-07-21", "lastClose": "77.795", "volume": "15859181", "open": "135.440", "high": "93.765", "low": "73.390"}, {"reportDate": "2017-07-24", "lastClose": "146.573", "volume": "13706188", "open": "73.806", "high": "148.373", "low": "134.726"}, {"reportDate": "2017-07-25", "lastClose": "83.120", "volume": "12245412", "open": "132.410", "high": "159.996", "low": "70.448"}, {"reportDate": "2017-07-26", "lastClose": "148.549", "volume": "15758313", "open": "80.745", "high": "150.794", "low": "10.390"}, {"reportDate": "2017-07-27", "lastClose": "115.450", "volume": "17892850", "open": "135.013", "high": "120.970", "low": "49.389"}, {"reportDate": "2017-07-28", "lastClose": "139.705", "volume": "10475825", "open": "114.420", "high": "160.269", "low": "124.608"}, {"reportDate": "2017-07-31", "lastClose": "78.249", "volume": "13152269", "open": "134.485", "high": "158.274", "low": "31.530"}, {"reportDate": "2017-08-01", "lastClose": "161.798", "volume": "9812751", "open": "75.907", "high": "163.247", "low": "144.817"}, {"reportDate": "2017-08-02", "lastClose": "47.142", "volume": "9990452", "open": "160.089", "high": "114.759", "low": "46.625"}, {"reportDate": "2017-08-03", "lastClose": "58.383", "volume": "10375031", "open": "45.075", "high": "160.086", "low": "41.804"}, {"reportDate": "2017-08-04", "lastClose": "145.611", "volume": "11792990", "open": "53.799", "high": "169.386", "low": "145.170"}, {"reportDate": "2017-08-07", "lastClose": "162.928", "volume": "16878383", "open": "134.022", "high": "170.856", "low": "157.978"}, {"reportDate": "2017-08-08", "lastClose": "147.613", "volume": "18148326", "open": "161.605", "high": "167.642", "low": "102.494"}, {"reportDate": "2017-08-09", "lastClose": "88.533", "volume": "12605240", "open": "137.655", "high": "156.745", "low": "55.622"}, {"reportDate": "2017-08-10", "lastClose": "52.860", "volume": "28703546", "open": "79.873", "high": "72.161", "low": "30.878"}, {"reportDate": "2017-08-11", "lastClose": "146.457", "volume": "31741132", "open": "47.874", "high": "154.966", "low": "145.536"}, {"reportDate": "2017-08-14", "lastClose": "41.390", "volume": "31760217", "open": "137.692", "high": "160.585", "low": "37.899"}, {"reportDate": "2017-08-15", "lastClose": "75.252", "volume": "16224101", "open": "39.158", "high": "84.342", "low": "46.262"}, {"reportDate": "2017-08-16", "lastClose": "95.769", "volume": "13374198", "open": "73.652", "high": "98.639", "low": "52.731"}, {"reportDate": "2017-08-17", "lastClose": "145.641", "volume": "11384938", "open": "93.820", "high": "147.555", "low": "135.024"}, {"reportDate": "2017-08-18", "lastClose": "131.065", "volume": "14191866", "open": "137.366", "high": "150.085", "low": "129.707"}, {"reportDate": "2017-08-21", "lastClose": "65.332", "volume": "13229718", "open": "120.164", "high": "141.376", "low": "35.743"}, {"reportDate": "2017-08-22", "lastClose": "101.125", "volume": "9950714", "open": "63.452", "high": "162.442", "low": "67.854"}, {"reportDate": "2017-08-23", "lastClose": "144.068", "volume": "12384406", "open": "94.879", "high": "145.258", "low": "109.813"}, {"reportDate": "2017-08-24", "lastClose": "143.290", "volume": "10793150", "open": "139.050", "high": "157.185", "low": "139.903"}, {"reportDate": "2017-08-25", "lastClose": "96.665", "volume": "8760334", "open": "132.963", "high": "119.647", "low": "43.206"}, {"reportDate": "2017-08-28", "lastClose": "109.260", "volume": "8312699", "open": "91.053", "high": "162.101", "low": "58.382"}, {"reportDate": "2017-08-29", "lastClose": "149.489", "volume": "7869437", "open": "106.788", "high": "150.583", "low": "145.899"}, {"reportDate": "2017-08-30", "lastClose": "120.888", "volume": "8143587", "open": "137.404", "high": "155.241", "low": "117.603"}, {"reportDate": "2017-08-31", "lastClose": "47.335", "volume": "12238672", "open": "113.247", "high": "77.322", "low": "21.058"}, {"reportDate": "2017-09-01", "lastClose": "70.490", "volume": "10871822", "open": "46.263", "high": "74.222", "low": "67.448"}, {"reportDate": "2017-09-05", "lastClose": "68.761", "volume": "14422775", "open": "66.550", "high": "151.002", "low": "61.046"}, {"reportDate": "2017-09-06", "lastClose": "99.810", "volume": "9136642", "open": "63.777", "high": "159.317", "low": "98.403"}, {"reportDate": "2017-09-07", "lastClose": "82.203", "volume": "7517087", "open": "96.912", "high": "93.704", "low": "80.331"}, {"reportDate": "2017-09-08", "lastClose": "34.707", "volume": "10263671", "open": "82.036", "high": "62.999", "low": "26.531"}, {"reportDate": "2017-09-11", "lastClose": "84.946", "volume": "12974264", "open": "32.827", "high": "163.791", "low": "5.693"}, {"reportDate": "2017-09-12", "lastClose": "87.705", "volume": "8940528", "open": "77.918", "high": "123.336", "low": "64.525"}, {"reportDate": "2017-09-13", "lastClose": "143.010", "volume": "13695454", "open": "83.589", "high": "146.882", "low": "122.022"}, {"reportDate": "2017-09-14", "lastClose": "113.066", "volume": "12587091", "open": "140.663", "high": "138.948", "low": "51.102"}, {"reportDate": "2017-09-15", "lastClose": "129.553", "volume": "32678885", "open": "105.835", "high": "130.801", "low": "96.330"}, {"reportDate": "2017-09-18", "lastClose": "60.500", "volume": "35125417", "open": "123.841", "high": "92.395", "low": "12.099"}, {"reportDate": "2017-09-19", "lastClose": "122.056", "volume": "21287780", "open": "56.784", "high": "166.819", "low": "119.698"}, {"reportDate": "2017-09-20", "lastClose": "83.123", "volume": "14848048", "open": "116.259", "high": "162.643", "low": "59.266"}, {"reportDate": "2017-09-21", "lastClose": "129.135", "volume": "23300292", "open": "83.051", "high": "141.786", "low": "89.922"}, {"reportDate": "2017-09-22", "lastClose": "158.431", "volume": "10260436", "open": "123.880", "high": "164.355", "low": "100.589"}, {"reportDate": "2017-09-25", "lastClose": "111.517", "volume": "20262201", "open": "144.125", "high": "114.823", "low": "0.269"}, {"reportDate": "2017-09-26", "lastClose": "99.056", "volume": "25250436", "open": "101.491", "high": "158.830", "low": "69.025"}, {"reportDate": "2017-09-27", "lastClose": "114.767", "volume": "14661371", "open": "91.628", "high": "125.440", "low": "101.537"}, {"reportDate": "2017-09-28", "lastClose": "161.906", "volume": "10609971", "open": "114.393", "high": "163.011", "low": "161.783"}, {"reportDate": "2017-09-29", "lastClose": "116.302", "volume": "13820369", "open": "161.081", "high": "136.816", "low": "77.533"}, {"reportDate": "2017-10-02", "lastClose": "152.082", "volume": "10212657", "open": "111.894", "high": "161.633", "low": "83.871"}, {"reportDate": "2017-10-03", "lastClose": "117.162", "volume": "9201774", "open": "139.018", "high": "172.038", "low": "95.269"}, {"reportDate": "2017-10-04", "lastClose": "87.661", "volume": "9055300", "open": "113.645", "high": "142.603", "low": "9.597"}, {"reportDate": "2017-10-05", "lastClose": "107.670", "volume": "8807979", "open": "85.728", "high": "128.460", "low": "87.928"}, {"reportDate": "2017-10-06", "lastClose": "151.602", "volume": "7028149", "open": "100.191", "high": "180.341", "low": "117.745"}, {"reportDate": "2017-10-09", "lastClose": "167.423", "volume": "12366083", "open": "142.161", "high": "168.023", "low": "94.121"}, {"reportDate": "2017-10-10", "lastClose": "153.560", "volume": "20487343", "open": "156.040", "high": "190.009", "low": "61.817"}, {"reportDate": "2017-10-11", "lastClose": "142.135", "volume": "10777305", "open": "138.430", "high": "170.049", "low": "133.427"}, {"reportDate": "2017-10-12", "lastClose": "116.538", "volume": "11987320", "open": "129.763", "high": "151.050", "low": "58.693"}, {"reportDate": "2017-10-13", "lastClose": "64.122", "volume": "13991566", "open": "108.059", "high": "101.233", "low": "51.494"}, {"reportDate": "2017-10-16", "lastClose": "170.029", "volume": "13770748", "open": "59.586", "high": "188.579", "low": "86.853"}, {"reportDate": "2017-10-17", "lastClose": "165.105", "volume": "10510469", "open": "157.655", "high": "172.043", "low": "153.353"}, {"reportDate": "2017-10-18", "lastClose": "30.923", "volume": "13556921", "open": "151.155", "high": "146.095", "low": "29.208"}, {"reportDate": "2017-10-19", "lastClose": "187.640", "volume": "12514690", "open": "29.351", "high": "193.803", "low": "186.217"}, {"reportDate": "2017-10-20", "lastClose": "120.859", "volume": "9324525", "open": "180.633", "high": "150.572", "low": "119.981"}, {"reportDate": "2017-10-23", "lastClose": "154.575", "volume": "10623850", "open": "113.975", "high": "172.624", "low": "113.054"}, {"reportDate": "2017-10-24", "lastClose": "106.647", "volume": "9987993", "open": "148.899", "high": "160.193", "low": "104.728"}, {"reportDate": "2017-10-25", "lastClose": "121.237", "volume": "18109157", "open": "97.659", "high": "139.297", "low": "84.863"}, {"reportDate": "2017-10-26", "lastClose": "166.981", "volume": "7855945", "open": "119.418", "high": "170.191", "low": "123.628"}, {"reportDate": "2017-10-27", "lastClose": "175.031", "volume": "12249903", "open": "152.800", "high": "181.954", "low": "157.173"}, {"reportDate": "2017-10-30", "lastClose": "17.006", "volume": "12272996", "open": "157.852", "high": "169.805", "low": "8.025"}, {"reportDate": "2017-10-31", "lastClose": "74.863", "volume": "8213720", "open": "15.560", "high": "109.038", "low": "0.904"}, {"reportDate": "2017-11-01", "lastClose": "127.562", "volume": "12396841", "open": "67.779", "high": "175.542", "low": "78.290"}, {"reportDate": "2017-11-02", "lastClose": "176.755", "volume": "7031000", "open": "124.922", "high": "201.649", "low": "171.796"}, {"reportDate": "2017-11-03", "lastClose": "201.628", "volume": "7574905", "open": "170.342", "high": "208.190", "low": "194.713"}, {"reportDate": "2017-11-06", "lastClose": "189.877", "volume": "8298934", "open": "182.088", "high": "193.494", "low": "103.833"}, {"reportDate": "2017-11-07", "lastClose": "113.087", "volume": "10162934", "open": "187.210", "high": "149.140", "low": "16.311"}, {"reportDate": "2017-11-08", "lastClose": "199.316", "volume": "12329881", "open": "104.005", "high": "207.604", "low": "194.479"}, {"reportDate": "2017-11-09", "lastClose": "146.168", "volume": "21801832", "open": "190.922", "high": "195.926", "low": "48.491"}, {"reportDate": "2017-11-10", "lastClose": "115.316", "volume": "28556496", "open": "131.743", "high": "201.384", "low": "41.751"}, {"reportDate": "2017-11-13", "lastClose": "196.962", "volume": "12917138", "open": "107.989", "high": "204.701", "low": "166.087"}, {"reportDate": "2017-11-14", "lastClose": "85.710", "volume": "12847627", "open": "180.693", "high": "172.511", "low": "81.381"}, {"reportDate": "2017-11-15", "lastClose": "118.087", "volume": "11142373", "open": "80.050", "high": "181.828", "low": "62.746"}, {"reportDate": "2017-11-16", "lastClose": "47.465", "volume": "9746784", "open": "111.599", "high": "209.513", "low": "28.587"}, {"reportDate": "2017-11-17", "lastClose": "126.827", "volume": "10502980", "open": "44.798", "high": "205.856", "low": "36.990"}, {"reportDate": "2017-11-20", "lastClose": "150.607", "volume": "9382478", "open": "124.980", "high": "154.131", "low": "9.722"}, {"reportDate": "2017-11-21", "lastClose": "213.947", "volume": "9313343", "open": "147.879", "high": "216.013", "low": "213.662"}, {"reportDate": "2017-11-22", "lastClose": "93.158", "volume": "8883763", "open": "209.131", "high": "109.712", "low": "27.370"}, {"reportDate": "2017-11-24", "lastClose": "83.162", "volume": "4093025", "open": "86.169", "high": "107.638", "low": "61.506"}, {"reportDate": "2017-11-27", "lastClose": "94.708", "volume": "8784592", "open": "77.975", "high": "122.570", "low": "93.640"}, {"reportDate": "2017-11-28", "lastClose": "149.344", "volume": "11422239", "open": "92.530", "high": "196.510", "low": "81.786"}, {"reportDate": "2017-11-29", "lastClose": "134.838", "volume": "30345034", "open": "142.565", "high": "178.305", "low": "118.365"}, {"reportDate": "2017-11-30", "lastClose": "149.241", "volume": "18015818", "open": "125.908", "high": "169.746", "low": "137.048"}, {"reportDate": "2017-12-01", "lastClose": "152.995", "volume": "18406752", "open": "139.812", "high": "170.305", "low": "150.030"}, {"reportDate": "2017-12-04", "lastClose": "163.857", "volume": "30927714", "open": "138.617", "high": "184.505", "low": "156.125"}, {"reportDate": "2017-12-05", "lastClose": "109.454", "volume": "20225554", "open": "152.430", "high": "177.946", "low": "109.293"}, {"reportDate": "2017-12-06", "lastClose": "49.055", "volume": "10084647", "open": "105.445", "high": "172.926", "low": "5.611"}, {"reportDate": "2017-12-07", "lastClose": "81.015", "volume": "13175218", "open": "48.155", "high": "192.156", "low": "75.426"}, {"reportDate": "2017-12-08", "lastClose": "168.267", "volume": "11064130", "open": "80.407", "high": "168.749", "low": "156.085"}, {"reportDate": "2017-12-11", "lastClose": "150.610", "volume": "8959437", "open": "164.255", "high": "151.154", "low": "148.120"}, {"reportDate": "2017-12-12", "lastClose": "144.212", "volume": "9926512", "open": "137.723", "high": "185.331", "low": "124.968"}, {"reportDate": "2017-12-13", "lastClose": "167.629", "volume": "11614097", "open": "140.707", "high": "184.233", "low": "164.431"}, {"reportDate": "2017-12-14", "lastClose": "168.391", "volume": "8766352", "open": "163.471", "high": "184.571", "low": "127.369"}, {"reportDate": "2017-12-15", "lastClose": "131.172", "volume": "15108060", "open": "167.898", "high": "151.342", "low": "113.057"}, {"reportDate": "2017-12-18", "lastClose": "167.571", "volume": "10459286", "open": "122.795", "high": "176.640", "low": "135.060"}, {"reportDate": "2017-12-19", "lastClose": "133.623", "volume": "8581080", "open": "152.674", "high": "180.230", "low": "108.228"}, {"reportDate": "2017-12-20", "lastClose": "77.454", "volume": "6970793", "open": "120.804", "high": "156.764", "low": "16.943"}, {"reportDate": "2017-12-21", "lastClose": "150.822", "volume": "7153544", "open": "73.300", "high": "192.983", "low": "136.434"}, {"reportDate": "2017-12-22", "lastClose": "159.841", "volume": "9902950", "open": "148.867", "high": "164.592", "low": "86.394"}, {"reportDate": "2017-12-26", "lastClose": "16.418", "volume": "7264808", "open": "148.485", "high": "97.923", "low": "10.828"}, {"reportDate": "2017-12-27", "lastClose": "148.917", "volume": "7704453", "open": "15.365", "high": "189.535", "low": "147.315"}, {"reportDate": "2017-12-28", "lastClose": "139.242", "volume": "5582808", "open": "145.081", "high": "189.662", "low": "69.666"}, {"reportDate": "2017-12-29", "lastClose": "187.363", "volume": "6242574", "open": "132.975", "high": "190.868", "low": "182.006"}, {"reportDate": "2018-01-02", "lastClose": "156.750", "volume": "7038614", "open": "186.497", "high": "190.650", "low": "138.062"}, {"reportDate": "2018-01-03", "lastClose": "101.455", "volume": "21231913", "open": "146.667", "high": "121.906", "low": "54.414"}, {"reportDate": "2018-01-04", "lastClose": "97.609", "volume": "12013411", "open": "91.694", "high": "152.485", "low": "74.750"}, {"reportDate": "2018-01-05", "lastClose": "154.495", "volume": "12063561", "open": "93.527", "high": "212.840", "low": "106.850"}, {"reportDate": "2018-01-08", "lastClose": "100.672", "volume": "19116202", "open": "151.210", "high": "205.543", "low": "41.623"}, {"reportDate": "2018-01-09", "lastClose": "87.441", "volume": "10487522", "open": "96.687", "high": "99.526", "low": "56.465"}, {"reportDate": "2018-01-10", "lastClose": "180.561", "volume": "13224204", "open": "84.753", "high": "186.233", "low": "164.270"}, {"reportDate": "2018-01-11", "lastClose": "22.812", "volume": "9927190", "open": "172.564", "high": "175.888", "low": "10.704"}, {"reportDate": "2018-01-12", "lastClose": "186.312", "volume": "8240991", "open": "20.840", "high": "213.991", "low": "56.265"}, {"reportDate": "2018-01-16", "lastClose": "178.718", "volume": "16670774", "open": "179.577", "high": "188.672", "low": "170.125"}, {"reportDate": "2018-01-17", "lastClose": "176.972", "volume": "11977833", "open": "170.075", "high": "186.002", "low": "164.164"}, {"reportDate": "2018-01-18", "lastClose": "165.201", "volume": "10010766", "open": "174.773", "high": "202.794", "low": "60.242"}, {"reportDate": "2018-01-19", "lastClose": "59.519", "volume": "12513296", "open": "162.835", "high": "60.778", "low": "58.408"}, {"reportDate": "2018-01-22", "lastClose": "122.500", "volume": "11655410", "open": "58.889", "high": "126.940", "low": "106.808"}, {"reportDate": "2018-01-23", "lastClose": "184.676", "volume": "9970021", "open": "110.449", "high": "223.404", "low": "152.153"}, {"reportDate": "2018-01-24", "lastClose": "160.556", "volume": "13598016", "open": "169.956", "high": "205.943", "low": "85.598"}, {"reportDate": "2018-01-25", "lastClose": "163.427", "volume": "10205700", "open": "153.483", "high": "178.867", "low": "21.204"}, {"reportDate": "2018-01-26", "lastClose": "181.110", "volume": "12543365", "open": "160.429", "high": "203.120", "low": "87.854"}, {"reportDate": "2018-01-29", "lastClose": "167.812", "volume": "9442873", "open": "172.597", "high": "242.921", "low": "140.099"}, {"reportDate": "2018-01-30", "lastClose": "93.769", "volume": "13690652", "open": "157.582", "high": "199.013", "low": "79.268"}, {"reportDate": "2018-01-31", "lastClose": "157.118", "volume": "9893797", "open": "86.448", "high": "191.082", "low": "144.606"}, {"reportDate": "2018-02-01", "lastClose": "60.088", "volume": "12072203", "open": "150.003", "high": "240.420", "low": "0.564"}, {"reportDate": "2018-02-02", "lastClose": "147.707", "volume": "14991589", "open": "54.298", "high": "231.583", "low": "114.113"}, {"reportDate": "2018-02-05", "lastClose": "163.219", "volume": "27285485", "open": "146.196", "high": "196.677", "low": "135.397"}, {"reportDate": "2018-02-06", "lastClose": "146.217", "volume": "26825384", "open": "161.214", "high": "178.580", "low": "9.425"}, {"reportDate": "2018-02-07", "lastClose": "148.411", "volume": "18697225", "open": "136.525", "high": "213.939", "low": "138.308"}, {"reportDate": "2018-02-08", "lastClose": "177.234", "volume": "23926961", "open": "144.447", "high": "187.032", "low": "55.524"}, {"reportDate": "2018-02-09", "lastClose": "160.141", "volume": "38404039", "open": "165.733", "high": "184.070", "low": "108.093"}, {"reportDate": "2018-02-12", "lastClose": "199.467", "volume": "26397559", "open": "153.209", "high": "225.784", "low": "198.198"}, {"reportDate": "2018-02-13", "lastClose": "204.758", "volume": "14253232", "open": "181.341", "high": "217.645", "low": "201.437"}, {"reportDate": "2018-02-14", "lastClose": "77.367", "volume": "15490011", "open": "204.050", "high": "86.062", "low": "43.211"}, {"reportDate": "2018-02-15", "lastClose": "232.250", "volume": "15675274", "open": "77.336", "high": "236.099", "low": "229.481"}, {"reportDate": "2018-02-16", "lastClose": "92.322", "volume": "14845071", "open": "226.643", "high": "134.839", "low": "56.619"}, {"reportDate": "2018-02-20", "lastClose": "210.863", "volume": "14788001", "open": "89.253", "high": "219.658", "low": "123.310"}, {"reportDate": "2018-02-21", "lastClose": "54.899", "volume": "19803288", "open": "206.262", "high": "89.403", "low": "36.183"}, {"reportDate": "2018-02-22", "lastClose": "141.596", "volume": "11508504", "open": "51.911", "high": "147.741", "low": "139.164"}, {"reportDate": "2018-02-23", "lastClose": "161.685", "volume": "9054902", "open": "136.836", "high": "188.042", "low": "132.808"}, {"reportDate": "2018-02-26", "lastClose": "108.691", "volume": "10130743", "open": "157.238", "high": "228.284", "low": "79.851"}, {"reportDate": "2018-02-27", "lastClose": "53.125", "volume": "9146640", "open": "108.268", "high": "97.127", "low": "45.464"}, {"reportDate": "2018-02-28", "lastClose": "208.556", "volume": "12979331", "open": "48.589", "high": "244.679", "low": "149.244"}, {"reportDate": "2018-03-01", "lastClose": "195.265", "volume": "25285175", "open": "202.588", "high": "233.943", "low": "179.038"}, {"reportDate": "2018-03-02", "lastClose": "193.172", "volume": "19989240", "open": "192.524", "high": "216.927", "low": "185.524"}, {"reportDate": "2018-03-05", "lastClose": "188.278", "volume": "14784465", "open": "189.373", "high": "219.153", "low": "171.097"}, {"reportDate": "2018-03-06", "lastClose": "177.505", "volume": "13193853", "open": "173.960", "high": "184.998", "low": "90.575"}, {"reportDate": "2018-03-07", "lastClose": "76.205", "volume": "12171639", "open": "170.158", "high": "94.667", "low": "51.316"}, {"reportDate": "2018-03-08", "lastClose": "209.710", "volume": "9716397", "open": "73.351", "high": "236.821", "low": "170.171"}, {"reportDate": "2018-03-09", "lastClose": "132.540", "volume": "10937431", "open": "207.253", "high": "139.156", "low": "2.207"}, {"reportDate": "2018-03-12", "lastClose": "223.380", "volume": "12816906", "open": "127.237", "high": "225.541", "low": "113.965"}, {"reportDate": "2018-03-13", "lastClose": "243.317", "volume": "13484795", "open": "201.931", "high": "244.599", "low": "212.621"}, {"reportDate": "2018-03-14", "lastClose": "55.537", "volume": "11203887", "open": "228.002", "high": "178.127", "low": "26.530"}, {"reportDate": "2018-03-15", "lastClose": "134.730", "volume": "9726243", "open": "50.319", "high": "238.425", "low": "119.698"}, {"reportDate": "2018-03-16", "lastClose": "86.389", "volume": "9728487", "open": "127.631", "high": "136.641", "low": "53.206"}, {"reportDate": "2018-03-19", "lastClose": "121.567", "volume": "14977980", "open": "79.574", "high": "160.706", "low": "37.333"}, {"reportDate": "2018-03-20", "lastClose": "97.941", "volume": "13740753", "open": "115.526", "high": "218.778", "low": "82.453"}, {"reportDate": "2018-03-21", "lastClose": "144.253", "volume": "9128546", "open": "91.068", "high": "210.210", "low": "50.040"}, {"reportDate": "2018-03-22", "lastClose": "58.954", "volume": "12726950", "open": "140.021", "high": "134.332", "low": "29.106"}, {"reportDate": "2018-03-23", "lastClose": "209.630", "volume": "17234725", "open": "53.441", "high": "226.842", "low": "205.673"}, {"reportDate": "2018-03-26", "lastClose": "50.038", "volume": "13185634", "open": "208.493", "high": "131.483", "low": "35.217"}, {"reportDate": "2018-03-27", "lastClose": "14.961", "volume": "30187570", "open": "46.385", "high": "27.360", "low": "7.463"}, {"reportDate": "2018-03-28", "lastClose": "127.729", "volume": "20351359", "open": "14.217", "high": "224.481", "low": "64.899"}, {"reportDate": "2018-03-29", "lastClose": "83.220", "volume": "19304815", "open": "124.150", "high": "132.431", "low": "48.824"}, {"reportDate": "2018-04-02", "lastClose": "217.305", "volume": "20213895", "open": "76.264", "high": "218.557", "low": "216.981"}, {"reportDate": "2018-04-03", "lastClose": "201.216", "volume": "13957939", "open": "213.679", "high": "212.856", "low": "186.205"}, {"reportDate": "2018-04-04", "lastClose": "174.335", "volume": "18190279", "open": "190.650", "high": "183.131", "low": "119.072"}, {"reportDate": "2018-04-05", "lastClose": "187.200", "volume": "17222024", "open": "173.741", "high": "203.340", "low": "184.734"}, {"reportDate": "2018-04-06", "lastClose": "163.603", "volume": "15508386", "open": "176.773", "high": "207.626", "low": "94.015"}, {"reportDate": "2018-04-09", "lastClose": "176.910", "volume": "11562150", "open": "147.252", "high": "211.964", "low": "173.497"}, {"reportDate": "2018-04-10", "lastClose": "183.299", "volume": "15390574", "open": "174.332", "high": "219.151", "low": "181.678"}, {"reportDate": "2018-04-11", "lastClose": "58.578", "volume": "9328971", "open": "168.830", "high": "63.741", "low": "43.050"}, {"reportDate": "2018-04-12", "lastClose": "165.855", "volume": "14277535", "open": "55.260", "high": "186.307", "low": "152.673"}, {"reportDate": "2018-04-13", "lastClose": "154.603", "volume": "10094153", "open": "161.921", "high": "214.880", "low": "136.292"}, {"reportDate": "2018-04-16", "lastClose": "218.220", "volume": "8518442", "open": "147.740", "high": "225.066", "low": "144.579"}, {"reportDate": "2018-04-17", "lastClose": "217.621", "volume": "9503562", "open": "199.155", "high": "237.145", "low": "213.977"}, {"reportDate": "2018-04-18", "lastClose": "235.115", "volume": "8788580", "open": "200.359", "high": "235.183", "low": "227.482"}, {"reportDate": "2018-04-19", "lastClose": "143.851", "volume": "11573075", "open": "216.268", "high": "170.564", "low": "125.278"}, {"reportDate": "2018-04-20", "lastClose": "105.391", "volume": "8437107", "open": "130.355", "high": "119.716", "low": "72.690"}, {"reportDate": "2018-04-23", "lastClose": "70.243", "volume": "9248942", "open": "97.115", "high": "134.222", "low": "55.565"}, {"reportDate": "2018-04-24", "lastClose": "212.587", "volume": "8560418", "open": "67.760", "high": "217.112", "low": "193.510"}, {"reportDate": "2018-04-25", "lastClose": "199.331", "volume": "13199104", "open": "194.178", "high": "217.436", "low": "177.579"}, {"reportDate": "2018-04-26", "lastClose": "147.287", "volume": "7566739", "open": "181.506", "high": "203.803", "low": "124.747"}, {"reportDate": "2018-04-27", "lastClose": "193.339", "volume": "8150884", "open": "142.531", "high": "222.736", "low": "186.537"}, {"reportDate": "2018-04-30", "lastClose": "176.817", "volume": "7820117", "open": "187.492", "high": "204.115", "low": "130.145"}, {"reportDate": "2018-05-01", "lastClose": "181.397", "volume": "5740223", "open": "174.053", "high": "226.822", "low": "45.378"}, {"reportDate": "2018-05-02", "lastClose": "218.113", "volume": "6217174", "open": "175.157", "high": "227.055", "low": "203.884"}, {"reportDate": "2018-05-03", "lastClose": "67.455", "volume": "10916754", "open": "206.991", "high": "134.144", "low": "9.360"}, {"reportDate": "2018-05-04", "lastClose": "34.725", "volume": "8223517", "open": "63.795", "high": "55.437", "low": "7.773"}, {"reportDate": "2018-05-07", "lastClose": "220.376", "volume": "14970461", "open": "33.068", "high": "221.357", "low": "211.677"}, {"reportDate": "2018-05-08", "lastClose": "112.985", "volume": "10220461", "open": "218.641", "high": "176.010", "low": "34.728"}, {"reportDate": "2018-05-09", "lastClose": "228.198", "volume": "14262300", "open": "106.957", "high": "242.562", "low": "179.724"}, {"reportDate": "2018-05-10", "lastClose": "44.828", "volume": "22845912", "open": "212.486", "high": "183.819", "low": "13.775"}, {"reportDate": "2018-05-11", "lastClose": "179.640", "volume": "27293029", "open": "42.537", "high": "230.713", "low": "143.568"}, {"reportDate": "2018-05-14", "lastClose": "218.033", "volume": "13019609", "open": "171.934", "high": "251.188", "low": "181.721"}, {"reportDate": "2018-05-15", "lastClose": "239.345", "volume": "21892715", "open": "198.450", "high": "246.545", "low": "236.890"}, {"reportDate": "2018-05-16", "lastClose": "213.666", "volume": "13371984", "open": "230.216", "high": "221.277", "low": "194.535"}, {"reportDate": "2018-05-17", "lastClose": "167.603", "volume": "12962353", "open": "196.622", "high": "191.274", "low": "129.055"}, {"reportDate": "2018-05-18", "lastClose": "215.890", "volume": "10145028", "open": "159.776", "high": "233.773", "low": "176.321"}, {"reportDate": "2018-05-21", "lastClose": "192.324", "volume": "15640753", "open": "206.506", "high": "192.941", "low": "71.355"}, {"reportDate": "2018-05-22", "lastClose": "125.558", "volume": "12355876", "open": "176.685", "high": "217.819", "low": "68.884"}, {"reportDate": "2018-05-23", "lastClose": "101.863", "volume": "10518883", "open": "123.930", "high": "166.720", "low": "72.608"}, {"reportDate": "2018-05-24", "lastClose": "186.311", "volume": "8809997", "open": "99.628", "high": "187.430", "low": "56.821"}, {"reportDate": "2018-05-25", "lastClose": "7.222", "volume": "6771607", "open": "173.101", "high": "147.182", "low": "0.241"}, {"reportDate": "2018-05-29", "lastClose": "175.484", "volume": "8419149", "open": "7.008", "high": "205.779", "low": "89.536"}, {"reportDate": "2018-05-30", "lastClose": "215.585", "volume": "9084792", "open": "158.551", "high": "229.886", "low": "172.707"}, {"reportDate": "2018-05-31", "lastClose": "61.337", "volume": "10965818", "open": "214.747", "high": "68.733", "low": "47.425"}, {"reportDate": "2018-06-01", "lastClose": "201.844", "volume": "10515117", "open": "59.663", "high": "226.344", "low": "147.605"}, {"reportDate": "2018-06-04", "lastClose": "220.676", "volume": "14810628", "open": "184.921", "high": "233.002", "low": "164.266"}, {"reportDate": "2018-06-05", "lastClose": "212.732", "volume": "9607041", "open": "202.351", "high": "231.884", "low": "199.252"}, {"reportDate": "2018-06-06", "lastClose": "161.598", "volume": "8170645", "open": "207.004", "high": "250.397", "low": "69.778"}, {"reportDate": "2018-06-07", "lastClose": "231.917", "volume": "7714113", "open": "158.848", "high": "233.722", "low": "196.251"}, {"reportDate": "2018-06-08", "lastClose": "247.099", "volume": "8368545", "open": "219.930", "high": "261.171", "low": "247.095"}, {"reportDate": "2018-06-11", "lastClose": "125.698", "volume": "5469610", "open": "242.385", "high": "222.309", "low": "99.005"}, {"reportDate": "2018-06-12", "lastClose": "252.199", "volume": "6929835", "open": "115.651", "high": "260.962", "low": "248.142"}, {"reportDate": "2018-06-13", "lastClose": "245.616", "volume": "7325755", "open": "234.443", "high": "246.196", "low": "242.375"}, {"reportDate": "2018-06-14", "lastClose": "220.349", "volume": "9687114", "open": "234.974", "high": "246.666", "low": "185.457"}, {"reportDate": "2018-06-15", "lastClose": "122.873", "volume": "10521208", "open": "213.084", "high": "192.595", "low": "41.353"}, {"reportDate": "2018-06-18", "lastClose": "231.448", "volume": "8017042", "open": "112.538", "high": "258.348", "low": "73.840"}, {"reportDate": "2018-06-19", "lastClose": "247.253", "volume": "11906203", "open": "216.888", "high": "252.285", "low": "229.375"}, {"reportDate": "2018-06-20", "lastClose": "224.012", "volume": "8695254", "open": "223.490", "high": "236.004", "low": "219.799"}, {"reportDate": "2018-06-21", "lastClose": "208.237", "volume": "7532647", "open": "206.072", "high": "219.853", "low": "198.948"}, {"reportDate": "2018-06-22", "lastClose": "237.445", "volume": "9529129", "open": "207.545", "high": "241.112", "low": "213.629"}, {"reportDate": "2018-06-25", "lastClose": "116.069", "volume": "13933882", "open": "224.338", "high": "222.878", "low": "84.901"}, {"reportDate": "2018-06-26", "lastClose": "140.316", "volume": "11070622", "open": "110.161", "high": "183.757", "low": "66.980"}, {"reportDate": "2018-06-27", "lastClose": "182.016", "volume": "10856732", "open": "138.387", "high": "215.614", "low": "156.105"}, {"reportDate": "2018-06-28", "lastClose": "87.726", "volume": "8196510", "open": "171.625", "high": "118.173", "low": "14.152"}, {"reportDate": "2018-06-29", "lastClose": "211.288", "volume": "9187766", "open": "79.060", "high": "222.371", "low": "57.338"}, {"reportDate": "2018-07-02", "lastClose": "126.430", "volume": "8419978", "open": "195.458", "high": "207.541", "low": "113.533"}, {"reportDate": "2018-07-03", "lastClose": "167.854", "volume": "5485647", "open": "122.733", "high": "202.746", "low": "13.049"}, {"reportDate": "2018-07-05", "lastClose": "84.969", "volume": "6268507", "open": "159.058", "high": "85.558", "low": "82.721"}, {"reportDate": "2018-07-06", "lastClose": "213.349", "volume": "7153882", "open": "84.781", "high": "240.692", "low": "185.088"}, {"reportDate": "2018-07-09", "lastClose": "185.389", "volume": "6602944", "open": "198.365", "high": "214.955", "low": "33.656"}, {"reportDate": "2018-07-10", "lastClose": "179.621", "volume": "8058198", "open": "173.546", "high": "192.691", "low": "178.094"}, {"reportDate": "2018-07-11", "lastClose": "182.313", "volume": "8299433", "open": "176.856", "high": "193.802", "low": "161.867"}, {"reportDate": "2018-07-12", "lastClose": "214.357", "volume": "7332394", "open": "175.973", "high": "215.683", "low": "212.565"}, {"reportDate": "2018-07-13", "lastClose": "220.139", "volume": "5888765", "open": "194.341", "high": "240.608", "low": "215.677"}, {"reportDate": "2018-07-16", "lastClose": "176.286", "volume": "4064487", "open": "210.080", "high": "223.128", "low": "154.091"}, {"reportDate": "2018-07-17", "lastClose": "201.842", "volume": "7898228", "open": "168.742", "high": "211.167", "low": "128.923"}, {"reportDate": "2018-07-18", "lastClose": "189.929", "volume": "5902292", "open": "187.999", "high": "230.088", "low": "179.427"}, {"reportDate": "2018-07-19", "lastClose": "204.195", "volume": "5654686", "open": "181.420", "high": "227.072", "low": "195.746"}, {"reportDate": "2018-07-20", "lastClose": "218.344", "volume": "4950087", "open": "196.188", "high": "250.649", "low": "198.947"}, {"reportDate": "2018-07-23", "lastClose": "148.141", "volume": "6152720", "open": "197.050", "high": "227.973", "low": "135.676"}, {"reportDate": "2018-07-24", "lastClose": "222.594", "volume": "7592674", "open": "144.804", "high": "248.017", "low": "212.262"}, {"reportDate": "2018-07-25", "lastClose": "122.611", "volume": "7732645", "open": "219.582", "high": "144.216", "low": "71.686"}, {"reportDate": "2018-07-26", "lastClose": "155.270", "volume": "7736589", "open": "121.383", "high": "214.097", "low": "146.606"}, {"reportDate": "2018-07-27", "lastClose": "66.330", "volume": "6852213", "open": "141.285", "high": "170.026", "low": "30.991"}, {"reportDate": "2018-07-30", "lastClose": "230.053", "volume": "6960656", "open": "65.236", "high": "237.131", "low": "195.567"}, {"reportDate": "2018-07-31", "lastClose": "242.110", "volume": "6056480", "open": "215.765", "high": "242.968", "low": "175.196"}, {"reportDate": "2018-08-01", "lastClose": "136.189", "volume": "6621419", "open": "230.393", "high": "161.195", "low": "124.775"}, {"reportDate": "2018-08-02", "lastClose": "228.204", "volume": "5871870", "open": "128.635", "high": "233.618", "low": "224.597"}, {"reportDate": "2018-08-03", "lastClose": "233.308", "volume": "4330345", "open": "214.970", "high": "252.430", "low": "208.988"}, {"reportDate": "2018-08-06", "lastClose": "118.119", "volume": "4160120", "open": "225.369", "high": "191.430", "low": "101.728"}, {"reportDate": "2018-08-07", "lastClose": "210.281", "volume": "6142711", "open": "117.312", "high": "215.944", "low": "206.128"}, {"reportDate": "2018-08-08", "lastClose": "154.055", "volume": "5615051", "open": "193.140", "high": "167.291", "low": "114.093"}, {"reportDate": "2018-08-09", "lastClose": "127.983", "volume": "4182117", "open": "139.104", "high": "254.666", "low": "62.096"}, {"reportDate": "2018-08-10", "lastClose": "235.877", "volume": "6340231", "open": "127.969", "high": "243.681", "low": "228.295"}, {"reportDate": "2018-08-13", "lastClose": "227.086", "volume": "7719480", "open": "218.594", "high": "233.608", "low": "140.307"}, {"reportDate": "2018-08-14", "lastClose": "137.099", "volume": "10408187", "open": "206.616", "high": "154.986", "low": "124.805"}, {"reportDate": "2018-08-15", "lastClose": "166.255", "volume": "13665081", "open": "125.878", "high": "236.971", "low": "119.983"}, {"reportDate": "2018-08-16", "lastClose": "186.420", "volume": "16815717", "open": "158.784", "high": "234.859", "low": "28.463"}, {"reportDate": "2018-08-17", "lastClose": "200.266", "volume": "24232567", "open": "182.048", "high": "201.929", "low": "193.145"}, {"reportDate": "2018-08-20", "lastClose": "217.411", "volume": "18844015", "open": "190.022", "high": "246.278", "low": "158.170"}, {"reportDate": "2018-08-21", "lastClose": "134.290", "volume": "15851842", "open": "208.978", "high": "180.161", "low": "106.969"}, {"reportDate": "2018-08-22", "lastClose": "92.506", "volume": "18626623", "open": "134.266", "high": "193.592", "low": "49.610"}, {"reportDate": "2018-08-23", "lastClose": "38.340", "volume": "14402983", "open": "88.482", "high": "176.882", "low": "23.520"}, {"reportDate": "2018-08-24", "lastClose": "221.755", "volume": "12102578", "open": "35.665", "high": "224.796", "low": "147.148"}, {"reportDate": "2018-08-27", "lastClose": "215.981", "volume": "12409360", "open": "206.255", "high": "248.630", "low": "109.747"}, {"reportDate": "2018-08-28", "lastClose": "259.901", "volume": "10743375", "open": "198.928", "high": "261.783", "low": "194.995"}, {"reportDate": "2018-08-29", "lastClose": "168.795", "volume": "9315918", "open": "242.525", "high": "183.786", "low": "137.849"}, {"reportDate": "2018-08-30", "lastClose": "198.278", "volume": "8451300", "open": "166.884", "high": "206.156", "low": "183.361"}, {"reportDate": "2018-08-31", "lastClose": "86.331", "volume": "6436300", "open": "179.352", "high": "266.059", "low": "71.019"}, {"reportDate": "2018-09-04", "lastClose": "215.786", "volume": "9087769", "open": "81.886", "high": "273.663", "low": "199.136"}, {"reportDate": "2018-09-05", "lastClose": "226.605", "volume": "8164172", "open": "204.184", "high": "280.563", "low": "225.009"}, {"reportDate": "2018-09-06", "lastClose": "264.078", "volume": "6513200", "open": "210.717", "high": "271.661", "low": "237.589"}, {"reportDate": "2018-09-07", "lastClose": "261.786", "volume": "6777542", "open": "243.246", "high": "272.952", "low": "259.910"}, {"reportDate": "2018-09-10", "lastClose": "210.356", "volume": "4436602", "open": "261.456", "high": "233.677", "low": "154.233"}, {"reportDate": "2018-09-11", "lastClose": "213.677", "volume": "5707484", "open": "208.803", "high": "251.171", "low": "113.753"}, {"reportDate": "2018-09-12", "lastClose": "139.107", "volume": "9912482", "open": "193.521", "high": "188.150", "low": "127.167"}, {"reportDate": "2018-09-13", "lastClose": "140.719", "volume": "6353682", "open": "135.991", "high": "236.593", "low": "65.453"}, {"reportDate": "2018-09-14", "lastClose": "253.169", "volume": "9364534", "open": "128.710", "high": "258.149", "low": "171.622"}, {"reportDate": "2018-09-17", "lastClose": "223.128", "volume": "4766704", "open": "250.631", "high": "256.181", "low": "131.545"}, {"reportDate": "2018-09-18", "lastClose": "30.245", "volume": "6248906", "open": "204.059", "high": "132.278", "low": "18.576"}, {"reportDate": "2018-09-19", "lastClose": "222.243", "volume": "5088494", "open": "28.696", "high": "228.243", "low": "214.040"}, {"reportDate": "2018-09-20", "lastClose": "238.512", "volume": "8967620", "open": "200.026", "high": "250.298", "low": "236.343"}, {"reportDate": "2018-09-21", "lastClose": "263.965", "volume": "9743903", "open": "229.323", "high": "264.930", "low": "261.959"}, {"reportDate": "2018-09-24", "lastClose": "197.273", "volume": "6337648", "open": "259.724", "high": "253.607", "low": "160.051"}, {"reportDate": "2018-09-25", "lastClose": "216.989", "volume": "6849661", "open": "189.970", "high": "240.836", "low": "212.490"}, {"reportDate": "2018-09-26", "lastClose": "226.407", "volume": "6139243", "open": "201.209", "high": "226.850", "low": "182.117"}, {"reportDate": "2018-09-27", "lastClose": "223.431", "volume": "5221184", "open": "225.773", "high": "248.193", "low": "218.930"}, {"reportDate": "2018-09-28", "lastClose": "251.405", "volume": "16951628", "open": "222.442", "high": "277.730", "low": "204.878"}, {"reportDate": "2018-10-01", "lastClose": "270.043", "volume": "14880652", "open": "231.602", "high": "275.976", "low": "252.515"}, {"reportDate": "2018-10-02", "lastClose": "286.777", "volume": "8786316", "open": "265.045", "high": "287.526", "low": "280.590"}, {"reportDate": "2018-10-03", "lastClose": "188.981", "volume": "6651410", "open": "279.739", "high": "266.259", "low": "68.265"}, {"reportDate": "2018-10-04", "lastClose": "275.461", "volume": "8503788", "open": "170.334", "high": "279.338", "low": "270.662"}, {"reportDate": "2018-10-05", "lastClose": "269.875", "volume": "10015256", "open": "266.400", "high": "274.074", "low": "253.430"}, {"reportDate": "2018-10-08", "lastClose": "77.303", "volume": "8252546", "open": "269.004", "high": "199.533", "low": "42.711"}, {"reportDate": "2018-10-09", "lastClose": "233.274", "volume": "6723889", "open": "76.396", "high": "257.156", "low": "209.545"}, {"reportDate": "2018-10-10", "lastClose": "170.818", "volume": "16144081", "open": "222.407", "high": "208.250", "low": "9.214"}, {"reportDate": "2018-10-11", "lastClose": "131.149", "volume": "16046103", "open": "157.739", "high": "194.834", "low": "77.667"}, {"reportDate": "2018-10-12", "lastClose": "207.195", "volume": "13755786", "open": "120.828", "high": "221.200", "low": "5.806"}, {"reportDate": "2018-10-15", "lastClose": "229.702", "volume": "10187346", "open": "202.595", "high": "233.784", "low": "207.183"}, {"reportDate": "2018-10-16", "lastClose": "195.007", "volume": "9001204", "open": "220.127", "high": "233.208", "low": "101.679"}, {"reportDate": "2018-10-17", "lastClose": "207.298", "volume": "7300381", "open": "178.273", "high": "210.626", "low": "173.309"}, {"reportDate": "2018-10-18", "lastClose": "63.146", "volume": "10658963", "open": "197.468", "high": "212.427", "low": "30.320"}, {"reportDate": "2018-10-19", "lastClose": "230.414", "volume": "14447855", "open": "62.845", "high": "231.731", "low": "197.746"}, {"reportDate": "2018-10-22", "lastClose": "127.094", "volume": "8726730", "open": "214.372", "high": "149.245", "low": "64.239"}, {"reportDate": "2018-10-23", "lastClose": "84.627", "volume": "14081107", "open": "121.630", "high": "156.786", "low": "15.201"}, {"reportDate": "2018-10-24", "lastClose": "183.582", "volume": "18809234", "open": "82.955", "high": "212.948", "low": "183.333"}, {"reportDate": "2018-10-25", "lastClose": "180.658", "volume": "23682075", "open": "168.666", "high": "200.442", "low": "171.386"}, {"reportDate": "2018-10-26", "lastClose": "110.373", "volume": "15534094", "open": "176.535", "high": "185.187", "low": "31.513"}, {"reportDate": "2018-10-29", "lastClose": "123.155", "volume": "17169741", "open": "109.874", "high": "191.597", "low": "71.704"}, {"reportDate": "2018-10-30", "lastClose": "172.262", "volume": "19538353", "open": "118.835", "high": "183.815", "low": "101.116"}, {"reportDate": "2018-10-31", "lastClose": "178.369", "volume": "16059579", "open": "157.571", "high": "196.704", "low": "147.434"}, {"reportDate": "2018-11-01", "lastClose": "205.786", "volume": "13477457", "open": "172.397", "high": "210.289", "low": "202.992"}, {"reportDate": "2018-11-02", "lastClose": "151.290", "volume": "10455171", "open": "204.748", "high": "203.167", "low": "85.000"}, {"reportDate": "2018-11-05", "lastClose": "125.569", "volume": "8154540", "open": "142.904", "high": "186.861", "low": "37.721"}, {"reportDate": "2018-11-06", "lastClose": "191.813", "volume": "7069378", "open": "120.779", "high": "199.647", "low": "190.611"}, {"reportDate": "2018-11-07", "lastClose": "192.703", "volume": "11256632", "open": "174.533", "high": "209.322", "low": "179.211"}, {"reportDate": "2018-11-08", "lastClose": "152.003", "volume": "11221046", "open": "180.269", "high": "153.943", "low": "112.475"}, {"reportDate": "2018-11-09", "lastClose": "77.185", "volume": "10059625", "open": "145.526", "high": "170.880", "low": "63.925"}, {"reportDate": "2018-11-12", "lastClose": "143.166", "volume": "13784871", "open": "70.483", "high": "159.314", "low": "133.852"}, {"reportDate": "2018-11-13", "lastClose": "86.710", "volume": "13417373", "open": "132.948", "high": "187.521", "low": "40.989"}, {"reportDate": "2018-11-14", "lastClose": "167.013", "volume": "11026871", "open": "82.485", "high": "182.562", "low": "112.167"}, {"reportDate": "2018-11-15", "lastClose": "49.518", "volume": "18216034", "open": "160.198", "high": "197.053", "low": "32.685"}, {"reportDate": "2018-11-16", "lastClose": "19.217", "volume": "43986403", "open": "45.039", "high": "152.482", "low": "12.281"}, {"reportDate": "2018-11-19", "lastClose": "67.611", "volume": "41015344", "open": "18.778", "high": "137.369", "low": "65.086"}, {"reportDate": "2018-11-20", "lastClose": "77.039", "volume": "37212059", "open": "61.189", "high": "108.747", "low": "75.844"}, {"reportDate": "2018-11-21", "lastClose": "106.306", "volume": "24534662", "open": "73.419", "high": "126.526", "low": "77.164"}, {"reportDate": "2018-11-23", "lastClose": "126.632", "volume": "10013870", "open": "102.569", "high": "143.333", "low": "124.435"}, {"reportDate": "2018-11-26", "lastClose": "61.110", "volume": "20301001", "open": "115.787", "high": "138.557", "low": "47.376"}, {"reportDate": "2018-11-27", "lastClose": "87.242", "volume": "14953410", "open": "55.571", "high": "133.751", "low": "68.546"}, {"reportDate": "2018-11-28", "lastClose": "130.377", "volume": "19531194", "open": "82.141", "high": "145.913", "low": "65.564"}, {"reportDate": "2018-11-29", "lastClose": "65.459", "volume": "11261817", "open": "117.766", "high": "103.063", "low": "1.432"}, {"reportDate": "2018-11-30", "lastClose": "117.102", "volume": "15152867", "open": "60.473", "high": "118.717", "low": "110.978"}, {"reportDate": "2018-12-03", "lastClose": "168.712", "volume": "20402864", "open": "109.105", "high": "174.024", "low": "122.466"}, {"reportDate": "2018-12-04", "lastClose": "96.869", "volume": "19890673", "open": "162.708", "high": "147.220", "low": "52.906"}, {"reportDate": "2018-12-06", "lastClose": "119.209", "volume": "14753406", "open": "89.325", "high": "132.251", "low": "111.138"}, {"reportDate": "2018-12-07", "lastClose": "124.685", "volume": "15866984", "open": "114.220", "high": "139.544", "low": "115.431"}, {"reportDate": "2018-12-10", "lastClose": "41.070", "volume": "12570008", "open": "114.162", "high": "62.185", "low": "23.749"}, {"reportDate": "2018-12-11", "lastClose": "132.748", "volume": "14542501", "open": "37.731", "high": "139.399", "low": "130.388"}, {"reportDate": "2018-12-12", "lastClose": "95.858", "volume": "14394575", "open": "122.672", "high": "147.365", "low": "67.791"}, {"reportDate": "2018-12-13", "lastClose": "60.244", "volume": "11156400", "open": "90.541", "high": "132.576", "low": "58.438"}, {"reportDate": "2018-12-14", "lastClose": "63.738", "volume": "11358680", "open": "59.497", "high": "71.948", "low": "50.220"}, {"reportDate": "2018-12-17", "lastClose": "128.113", "volume": "14649083", "open": "63.079", "high": "142.096", "low": "106.427"}, {"reportDate": "2018-12-18", "lastClose": "93.080", "volume": "11584956", "open": "127.734", "high": "114.699", "low": "77.943"}, {"reportDate": "2018-12-19", "lastClose": "108.919", "volume": "16521756", "open": "86.863", "high": "131.131", "low": "86.066"}, {"reportDate": "2018-12-20", "lastClose": "124.970", "volume": "18115208", "open": "98.830", "high": "137.052", "low": "121.931"}, {"reportDate": "2018-12-21", "lastClose": "77.771", "volume": "18494010", "open": "124.285", "high": "95.727", "low": "53.286"}, {"reportDate": "2018-12-24", "lastClose": "125.111", "volume": "11165876", "open": "77.134", "high": "126.937", "low": "102.339"}, {"reportDate": "2018-12-26", "lastClose": "31.180", "volume": "16162883", "open": "122.200", "high": "96.023", "low": "0.573"}, {"reportDate": "2018-12-27", "lastClose": "107.394", "volume": "14779030", "open": "29.186", "high": "118.436", "low": "68.122"}, {"reportDate": "2018-12-28", "lastClose": "60.283", "volume": "12666514", "open": "99.308", "high": "75.668", "low": "18.314"}, {"reportDate": "2018-12-31", "lastClose": "86.754", "volume": "10848931", "open": "54.434", "high": "121.885", "low": "41.761"}, {"reportDate": "2019-01-02", "lastClose": "114.123", "volume": "10908276", "open": "83.086", "high": "120.472", "low": "107.403"}, {"reportDate": "2019-01-03", "lastClose": "92.521", "volume": "15249698", "open": "104.142", "high": "98.624", "low": "80.431"}, {"reportDate": "2019-01-04", "lastClose": "86.047", "volume": "12477107", "open": "91.624", "high": "103.132", "low": "34.788"}, {"reportDate": "2019-01-07", "lastClose": "101.107", "volume": "14656191", "open": "80.537", "high": "142.247", "low": "68.857"}, {"reportDate": "2019-01-08", "lastClose": "142.342", "volume": "15980466", "open": "92.534", "high": "142.987", "low": "131.380"}, {"reportDate": "2019-01-09", "lastClose": "68.300", "volume": "12990727", "open": "134.558", "high": "114.799", "low": "61.111"}, {"reportDate": "2019-01-10", "lastClose": "45.502", "volume": "11968221", "open": "64.705", "high": "119.172", "low": "36.933"}, {"reportDate": "2019-01-11", "lastClose": "88.394", "volume": "19936766", "open": "41.930", "high": "102.824", "low": "37.482"}, {"reportDate": "2019-01-14", "lastClose": "112.318", "volume": "14873407", "open": "83.428", "high": "124.729", "low": "67.783"}, {"reportDate": "2019-01-15", "lastClose": "148.177", "volume": "12322306", "open": "103.671", "high": "149.826", "low": "57.530"}, {"reportDate": "2019-01-16", "lastClose": "147.363", "volume": "11711549", "open": "138.141", "high": "148.151", "low": "130.953"}, {"reportDate": "2019-01-17", "lastClose": "77.621", "volume": "10431368", "open": "133.616", "high": "130.649", "low": "28.198"}, {"reportDate": "2019-01-18", "lastClose": "136.416", "volume": "13116436", "open": "74.727", "high": "150.789", "low": "135.100"}, {"reportDate": "2019-01-22", "lastClose": "81.077", "volume": "15225669", "open": "130.395", "high": "148.251", "low": "22.555"}, {"reportDate": "2019-01-23", "lastClose": "99.839", "volume": "13283867", "open": "78.916", "high": "120.911", "low": "80.923"}, {"reportDate": "2019-01-24", "lastClose": "130.307", "volume": "14295580", "open": "89.990", "high": "152.637", "low": "97.023"}, {"reportDate": "2019-01-25", "lastClose": "17.139", "volume": "25981327", "open": "126.511", "high": "79.461", "low": "16.315"}, {"reportDate": "2019-01-28", "lastClose": "68.270", "volume": "59636655", "open": "16.772", "high": "68.428", "low": "36.691"}, {"reportDate": "2019-01-29", "lastClose": "66.559", "volume": "27112440", "open": "62.443", "high": "84.202", "low": "48.791"}, {"reportDate": "2019-01-30", "lastClose": "42.244", "volume": "20676699", "open": "61.412", "high": "75.104", "low": "40.026"}, {"reportDate": "2019-01-31", "lastClose": "37.950", "volume": "20823190", "open": "40.470", "high": "52.925", "low": "13.898"}, {"reportDate": "2019-02-01", "lastClose": "72.113", "volume": "12973177", "open": "35.779", "high": "75.000", "low": "47.395"}, {"reportDate": "2019-02-04", "lastClose": "108.452", "volume": "12190378", "open": "69.549", "high": "125.115", "low": "99.862"}, {"reportDate": "2019-02-05", "lastClose": "136.110", "volume": "11618083", "open": "104.200", "high": "148.104", "low": "129.201"}, {"reportDate": "2019-02-06", "lastClose": "74.626", "volume": "15516925", "open": "133.206", "high": "148.285", "low": "20.799"}, {"reportDate": "2019-02-07", "lastClose": "36.625", "volume": "14172976", "open": "67.716", "high": "107.099", "low": "5.942"}, {"reportDate": "2019-02-08", "lastClose": "18.877", "volume": "9237961", "open": "35.177", "high": "82.338", "low": "12.178"}, {"reportDate": "2019-02-11", "lastClose": "106.515", "volume": "11429022", "open": "17.058", "high": "119.356", "low": "83.665"}, {"reportDate": "2019-02-12", "lastClose": "96.114", "volume": "13536397", "open": "102.072", "high": "109.943", "low": "35.718"}, {"reportDate": "2019-02-13", "lastClose": "136.936", "volume": "12300032", "open": "95.400", "high": "150.270", "low": "128.144"}, {"reportDate": "2019-02-14", "lastClose": "108.050", "volume": "18290924", "open": "132.604", "high": "119.718", "low": "71.864"}, {"reportDate": "2019-02-15", "lastClose": "148.418", "volume": "37840233", "open": "105.259", "high": "152.669", "low": "99.249"}, {"reportDate": "2019-02-19", "lastClose": "140.858", "volume": "12025324", "open": "140.105", "high": "141.131", "low": "132.543"}, {"reportDate": "2019-02-20", "lastClose": "104.136", "volume": "12094056", "open": "137.302", "high": "145.296", "low": "20.340"}, {"reportDate": "2019-02-21", "lastClose": "30.656", "volume": "8796417", "open": "103.341", "high": "132.729", "low": "5.406"}, {"reportDate": "2019-02-22", "lastClose": "112.496", "volume": "9904438", "open": "27.780", "high": "133.925", "low": "17.658"}, {"reportDate": "2019-02-25", "lastClose": "125.420", "volume": "13534768", "open": "101.403", "high": "142.294", "low": "123.378"}, {"reportDate": "2019-02-26", "lastClose": "137.433", "volume": "10325492", "open": "121.571", "high": "152.602", "low": "6.158"}, {"reportDate": "2019-02-27", "lastClose": "144.105", "volume": "12083936", "open": "125.824", "high": "155.062", "low": "140.106"}, {"reportDate": "2019-02-28", "lastClose": "138.493", "volume": "6679226", "open": "131.140", "high": "155.002", "low": "132.444"}, {"reportDate": "2019-03-01", "lastClose": "147.618", "volume": "8378690", "open": "126.197", "high": "147.888", "low": "144.133"}, {"reportDate": "2019-03-04", "lastClose": "138.492", "volume": "8899985", "open": "135.000", "high": "140.254", "low": "123.069"}, {"reportDate": "2019-03-05", "lastClose": "101.822", "volume": "8772215", "open": "131.186", "high": "107.053", "low": "90.123"}, {"reportDate": "2019-03-06", "lastClose": "121.184", "volume": "8780120", "open": "97.541", "high": "132.230", "low": "98.557"}, {"reportDate": "2019-03-07", "lastClose": "137.201", "volume": "9997795", "open": "114.489", "high": "147.768", "low": "136.401"}, {"reportDate": "2019-03-08", "lastClose": "145.135", "volume": "8875999", "open": "129.597", "high": "146.724", "low": "132.543"}, {"reportDate": "2019-03-11", "lastClose": "110.064", "volume": "17390599", "open": "132.256", "high": "123.342", "low": "76.091"}, {"reportDate": "2019-03-12", "lastClose": "48.900", "volume": "12101318", "open": "105.736", "high": "64.623", "low": "18.041"}, {"reportDate": "2019-03-13", "lastClose": "111.912", "volume": "18580472", "open": "48.333", "high": "118.457", "low": "95.166"}, {"reportDate": "2019-03-14", "lastClose": "75.219", "volume": "12688644", "open": "107.942", "high": "113.112", "low": "65.666"}, {"reportDate": "2019-03-15", "lastClose": "130.364", "volume": "13508600", "open": "69.128", "high": "147.802", "low": "120.344"}, {"reportDate": "2019-03-18", "lastClose": "119.056", "volume": "10591356", "open": "129.491", "high": "148.313", "low": "109.924"}, {"reportDate": "2019-03-19", "lastClose": "118.255", "volume": "19945930", "open": "109.251", "high": "156.390", "low": "103.304"}, {"reportDate": "2019-03-20", "lastClose": "121.491", "volume": "14410578", "open": "117.270", "high": "124.356", "low": "114.185"}, {"reportDate": "2019-03-21", "lastClose": "78.496", "volume": "17807676", "open": "109.365", "high": "79.437", "low": "65.173"}, {"reportDate": "2019-03-22", "lastClose": "172.122", "volume": "17717574", "open": "73.991", "high": "183.588", "low": "169.946"}, {"reportDate": "2019-03-25", "lastClose": "144.012", "volume": "11806306", "open": "163.547", "high": "170.118", "low": "133.878"}, {"reportDate": "2019-03-26", "lastClose": "74.400", "volume": "17201949", "open": "132.943", "high": "149.971", "low": "71.210"}, {"reportDate": "2019-03-27", "lastClose": "78.489", "volume": "11390250", "open": "68.536", "high": "84.863", "low": "21.516"}, {"reportDate": "2019-03-28", "lastClose": "130.091", "volume": "9762293", "open": "70.784", "high": "136.593", "low": "57.715"}, {"reportDate": "2019-03-29", "lastClose": "148.145", "volume": "10771725", "open": "124.982", "high": "171.820", "low": "113.286"}, {"reportDate": "2019-04-01", "lastClose": "75.252", "volume": "10368559", "open": "133.377", "high": "171.094", "low": "65.468"}, {"reportDate": "2019-04-02", "lastClose": "121.458", "volume": "10413340", "open": "72.167", "high": "168.748", "low": "6.729"}, {"reportDate": "2019-04-03", "lastClose": "72.539", "volume": "17905931", "open": "112.074", "high": "174.628", "low": "15.545"}, {"reportDate": "2019-04-04", "lastClose": "120.093", "volume": "10708606", "open": "69.036", "high": "171.485", "low": "82.496"}, {"reportDate": "2019-04-05", "lastClose": "187.346", "volume": "11582212", "open": "113.263", "high": "187.663", "low": "183.218"}, {"reportDate": "2019-04-08", "lastClose": "113.480", "volume": "8820052", "open": "183.357", "high": "134.222", "low": "6.626"}, {"reportDate": "2019-04-09", "lastClose": "178.334", "volume": "10358697", "open": "107.075", "high": "181.555", "low": "11.368"}, {"reportDate": "2019-04-10", "lastClose": "88.538", "volume": "9455093", "open": "169.334", "high": "137.768", "low": "80.730"}, {"reportDate": "2019-04-11", "lastClose": "135.927", "volume": "8500092", "open": "86.702", "high": "174.960", "low": "122.972"}, {"reportDate": "2019-04-12", "lastClose": "22.508", "volume": "10613959", "open": "129.873", "high": "97.156", "low": "8.310"}, {"reportDate": "2019-04-15", "lastClose": "100.137", "volume": "10577078", "open": "22.220", "high": "144.318", "low": "27.044"}, {"reportDate": "2019-04-16", "lastClose": "98.667", "volume": "9297540", "open": "97.794", "high": "147.392", "low": "96.021"}, {"reportDate": "2019-04-17", "lastClose": "150.048", "volume": "6815879", "open": "97.704", "high": "156.509", "low": "145.952"}, {"reportDate": "2019-04-18", "lastClose": "142.757", "volume": "8678300", "open": "138.212", "high": "154.994", "low": "121.407"}, {"reportDate": "2019-04-22", "lastClose": "139.196", "volume": "6192378", "open": "134.255", "high": "185.639", "low": "137.330"}, {"reportDate": "2019-04-23", "lastClose": "22.412", "volume": "7148234", "open": "128.732", "high": "52.477", "low": "12.168"}, {"reportDate": "2019-04-24", "lastClose": "71.569", "volume": "6657423", "open": "22.157", "high": "159.350", "low": "14.126"}, {"reportDate": "2019-04-25", "lastClose": "165.019", "volume": "10789627", "open": "68.102", "high": "175.358", "low": "47.259"}, {"reportDate": "2019-04-26", "lastClose": "135.438", "volume": "17827266", "open": "163.219", "high": "141.653", "low": "71.329"}, {"reportDate": "2019-04-29", "lastClose": "124.748", "volume": "8820228", "open": "129.753", "high": "145.607", "low": "113.546"}, {"reportDate": "2019-04-30", "lastClose": "162.238", "volume": "7541190", "open": "119.729", "high": "171.601", "low": "150.602"}, {"reportDate": "2019-05-01", "lastClose": "68.213", "volume": "8616439", "open": "158.020", "high": "178.662", "low": "27.963"}, {"reportDate": "2019-05-02", "lastClose": "42.941", "volume": "8322895", "open": "65.394", "high": "68.905", "low": "22.086"}, {"reportDate": "2019-05-03", "lastClose": "144.394", "volume": "8255149", "open": "40.726", "high": "171.884", "low": "127.064"}, {"reportDate": "2019-05-06", "lastClose": "152.722", "volume": "9680977", "open": "130.331", "high": "167.031", "low": "119.215"}, {"reportDate": "2019-05-07", "lastClose": "92.715", "volume": "12287638", "open": "141.691", "high": "136.118", "low": "73.796"}, {"reportDate": "2019-05-08", "lastClose": "155.572", "volume": "10473120", "open": "90.510", "high": "167.543", "low": "82.317"}, {"reportDate": "2019-05-09", "lastClose": "126.174", "volume": "14708066", "open": "143.422", "high": "139.911", "low": "109.232"}, {"reportDate": "2019-05-10", "lastClose": "123.975", "volume": "11578321", "open": "121.918", "high": "156.437", "low": "110.130"}, {"reportDate": "2019-05-13", "lastClose": "106.922", "volume": "14699162", "open": "113.810", "high": "109.447", "low": "101.074"}, {"reportDate": "2019-05-14", "lastClose": "76.654", "volume": "11070078", "open": "99.400", "high": "124.120", "low": "50.156"}, {"reportDate": "2019-05-15", "lastClose": "121.905", "volume": "10453948", "open": "69.932", "high": "127.146", "low": "91.239"}, {"reportDate": "2019-05-16", "lastClose": "136.039", "volume": "15725173", "open": "112.643", "high": "149.697", "low": "135.041"}, {"reportDate": "2019-05-17", "lastClose": "136.508", "volume": "24167042", "open": "126.652", "high": "144.731", "low": "61.114"}, {"reportDate": "2019-05-20", "lastClose": "150.168", "volume": "13547751", "open": "131.114", "high": "151.942", "low": "139.737"}, {"reportDate": "2019-05-21", "lastClose": "35.960", "volume": "7466515", "open": "140.176", "high": "123.544", "low": "33.509"}, {"reportDate": "2019-05-22", "lastClose": "112.598", "volume": "8035950", "open": "34.413", "high": "122.913", "low": "72.918"}, {"reportDate": "2019-05-23", "lastClose": "59.458", "volume": "12149517", "open": "104.844", "high": "147.845", "low": "59.293"}, {"reportDate": "2019-05-24", "lastClose": "108.818", "volume": "7356609", "open": "58.929", "high": "130.943", "low": "54.212"}, {"reportDate": "2019-05-28", "lastClose": "107.437", "volume": "9387990", "open": "107.339", "high": "118.505", "low": "55.705"}, {"reportDate": "2019-05-29", "lastClose": "75.705", "volume": "13980251", "open": "97.188", "high": "132.588", "low": "15.114"}, {"reportDate": "2019-05-30", "lastClose": "33.744", "volume": "8119381", "open": "72.594", "high": "65.338", "low": "32.567"}, {"reportDate": "2019-05-31", "lastClose": "124.274", "volume": "8042553", "open": "33.627", "high": "129.724", "low": "119.853"}, {"reportDate": "2019-06-03", "lastClose": "96.680", "volume": "10528053", "open": "123.299", "high": "107.964", "low": "23.736"}, {"reportDate": "2019-06-04", "lastClose": "20.319", "volume": "15075539", "open": "87.895", "high": "115.385", "low": "17.816"}, {"reportDate": "2019-06-05", "lastClose": "48.210", "volume": "11160832", "open": "19.894", "high": "138.864", "low": "16.026"}, {"reportDate": "2019-06-06", "lastClose": "102.764", "volume": "8487284", "open": "44.813", "high": "133.273", "low": "40.247"}, {"reportDate": "2019-06-07", "lastClose": "111.899", "volume": "8242916", "open": "101.473", "high": "134.306", "low": "24.645"}, {"reportDate": "2019-06-10", "lastClose": "105.526", "volume": "9695817", "open": "106.407", "high": "119.810", "low": "92.062"}, {"reportDate": "2019-06-11", "lastClose": "72.356", "volume": "8070678", "open": "101.959", "high": "84.373", "low": "4.326"}, {"reportDate": "2019-06-12", "lastClose": "141.002", "volume": "8464717", "open": "69.601", "high": "143.077", "low": "134.468"}, {"reportDate": "2019-06-13", "lastClose": "128.764", "volume": "6287889", "open": "127.957", "high": "134.959", "low": "110.466"}, {"reportDate": "2019-06-14", "lastClose": "130.844", "volume": "8540822", "open": "126.820", "high": "137.746", "low": "105.297"}, {"reportDate": "2019-06-17", "lastClose": "143.948", "volume": "6141749", "open": "119.478", "high": "145.102", "low": "129.169"}, {"reportDate": "2019-06-18", "lastClose": "32.365", "volume": "13004038", "open": "136.889", "high": "152.750", "low": "2.174"}, {"reportDate": "2019-06-19", "lastClose": "120.286", "volume": "7441208", "open": "32.309", "high": "137.040", "low": "119.641"}, {"reportDate": "2019-06-20", "lastClose": "50.411", "volume": "8423926", "open": "113.052", "high": "112.772", "low": "33.116"}, {"reportDate": "2019-06-21", "lastClose": "102.917", "volume": "9302681", "open": "49.240", "high": "128.006", "low": "53.091"}, {"reportDate": "2019-06-24", "lastClose": "127.649", "volume": "6966298", "open": "99.027", "high": "153.085", "low": "121.758"}, {"reportDate": "2019-06-25", "lastClose": "51.719", "volume": "6875928", "open": "126.801", "high": "54.835", "low": "5.788"}, {"reportDate": "2019-06-26", "lastClose": "38.235", "volume": "12421322", "open": "48.926", "high": "122.392", "low": "38.186"}, {"reportDate": "2019-06-27", "lastClose": "79.927", "volume": "9323065", "open": "38.214", "high": "125.676", "low": "76.401"}, {"reportDate": "2019-06-28", "lastClose": "98.159", "volume": "9628904", "open": "78.727", "high": "162.292", "low": "57.391"}, {"reportDate": "2019-07-01", "lastClose": "36.296", "volume": "14366333", "open": "94.540", "high": "108.606", "low": "18.363"}, {"reportDate": "2019-07-02", "lastClose": "143.364", "volume": "8448850", "open": "33.828", "high": "149.065", "low": "130.588"}, {"reportDate": "2019-07-03", "lastClose": "63.945", "volume": "5341278", "open": "133.277", "high": "116.193", "low": "14.966"}, {"reportDate": "2019-07-05", "lastClose": "45.449", "volume": "9322229", "open": "58.289", "high": "144.365", "low": "3.785"}, {"reportDate": "2019-07-08", "lastClose": "107.632", "volume": "8060669", "open": "42.526", "high": "122.572", "low": "46.607"}, {"reportDate": "2019-07-09", "lastClose": "120.181", "volume": "7899339", "open": "99.033", "high": "140.131", "low": "109.418"}, {"reportDate": "2019-07-10", "lastClose": "140.063", "volume": "11270499", "open": "109.309", "high": "152.416", "low": "134.764"}, {"reportDate": "2019-07-11", "lastClose": "68.124", "volume": "15938994", "open": "133.963", "high": "142.421", "low": "44.365"}, {"reportDate": "2019-07-12", "lastClose": "148.311", "volume": "11366126", "open": "67.139", "high": "163.506", "low": "40.103"}, {"reportDate": "2019-07-15", "lastClose": "72.020", "volume": "5853220", "open": "135.526", "high": "111.167", "low": "66.158"}, {"reportDate": "2019-07-16", "lastClose": "155.042", "volume": "7560338", "open": "66.162", "high": "157.269", "low": "151.374"}, {"reportDate": "2019-07-17", "lastClose": "125.964", "volume": "8429627", "open": "141.672", "high": "149.741", "low": "103.788"}, {"reportDate": "2019-07-18", "lastClose": "146.597", "volume": "10734699", "open": "125.416", "high": "165.217", "low": "45.932"}, {"reportDate": "2019-07-19", "lastClose": "35.705", "volume": "7925381", "open": "142.406", "high": "87.938", "low": "23.504"}, {"reportDate": "2019-07-22", "lastClose": "125.711", "volume": "6842908", "open": "33.452", "high": "151.401", "low": "122.626"}, {"reportDate": "2019-07-23", "lastClose": "136.674", "volume": "10199916", "open": "125.500", "high": "151.143", "low": "103.561"}, {"reportDate": "2019-07-24", "lastClose": "176.463", "volume": "8419476", "open": "136.346", "high": "177.668", "low": "157.258"}, {"reportDate": "2019-07-25", "lastClose": "90.048", "volume": "8222354", "open": "175.786", "high": "136.720", "low": "33.371"}, {"reportDate": "2019-07-26", "lastClose": "166.035", "volume": "6316791", "open": "81.734", "high": "166.909", "low": "165.393"}, {"reportDate": "2019-07-29", "lastClose": "164.398", "volume": "5355300", "open": "164.878", "high": "168.334", "low": "158.465"}, {"reportDate": "2019-07-30", "lastClose": "170.195", "volume": "4063976", "open": "154.296", "high": "172.871", "low": "160.322"}, {"reportDate": "2019-07-31", "lastClose": "48.306", "volume": "8948321", "open": "166.035", "high": "138.279", "low": "7.094"}, {"reportDate": "2019-08-01", "lastClose": "124.209", "volume": "10245014", "open": "46.882", "high": "163.650", "low": "66.663"}, {"reportDate": "2019-08-02", "lastClose": "94.059", "volume": "10682401", "open": "122.430", "high": "142.343", "low": "62.234"}, {"reportDate": "2019-08-05", "lastClose": "137.907", "volume": "13425078", "open": "92.674", "high": "150.835", "low": "130.183"}, {"reportDate": "2019-08-06", "lastClose": "82.829", "volume": "8457785", "open": "131.955", "high": "150.104", "low": "67.283"}, {"reportDate": "2019-08-07", "lastClose": "39.564", "volume": "7544196", "open": "76.773", "high": "125.664", "low": "21.431"}, {"reportDate": "2019-08-08", "lastClose": "152.353", "volume": "7482346", "open": "36.470", "high": "156.146", "low": "151.874"}, {"reportDate": "2019-08-09", "lastClose": "139.221", "volume": "8155561", "open": "145.542", "high": "150.147", "low": "30.123"}, {"reportDate": "2019-08-12", "lastClose": "133.595", "volume": "5794657", "open": "127.511", "high": "138.022", "low": "62.404"}, {"reportDate": "2019-08-13", "lastClose": "131.554", "volume": "8739308", "open": "120.673", "high": "156.005", "low": "130.635"}, {"reportDate": "2019-08-14", "lastClose": "97.159", "volume": "10012641", "open": "129.486", "high": "122.989", "low": "61.324"}, {"reportDate": "2019-08-15", "lastClose": "97.072", "volume": "11547481", "open": "95.471", "high": "104.157", "low": "79.353"}, {"reportDate": "2019-08-16", "lastClose": "99.005", "volume": "23603428", "open": "88.061", "high": "112.083", "low": "78.492"}, {"reportDate": "2019-08-19", "lastClose": "108.707", "volume": "18713434", "open": "89.911", "high": "140.978", "low": "64.331"}, {"reportDate": "2019-08-20", "lastClose": "93.444", "volume": "10565953", "open": "108.615", "high": "96.621", "low": "70.725"}, {"reportDate": "2019-08-21", "lastClose": "163.140", "volume": "9508504", "open": "92.070", "high": "164.322", "low": "161.767"}, {"reportDate": "2019-08-22", "lastClose": "38.711", "volume": "7404964", "open": "150.694", "high": "86.366", "low": "1.146"}, {"reportDate": "2019-08-23", "lastClose": "116.602", "volume": "11490075", "open": "37.285", "high": "130.218", "low": "73.146"}, {"reportDate": "2019-08-26", "lastClose": "133.613", "volume": "6523885", "open": "113.100", "high": "145.063", "low": "36.204"}, {"reportDate": "2019-08-27", "lastClose": "86.825", "volume": "6290822", "open": "124.287", "high": "159.824", "low": "10.460"}, {"reportDate": "2019-08-28", "lastClose": "149.478", "volume": "5625255", "open": "79.239", "high": "161.380", "low": "145.806"}, {"reportDate": "2019-08-29", "lastClose": "110.863", "volume": "7548545", "open": "136.497", "high": "158.828", "low": "8.949"}, {"reportDate": "2019-08-30", "lastClose": "151.556", "volume": "6445843", "open": "102.143", "high": "163.127", "low": "140.361"}, {"reportDate": "2019-09-03", "lastClose": "149.545", "volume": "6828745", "open": "144.881", "high": "162.051", "low": "54.813"}, {"reportDate": "2019-09-04", "lastClose": "92.893", "volume": "5073735", "open": "138.174", "high": "109.310", "low": "25.754"}, {"reportDate": "2019-09-05", "lastClose": "45.444", "volume": "15627182", "open": "91.983", "high": "107.246", "low": "30.651"}, {"reportDate": "2019-09-06", "lastClose": "143.662", "volume": "7765896", "open": "44.051", "high": "164.640", "low": "80.918"}, {"reportDate": "2019-09-09", "lastClose": "166.374", "volume": "9831973", "open": "141.210", "high": "175.716", "low": "155.709"}, {"reportDate": "2019-09-10", "lastClose": "111.323", "volume": "8747424", "open": "157.983", "high": "136.730", "low": "110.786"}, {"reportDate": "2019-09-11", "lastClose": "112.871", "volume": "7991483", "open": "102.553", "high": "160.616", "low": "72.516"}, {"reportDate": "2019-09-12", "lastClose": "80.888", "volume": "7970863", "open": "110.455", "high": "90.513", "low": "55.719"}, {"reportDate": "2019-09-13", "lastClose": "130.327", "volume": "7407868", "open": "78.173", "high": "156.268", "low": "128.826"}, {"reportDate": "2019-09-16", "lastClose": "126.321", "volume": "5510900", "open": "123.759", "high": "140.382", "low": "107.626"}, {"reportDate": "2019-09-17", "lastClose": "49.232", "volume": "5620572", "open": "125.034", "high": "98.461", "low": "46.412"}, {"reportDate": "2019-09-18", "lastClose": "171.299", "volume": "6357779", "open": "45.887", "high": "177.596", "low": "125.493"}, {"reportDate": "2019-09-19", "lastClose": "32.225", "volume": "5299004", "open": "167.702", "high": "117.598", "low": "29.538"}, {"reportDate": "2019-09-20", "lastClose": "127.840", "volume": "8211500", "open": "31.590", "high": "168.798", "low": "123.068"}, {"reportDate": "2019-09-23", "lastClose": "89.347", "volume": "5900431", "open": "118.089", "high": "165.770", "low": "8.374"}, {"reportDate": "2019-09-24", "lastClose": "117.407", "volume": "7638976", "open": "82.004", "high": "121.344", "low": "57.675"}, {"reportDate": "2019-09-25", "lastClose": "170.877", "volume": "7039618", "open": "116.823", "high": "172.245", "low": "153.267"}, {"reportDate": "2019-09-26", "lastClose": "86.868", "volume": "5509099", "open": "158.360", "high": "165.771", "low": "32.744"}, {"reportDate": "2019-09-27", "lastClose": "155.717", "volume": "8994864", "open": "83.745", "high": "174.378", "low": "99.237"}, {"reportDate": "2019-09-30", "lastClose": "128.633", "volume": "4555434", "open": "153.579", "high": "163.536", "low": "82.956"}, {"reportDate": "2019-10-01", "lastClose": "155.953", "volume": "7764091", "open": "126.056", "high": "164.274", "low": "153.663"}, {"reportDate": "2019-10-02", "lastClose": "154.787", "volume": "6417097", "open": "145.295", "high": "169.816", "low": "89.304"}, {"reportDate": "2019-10-03", "lastClose": "96.252", "volume": "9989496", "open": "145.096", "high": "106.637", "low": "47.332"}, {"reportDate": "2019-10-04", "lastClose": "164.445", "volume": "6525000", "open": "92.265", "high": "164.870", "low": "152.753"}, {"reportDate": "2019-10-07", "lastClose": "82.344", "volume": "11189263", "open": "161.973", "high": "117.846", "low": "62.155"}, {"reportDate": "2019-10-08", "lastClose": "99.234", "volume": "10338583", "open": "81.831", "high": "134.568", "low": "38.500"}, {"reportDate": "2019-10-09", "lastClose": "76.299", "volume": "6465043", "open": "97.053", "high": "140.151", "low": "26.545"}, {"reportDate": "2019-10-10", "lastClose": "100.302", "volume": "7444571", "open": "72.481", "high": "125.517", "low": "89.196"}, {"reportDate": "2019-10-11", "lastClose": "169.902", "volume": "10459293", "open": "92.948", "high": "187.319", "low": "14.550"}, {"reportDate": "2019-10-14", "lastClose": "157.755", "volume": "5138291", "open": "156.505", "high": "159.700", "low": "119.106"}, {"reportDate": "2019-10-15", "lastClose": "169.049", "volume": "15333605", "open": "151.198", "high": "179.083", "low": "142.872"}, {"reportDate": "2019-10-16", "lastClose": "74.900", "volume": "10358954", "open": "164.352", "high": "181.011", "low": "32.289"}, {"reportDate": "2019-10-17", "lastClose": "93.719", "volume": "5789810", "open": "73.334", "high": "182.949", "low": "27.109"}, {"reportDate": "2019-10-18", "lastClose": "175.262", "volume": "7134254", "open": "91.158", "high": "177.921", "low": "173.734"}, {"reportDate": "2019-10-21", "lastClose": "46.362", "volume": "5370718", "open": "171.509", "high": "148.766", "low": "45.578"}, {"reportDate": "2019-10-22", "lastClose": "164.173", "volume": "7387755", "open": "43.851", "high": "197.756", "low": "150.906"}, {"reportDate": "2019-10-23", "lastClose": "57.110", "volume": "6702715", "open": "150.595", "high": "159.943", "low": "10.367"}, {"reportDate": "2019-10-24", "lastClose": "117.712", "volume": "5788628", "open": "56.130", "high": "187.456", "low": "74.553"}, {"reportDate": "2019-10-25", "lastClose": "147.306", "volume": "10057710", "open": "106.074", "high": "184.438", "low": "69.455"}, {"reportDate": "2019-10-28", "lastClose": "98.736", "volume": "6813515", "open": "141.847", "high": "120.758", "low": "11.804"}, {"reportDate": "2019-10-29", "lastClose": "173.372", "volume": "5073880", "open": "92.394", "high": "193.993", "low": "118.968"}, {"reportDate": "2019-10-30", "lastClose": "169.069", "volume": "4386967", "open": "159.117", "high": "201.028", "low": "131.287"}, {"reportDate": "2019-10-31", "lastClose": "178.764", "volume": "4283409", "open": "164.598", "high": "198.491", "low": "154.903"}, {"reportDate": "2019-11-01", "lastClose": "179.600", "volume": "6271873", "open": "176.656", "high": "185.404", "low": "155.666"}, {"reportDate": "2019-11-04", "lastClose": "198.973", "volume": "8932755", "open": "171.799", "high": "209.469", "low": "184.911"}, {"reportDate": "2019-11-05", "lastClose": "199.952", "volume": "6856591", "open": "198.824", "high": "201.247", "low": "187.019"}, {"reportDate": "2019-11-06", "lastClose": "148.272", "volume": "5733179", "open": "197.807", "high": "191.249", "low": "106.772"}, {"reportDate": "2019-11-07", "lastClose": "201.626", "volume": "5744747", "open": "141.859", "high": "202.926", "low": "199.331"}, {"reportDate": "2019-11-08", "lastClose": "149.741", "volume": "4131208", "open": "191.429", "high": "162.505", "low": "139.503"}, {"reportDate": "2019-11-11", "lastClose": "136.745", "volume": "6036553", "open": "144.443", "high": "138.880", "low": "100.360"}, {"reportDate": "2019-11-12", "lastClose": "91.289", "volume": "5884846", "open": "134.950", "high": "127.899", "low": "64.086"}, {"reportDate": "2019-11-13", "lastClose": "157.956", "volume": "6251011", "open": "89.024", "high": "193.004", "low": "148.087"}, {"reportDate": "2019-11-14", "lastClose": "84.653", "volume": "12114354", "open": "154.896", "high": "116.020", "low": "61.187"}, {"reportDate": "2019-11-15", "lastClose": "162.028", "volume": "24164492", "open": "78.493", "high": "194.612", "low": "154.730"}, {"reportDate": "2019-11-18", "lastClose": "209.134", "volume": "13942734", "open": "151.588", "high": "209.935", "low": "203.549"}, {"reportDate": "2019-11-19", "lastClose": "150.314", "volume": "8584568", "open": "191.422", "high": "185.562", "low": "97.083"}, {"reportDate": "2019-11-20", "lastClose": "108.734", "volume": "10496152", "open": "142.610", "high": "201.031", "low": "20.231"}, {"reportDate": "2019-11-21", "lastClose": "189.888", "volume": "7147583", "open": "98.642", "high": "192.939", "low": "75.826"}, {"reportDate": "2019-11-22", "lastClose": "173.169", "volume": "5192367", "open": "183.050", "high": "184.467", "low": "157.434"}, {"reportDate": "2019-11-25", "lastClose": "176.095", "volume": "12403904", "open": "171.907", "high": "209.258", "low": "158.888"}, {"reportDate": "2019-11-26", "lastClose": "101.090", "volume": "9577669", "open": "158.967", "high": "141.554", "low": "47.272"}, {"reportDate": "2019-11-27", "lastClose": "57.679", "volume": "4417370", "open": "94.474", "high": "86.733", "low": "50.637"}, {"reportDate": "2019-11-29", "lastClose": "47.797", "volume": "3093270", "open": "55.162", "high": "124.088", "low": "34.158"}, {"reportDate": "2019-12-02", "lastClose": "202.656", "volume": "9100050", "open": "44.120", "high": "209.903", "low": "195.117"}, {"reportDate": "2019-12-03", "lastClose": "144.989", "volume": "10800174", "open": "183.549", "high": "180.955", "low": "129.693"}, {"reportDate": "2019-12-04", "lastClose": "120.244", "volume": "5917854", "open": "139.196", "high": "141.681", "low": "89.961"}, {"reportDate": "2019-12-05", "lastClose": "146.946", "volume": "4298744", "open": "111.650", "high": "180.517", "low": "117.487"}, {"reportDate": "2019-12-06", "lastClose": "101.718", "volume": "5176461", "open": "134.897", "high": "149.560", "low": "11.844"}, {"reportDate": "2019-12-09", "lastClose": "134.329", "volume": "4905874", "open": "96.836", "high": "153.799", "low": "133.527"}, {"reportDate": "2019-12-10", "lastClose": "69.675", "volume": "5590090", "open": "121.146", "high": "140.894", "low": "64.123"}, {"reportDate": "2019-12-11", "lastClose": "207.063", "volume": "4778563", "open": "66.593", "high": "215.830", "low": "205.160"}, {"reportDate": "2019-12-12", "lastClose": "113.383", "volume": "9721371", "open": "188.975", "high": "117.057", "low": "4.557"}, {"reportDate": "2019-12-13", "lastClose": "100.195", "volume": "10766283", "open": "112.082", "high": "228.106", "low": "55.820"}, {"reportDate": "2019-12-16", "lastClose": "194.464", "volume": "6942160", "open": "95.938", "high": "205.011", "low": "10.324"}, {"reportDate": "2019-12-17", "lastClose": "184.096", "volume": "6980072", "open": "177.978", "high": "194.302", "low": "170.015"}, {"reportDate": "2019-12-18", "lastClose": "216.368", "volume": "6897041", "open": "177.521", "high": "226.899", "low": "215.929"}, {"reportDate": "2019-12-19", "lastClose": "96.945", "volume": "9580197", "open": "203.219", "high": "158.914", "low": "45.951"}, {"reportDate": "2019-12-20", "lastClose": "100.737", "volume": "13062751", "open": "93.144", "high": "181.564", "low": "53.710"}, {"reportDate": "2019-12-23", "lastClose": "218.312", "volume": "7998393", "open": "95.344", "high": "230.194", "low": "214.487"}, {"reportDate": "2019-12-24", "lastClose": "177.025", "volume": "2974950", "open": "202.000", "high": "187.070", "low": "167.752"}, {"reportDate": "2019-12-26", "lastClose": "122.480", "volume": "3774239", "open": "175.310", "high": "123.172", "low": "86.570"}, {"reportDate": "2019-12-27", "lastClose": "206.414", "volume": "5173654", "open": "117.651", "high": "233.386", "low": "152.137"}, {"reportDate": "2019-12-30", "lastClose": "60.072", "volume": "6177267", "open": "200.122", "high": "93.607", "low": "55.986"}, {"reportDate": "2019-12-31", "lastClose": "228.057", "volume": "5740484", "open": "57.258", "high": "232.794", "low": "62.660"}, {"reportDate": "2020-01-02", "lastClose": "186.726", "volume": "5728561", "open": "216.151", "high": "231.624", "low": "145.389"}, {"reportDate": "2020-01-03", "lastClose": "153.826", "volume": "4785213", "open": "182.765", "high": "177.188", "low": "89.854"}, {"reportDate": "2020-01-06", "lastClose": "210.684", "volume": "6334122", "open": "140.320", "high": "212.233", "low": "208.673"}, {"reportDate": "2020-01-07", "lastClose": "30.679", "volume": "7282698", "open": "209.878", "high": "142.463", "low": "10.864"}, {"reportDate": "2020-01-08", "lastClose": "153.102", "volume": "6583488", "open": "30.227", "high": "173.717", "low": "53.793"}, {"reportDate": "2020-01-09", "lastClose": "132.408", "volume": "5456499", "open": "149.608", "high": "205.372", "low": "120.761"}, {"reportDate": "2020-01-10", "lastClose": "116.645", "volume": "6965942", "open": "123.073", "high": "215.824", "low": "105.814"}, {"reportDate": "2020-01-13", "lastClose": "224.405", "volume": "6972536", "open": "106.463", "high": "232.765", "low": "108.682"}, {"reportDate": "2020-01-14", "lastClose": "214.114", "volume": "7883710", "open": "206.884", "high": "231.783", "low": "40.615"}, {"reportDate": "2020-01-15", "lastClose": "175.006", "volume": "6426216", "open": "210.293", "high": "198.259", "low": "172.373"}, {"reportDate": "2020-01-16", "lastClose": "69.594", "volume": "6359603", "open": "157.662", "high": "157.804", "low": "48.513"}, {"reportDate": "2020-01-17", "lastClose": "218.348", "volume": "5123973", "open": "68.761", "high": "229.661", "low": "170.160"}, {"reportDate": "2020-01-21", "lastClose": "230.568", "volume": "4524998", "open": "209.251", "high": "240.804", "low": "145.215"}, {"reportDate": "2020-01-22", "lastClose": "217.670", "volume": "5032826", "open": "215.693", "high": "247.638", "low": "209.394"}, {"reportDate": "2020-01-23", "lastClose": "207.298", "volume": "5503181", "open": "197.186", "high": "242.388", "low": "205.340"}, {"reportDate": "2020-01-24", "lastClose": "229.823", "volume": "8633807", "open": "205.548", "high": "249.632", "low": "217.315"}, {"reportDate": "2020-01-27", "lastClose": "194.651", "volume": "11722008", "open": "226.395", "high": "198.781", "low": "83.383"}, {"reportDate": "2020-01-28", "lastClose": "112.071", "volume": "7432857", "open": "187.590", "high": "236.915", "low": "109.308"}, {"reportDate": "2020-01-29", "lastClose": "200.311", "volume": "6214734", "open": "108.728", "high": "213.048", "low": "188.822"}, {"reportDate": "2020-01-30", "lastClose": "173.299", "volume": "6834158", "open": "196.154", "high": "239.531", "low": "42.499"}, {"reportDate": "2020-01-31", "lastClose": "157.291", "volume": "7585035", "open": "158.885", "high": "237.072", "low": "111.347"}, {"reportDate": "2020-02-03", "lastClose": "197.145", "volume": "6255720", "open": "143.004", "high": "202.611", "low": "72.616"}, {"reportDate": "2020-02-04", "lastClose": "143.850", "volume": "5511389", "open": "190.249", "high": "168.810", "low": "140.707"}, {"reportDate": "2020-02-05", "lastClose": "108.849", "volume": "5167844", "open": "130.310", "high": "115.557", "low": "61.037"}, {"reportDate": "2020-02-06", "lastClose": "91.522", "volume": "5206285", "open": "98.629", "high": "238.482", "low": "60.718"}, {"reportDate": "2020-02-07", "lastClose": "143.951", "volume": "3807411", "open": "82.478", "high": "195.738", "low": "106.155"}, {"reportDate": "2020-02-10", "lastClose": "247.345", "volume": "10993296", "open": "142.134", "high": "260.385", "low": "242.317"}, {"reportDate": "2020-02-11", "lastClose": "40.872", "volume": "15690033", "open": "229.929", "high": "81.437", "low": "21.309"}, {"reportDate": "2020-02-12", "lastClose": "244.990", "volume": "8687210", "open": "37.334", "high": "250.866", "low": "215.466"}, {"reportDate": "2020-02-13", "lastClose": "141.573", "volume": "10597380", "open": "227.762", "high": "257.001", "low": "77.044"}, {"reportDate": "2020-02-14", "lastClose": "75.468", "volume": "21950369", "open": "137.879", "high": "223.383", "low": "40.397"}, {"reportDate": "2020-02-18", "lastClose": "213.698", "volume": "13787228", "open": "75.270", "high": "270.337", "low": "175.863"}, {"reportDate": "2020-02-19", "lastClose": "284.398", "volume": "14539179", "open": "193.667", "high": "290.414", "low": "242.479"}, {"reportDate": "2020-02-20", "lastClose": "288.957", "volume": "19129681", "open": "283.354", "high": "308.979", "low": "276.608"}, {"reportDate": "2020-02-21", "lastClose": "152.922", "volume": "15598800", "open": "264.748", "high": "259.177", "low": "37.274"}, {"reportDate": "2020-02-24", "lastClose": "182.428", "volume": "21137564", "open": "149.614", "high": "249.364", "low": "181.766"}, {"reportDate": "2020-02-25", "lastClose": "174.510", "volume": "21503597", "open": "173.030", "high": "232.290", "low": "126.922"}, {"reportDate": "2020-02-26", "lastClose": "231.374", "volume": "16954375", "open": "166.384", "high": "256.989", "low": "221.529"}, {"reportDate": "2020-02-27", "lastClose": "231.616", "volume": "21857860", "open": "222.316", "high": "256.857", "low": "127.277"}, {"reportDate": "2020-02-28", "lastClose": "67.433", "volume": "25451252", "open": "213.424", "high": "190.513", "low": "24.902"}, {"reportDate": "2020-03-02", "lastClose": "165.886", "volume": "21012967", "open": "64.094", "high": "183.371", "low": "147.450"}, {"reportDate": "2020-03-03", "lastClose": "176.498", "volume": "14932456", "open": "163.277", "high": "230.460", "low": "137.382"}, {"reportDate": "2020-03-04", "lastClose": "76.064", "volume": "12672152", "open": "160.546", "high": "243.375", "low": "64.323"}, {"reportDate": "2020-03-05", "lastClose": "168.624", "volume": "11735132", "open": "70.257", "high": "252.352", "low": "130.664"}, {"reportDate": "2020-03-06", "lastClose": "247.635", "volume": "12677462", "open": "157.904", "high": "248.808", "low": "212.517"}, {"reportDate": "2020-03-09", "lastClose": "207.388", "volume": "12352444", "open": "237.800", "high": "208.037", "low": "108.532"}, {"reportDate": "2020-03-10", "lastClose": "22.034", "volume": "13411936", "open": "201.965", "high": "186.059", "low": "11.489"}, {"reportDate": "2020-03-11", "lastClose": "82.929", "volume": "10323849", "open": "19.991", "high": "194.731", "low": "71.330"}, {"reportDate": "2020-03-12", "lastClose": "207.691", "volume": "17960934", "open": "76.013", "high": "215.713", "low": "186.703"}, {"reportDate": "2020-03-13", "lastClose": "209.337", "volume": "14064713", "open": "202.652", "high": "218.628", "low": "204.305"}, {"reportDate": "2020-03-16", "lastClose": "122.881", "volume": "16616411", "open": "195.384", "high": "164.073", "low": "42.451"}, {"reportDate": "2020-03-17", "lastClose": "73.403", "volume": "16820215", "open": "118.811", "high": "174.238", "low": "40.153"}, {"reportDate": "2020-03-18", "lastClose": "83.712", "volume": "20164230", "open": "68.178", "high": "164.555", "low": "44.751"}, {"reportDate": "2020-03-19", "lastClose": "207.156", "volume": "16738316", "open": "76.096", "high": "213.608", "low": "165.737"}, {"reportDate": "2020-03-20", "lastClose": "203.703", "volume": "16933710", "open": "193.329", "high": "222.471", "low": "148.898"}, {"reportDate": "2020-03-23", "lastClose": "161.526", "volume": "13731260", "open": "189.870", "high": "212.774", "low": "157.416"}, {"reportDate": "2020-03-24", "lastClose": "194.410", "volume": "24702699", "open": "157.236", "high": "227.541", "low": "163.160"}, {"reportDate": "2020-03-25", "lastClose": "116.497", "volume": "17666733", "open": "176.110", "high": "235.088", "low": "104.573"}, {"reportDate": "2020-03-26", "lastClose": "105.765", "volume": "14899696", "open": "114.611", "high": "196.640", "low": "42.859"}, {"reportDate": "2020-03-27", "lastClose": "206.229", "volume": "12931124", "open": "102.039", "high": "239.989", "low": "185.859"}, {"reportDate": "2020-03-30", "lastClose": "201.764", "volume": "13980854", "open": "185.815", "high": "247.870", "low": "147.224"}, {"reportDate": "2020-03-31", "lastClose": "231.745", "volume": "20730643", "open": "184.255", "high": "242.143", "low": "216.117"}, {"reportDate": "2020-04-01", "lastClose": "164.694", "volume": "13575275", "open": "210.485", "high": "225.281", "low": "153.278"}, {"reportDate": "2020-04-02", "lastClose": "186.503", "volume": "13543117", "open": "157.989", "high": "202.836", "low": "94.924"}, {"reportDate": "2020-04-03", "lastClose": "226.190", "volume": "15225580", "open": "180.882", "high": "243.754", "low": "205.718"}, {"reportDate": "2020-04-06", "lastClose": "165.133", "volume": "14844905", "open": "220.403", "high": "172.942", "low": "102.986"}, {"reportDate": "2020-04-07", "lastClose": "101.525", "volume": "18151830", "open": "158.279", "high": "221.345", "low": "13.267"}, {"reportDate": "2020-04-08", "lastClose": "241.216", "volume": "12787201", "open": "92.528", "high": "260.052", "low": "199.678"}, {"reportDate": "2020-04-09", "lastClose": "143.258", "volume": "12770197", "open": "227.079", "high": "214.911", "low": "93.733"}, {"reportDate": "2020-04-13", "lastClose": "215.140", "volume": "9077402", "open": "130.008", "high": "249.171", "low": "35.955"}, {"reportDate": "2020-04-14", "lastClose": "185.437", "volume": "11812007", "open": "205.252", "high": "272.938", "low": "43.351"}, {"reportDate": "2020-04-15", "lastClose": "270.046", "volume": "8855174", "open": "179.295", "high": "280.232", "low": "262.377"}, {"reportDate": "2020-04-16", "lastClose": "69.865", "volume": "15186569", "open": "254.320", "high": "259.542", "low": "68.289"}, {"reportDate": "2020-04-17", "lastClose": "266.381", "volume": "13430102", "open": "68.656", "high": "274.976", "low": "259.909"}, {"reportDate": "2020-04-20", "lastClose": "211.854", "volume": "10772798", "open": "260.067", "high": "274.928", "low": "165.766"}, {"reportDate": "2020-04-21", "lastClose": "213.925", "volume": "17733334", "open": "195.555", "high": "281.812", "low": "189.421"}, {"reportDate": "2020-04-22", "lastClose": "271.965", "volume": "11889892", "open": "207.194", "high": "281.777", "low": "251.375"}, {"reportDate": "2020-04-23", "lastClose": "252.824", "volume": "9350213", "open": "249.241", "high": "280.160", "low": "237.011"}, {"reportDate": "2020-04-24", "lastClose": "194.782", "volume": "7251505", "open": "250.272", "high": "253.970", "low": "116.556"}, {"reportDate": "2020-04-27", "lastClose": "85.687", "volume": "10886101", "open": "189.842", "high": "191.302", "low": "41.410"}, {"reportDate": "2020-04-28", "lastClose": "225.442", "volume": "8950649", "open": "77.621", "high": "274.853", "low": "212.491"}, {"reportDate": "2020-04-29", "lastClose": "263.891", "volume": "8926796", "open": "211.730", "high": "294.308", "low": "263.321"}, {"reportDate": "2020-04-30", "lastClose": "141.029", "volume": "9010307", "open": "245.169", "high": "237.473", "low": "87.378"}, {"reportDate": "2020-05-01", "lastClose": "190.483", "volume": "7712197", "open": "138.353", "high": "234.399", "low": "108.182"}, {"reportDate": "2020-05-04", "lastClose": "203.699", "volume": "6879401", "open": "187.707", "high": "282.480", "low": "162.387"}, {"reportDate": "2020-05-05", "lastClose": "272.879", "volume": "9066339", "open": "186.666", "high": "274.872", "low": "116.544"}, {"reportDate": "2020-05-06", "lastClose": "290.277", "volume": "7748503", "open": "259.214", "high": "299.507", "low": "290.042"}, {"reportDate": "2020-05-07", "lastClose": "195.076", "volume": "7728752", "open": "271.902", "high": "200.635", "low": "135.390"}, {"reportDate": "2020-05-08", "lastClose": "270.157", "volume": "7648009", "open": "193.648", "high": "275.052", "low": "171.051"}, {"reportDate": "2020-05-11", "lastClose": "257.269", "volume": "10878371", "open": "261.215", "high": "285.863", "low": "208.961"}, {"reportDate": "2020-05-12", "lastClose": "285.955", "volume": "10339110", "open": "245.247", "high": "295.252", "low": "280.185"}, {"reportDate": "2020-05-13", "lastClose": "97.670", "volume": "14732211", "open": "263.832", "high": "118.813", "low": "88.992"}, {"reportDate": "2020-05-14", "lastClose": "316.096", "volume": "13288307", "open": "89.395", "high": "321.164", "low": "297.477"}, {"reportDate": "2020-05-15", "lastClose": "296.854", "volume": "22932850", "open": "312.541", "high": "310.967", "low": "285.144"}, {"reportDate": "2020-05-18", "lastClose": "55.588", "volume": "16294662", "open": "294.061", "high": "249.284", "low": "13.777"}, {"reportDate": "2020-05-19", "lastClose": "144.371", "volume": "17539417", "open": "53.905", "high": "297.505", "low": "134.414"}, {"reportDate": "2020-05-20", "lastClose": "249.134", "volume": "13491780", "open": "138.740", "high": "270.786", "low": "184.619"}, {"reportDate": "2020-05-21", "lastClose": "322.330", "volume": "16488398", "open": "230.797", "high": "335.251", "low": "315.737"}, {"reportDate": "2020-05-22", "lastClose": "222.355", "volume": "23935899", "open": "290.151", "high": "309.574", "low": "189.057"}, {"reportDate": "2020-05-26", "lastClose": "318.207", "volume": "18904075", "open": "221.270", "high": "322.690", "low": "296.135"}, {"reportDate": "2020-05-27", "lastClose": "299.738", "volume": "26360385", "open": "301.295", "high": "303.498", "low": "291.688"}, {"reportDate": "2020-05-28", "lastClose": "299.744", "volume": "17812700", "open": "274.149", "high": "317.133", "low": "296.303"}, {"reportDate": "2020-05-29", "lastClose": "83.088", "volume": "17621297", "open": "271.093", "high": "215.239", "low": "20.999"}, {"reportDate": "2020-06-01", "lastClose": "76.543", "volume": "9147172", "open": "76.955", "high": "329.029", "low": "37.677"}, {"reportDate": "2020-06-02", "lastClose": "121.372", "volume": "8935472", "open": "72.151", "high": "306.417", "low": "52.808"}, {"reportDate": "2020-06-03", "lastClose": "264.861", "volume": "8958658", "open": "121.000", "high": "345.922", "low": "204.413"}, {"reportDate": "2020-06-04", "lastClose": "277.401", "volume": "10130448", "open": "244.308", "high": "354.326", "low": "210.160"}, {"reportDate": "2020-06-05", "lastClose": "304.592", "volume": "10037232", "open": "256.051", "high": "317.258", "low": "111.345"}, {"reportDate": "2020-06-08", "lastClose": "247.309", "volume": "9130956", "open": "289.131", "high": "333.450", "low": "104.195"}, {"reportDate": "2020-06-09", "lastClose": "81.101", "volume": "9426922", "open": "240.024", "high": "216.332", "low": "8.311"}, {"reportDate": "2020-06-10", "lastClose": "350.066", "volume": "15325202", "open": "78.403", "high": "370.798", "low": "347.883"}, {"reportDate": "2020-06-11", "lastClose": "299.063", "volume": "12663731", "open": "319.472", "high": "308.012", "low": "224.401"}, {"reportDate": "2020-06-12", "lastClose": "297.824", "volume": "12041536", "open": "282.724", "high": "303.393", "low": "214.459"}, {"reportDate": "2020-06-15", "lastClose": "149.880", "volume": "8940689", "open": "281.086", "high": "298.688", "low": "87.243"}, {"reportDate": "2020-06-16", "lastClose": "180.971", "volume": "11745668", "open": "144.693", "high": "323.641", "low": "85.102"}, {"reportDate": "2020-06-17", "lastClose": "158.452", "volume": "9399620", "open": "177.817", "high": "343.207", "low": "66.739"}, {"reportDate": "2020-06-18", "lastClose": "259.600", "volume": "5848027", "open": "149.469", "high": "274.939", "low": "255.458"}, {"reportDate": "2020-06-19", "lastClose": "163.848", "volume": "11957790", "open": "236.700", "high": "221.921", "low": "136.346"}, {"reportDate": "2020-06-22", "lastClose": "174.397", "volume": "8151639", "open": "153.560", "high": "270.141", "low": "152.046"}, {"reportDate": "2020-06-23", "lastClose": "343.666", "volume": "8596947", "open": "161.643", "high": "364.325", "low": "29.280"}, {"reportDate": "2020-06-24", "lastClose": "182.463", "volume": "10564374", "open": "333.630", "high": "255.752", "low": "141.327"}, {"reportDate": "2020-06-25", "lastClose": "363.887", "volume": "7969120", "open": "165.183", "high": "363.962", "low": "329.770"}, {"reportDate": "2020-06-26", "lastClose": "275.015", "volume": "13238950", "open": "363.397", "high": "282.449", "low": "231.827"}, {"reportDate": "2020-06-29", "lastClose": "330.842", "volume": "8480273", "open": "263.395", "high": "352.931", "low": "256.044"}, {"reportDate": "2020-06-30", "lastClose": "320.973", "volume": "7947376", "open": "324.413", "high": "377.545", "low": "294.697"}, {"reportDate": "2020-07-01", "lastClose": "371.986", "volume": "7385758", "open": "313.694", "high": "377.687", "low": "370.074"}, {"reportDate": "2020-07-02", "lastClose": "196.776", "volume": "7928615", "open": "346.318", "high": "325.203", "low": "175.061"}, {"reportDate": "2020-07-06", "lastClose": "373.171", "volume": "6758000", "open": "188.363", "high": "383.767", "low": "362.569"}, {"reportDate": "2020-07-07", "lastClose": "387.028", "volume": "7573053", "open": "354.923", "high": "397.310", "low": "363.020"}, {"reportDate": "2020-07-08", "lastClose": "303.292", "volume": "8055618", "open": "357.494", "high": "335.228", "low": "258.317"}, {"reportDate": "2020-07-09", "lastClose": "338.562", "volume": "10468339", "open": "290.328", "high": "365.393", "low": "217.977"}, {"reportDate": "2020-07-10", "lastClose": "340.326", "volume": "11867003", "open": "337.812", "high": "378.822", "low": "328.080"}, {"reportDate": "2020-07-13", "lastClose": "278.207", "volume": "10490829", "open": "338.973", "high": "302.873", "low": "201.231"}, {"reportDate": "2020-07-14", "lastClose": "180.874", "volume": "11797732", "open": "269.107", "high": "216.915", "low": "9.763"}, {"reportDate": "2020-07-15", "lastClose": "111.901", "volume": "9490674", "open": "171.768", "high": "152.735", "low": "89.036"}, {"reportDate": "2020-07-16", "lastClose": "339.838", "volume": "8211183", "open": "104.282", "high": "380.699", "low": "316.243"}, {"reportDate": "2020-07-17", "lastClose": "239.280", "volume": "5657141", "open": "331.174", "high": "379.441", "low": "188.405"}, {"reportDate": "2020-07-20", "lastClose": "240.636", "volume": "6022964", "open": "228.046", "high": "284.793", "low": "209.566"}, {"reportDate": "2020-07-21", "lastClose": "319.361", "volume": "6863758", "open": "230.060", "high": "405.404", "low": "309.045"}, {"reportDate": "2020-07-22", "lastClose": "409.259", "volume": "8664630", "open": "317.745", "high": "421.946", "low": "402.935"}, {"reportDate": "2020-07-23", "lastClose": "230.640", "volume": "8297725", "open": "377.540", "high": "367.598", "low": "211.287"}, {"reportDate": "2020-07-24", "lastClose": "370.891", "volume": "11090879", "open": "208.675", "high": "410.950", "low": "366.672"}, {"reportDate": "2020-07-27", "lastClose": "21.008", "volume": "6973502", "open": "340.790", "high": "369.025", "low": "11.960"}, {"reportDate": "2020-07-28", "lastClose": "400.073", "volume": "5692196", "open": "20.782", "high": "409.328", "low": "399.892"}, {"reportDate": "2020-07-29", "lastClose": "225.946", "volume": "6498925", "open": "370.542", "high": "330.417", "low": "215.809"}, {"reportDate": "2020-07-30", "lastClose": "188.339", "volume": "7198963", "open": "218.973", "high": "230.902", "low": "66.809"}, {"reportDate": "2020-07-31", "lastClose": "418.618", "volume": "9607833", "open": "180.650", "high": "419.925", "low": "406.316"}, {"reportDate": "2020-08-03", "lastClose": "250.570", "volume": "10124444", "open": "415.046", "high": "281.820", "low": "188.687"}, {"reportDate": "2020-08-04", "lastClose": "417.855", "volume": "6792292", "open": "225.849", "high": "444.338", "low": "408.561"}, {"reportDate": "2020-08-05", "lastClose": "440.667", "volume": "5885289", "open": "398.025", "high": "446.763", "low": "427.367"}, {"reportDate": "2020-08-06", "lastClose": "122.903", "volume": "4962096", "open": "413.290", "high": "394.963", "low": "84.550"}, {"reportDate": "2020-08-07", "lastClose": "448.310", "volume": "7313811", "open": "117.775", "high": "453.122", "low": "435.614"}, {"reportDate": "2020-08-10", "lastClose": "350.439", "volume": "9945084", "open": "426.898", "high": "403.596", "low": "305.359"}, {"reportDate": "2020-08-11", "lastClose": "345.527", "volume": "8464493", "open": "318.205", "high": "400.342", "low": "296.688"}, {"reportDate": "2020-08-12", "lastClose": "199.990", "volume": "9710157", "open": "344.217", "high": "372.452", "low": "193.041"}, {"reportDate": "2020-08-13", "lastClose": "287.110", "volume": "7709512", "open": "195.236", "high": "395.299", "low": "268.500"}, {"reportDate": "2020-08-14", "lastClose": "372.290", "volume": "7339316", "open": "273.055", "high": "412.518", "low": "318.819"}, {"reportDate": "2020-08-17", "lastClose": "457.296", "volume": "13525556", "open": "356.846", "high": "457.750", "low": "428.236"}, {"reportDate": "2020-08-18", "lastClose": "404.107", "volume": "10917165", "open": "412.135", "high": "481.610", "low": "31.181"}, {"reportDate": "2020-08-19", "lastClose": "346.977", "volume": "14384791", "open": "376.726", "high": "452.399", "low": "220.289"}, {"reportDate": "2020-08-20", "lastClose": "380.505", "volume": "19626295", "open": "324.108", "high": "432.823", "low": "335.535"}, {"reportDate": "2020-08-21", "lastClose": "138.621", "volume": "20312619", "open": "371.395", "high": "140.873", "low": "91.978"}, {"reportDate": "2020-08-24", "lastClose": "54.793", "volume": "11515961", "open": "127.549", "high": "352.369", "low": "45.835"}, {"reportDate": "2020-08-25", "lastClose": "347.721", "volume": "6679471", "open": "54.133", "high": "359.261", "low": "259.573"}, {"reportDate": "2020-08-26", "lastClose": "318.466", "volume": "6447653", "open": "322.874", "high": "374.352", "low": "312.949"}, {"reportDate": "2020-08-27", "lastClose": "365.822", "volume": "7460522", "open": "314.131", "high": "455.557", "low": "348.460"}, {"reportDate": "2020-08-28", "lastClose": "489.937", "volume": "12321049", "open": "349.219", "high": "497.664", "low": "449.316"}, {"reportDate": "2020-08-31", "lastClose": "273.495", "volume": "12381382", "open": "471.301", "high": "492.627", "low": "172.013"}, {"reportDate": "2020-09-01", "lastClose": "355.369", "volume": "11115857", "open": "260.080", "high": "370.419", "low": "78.599"}, {"reportDate": "2020-09-02", "lastClose": "250.156", "volume": "19489478", "open": "336.876", "high": "513.119", "low": "248.703"}, {"reportDate": "2020-09-03", "lastClose": "269.636", "volume": "19265877", "open": "235.458", "high": "494.536", "low": "228.507"}, {"reportDate": "2020-09-04", "lastClose": "450.035", "volume": "34368963", "open": "246.819", "high": "507.170", "low": "427.484"}, {"reportDate": "2020-09-08", "lastClose": "206.136", "volume": "18300695", "open": "442.927", "high": "425.045", "low": "116.060"}, {"reportDate": "2020-09-09", "lastClose": "335.737", "volume": "16907934", "open": "205.042", "high": "410.698", "low": "321.244"}, {"reportDate": "2020-09-10", "lastClose": "348.485", "volume": "15744912", "open": "318.280", "high": "391.122", "low": "300.379"}, {"reportDate": "2020-09-11", "lastClose": "389.124", "volume": "15226430", "open": "323.668", "high": "408.907", "low": "99.234"}, {"reportDate": "2020-09-14", "lastClose": "340.993", "volume": "24383429", "open": "364.571", "high": "400.284", "low": "335.551"}, {"reportDate": "2020-09-15", "lastClose": "420.456", "volume": "15568507", "open": "330.012", "high": "504.102", "low": "364.442"}, {"reportDate": "2020-09-16", "lastClose": "445.289", "volume": "12921147", "open": "418.107", "high": "470.580", "low": "285.121"}, {"reportDate": "2020-09-17", "lastClose": "442.752", "volume": "16364943", "open": "432.274", "high": "487.185", "low": "354.341"}, {"reportDate": "2020-09-18", "lastClose": "242.055", "volume": "17238022", "open": "403.433", "high": "418.474", "low": "213.902"}, {"reportDate": "2020-09-21", "lastClose": "476.577", "volume": "17817109", "open": "235.770", "high": "497.977", "low": "450.773"}, {"reportDate": "2020-09-22", "lastClose": "422.452", "volume": "14312734", "open": "466.674", "high": "444.121", "low": "413.465"}, {"reportDate": "2020-09-23", "lastClose": "197.784", "volume": "13882564", "open": "383.434", "high": "372.691", "low": "34.388"}, {"reportDate": "2020-09-24", "lastClose": "399.361", "volume": "15847459", "open": "193.656", "high": "462.251", "low": "242.813"}, {"reportDate": "2020-09-25", "lastClose": "473.503", "volume": "13380157", "open": "398.710", "high": "512.454", "low": "472.636"}, {"reportDate": "2020-09-28", "lastClose": "256.160", "volume": "13274656", "open": "441.932", "high": "308.510", "low": "153.638"}, {"reportDate": "2020-09-29", "lastClose": "434.582", "volume": "13368369", "open": "255.288", "high": "517.582", "low": "350.102"}, {"reportDate": "2020-09-30", "lastClose": "328.582", "volume": "16556056", "open": "413.044", "high": "452.841", "low": "180.115"}, {"reportDate": "2020-10-01", "lastClose": "308.231", "volume": "12597731", "open": "302.142", "high": "469.159", "low": "101.287"}, {"reportDate": "2020-10-02", "lastClose": "513.685", "volume": "11496985", "open": "290.844", "high": "517.818", "low": "393.375"}, {"reportDate": "2020-10-05", "lastClose": "535.147", "volume": "10757561", "open": "492.469", "high": "538.016", "low": "395.050"}, {"reportDate": "2020-10-06", "lastClose": "512.715", "volume": "19231756", "open": "534.273", "high": "532.529", "low": "509.110"}, {"reportDate": "2020-10-07", "lastClose": "211.537", "volume": "10187964", "open": "466.288", "high": "496.842", "low": "159.238"}, {"reportDate": "2020-10-08", "lastClose": "471.823", "volume": "8204294", "open": "205.892", "high": "533.924", "low": "461.507"}, {"reportDate": "2020-10-09", "lastClose": "365.185", "volume": "8216597", "open": "443.484", "high": "483.531", "low": "302.082"}, {"reportDate": "2020-10-12", "lastClose": "488.879", "volume": "9329055", "open": "364.454", "high": "506.801", "low": "321.763"}, {"reportDate": "2020-10-13", "lastClose": "222.693", "volume": "8298302", "open": "440.987", "high": "391.076", "low": "163.250"}, {"reportDate": "2020-10-14", "lastClose": "300.929", "volume": "6311757", "open": "220.411", "high": "379.946", "low": "30.083"}, {"reportDate": "2020-10-15", "lastClose": "348.587", "volume": "6268627", "open": "273.684", "high": "396.332", "low": "133.452"}, {"reportDate": "2020-10-16", "lastClose": "530.799", "volume": "5156117", "open": "328.739", "high": "540.660", "low": "423.222"}, {"reportDate": "2020-10-19", "lastClose": "358.700", "volume": "6467273", "open": "508.883", "high": "537.914", "low": "335.640"}, {"reportDate": "2020-10-20", "lastClose": "471.513", "volume": "5487724", "open": "326.230", "high": "546.431", "low": "191.196"}, {"reportDate": "2020-10-21", "lastClose": "341.016", "volume": "5214498", "open": "460.204", "high": "354.537", "low": "278.511"}, {"reportDate": "2020-10-22", "lastClose": "413.658", "volume": "6692642", "open": "334.760", "high": "511.900", "low": "357.801"}, {"reportDate": "2020-10-23", "lastClose": "340.796", "volume": "5608435", "open": "398.685", "high": "483.018", "low": "8.281"}, {"reportDate": "2020-10-26", "lastClose": "306.461", "volume": "7604011", "open": "324.175", "high": "385.798", "low": "246.040"}, {"reportDate": "2020-10-27", "lastClose": "39.803", "volume": "5061874", "open": "281.852", "high": "207.108", "low": "31.079"}, {"reportDate": "2020-10-28", "lastClose": "247.859", "volume": "7919071", "open": "37.567", "high": "249.709", "low": "226.075"}, {"reportDate": "2020-10-29", "lastClose": "329.027", "volume": "7931706", "open": "247.672", "high": "393.697", "low": "267.959"}, {"reportDate": "2020-10-30", "lastClose": "350.587", "volume": "9192084", "open": "304.564", "high": "477.034", "low": "344.780"}, {"reportDate": "2020-11-02", "lastClose": "372.319", "volume": "6388359", "open": "341.103", "high": "485.152", "low": "360.941"}, {"reportDate": "2020-11-03", "lastClose": "509.366", "volume": "6453360", "open": "340.889", "high": "511.332", "low": "496.033"}, {"reportDate": "2020-11-04", "lastClose": "539.483", "volume": "9758444", "open": "501.668", "high": "540.239", "low": "510.786"}, {"reportDate": "2020-11-05", "lastClose": "125.812", "volume": "7471892", "open": "527.581", "high": "223.156", "low": "104.301"}, {"reportDate": "2020-11-06", "lastClose": "385.796", "volume": "9311504", "open": "117.573", "high": "572.154", "low": "329.112"}, {"reportDate": "2020-11-09", "lastClose": "418.739", "volume": "14084342", "open": "379.191", "high": "516.565", "low": "344.756"}, {"reportDate": "2020-11-10", "lastClose": "512.048", "volume": "13012477", "open": "381.933", "high": "523.853", "low": "497.551"}, {"reportDate": "2020-11-11", "lastClose": "517.069", "volume": "9898288", "open": "474.077", "high": "536.409", "low": "303.913"}, {"reportDate": "2020-11-12", "lastClose": "380.160", "volume": "8783043", "open": "465.623", "high": "463.843", "low": "8.157"}, {"reportDate": "2020-11-13", "lastClose": "349.344", "volume": "8500166", "open": "370.441", "high": "417.769", "low": "122.871"}, {"reportDate": "2020-11-16", "lastClose": "200.378", "volume": "9643806", "open": "326.206", "high": "308.233", "low": "170.758"}, {"reportDate": "2020-11-17", "lastClose": "170.590", "volume": "7295248", "open": "193.369", "high": "302.906", "low": "14.685"}, {"reportDate": "2020-11-18", "lastClose": "459.641", "volume": "10891658", "open": "165.086", "high": "518.278", "low": "435.604"}, {"reportDate": "2020-11-19", "lastClose": "457.968", "volume": "12135712", "open": "453.337", "high": "484.415", "low": "423.917"}, {"reportDate": "2020-11-20", "lastClose": "343.894", "volume": "8182104", "open": "440.512", "high": "364.005", "low": "167.506"}, {"reportDate": "2020-11-23", "lastClose": "452.493", "volume": "8346579", "open": "321.641", "high": "508.204", "low": "190.575"}, {"reportDate": "2020-11-24", "lastClose": "479.168", "volume": "8222411", "open": "423.400", "high": "497.423", "low": "474.383"}, {"reportDate": "2020-11-25", "lastClose": "478.520", "volume": "6433631", "open": "469.772", "high": "503.735", "low": "403.477"}, {"reportDate": "2020-11-27", "lastClose": "173.333", "volume": "3716021", "open": "467.885", "high": "403.495", "low": "108.437"}, {"reportDate": "2020-11-30", "lastClose": "182.913", "volume": "6666584", "open": "166.797", "high": "352.849", "low": "135.527"}, {"reportDate": "2020-12-01", "lastClose": "220.001", "volume": "7156328", "open": "177.877", "high": "370.004", "low": "57.349"}, {"reportDate": "2020-12-02", "lastClose": "318.587", "volume": "7025194", "open": "207.603", "high": "432.680", "low": "193.983"}, {"reportDate": "2020-12-03", "lastClose": "220.642", "volume": "4880489", "open": "298.672", "high": "299.090", "low": "185.277"}, {"reportDate": "2020-12-04", "lastClose": "494.288", "volume": "4781352", "open": "202.667", "high": "522.606", "low": "454.482"}, {"reportDate": "2020-12-07", "lastClose": "97.797", "volume": "4548283", "open": "458.958", "high": "323.320", "low": "87.180"}, {"reportDate": "2020-12-08", "lastClose": "294.342", "volume": "6373355", "open": "90.619", "high": "406.831", "low": "169.565"}, {"reportDate": "2020-12-09", "lastClose": "419.976", "volume": "9082359", "open": "284.748", "high": "496.813", "low": "365.396"}, {"reportDate": "2020-12-10", "lastClose": "184.390", "volume": "4287875", "open": "388.478", "high": "250.137", "low": "47.020"}, {"reportDate": "2020-12-11", "lastClose": "135.033", "volume": "5131964", "open": "181.140", "high": "233.793", "low": "106.504"}, {"reportDate": "2020-12-14", "lastClose": "479.615", "volume": "5628859", "open": "134.180", "high": "483.918", "low": "460.707"}, {"reportDate": "2020-12-15", "lastClose": "450.004", "volume": "4804804", "open": "435.613", "high": "520.352", "low": "436.428"}, {"reportDate": "2020-12-16", "lastClose": "372.106", "volume": "5079232", "open": "446.022", "high": "491.838", "low": "359.781"}, {"reportDate": "2020-12-17", "lastClose": "466.708", "volume": "4830462", "open": "340.609", "high": "519.955", "low": "350.149"}, {"reportDate": "2020-12-18", "lastClose": "265.663", "volume": "8055263", "open": "428.167", "high": "447.366", "low": "138.537"}, {"reportDate": "2020-12-21", "lastClose": "495.278", "volume": "7008075", "open": "264.959", "high": "526.239", "low": "36.076"}, {"reportDate": "2020-12-22", "lastClose": "353.788", "volume": "3822090", "open": "466.167", "high": "493.976", "low": "251.685"}, {"reportDate": "2020-12-23", "lastClose": "448.014", "volume": "4477650", "open": "325.517", "high": "495.117", "low": "447.049"}, {"reportDate": "2020-12-24", "lastClose": "376.664", "volume": "2141215", "open": "420.690", "high": "446.422", "low": "375.783"}, {"reportDate": "2020-12-28", "lastClose": "425.495", "volume": "4796895", "open": "366.728", "high": "455.388", "low": "90.940"}, {"reportDate": "2020-12-29", "lastClose": "310.918", "volume": "3537236", "open": "408.140", "high": "406.258", "low": "129.621"}, {"reportDate": "2020-12-30", "lastClose": "515.879", "volume": "5542917", "open": "282.110", "high": "523.311", "low": "467.210"}, {"reportDate": "2020-12-31", "lastClose": "414.870", "volume": "4354146", "open": "506.105", "high": "428.387", "low": "377.524"}, {"reportDate": "2021-01-04", "lastClose": "306.839", "volume": "13223144", "open": "376.082", "high": "516.472", "low": "295.602"}, {"reportDate": "2021-01-05", "lastClose": "519.672", "volume": "6683051", "open": "289.770", "high": "530.887", "low": "452.308"}, {"reportDate": "2021-01-06", "lastClose": "323.957", "volume": "12274187", "open": "489.009", "high": "324.711", "low": "290.385"}, {"reportDate": "2021-01-07", "lastClose": "511.765", "volume": "11085892", "open": "311.338", "high": "523.449", "low": "405.045"}, {"reportDate": "2021-01-08", "lastClose": "474.256", "volume": "6801971", "open": "498.804", "high": "532.006", "low": "356.543"}, {"reportDate": "2021-01-11", "lastClose": "446.439", "volume": "12246521", "open": "443.138", "high": "470.775", "low": "356.138"}, {"reportDate": "2021-01-12", "lastClose": "535.156", "volume": "6944553", "open": "440.274", "high": "536.837", "low": "525.906"}, {"reportDate": "2021-01-13", "lastClose": "529.942", "volume": "5016588", "open": "509.534", "high": "540.181", "low": "527.996"}, {"reportDate": "2021-01-14", "lastClose": "399.471", "volume": "6254960", "open": "490.315", "high": "431.172", "low": "0.126"}, {"reportDate": "2021-01-15", "lastClose": "237.566", "volume": "6594152", "open": "395.487", "high": "264.729", "low": "219.405"}, {"reportDate": "2021-01-19", "lastClose": "452.744", "volume": "4767361", "open": "219.402", "high": "500.021", "low": "424.721"}, {"reportDate": "2021-01-20", "lastClose": "328.953", "volume": "5330700", "open": "448.530", "high": "333.572", "low": "319.425"}, {"reportDate": "2021-01-21", "lastClose": "296.740", "volume": "7645533", "open": "328.597", "high": "531.124", "low": "73.744"}, {"reportDate": "2021-01-22", "lastClose": "443.392", "volume": "5488959", "open": "278.069", "high": "549.041", "low": "414.634"}, {"reportDate": "2021-01-25", "lastClose": "475.675", "volume": "5405722", "open": "435.810", "high": "525.201", "low": "269.530"}, {"reportDate": "2021-01-26", "lastClose": "532.263", "volume": "3978767", "open": "459.159", "high": "533.332", "low": "518.457"}, {"reportDate": "2021-01-27", "lastClose": "276.616", "volume": "8948022", "open": "488.092", "high": "381.802", "low": "67.412"}, {"reportDate": "2021-01-28", "lastClose": "204.175", "volume": "5694419", "open": "258.353", "high": "341.275", "low": "10.147"}, {"reportDate": "2021-01-29", "lastClose": "339.385", "volume": "5927641", "open": "186.250", "high": "445.523", "low": "249.448"}, {"reportDate": "2021-02-01", "lastClose": "202.163", "volume": "4397635", "open": "322.551", "high": "498.910", "low": "186.229"}, {"reportDate": "2021-02-02", "lastClose": "318.448", "volume": "4629529", "open": "192.590", "high": "509.626", "low": "49.207"}, {"reportDate": "2021-02-03", "lastClose": "305.935", "volume": "5585622", "open": "305.560", "high": "329.760", "low": "86.798"}, {"reportDate": "2021-02-04", "lastClose": "512.972", "volume": "4139778", "open": "280.005", "high": "514.343", "low": "500.197"}, {"reportDate": "2021-02-05", "lastClose": "483.489", "volume": "3970203", "open": "468.800", "high": "537.864", "low": "403.932"}, {"reportDate": "2021-02-08", "lastClose": "458.348", "volume": "9732641", "open": "467.337", "high": "565.815", "low": "68.155"}, {"reportDate": "2021-02-09", "lastClose": "492.855", "volume": "6471564", "open": "450.718", "high": "553.141", "low": "449.216"}, {"reportDate": "2021-02-10", "lastClose": "271.336", "volume": "10883502", "open": "455.390", "high": "338.458", "low": "58.685"}, {"reportDate": "2021-02-11", "lastClose": "425.881", "volume": "9956308", "open": "262.021", "high": "437.970", "low": "302.373"}, {"reportDate": "2021-02-12", "lastClose": "301.256", "volume": "8287100", "open": "398.264", "high": "424.802", "low": "224.735"}, {"reportDate": "2021-02-16", "lastClose": "468.198", "volume": "6704438", "open": "282.305", "high": "472.347", "low": "388.062"}, {"reportDate": "2021-02-17", "lastClose": "536.494", "volume": "5549397", "open": "465.014", "high": "567.245", "low": "485.648"}, {"reportDate": "2021-02-18", "lastClose": "578.259", "volume": "5359408", "open": "526.242", "high": "583.478", "low": "568.295"}, {"reportDate": "2021-02-19", "lastClose": "364.899", "volume": "6132603", "open": "578.250", "high": "425.150", "low": "328.049"}, {"reportDate": "2021-02-22", "lastClose": "458.275", "volume": "6791362", "open": "338.544", "high": "558.097", "low": "444.770"}, {"reportDate": "2021-02-23", "lastClose": "501.556", "volume": "8335086", "open": "423.028", "high": "551.996", "low": "447.738"}, {"reportDate": "2021-02-24", "lastClose": "249.452", "volume": "9236040", "open": "483.230", "high": "491.092", "low": "169.351"}, {"reportDate": "2021-02-25", "lastClose": "385.525", "volume": "17535996", "open": "244.450", "high": "445.998", "low": "67.499"}, {"reportDate": "2021-02-26", "lastClose": "195.034", "volume": "11088694", "open": "364.382", "high": "431.449", "low": "107.683"}, {"reportDate": "2021-03-01", "lastClose": "346.133", "volume": "8481455", "open": "179.411", "high": "496.104", "low": "312.258"}, {"reportDate": "2021-03-02", "lastClose": "351.194", "volume": "6217197", "open": "325.503", "high": "520.654", "low": "125.776"}, {"reportDate": "2021-03-03", "lastClose": "442.638", "volume": "8189265", "open": "337.490", "high": "511.431", "low": "304.141"}, {"reportDate": "2021-03-04", "lastClose": "264.485", "volume": "12303501", "open": "426.816", "high": "436.063", "low": "159.650"}, {"reportDate": "2021-03-05", "lastClose": "210.305", "volume": "12244538", "open": "259.599", "high": "386.600", "low": "107.138"}, {"reportDate": "2021-03-08", "lastClose": "357.640", "volume": "12957612", "open": "209.766", "high": "470.550", "low": "317.093"}, {"reportDate": "2021-03-09", "lastClose": "51.024", "volume": "12706863", "open": "335.781", "high": "71.282", "low": "44.340"}, {"reportDate": "2021-03-10", "lastClose": "235.035", "volume": "7871583", "open": "49.572", "high": "501.299", "low": "35.004"}, {"reportDate": "2021-03-11", "lastClose": "428.411", "volume": "6196253", "open": "215.632", "high": "443.108", "low": "422.487"}, {"reportDate": "2021-03-12", "lastClose": "292.347", "volume": "6057098", "open": "388.556", "high": "347.392", "low": "180.115"}, {"reportDate": "2021-03-15", "lastClose": "359.292", "volume": "4672415", "open": "278.974", "high": "375.729", "low": "182.627"}, {"reportDate": "2021-03-16", "lastClose": "523.780", "volume": "5711643", "open": "330.116", "high": "526.777", "low": "499.841"}, {"reportDate": "2021-03-17", "lastClose": "451.914", "volume": "5142144", "open": "476.379", "high": "478.555", "low": "396.517"}, {"reportDate": "2021-03-18", "lastClose": "260.257", "volume": "6515409", "open": "413.472", "high": "497.915", "low": "260.120"}, {"reportDate": "2021-03-19", "lastClose": "403.338", "volume": "7401110", "open": "241.509", "high": "450.001", "low": "57.916"}, {"reportDate": "2021-03-22", "lastClose": "487.732", "volume": "7299154", "open": "399.403", "high": "516.804", "low": "483.500"}, {"reportDate": "2021-03-23", "lastClose": "507.340", "volume": "5402846", "open": "467.085", "high": "522.012", "low": "507.158"}, {"reportDate": "2021-03-24", "lastClose": "470.742", "volume": "5788794", "open": "456.656", "high": "506.602", "low": "342.748"}, {"reportDate": "2021-03-25", "lastClose": "291.180", "volume": "7160116", "open": "433.977", "high": "415.663", "low": "163.806"}, {"reportDate": "2021-03-26", "lastClose": "343.783", "volume": "7380271", "open": "267.996", "high": "478.140", "low": "274.515"}, {"reportDate": "2021-03-29", "lastClose": "447.591", "volume": "6038143", "open": "317.729", "high": "508.200", "low": "385.972"}, {"reportDate": "2021-03-30", "lastClose": "226.752", "volume": "4310975", "open": "428.619", "high": "238.957", "low": "147.158"}, {"reportDate": "2021-03-31", "lastClose": "422.536", "volume": "6901614", "open": "218.654", "high": "495.567", "low": "415.098"}, {"reportDate": "2021-04-01", "lastClose": "451.352", "volume": "6195595", "open": "408.573", "high": "482.940", "low": "446.701"}, {"reportDate": "2021-04-05", "lastClose": "338.664", "volume": "6015023", "open": "438.924", "high": "389.314", "low": "18.932"}, {"reportDate": "2021-04-06", "lastClose": "153.609", "volume": "4748562", "open": "331.351", "high": "476.487", "low": "52.863"}, {"reportDate": "2021-04-07", "lastClose": "139.450", "volume": "5277824", "open": "138.336", "high": "162.330", "low": "56.039"}, {"reportDate": "2021-04-08", "lastClose": "371.557", "volume": "5981708", "open": "138.193", "high": "384.246", "low": "359.732"}, {"reportDate": "2021-04-09", "lastClose": "554.086", "volume": "4871406", "open": "342.208", "high": "575.779", "low": "286.318"}, {"reportDate": "2021-04-12", "lastClose": "493.425", "volume": "18503192", "open": "506.038", "high": "571.719", "low": "414.230"}, {"reportDate": "2021-04-13", "lastClose": "244.861", "volume": "16502499", "open": "475.430", "high": "254.152", "low": "193.110"}, {"reportDate": "2021-04-14", "lastClose": "176.532", "volume": "8752576", "open": "220.549", "high": "428.084", "low": "174.536"}, {"reportDate": "2021-04-15", "lastClose": "318.161", "volume": "14874607", "open": "163.568", "high": "630.300", "low": "131.596"}, {"reportDate": "2021-04-16", "lastClose": "545.568", "volume": "7493985", "open": "294.071", "high": "549.349", "low": "191.281"}, {"reportDate": "2021-04-19", "lastClose": "481.599", "volume": "9636176", "open": "530.955", "high": "559.059", "low": "415.774"}, {"reportDate": "2021-04-20", "lastClose": "410.823", "volume": "7920053", "open": "442.270", "high": "453.459", "low": "217.355"}, {"reportDate": "2021-04-21", "lastClose": "267.789", "volume": "4664834", "open": "380.109", "high": "603.545", "low": "50.744"}, {"reportDate": "2021-04-22", "lastClose": "458.370", "volume": "6186056", "open": "262.184", "high": "579.849", "low": "185.692"}, {"reportDate": "2021-04-23", "lastClose": "197.175", "volume": "5670365", "open": "423.403", "high": "247.522", "low": "145.488"}, {"reportDate": "2021-04-26", "lastClose": "451.421", "volume": "4658944", "open": "184.037", "high": "542.349", "low": "417.608"}, {"reportDate": "2021-04-27", "lastClose": "388.944", "volume": "3929830", "open": "438.434", "high": "485.119", "low": "322.507"}, {"reportDate": "2021-04-28", "lastClose": "566.143", "volume": "5109406", "open": "359.322", "high": "581.546", "low": "554.134"}, {"reportDate": "2021-04-29", "lastClose": "91.115", "volume": "4034185", "open": "560.086", "high": "228.503", "low": "1.239"}, {"reportDate": "2021-04-30", "lastClose": "590.952", "volume": "4046441", "open": "84.577", "high": "598.539", "low": "590.194"}, {"reportDate": "2021-05-03", "lastClose": "468.828", "volume": "4279018", "open": "582.736", "high": "543.687", "low": "318.900"}, {"reportDate": "2021-05-04", "lastClose": "187.390", "volume": "8208403", "open": "451.051", "high": "341.340", "low": "160.069"}, {"reportDate": "2021-05-05", "lastClose": "536.442", "volume": "6888155", "open": "179.385", "high": "579.570", "low": "19.815"}, {"reportDate": "2021-05-06", "lastClose": "361.946", "volume": "4143305", "open": "535.068", "high": "414.703", "low": "331.206"}, {"reportDate": "2021-05-07", "lastClose": "269.493", "volume": "5523046", "open": "338.797", "high": "329.059", "low": "135.470"}, {"reportDate": "2021-05-10", "lastClose": "436.390", "volume": "6103960", "open": "257.570", "high": "437.614", "low": "311.048"}, {"reportDate": "2021-05-11", "lastClose": "417.315", "volume": "6467873", "open": "408.996", "high": "528.708", "low": "335.006"}, {"reportDate": "2021-05-12", "lastClose": "396.226", "volume": "6894287", "open": "397.968", "high": "506.832", "low": "175.392"}, {"reportDate": "2021-05-13", "lastClose": "477.463", "volume": "6526826", "open": "387.770", "high": "538.512", "low": "118.237"}, {"reportDate": "2021-05-14", "lastClose": "539.406", "volume": "6224608", "open": "431.985", "high": "560.423", "low": "456.159"}, {"reportDate": "2021-05-17", "lastClose": "191.511", "volume": "5139160", "open": "488.918", "high": "193.535", "low": "116.618"}, {"reportDate": "2021-05-18", "lastClose": "305.080", "volume": "3725681", "open": "176.890", "high": "322.210", "low": "265.271"}, {"reportDate": "2021-05-19", "lastClose": "278.435", "volume": "7025610", "open": "304.009", "high": "445.822", "low": "157.656"}, {"reportDate": "2021-05-20", "lastClose": "32.528", "volume": "6855823", "open": "253.441", "high": "328.024", "low": "27.794"}, {"reportDate": "2021-05-21", "lastClose": "398.746", "volume": "14442360", "open": "29.336", "high": "538.358", "low": "220.192"}, {"reportDate": "2021-05-24", "lastClose": "226.354", "volume": "13318912", "open": "372.787", "high": "346.997", "low": "168.063"}, {"reportDate": "2021-05-25", "lastClose": "568.546", "volume": "9708449", "open": "210.915", "high": "569.064", "low": "383.727"}, {"reportDate": "2021-05-26", "lastClose": "559.395", "volume": "7984247", "open": "531.938", "high": "575.753", "low": "494.824"}, {"reportDate": "2021-05-27", "lastClose": "206.525", "volume": "13203893", "open": "521.757", "high": "401.616", "low": "90.265"}, {"reportDate": "2021-05-28", "lastClose": "350.343", "volume": "13936213", "open": "201.535", "high": "502.398", "low": "293.386"}, {"reportDate": "2021-06-01", "lastClose": "66.697", "volume": "10901472", "open": "321.369", "high": "424.812", "low": "19.109"}, {"reportDate": "2021-06-02", "lastClose": "641.712", "volume": "13633017", "open": "62.378", "high": "668.771", "low": "621.969"}, {"reportDate": "2021-06-03", "lastClose": "482.122", "volume": "13460221", "open": "597.531", "high": "593.979", "low": "469.877"}, {"reportDate": "2021-06-04", "lastClose": "305.271", "volume": "13310241", "open": "477.528", "high": "589.724", "low": "234.289"}, {"reportDate": "2021-06-07", "lastClose": "374.239", "volume": "11746130", "open": "292.720", "high": "398.790", "low": "101.585"}, {"reportDate": "2021-06-08", "lastClose": "694.192", "volume": "6862225", "open": "347.990", "high": "695.643", "low": "680.311"}, {"reportDate": "2021-06-09", "lastClose": "119.191", "volume": "8272972", "open": "645.427", "high": "569.258", "low": "21.881"}]}
{"symbol": "WILDRYDESFRUITS", "financials": [{"reportDate": "2011-06-10", "lastClose": "10.591", "volume": "397722153", "open": "11.323", "high": "10.815", "low": "10.345"}, {"reportDate": "2011-06-13", "lastClose": "8.197", "volume": "273023123", "open": "10.117", "high": "11.200", "low": "7.943"}, {"reportDate": "2011-06-14", "lastClose": "11.381", "volume": "325739384", "open": "7.810", "high": "11.558", "low": "10.923"}, {"reportDate": "2011-06-15", "lastClose": "0.872", "volume": "334757790", "open": "10.439", "high": "8.712", "low": "0.157"}, {"reportDate": "2011-06-16", "lastClose": "5.456", "volume": "505290908", "open": "0.870", "high": "7.322", "low": "5.130"}, {"reportDate": "2011-06-17", "lastClose": "7.435", "volume": "525259378", "open": "5.409", "high": "8.258", "low": "7.386"}, {"reportDate": "2011-06-20", "lastClose": "10.864", "volume": "565477820", "open": "7.387", "high": "10.926", "low": "10.726"}, {"reportDate": "2011-06-21", "lastClose": "10.161", "volume": "465547655", "open": "9.930", "high": "11.261", "low": "8.473"}, {"reportDate": "2011-06-22", "lastClose": "5.213", "volume": "321176463", "open": "9.519", "high": "5.236", "low": "5.169"}, {"reportDate": "2011-06-23", "lastClose": "9.118", "volume": "513701721", "open": "5.067", "high": "11.069", "low": "7.731"}, {"reportDate": "2011-06-24", "lastClose": "9.699", "volume": "384538972", "open": "8.472", "high": "11.628", "low": "5.145"}, {"reportDate": "2011-06-27", "lastClose": "6.477", "volume": "336060446", "open": "9.641", "high": "8.137", "low": "6.206"}, {"reportDate": "2011-06-28", "lastClose": "10.337", "volume": "263500012", "open": "5.987", "high": "11.710", "low": "10.029"}, {"reportDate": "2011-06-29", "lastClose": "7.606", "volume": "326468070", "open": "9.988", "high": "9.157", "low": "2.615"}, {"reportDate": "2011-06-30", "lastClose": "1.041", "volume": "309713537", "open": "7.320", "high": "2.054", "low": "0.285"}, {"reportDate": "2011-07-01", "lastClose": "6.145", "volume": "355445764", "open": "1.040", "high": "7.792", "low": "4.665"}, {"reportDate": "2011-07-05", "lastClose": "6.205", "volume": "350297816", "open": "5.756", "high": "10.670", "low": "3.124"}, {"reportDate": "2011-07-06", "lastClose": "11.122", "volume": "368307915", "open": "6.119", "high": "12.022", "low": "8.472"}, {"reportDate": "2011-07-07", "lastClose": "2.270", "volume": "383761636", "open": "11.040", "high": "10.164", "low": "0.018"}, {"reportDate": "2011-07-08", "lastClose": "9.562", "volume": "392966073", "open": "2.251", "high": "10.075", "low": "7.019"}, {"reportDate": "2011-07-11", "lastClose": "12.242", "volume": "423706502", "open": "9.530", "high": "12.308", "low": "12.197"}, {"reportDate": "2011-07-12", "lastClose": "3.221", "volume": "438709302", "open": "11.317", "high": "12.603", "low": "2.466"}, {"reportDate": "2011-07-13", "lastClose": "4.390", "volume": "379486527", "open": "3.182", "high": "6.651", "low": "1.747"}, {"reportDate": "2011-07-14", "lastClose": "7.249", "volume": "356188428", "open": "4.269", "high": "9.350", "low": "6.346"}, {"reportDate": "2011-07-15", "lastClose": "12.009", "volume": "391625422", "open": "6.836", "high": "12.500", "low": "6.425"}, {"reportDate": "2011-07-18", "lastClose": "12.909", "volume": "473311621", "open": "11.575", "high": "13.325", "low": "12.619"}, {"reportDate": "2011-07-19", "lastClose": "11.487", "volume": "693329196", "open": "11.976", "high": "11.738", "low": "5.886"}, {"reportDate": "2011-07-20", "lastClose": "9.239", "volume": "835931315", "open": "11.368", "high": "10.376", "low": "7.661"}, {"reportDate": "2011-07-21", "lastClose": "10.604", "volume": "519744132", "open": "9.082", "high": "11.938", "low": "4.312"}, {"reportDate": "2011-07-22", "lastClose": "13.521", "volume": "462885527", "open": "10.318", "high": "13.920", "low": "13.252"}, {"reportDate": "2011-07-25", "lastClose": "6.012", "volume": "528779042", "open": "13.494", "high": "6.725", "low": "5.116"}, {"reportDate": "2011-07-26", "lastClose": "10.287", "volume": "426114307", "open": "6.010", "high": "14.281", "low": "7.509"}, {"reportDate": "2011-07-27", "lastClose": "11.983", "volume": "655174364", "open": "9.532", "high": "13.246", "low": "2.924"}, {"reportDate": "2011-07-28", "lastClose": "10.129", "volume": "581225875", "open": "11.027", "high": "13.658", "low": "6.614"}, {"reportDate": "2011-07-29", "lastClose": "1.263", "volume": "601874905", "open": "9.671", "high": "8.987", "low": "0.812"}, {"reportDate": "2011-08-01", "lastClose": "6.747", "volume": "582681224", "open": "1.154", "high": "9.844", "low": "0.491"}, {"reportDate": "2011-08-02", "lastClose": "13.092", "volume": "513331660", "open": "6.306", "high": "13.647", "low": "12.702"}, {"reportDate": "2011-08-03", "lastClose": "4.068", "volume": "649819307", "open": "12.686", "high": "5.095", "low": "3.835"}, {"reportDate": "2011-08-04", "lastClose": "12.489", "volume": "712512195", "open": "3.702", "high": "12.855", "low": "3.850"}, {"reportDate": "2011-08-05", "lastClose": "5.426", "volume": "1040952699", "open": "11.673", "high": "12.357", "low": "3.383"}, {"reportDate": "2011-08-08", "lastClose": "12.833", "volume": "1015214944", "open": "5.407", "high": "12.873", "low": "11.902"}, {"reportDate": "2011-08-09", "lastClose": "9.840", "volume": "955561662", "open": "11.761", "high": "13.248", "low": "9.602"}, {"reportDate": "2011-08-10", "lastClose": "3.464", "volume": "739467452", "open": "9.039", "high": "9.301", "low": "0.699"}, {"reportDate": "2011-08-11", "lastClose": "11.230", "volume": "622358363", "open": "3.374", "high": "13.374", "low": "8.946"}, {"reportDate": "2011-08-12", "lastClose": "7.999", "volume": "460359594", "open": "11.147", "high": "10.918", "low": "2.761"}, {"reportDate": "2011-08-15", "lastClose": "6.720", "volume": "383900356", "open": "7.275", "high": "9.391", "low": "3.223"}, {"reportDate": "2011-08-16", "lastClose": "12.982", "volume": "484749781", "open": "6.621", "high": "13.207", "low": "12.547"}, {"reportDate": "2011-08-17", "lastClose": "11.667", "volume": "399278722", "open": "12.851", "high": "12.812", "low": "11.387"}, {"reportDate": "2011-08-18", "lastClose": "6.115", "volume": "795439447", "open": "10.945", "high": "8.981", "low": "5.766"}, {"reportDate": "2011-08-19", "lastClose": "1.799", "volume": "668614006", "open": "5.632", "high": "12.368", "low": "0.864"}, {"reportDate": "2011-08-22", "lastClose": "3.160", "volume": "466527188", "open": "1.766", "high": "8.247", "low": "1.126"}, {"reportDate": "2011-08-23", "lastClose": "6.724", "volume": "610759733", "open": "3.011", "high": "10.038", "low": "2.695"}, {"reportDate": "2011-08-24", "lastClose": "11.508", "volume": "474420940", "open": "6.510", "high": "12.232", "low": "11.255"}, {"reportDate": "2011-08-25", "lastClose": "7.733", "volume": "816984313", "open": "10.997", "high": "11.675", "low": "6.871"}, {"reportDate": "2011-08-26", "lastClose": "7.779", "volume": "612464525", "open": "6.967", "high": "9.772", "low": "2.568"}, {"reportDate": "2011-08-29", "lastClose": "12.185", "volume": "332728614", "open": "7.605", "high": "13.140", "low": "9.567"}, {"reportDate": "2011-08-30", "lastClose": "13.032", "volume": "397924638", "open": "11.205", "high": "13.245", "low": "12.840"}, {"reportDate": "2011-08-31", "lastClose": "5.794", "volume": "486937227", "open": "11.850", "high": "11.491", "low": "3.985"}, {"reportDate": "2011-09-01", "lastClose": "6.801", "volume": "300309129", "open": "5.528", "high": "7.867", "low": "2.882"}, {"reportDate": "2011-09-02", "lastClose": "7.526", "volume": "378162219", "open": "6.208", "high": "8.551", "low": "6.297"}, {"reportDate": "2011-09-06", "lastClose": "10.219", "volume": "483271871", "open": "7.101", "high": "12.527", "low": "9.470"}, {"reportDate": "2011-09-07", "lastClose": "9.324", "volume": "298936525", "open": "10.009", "high": "12.436", "low": "6.149"}, {"reportDate": "2011-09-08", "lastClose": "9.884", "volume": "373852942", "open": "8.974", "high": "12.188", "low": "0.565"}, {"reportDate": "2011-09-09", "lastClose": "8.656", "volume": "504716167", "open": "9.307", "high": "12.766", "low": "6.325"}, {"reportDate": "2011-09-12", "lastClose": "11.781", "volume": "434392803", "open": "7.945", "high": "12.755", "low": "9.592"}, {"reportDate": "2011-09-13", "lastClose": "10.425", "volume": "361942862", "open": "11.288", "high": "11.481", "low": "9.837"}, {"reportDate": "2011-09-14", "lastClose": "12.189", "volume": "523997195", "open": "10.135", "high": "13.488", "low": "12.094"}, {"reportDate": "2011-09-15", "lastClose": "5.651", "volume": "344061181", "open": "11.520", "high": "7.619", "low": "1.923"}, {"reportDate": "2011-09-16", "lastClose": "2.220", "volume": "681500547", "open": "5.103", "high": "4.828", "low": "2.019"}, {"reportDate": "2011-09-19", "lastClose": "2.874", "volume": "681595833", "open": "2.042", "high": "5.951", "low": "1.040"}, {"reportDate": "2011-09-20", "lastClose": "3.560", "volume": "741146950", "open": "2.601", "high": "4.779", "low": "3.252"}, {"reportDate": "2011-09-21", "lastClose": "4.303", "volume": "566232703", "open": "3.557", "high": "4.804", "low": "3.563"}, {"reportDate": "2011-09-22", "lastClose": "13.644", "volume": "836155546", "open": "4.013", "high": "14.118", "low": "13.304"}, {"reportDate": "2011-09-23", "lastClose": "9.913", "volume": "444318757", "open": "13.045", "high": "14.313", "low": "4.499"}, {"reportDate": "2011-09-26", "lastClose": "11.935", "volume": "783888139", "open": "9.089", "high": "13.959", "low": "10.753"}, {"reportDate": "2011-09-27", "lastClose": "11.641", "volume": "555255051", "open": "11.909", "high": "12.907", "low": "10.044"}, {"reportDate": "2011-09-28", "lastClose": "11.887", "volume": "385377826", "open": "10.931", "high": "12.135", "low": "7.973"}, {"reportDate": "2011-09-29", "lastClose": "9.242", "volume": "648872413", "open": "11.345", "high": "13.569", "low": "6.824"}, {"reportDate": "2011-09-30", "lastClose": "9.312", "volume": "490870918", "open": "8.508", "high": "13.434", "low": "5.826"}, {"reportDate": "2011-10-03", "lastClose": "8.433", "volume": "639232371", "open": "8.803", "high": "9.699", "low": "5.138"}, {"reportDate": "2011-10-04", "lastClose": "8.871", "volume": "1219278637", "open": "7.805", "high": "10.742", "low": "5.762"}, {"reportDate": "2011-10-05", "lastClose": "4.072", "volume": "709288427", "open": "8.227", "high": "5.799", "low": "1.395"}, {"reportDate": "2011-10-06", "lastClose": "6.982", "volume": "652640984", "open": "3.932", "high": "12.738", "low": "5.658"}, {"reportDate": "2011-10-07", "lastClose": "13.179", "volume": "474419655", "open": "6.429", "high": "13.369", "low": "12.667"}, {"reportDate": "2011-10-10", "lastClose": "10.277", "volume": "372558139", "open": "12.973", "high": "11.817", "low": "4.204"}, {"reportDate": "2011-10-11", "lastClose": "3.598", "volume": "532911014", "open": "10.148", "high": "10.851", "low": "2.029"}, {"reportDate": "2011-10-12", "lastClose": "12.264", "volume": "582938754", "open": "3.348", "high": "12.548", "low": "11.961"}, {"reportDate": "2011-10-13", "lastClose": "10.044", "volume": "366344628", "open": "11.349", "high": "11.812", "low": "3.855"}, {"reportDate": "2011-10-14", "lastClose": "13.998", "volume": "557724368", "open": "9.172", "high": "14.102", "low": "13.596"}, {"reportDate": "2011-10-17", "lastClose": "14.387", "volume": "591087030", "open": "13.233", "high": "14.913", "low": "14.108"}, {"reportDate": "2011-10-18", "lastClose": "10.971", "volume": "796712962", "open": "13.834", "high": "13.405", "low": "7.586"}, {"reportDate": "2011-10-19", "lastClose": "10.631", "volume": "1005340156", "open": "10.726", "high": "11.513", "low": "7.052"}, {"reportDate": "2011-10-20", "lastClose": "11.206", "volume": "512867789", "open": "10.200", "high": "13.324", "low": "9.312"}, {"reportDate": "2011-10-21", "lastClose": "10.089", "volume": "560324928", "open": "10.399", "high": "13.154", "low": "9.940"}, {"reportDate": "2011-10-24", "lastClose": "10.809", "volume": "483124519", "open": "9.504", "high": "13.662", "low": "0.528"}, {"reportDate": "2011-10-25", "lastClose": "10.058", "volume": "419485987", "open": "10.349", "high": "10.289", "low": "8.737"}, {"reportDate": "2011-10-26", "lastClose": "14.100", "volume": "381551985", "open": "9.164", "high": "14.143", "low": "13.688"}, {"reportDate": "2011-10-27", "lastClose": "2.107", "volume": "480277238", "open": "12.732", "high": "2.435", "low": "1.898"}, {"reportDate": "2011-10-28", "lastClose": "13.119", "volume": "300837493", "open": "2.099", "high": "13.951", "low": "9.345"}, {"reportDate": "2011-10-31", "lastClose": "13.429", "volume": "322925566", "open": "12.633", "high": "13.716", "low": "8.760"}, {"reportDate": "2011-11-01", "lastClose": "2.831", "volume": "454118046", "open": "13.105", "high": "12.997", "low": "2.638"}, {"reportDate": "2011-11-02", "lastClose": "5.679", "volume": "315191212", "open": "2.744", "high": "12.900", "low": "2.211"}, {"reportDate": "2011-11-03", "lastClose": "9.694", "volume": "428023525", "open": "5.224", "high": "14.264", "low": "2.765"}, {"reportDate": "2011-11-04", "lastClose": "12.742", "volume": "276938783", "open": "8.803", "high": "13.772", "low": "12.004"}, {"reportDate": "2011-11-07", "lastClose": "9.478", "volume": "218399994", "open": "12.637", "high": "12.210", "low": "2.299"}, {"reportDate": "2011-11-08", "lastClose": "9.049", "volume": "387497784", "open": "8.901", "high": "14.274", "low": "7.208"}, {"reportDate": "2011-11-09", "lastClose": "4.742", "volume": "534814935", "open": "8.222", "high": "8.291", "low": "4.615"}, {"reportDate": "2011-11-10", "lastClose": "8.595", "volume": "685697284", "open": "4.393", "high": "9.905", "low": "7.708"}, {"reportDate": "2011-11-11", "lastClose": "7.106", "volume": "534190007", "open": "7.941", "high": "13.771", "low": "6.639"}, {"reportDate": "2011-11-14", "lastClose": "12.282", "volume": "373286294", "open": "6.461", "high": "13.287", "low": "9.328"}, {"reportDate": "2011-11-15", "lastClose": "8.880", "volume": "344385357", "open": "12.050", "high": "13.429", "low": "8.427"}, {"reportDate": "2011-11-16", "lastClose": "13.372", "volume": "335353610", "open": "8.059", "high": "13.616", "low": "12.907"}, {"reportDate": "2011-11-17", "lastClose": "12.931", "volume": "400201784", "open": "12.680", "high": "13.276", "low": "12.602"}, {"reportDate": "2011-11-18", "lastClose": "11.881", "volume": "321641999", "open": "11.923", "high": "12.661", "low": "11.257"}, {"reportDate": "2011-11-21", "lastClose": "5.896", "volume": "386703343", "open": "11.096", "high": "12.342", "low": "1.401"}, {"reportDate": "2011-11-22", "lastClose": "7.401", "volume": "389891234", "open": "5.771", "high": "7.681", "low": "2.796"}, {"reportDate": "2011-11-23", "lastClose": "12.859", "volume": "367456818", "open": "6.833", "high": "13.150", "low": "12.566"}, {"reportDate": "2011-11-25", "lastClose": "9.927", "volume": "236749878", "open": "12.053", "high": "10.717", "low": "9.690"}, {"reportDate": "2011-11-28", "lastClose": "13.403", "volume": "300147497", "open": "9.814", "high": "13.432", "low": "13.152"}, {"reportDate": "2011-11-29", "lastClose": "9.189", "volume": "365883617", "open": "13.025", "high": "12.345", "low": "7.253"}, {"reportDate": "2011-11-30", "lastClose": "11.289", "volume": "339941337", "open": "8.941", "high": "12.832", "low": "8.554"}, {"reportDate": "2011-12-01", "lastClose": "10.594", "volume": "325027391", "open": "10.217", "high": "10.947", "low": "10.453"}, {"reportDate": "2011-12-02", "lastClose": "12.541", "volume": "315892891", "open": "9.986", "high": "13.051", "low": "9.903"}, {"reportDate": "2011-12-05", "lastClose": "12.274", "volume": "306600748", "open": "11.762", "high": "12.841", "low": "4.912"}, {"reportDate": "2011-12-06", "lastClose": "8.748", "volume": "269502684", "open": "11.785", "high": "9.539", "low": "8.173"}, {"reportDate": "2011-12-07", "lastClose": "12.457", "volume": "279321678", "open": "8.593", "high": "13.240", "low": "8.786"}, {"reportDate": "2011-12-08", "lastClose": "7.967", "volume": "371164779", "open": "12.289", "high": "10.539", "low": "6.922"}, {"reportDate": "2011-12-09", "lastClose": "7.478", "volume": "251766484", "open": "7.217", "high": "9.714", "low": "5.374"}, {"reportDate": "2011-12-12", "lastClose": "13.397", "volume": "276933372", "open": "6.803", "high": "13.565", "low": "11.750"}, {"reportDate": "2011-12-13", "lastClose": "12.624", "volume": "337724681", "open": "13.105", "high": "13.890", "low": "6.968"}, {"reportDate": "2011-12-14", "lastClose": "1.559", "volume": "383298720", "open": "12.088", "high": "2.136", "low": "1.440"}, {"reportDate": "2011-12-15", "lastClose": "7.446", "volume": "206356545", "open": "1.472", "high": "8.367", "low": "3.393"}, {"reportDate": "2011-12-16", "lastClose": "11.997", "volume": "352189394", "open": "7.316", "high": "12.364", "low": "11.942"}, {"reportDate": "2011-12-19", "lastClose": "11.293", "volume": "222226795", "open": "11.250", "high": "11.318", "low": "10.802"}, {"reportDate": "2011-12-20", "lastClose": "2.854", "volume": "328035777", "open": "10.204", "high": "3.353", "low": "2.635"}, {"reportDate": "2011-12-21", "lastClose": "11.448", "volume": "226191067", "open": "2.726", "high": "13.839", "low": "11.270"}, {"reportDate": "2011-12-22", "lastClose": "6.493", "volume": "171675490", "open": "10.459", "high": "14.089", "low": "1.171"}, {"reportDate": "2011-12-23", "lastClose": "6.620", "volume": "251820569", "open": "5.919", "high": "12.412", "low": "2.727"}, {"reportDate": "2011-12-27", "lastClose": "4.395", "volume": "261259511", "open": "6.093", "high": "9.873", "low": "1.591"}, {"reportDate": "2011-12-28", "lastClose": "11.908", "volume": "217387945", "open": "4.284", "high": "14.198", "low": "3.890"}, {"reportDate": "2011-12-29", "lastClose": "13.372", "volume": "203349036", "open": "11.098", "high": "13.782", "low": "12.706"}, {"reportDate": "2011-12-30", "lastClose": "13.519", "volume": "153871485", "open": "13.286", "high": "13.901", "low": "10.309"}, {"reportDate": "2012-01-03", "lastClose": "6.995", "volume": "281868432", "open": "12.673", "high": "13.088", "low": "3.199"}, {"reportDate": "2012-01-04", "lastClose": "7.314", "volume": "243850408", "open": "6.925", "high": "11.951", "low": "6.425"}, {"reportDate": "2012-01-05", "lastClose": "7.818", "volume": "220762089", "open": "6.584", "high": "9.098", "low": "6.129"}, {"reportDate": "2012-01-06", "lastClose": "14.943", "volume": "255027225", "open": "7.585", "high": "15.014", "low": "14.856"}, {"reportDate": "2012-01-09", "lastClose": "14.217", "volume": "344598738", "open": "13.467", "high": "14.807", "low": "12.524"}, {"reportDate": "2012-01-10", "lastClose": "10.945", "volume": "243900689", "open": "13.769", "high": "12.654", "low": "6.108"}, {"reportDate": "2012-01-11", "lastClose": "12.484", "volume": "192490940", "open": "10.462", "high": "12.629", "low": "9.917"}, {"reportDate": "2012-01-12", "lastClose": "11.862", "volume": "181149062", "open": "11.408", "high": "12.526", "low": "11.519"}, {"reportDate": "2012-01-13", "lastClose": "7.838", "volume": "204984971", "open": "11.487", "high": "14.008", "low": "4.141"}, {"reportDate": "2012-01-17", "lastClose": "11.805", "volume": "195924205", "open": "7.310", "high": "13.079", "low": "10.925"}, {"reportDate": "2012-01-18", "lastClose": "12.796", "volume": "270075501", "open": "11.572", "high": "14.425", "low": "9.767"}, {"reportDate": "2012-01-19", "lastClose": "14.927", "volume": "214233653", "open": "12.513", "high": "14.928", "low": "14.775"}, {"reportDate": "2012-01-20", "lastClose": "11.883", "volume": "383573321", "open": "14.482", "high": "14.228", "low": "4.614"}, {"reportDate": "2012-01-23", "lastClose": "13.497", "volume": "292827755", "open": "11.067", "high": "15.139", "low": "12.661"}, {"reportDate": "2012-01-24", "lastClose": "5.913", "volume": "454781126", "open": "12.436", "high": "8.660", "low": "3.379"}, {"reportDate": "2012-01-25", "lastClose": "3.178", "volume": "887330572", "open": "5.452", "high": "5.153", "low": "1.362"}, {"reportDate": "2012-01-26", "lastClose": "15.334", "volume": "275895850", "open": "3.045", "high": "15.694", "low": "15.332"}, {"reportDate": "2012-01-27", "lastClose": "10.773", "volume": "273846560", "open": "14.807", "high": "15.341", "low": "1.987"}, {"reportDate": "2012-01-30", "lastClose": "6.559", "volume": "330334104", "open": "10.064", "high": "13.024", "low": "2.355"}, {"reportDate": "2012-01-31", "lastClose": "15.170", "volume": "387877692", "open": "6.552", "high": "16.086", "low": "12.789"}, {"reportDate": "2012-02-01", "lastClose": "13.967", "volume": "246676425", "open": "14.664", "high": "15.624", "low": "2.786"}, {"reportDate": "2012-02-02", "lastClose": "2.177", "volume": "153407169", "open": "12.841", "high": "11.395", "low": "1.792"}, {"reportDate": "2012-02-03", "lastClose": "15.002", "volume": "235147544", "open": "2.160", "high": "15.501", "low": "12.838"}, {"reportDate": "2012-02-06", "lastClose": "14.262", "volume": "199137101", "open": "13.776", "high": "14.786", "low": "5.531"}, {"reportDate": "2012-02-07", "lastClose": "9.826", "volume": "296032815", "open": "13.465", "high": "12.457", "low": "7.302"}, {"reportDate": "2012-02-08", "lastClose": "12.937", "volume": "372787418", "open": "9.177", "high": "15.212", "low": "6.070"}, {"reportDate": "2012-02-09", "lastClose": "12.022", "volume": "850729671", "open": "12.676", "high": "13.381", "low": "3.086"}, {"reportDate": "2012-02-10", "lastClose": "4.392", "volume": "575535844", "open": "11.348", "high": "12.434", "low": "0.808"}, {"reportDate": "2012-02-13", "lastClose": "15.610", "volume": "441992545", "open": "4.193", "high": "15.750", "low": "15.525"}, {"reportDate": "2012-02-14", "lastClose": "15.122", "volume": "453589979", "open": "14.564", "high": "17.786", "low": "12.057"}, {"reportDate": "2012-02-15", "lastClose": "15.539", "volume": "1350334487", "open": "13.787", "high": "18.258", "low": "15.163"}, {"reportDate": "2012-02-16", "lastClose": "14.689", "volume": "772229123", "open": "15.441", "high": "16.542", "low": "13.855"}, {"reportDate": "2012-02-17", "lastClose": "12.233", "volume": "494703484", "open": "13.404", "high": "16.126", "low": "6.326"}, {"reportDate": "2012-02-21", "lastClose": "5.424", "volume": "595274804", "open": "11.591", "high": "12.056", "low": "1.435"}, {"reportDate": "2012-02-22", "lastClose": "16.488", "volume": "437994073", "open": "5.310", "high": "16.533", "low": "4.430"}, {"reportDate": "2012-02-23", "lastClose": "9.521", "volume": "529922944", "open": "15.366", "high": "9.968", "low": "3.358"}, {"reportDate": "2012-02-24", "lastClose": "17.928", "volume": "370256656", "open": "8.598", "high": "18.506", "low": "17.813"}, {"reportDate": "2012-02-27", "lastClose": "14.931", "volume": "544138467", "open": "16.239", "high": "15.625", "low": "13.197"}, {"reportDate": "2012-02-28", "lastClose": "10.875", "volume": "537684231", "open": "14.537", "high": "11.269", "low": "9.981"}, {"reportDate": "2012-02-29", "lastClose": "17.647", "volume": "825086381", "open": "10.523", "high": "19.283", "low": "16.987"}, {"reportDate": "2012-03-01", "lastClose": "17.926", "volume": "673586508", "open": "16.128", "high": "18.310", "low": "17.522"}, {"reportDate": "2012-03-02", "lastClose": "8.981", "volume": "427362018", "open": "16.765", "high": "15.520", "low": "8.471"}, {"reportDate": "2012-03-05", "lastClose": "9.381", "volume": "668470103", "open": "8.423", "high": "15.549", "low": "0.644"}, {"reportDate": "2012-03-06", "lastClose": "10.007", "volume": "739709228", "open": "9.349", "high": "10.544", "low": "7.294"}, {"reportDate": "2012-03-07", "lastClose": "19.084", "volume": "696070328", "open": "9.019", "high": "19.139", "low": "18.565"}, {"reportDate": "2012-03-08", "lastClose": "17.846", "volume": "426712569", "open": "18.864", "high": "18.113", "low": "17.091"}, {"reportDate": "2012-03-09", "lastClose": "13.383", "volume": "367928024", "open": "16.740", "high": "14.845", "low": "12.537"}, {"reportDate": "2012-03-12", "lastClose": "16.933", "volume": "359158766", "open": "12.902", "high": "18.937", "low": "4.727"}, {"reportDate": "2012-03-13", "lastClose": "19.019", "volume": "580998873", "open": "16.124", "high": "19.741", "low": "17.287"}, {"reportDate": "2012-03-14", "lastClose": "7.881", "volume": "1304565326", "open": "18.295", "high": "13.246", "low": "5.224"}, {"reportDate": "2012-03-15", "lastClose": "10.941", "volume": "992489817", "open": "7.264", "high": "12.895", "low": "10.926"}, {"reportDate": "2012-03-16", "lastClose": "11.520", "volume": "817181962", "open": "10.856", "high": "12.232", "low": "8.004"}, {"reportDate": "2012-03-19", "lastClose": "20.550", "volume": "791752159", "open": "11.332", "high": "20.861", "low": "20.051"}, {"reportDate": "2012-03-20", "lastClose": "16.650", "volume": "754488854", "open": "20.121", "high": "19.272", "low": "9.165"}, {"reportDate": "2012-03-21", "lastClose": "17.496", "volume": "608823371", "open": "15.669", "high": "19.927", "low": "15.751"}, {"reportDate": "2012-03-22", "lastClose": "14.648", "volume": "554483723", "open": "17.338", "high": "19.139", "low": "7.883"}, {"reportDate": "2012-03-23", "lastClose": "16.510", "volume": "374260122", "open": "13.716", "high": "17.487", "low": "14.932"}, {"reportDate": "2012-03-26", "lastClose": "9.799", "volume": "520343673", "open": "16.292", "high": "17.147", "low": "7.196"}, {"reportDate": "2012-03-27", "lastClose": "21.627", "volume": "487790034", "open": "9.091", "high": "21.978", "low": "20.909"}, {"reportDate": "2012-03-28", "lastClose": "13.589", "volume": "615162401", "open": "20.104", "high": "14.665", "low": "12.503"}, {"reportDate": "2012-03-29", "lastClose": "13.647", "volume": "494973957", "open": "12.293", "high": "20.645", "low": "12.337"}, {"reportDate": "2012-03-30", "lastClose": "16.391", "volume": "655823447", "open": "13.553", "high": "18.137", "low": "7.967"}, {"reportDate": "2012-04-02", "lastClose": "15.621", "volume": "479620080", "open": "16.187", "high": "16.980", "low": "12.191"}, {"reportDate": "2012-04-03", "lastClose": "18.075", "volume": "824114829", "open": "15.502", "high": "19.874", "low": "14.438"}, {"reportDate": "2012-04-04", "lastClose": "15.953", "volume": "502953662", "open": "17.207", "high": "18.184", "low": "7.776"}, {"reportDate": "2012-04-05", "lastClose": "21.400", "volume": "585635119", "open": "15.292", "high": "22.121", "low": "21.308"}, {"reportDate": "2012-04-09", "lastClose": "18.701", "volume": "586848582", "open": "21.343", "high": "18.733", "low": "14.794"}, {"reportDate": "2012-04-10", "lastClose": "3.386", "volume": "810134900", "open": "17.483", "high": "10.293", "low": "0.471"}, {"reportDate": "2012-04-11", "lastClose": "4.175", "volume": "682578200", "open": "3.087", "high": "9.266", "low": "0.637"}, {"reportDate": "2012-04-12", "lastClose": "2.643", "volume": "608011004", "open": "3.858", "high": "3.304", "low": "0.492"}, {"reportDate": "2012-04-13", "lastClose": "19.867", "volume": "785985023", "open": "2.380", "high": "20.585", "low": "19.318"}, {"reportDate": "2012-04-16", "lastClose": "19.945", "volume": "964256409", "open": "18.467", "high": "21.075", "low": "18.328"}, {"reportDate": "2012-04-17", "lastClose": "4.178", "volume": "940345259", "open": "18.920", "high": "20.792", "low": "1.036"}, {"reportDate": "2012-04-18", "lastClose": "9.882", "volume": "808578281", "open": "3.941", "high": "17.841", "low": "3.813"}, {"reportDate": "2012-04-19", "lastClose": "11.746", "volume": "783679259", "open": "9.576", "high": "21.043", "low": "7.708"}, {"reportDate": "2012-04-20", "lastClose": "10.420", "volume": "883093451", "open": "11.218", "high": "18.760", "low": "4.086"}, {"reportDate": "2012-04-23", "lastClose": "15.637", "volume": "809171450", "open": "9.903", "high": "16.084", "low": "13.506"}, {"reportDate": "2012-04-24", "lastClose": "5.293", "volume": "953625586", "open": "15.468", "high": "8.278", "low": "4.410"}, {"reportDate": "2012-04-25", "lastClose": "15.988", "volume": "803720209", "open": "5.135", "high": "16.575", "low": "15.624"}, {"reportDate": "2012-04-26", "lastClose": "14.574", "volume": "492886931", "open": "15.921", "high": "20.274", "low": "0.310"}, {"reportDate": "2012-04-27", "lastClose": "9.437", "volume": "396695622", "open": "13.234", "high": "19.672", "low": "2.969"}, {"reportDate": "2012-04-30", "lastClose": "10.591", "volume": "434313681", "open": "9.083", "high": "18.826", "low": "10.148"}, {"reportDate": "2012-05-01", "lastClose": "8.649", "volume": "608842863", "open": "10.270", "high": "20.593", "low": "6.912"}, {"reportDate": "2012-05-02", "lastClose": "17.524", "volume": "378718729", "open": "8.523", "high": "20.628", "low": "1.294"}, {"reportDate": "2012-05-03", "lastClose": "19.117", "volume": "357891308", "open": "16.996", "high": "19.838", "low": "16.080"}, {"reportDate": "2012-05-04", "lastClose": "13.575", "volume": "435339927", "open": "18.727", "high": "15.441", "low": "13.331"}, {"reportDate": "2012-05-07", "lastClose": "18.285", "volume": "379548545", "open": "12.765", "high": "18.298", "low": "16.286"}, {"reportDate": "2012-05-08", "lastClose": "16.293", "volume": "492484307", "open": "17.957", "high": "17.866", "low": "14.915"}, {"reportDate": "2012-05-09", "lastClose": "13.833", "volume": "414494201", "open": "16.145", "high": "18.651", "low": "10.789"}, {"reportDate": "2012-05-10", "lastClose": "9.104", "volume": "319690780", "open": "12.633", "high": "15.316", "low": "7.098"}, {"reportDate": "2012-05-11", "lastClose": "10.175", "volume": "351034511", "open": "8.816", "high": "16.161", "low": "8.799"}, {"reportDate": "2012-05-14", "lastClose": "15.321", "volume": "315711590", "open": "10.023", "high": "17.229", "low": "13.672"}, {"reportDate": "2012-05-15", "lastClose": "11.941", "volume": "403082115", "open": "14.970", "high": "13.026", "low": "10.372"}, {"reportDate": "2012-05-16", "lastClose": "16.276", "volume": "484878314", "open": "10.884", "high": "17.801", "low": "4.408"}, {"reportDate": "2012-05-17", "lastClose": "16.453", "volume": "702000874", "open": "15.492", "high": "16.471", "low": "15.830"}, {"reportDate": "2012-05-18", "lastClose": "15.458", "volume": "695433788", "open": "15.345", "high": "18.395", "low": "13.072"}, {"reportDate": "2012-05-21", "lastClose": "19.131", "volume": "567341542", "open": "14.081", "high": "19.714", "low": "18.966"}, {"reportDate": "2012-05-22", "lastClose": "18.850", "volume": "597901478", "open": "19.011", "high": "19.260", "low": "8.601"}, {"reportDate": "2012-05-23", "lastClose": "4.065", "volume": "564782903", "open": "18.124", "high": "5.433", "low": "0.097"}, {"reportDate": "2012-05-24", "lastClose": "16.652", "volume": "414629876", "open": "3.951", "high": "19.267", "low": "13.773"}, {"reportDate": "2012-05-25", "lastClose": "3.746", "volume": "283378224", "open": "15.276", "high": "14.390", "low": "2.288"}, {"reportDate": "2012-05-29", "lastClose": "17.693", "volume": "317456484", "open": "3.733", "high": "20.316", "low": "17.228"}, {"reportDate": "2012-05-30", "lastClose": "14.235", "volume": "490532923", "open": "15.990", "high": "15.191", "low": "6.477"}, {"reportDate": "2012-05-31", "lastClose": "7.305", "volume": "422266577", "open": "14.126", "high": "17.175", "low": "6.958"}, {"reportDate": "2012-06-01", "lastClose": "5.541", "volume": "498674265", "open": "6.636", "high": "10.270", "low": "4.748"}, {"reportDate": "2012-06-04", "lastClose": "13.859", "volume": "555801016", "open": "5.395", "high": "15.197", "low": "12.535"}, {"reportDate": "2012-06-05", "lastClose": "5.628", "volume": "350314222", "open": "13.820", "high": "20.073", "low": "0.175"}, {"reportDate": "2012-06-06", "lastClose": "11.538", "volume": "341060555", "open": "5.599", "high": "15.601", "low": "10.570"}, {"reportDate": "2012-06-07", "lastClose": "14.101", "volume": "314075704", "open": "10.529", "high": "16.031", "low": "9.984"}, {"reportDate": "2012-06-08", "lastClose": "20.423", "volume": "324144902", "open": "12.796", "high": "20.459", "low": "20.038"}, {"reportDate": "2012-06-11", "lastClose": "12.340", "volume": "558185978", "open": "19.667", "high": "19.147", "low": "8.555"}, {"reportDate": "2012-06-12", "lastClose": "15.254", "volume": "377163443", "open": "11.159", "high": "15.628", "low": "12.983"}, {"reportDate": "2012-06-13", "lastClose": "19.514", "volume": "288299370", "open": "14.012", "high": "20.408", "low": "18.283"}, {"reportDate": "2012-06-14", "lastClose": "13.495", "volume": "328117363", "open": "17.696", "high": "15.375", "low": "12.603"}, {"reportDate": "2012-06-15", "lastClose": "8.683", "volume": "290955565", "open": "12.789", "high": "17.643", "low": "4.830"}, {"reportDate": "2012-06-18", "lastClose": "15.871", "volume": "424389793", "open": "8.602", "high": "17.588", "low": "14.542"}, {"reportDate": "2012-06-19", "lastClose": "17.802", "volume": "346581564", "open": "15.532", "high": "19.672", "low": "9.342"}, {"reportDate": "2012-06-20", "lastClose": "15.466", "volume": "293519593", "open": "16.359", "high": "19.952", "low": "10.776"}, {"reportDate": "2012-06-21", "lastClose": "14.030", "volume": "291846630", "open": "14.627", "high": "14.334", "low": "2.930"}, {"reportDate": "2012-06-22", "lastClose": "16.848", "volume": "264610106", "open": "12.668", "high": "18.924", "low": "15.766"}, {"reportDate": "2012-06-25", "lastClose": "12.193", "volume": "273100127", "open": "15.623", "high": "17.692", "low": "6.238"}, {"reportDate": "2012-06-26", "lastClose": "5.512", "volume": "261798845", "open": "11.997", "high": "9.567", "low": "0.179"}, {"reportDate": "2012-06-27", "lastClose": "14.425", "volume": "173563123", "open": "5.441", "high": "16.555", "low": "14.023"}, {"reportDate": "2012-06-28", "lastClose": "10.356", "volume": "259886883", "open": "13.517", "high": "15.067", "low": "2.874"}, {"reportDate": "2012-06-29", "lastClose": "11.876", "volume": "366729950", "open": "9.537", "high": "17.751", "low": "11.683"}, {"reportDate": "2012-07-02", "lastClose": "20.289", "volume": "368513993", "open": "11.194", "high": "20.373", "low": "16.120"}, {"reportDate": "2012-07-03", "lastClose": "6.054", "volume": "211708081", "open": "19.018", "high": "7.610", "low": "4.170"}, {"reportDate": "2012-07-05", "lastClose": "17.648", "volume": "427148613", "open": "5.684", "high": "17.736", "low": "15.132"}, {"reportDate": "2012-07-06", "lastClose": "13.726", "volume": "346706040", "open": "16.441", "high": "18.872", "low": "6.320"}, {"reportDate": "2012-07-09", "lastClose": "19.152", "volume": "314845490", "open": "13.000", "high": "19.961", "low": "17.250"}, {"reportDate": "2012-07-10", "lastClose": "14.265", "volume": "456967914", "open": "18.004", "high": "18.178", "low": "4.355"}, {"reportDate": "2012-07-11", "lastClose": "7.037", "volume": "449954262", "open": "13.080", "high": "10.032", "low": "4.792"}, {"reportDate": "2012-07-12", "lastClose": "12.908", "volume": "425104685", "open": "6.977", "high": "20.517", "low": "8.622"}, {"reportDate": "2012-07-13", "lastClose": "16.106", "volume": "295162716", "open": "11.626", "high": "16.408", "low": "0.239"}, {"reportDate": "2012-07-16", "lastClose": "8.330", "volume": "275444184", "open": "15.606", "high": "20.695", "low": "7.207"}, {"reportDate": "2012-07-17", "lastClose": "4.389", "volume": "245455649", "open": "7.652", "high": "18.692", "low": "2.721"}, {"reportDate": "2012-07-18", "lastClose": "19.739", "volume": "211352489", "open": "4.217", "high": "20.760", "low": "17.327"}, {"reportDate": "2012-07-19", "lastClose": "13.665", "volume": "372412897", "open": "17.903", "high": "21.803", "low": "12.081"}, {"reportDate": "2012-07-20", "lastClose": "21.464", "volume": "337545027", "open": "12.441", "high": "21.697", "low": "20.581"}, {"reportDate": "2012-07-23", "lastClose": "15.478", "volume": "419460962", "open": "21.402", "high": "17.335", "low": "2.220"}, {"reportDate": "2012-07-24", "lastClose": "21.406", "volume": "475630922", "open": "14.823", "high": "21.553", "low": "21.168"}, {"reportDate": "2012-07-25", "lastClose": "10.369", "volume": "722941627", "open": "21.233", "high": "17.313", "low": "2.205"}, {"reportDate": "2012-07-26", "lastClose": "16.630", "volume": "369200134", "open": "9.386", "high": "18.556", "low": "14.528"}, {"reportDate": "2012-07-27", "lastClose": "6.669", "volume": "348259936", "open": "15.099", "high": "11.616", "low": "4.517"}, {"reportDate": "2012-07-30", "lastClose": "18.462", "volume": "368526500", "open": "6.303", "high": "21.357", "low": "17.613"}, {"reportDate": "2012-07-31", "lastClose": "20.146", "volume": "391704647", "open": "17.000", "high": "21.123", "low": "17.074"}, {"reportDate": "2012-08-01", "lastClose": "5.607", "volume": "330545846", "open": "18.760", "high": "21.528", "low": "2.233"}, {"reportDate": "2012-08-02", "lastClose": "14.393", "volume": "267050455", "open": "5.061", "high": "16.316", "low": "11.382"}, {"reportDate": "2012-08-03", "lastClose": "14.364", "volume": "341965368", "open": "13.548", "high": "15.102", "low": "8.796"}, {"reportDate": "2012-08-06", "lastClose": "11.884", "volume": "259775266", "open": "14.270", "high": "13.678", "low": "9.367"}, {"reportDate": "2012-08-07", "lastClose": "11.604", "volume": "250937272", "open": "11.430", "high": "18.991", "low": "10.326"}, {"reportDate": "2012-08-08", "lastClose": "21.484", "volume": "207539120", "open": "10.459", "high": "21.951", "low": "21.448"}, {"reportDate": "2012-08-09", "lastClose": "21.776", "volume": "178224769", "open": "21.419", "high": "22.061", "low": "21.183"}, {"reportDate": "2012-08-10", "lastClose": "4.807", "volume": "164994179", "open": "20.808", "high": "20.292", "low": "4.386"}, {"reportDate": "2012-08-13", "lastClose": "20.533", "volume": "263314882", "open": "4.768", "high": "22.419", "low": "15.633"}, {"reportDate": "2012-08-14", "lastClose": "22.368", "volume": "291117314", "open": "19.327", "high": "22.513", "low": "22.332"}, {"reportDate": "2012-08-15", "lastClose": "16.331", "volume": "253386461", "open": "21.173", "high": "17.536", "low": "4.604"}, {"reportDate": "2012-08-16", "lastClose": "21.351", "volume": "235820014", "open": "15.501", "high": "21.651", "low": "14.977"}, {"reportDate": "2012-08-17", "lastClose": "22.056", "volume": "411809028", "open": "20.112", "high": "22.167", "low": "20.006"}, {"reportDate": "2012-08-20", "lastClose": "20.295", "volume": "568068225", "open": "20.687", "high": "21.859", "low": "17.554"}, {"reportDate": "2012-08-21", "lastClose": "23.543", "volume": "773368550", "open": "18.340", "high": "23.798", "low": "20.329"}, {"reportDate": "2012-08-22", "lastClose": "12.337", "volume": "498027069", "open": "22.620", "high": "12.398", "low": "8.424"}, {"reportDate": "2012-08-23", "lastClose": "15.003", "volume": "404463808", "open": "11.722", "high": "17.191", "low": "4.294"}, {"reportDate": "2012-08-24", "lastClose": "9.470", "volume": "355805808", "open": "14.935", "high": "9.612", "low": "1.169"}, {"reportDate": "2012-08-27", "lastClose": "10.531", "volume": "368341325", "open": "8.772", "high": "22.316", "low": "2.155"}, {"reportDate": "2012-08-28", "lastClose": "16.803", "volume": "244229623", "open": "9.793", "high": "23.044", "low": "13.233"}, {"reportDate": "2012-08-29", "lastClose": "13.068", "volume": "190635782", "open": "15.885", "high": "17.750", "low": "11.682"}, {"reportDate": "2012-08-30", "lastClose": "22.022", "volume": "265494496", "open": "12.052", "high": "22.407", "low": "16.734"}, {"reportDate": "2012-08-31", "lastClose": "10.989", "volume": "325225787", "open": "20.521", "high": "23.807", "low": "9.632"}, {"reportDate": "2012-09-04", "lastClose": "20.532", "volume": "297972576", "open": "10.126", "high": "21.065", "low": "16.698"}, {"reportDate": "2012-09-05", "lastClose": "13.233", "volume": "306405858", "open": "18.619", "high": "16.610", "low": "12.686"}, {"reportDate": "2012-09-06", "lastClose": "12.531", "volume": "390341878", "open": "12.996", "high": "18.636", "low": "5.579"}, {"reportDate": "2012-09-07", "lastClose": "15.761", "volume": "296652488", "open": "11.526", "high": "20.625", "low": "14.417"}, {"reportDate": "2012-09-10", "lastClose": "13.641", "volume": "439518796", "open": "14.380", "high": "22.982", "low": "7.601"}, {"reportDate": "2012-09-11", "lastClose": "22.855", "volume": "454557871", "open": "13.437", "high": "23.190", "low": "16.564"}, {"reportDate": "2012-09-12", "lastClose": "14.430", "volume": "642195449", "open": "21.529", "high": "18.954", "low": "13.958"}, {"reportDate": "2012-09-13", "lastClose": "20.950", "volume": "503814590", "open": "13.071", "high": "21.754", "low": "11.491"}, {"reportDate": "2012-09-14", "lastClose": "6.100", "volume": "531270231", "open": "20.226", "high": "18.392", "low": "3.246"}, {"reportDate": "2012-09-17", "lastClose": "23.712", "volume": "386944645", "open": "5.621", "high": "24.363", "low": "23.293"}, {"reportDate": "2012-09-18", "lastClose": "17.512", "volume": "299544155", "open": "22.908", "high": "18.154", "low": "13.179"}, {"reportDate": "2012-09-19", "lastClose": "15.225", "volume": "282498569", "open": "16.732", "high": "21.784", "low": "7.406"}, {"reportDate": "2012-09-20", "lastClose": "19.404", "volume": "322027560", "open": "14.846", "high": "24.091", "low": "6.193"}, {"reportDate": "2012-09-21", "lastClose": "22.453", "volume": "508081622", "open": "19.244", "high": "23.339", "low": "22.435"}, {"reportDate": "2012-09-24", "lastClose": "17.018", "volume": "575584873", "open": "20.379", "high": "24.166", "low": "14.876"}, {"reportDate": "2012-09-25", "lastClose": "23.211", "volume": "430550893", "open": "16.239", "high": "23.571", "low": "22.490"}, {"reportDate": "2012-09-26", "lastClose": "21.059", "volume": "517140300", "open": "21.204", "high": "21.306", "low": "6.644"}, {"reportDate": "2012-09-27", "lastClose": "15.662", "volume": "494471176", "open": "19.520", "high": "19.978", "low": "11.496"}, {"reportDate": "2012-09-28", "lastClose": "17.103", "volume": "500053744", "open": "15.626", "high": "20.603", "low": "15.272"}, {"reportDate": "2012-10-01", "lastClose": "9.603", "volume": "521398707", "open": "16.800", "high": "13.670", "low": "9.571"}, {"reportDate": "2012-10-02", "lastClose": "11.185", "volume": "538698517", "open": "9.484", "high": "18.332", "low": "9.241"}, {"reportDate": "2012-10-03", "lastClose": "21.826", "volume": "383355301", "open": "10.725", "high": "23.217", "low": "15.378"}, {"reportDate": "2012-10-04", "lastClose": "23.243", "volume": "335693763", "open": "20.653", "high": "23.704", "low": "18.494"}, {"reportDate": "2012-10-05", "lastClose": "0.818", "volume": "564985788", "open": "21.206", "high": "2.490", "low": "0.059"}, {"reportDate": "2012-10-08", "lastClose": "19.674", "volume": "603807859", "open": "0.764", "high": "20.969", "low": "5.608"}, {"reportDate": "2012-10-09", "lastClose": "3.670", "volume": "772352857", "open": "19.336", "high": "17.507", "low": "2.527"}, {"reportDate": "2012-10-10", "lastClose": "19.972", "volume": "408738616", "open": "3.395", "high": "21.622", "low": "18.770"}, {"reportDate": "2012-10-11", "lastClose": "13.382", "volume": "467245836", "open": "18.221", "high": "15.241", "low": "10.417"}, {"reportDate": "2012-10-12", "lastClose": "21.066", "volume": "383975551", "open": "12.339", "high": "21.738", "low": "21.035"}, {"reportDate": "2012-10-15", "lastClose": "18.758", "volume": "351946826", "open": "20.572", "high": "20.092", "low": "18.499"}, {"reportDate": "2012-10-16", "lastClose": "14.034", "volume": "484316400", "open": "17.652", "high": "17.335", "low": "13.950"}, {"reportDate": "2012-10-17", "lastClose": "11.765", "volume": "320663878", "open": "12.639", "high": "15.617", "low": "7.763"}, {"reportDate": "2012-10-18", "lastClose": "16.623", "volume": "387391753", "open": "11.126", "high": "19.082", "low": "9.084"}, {"reportDate": "2012-10-19", "lastClose": "19.313", "volume": "664904215", "open": "16.456", "high": "21.185", "low": "18.939"}, {"reportDate": "2012-10-22", "lastClose": "21.044", "volume": "532944383", "open": "19.216", "high": "22.107", "low": "19.689"}, {"reportDate": "2012-10-23", "lastClose": "19.089", "volume": "677345507", "open": "20.280", "high": "19.450", "low": "13.140"}, {"reportDate": "2012-10-24", "lastClose": "18.193", "volume": "547086907", "open": "19.054", "high": "19.579", "low": "13.351"}, {"reportDate": "2012-10-25", "lastClose": "15.760", "volume": "626183821", "open": "17.270", "high": "20.324", "low": "12.700"}, {"reportDate": "2012-10-26", "lastClose": "5.878", "volume": "846374562", "open": "14.294", "high": "9.418", "low": "3.839"}, {"reportDate": "2012-10-31", "lastClose": "12.282", "volume": "497471847", "open": "5.323", "high": "16.810", "low": "10.070"}, {"reportDate": "2012-11-01", "lastClose": "2.737", "volume": "335950271", "open": "12.252", "high": "16.020", "low": "0.353"}, {"reportDate": "2012-11-02", "lastClose": "18.362", "volume": "536074773", "open": "2.533", "high": "20.431", "low": "15.311"}, {"reportDate": "2012-11-05", "lastClose": "7.486", "volume": "509433921", "open": "16.972", "high": "9.263", "low": "0.471"}, {"reportDate": "2012-11-06", "lastClose": "17.910", "volume": "344113274", "open": "7.325", "high": "19.735", "low": "17.335"}, {"reportDate": "2012-11-07", "lastClose": "13.305", "volume": "694143677", "open": "17.608", "high": "17.781", "low": "10.852"}, {"reportDate": "2012-11-08", "lastClose": "10.883", "volume": "921819780", "open": "12.506", "high": "16.010", "low": "6.494"}, {"reportDate": "2012-11-09", "lastClose": "6.340", "volume": "770946339", "open": "10.672", "high": "17.491", "low": "3.267"}, {"reportDate": "2012-11-12", "lastClose": "12.241", "volume": "457728823", "open": "6.018", "high": "15.467", "low": "3.527"}, {"reportDate": "2012-11-13", "lastClose": "11.622", "volume": "442886088", "open": "11.875", "high": "15.799", "low": "11.532"}, {"reportDate": "2012-11-14", "lastClose": "18.647", "volume": "418136790", "open": "11.302", "high": "19.330", "low": "18.514"}, {"reportDate": "2012-11-15", "lastClose": "6.680", "volume": "761373160", "open": "18.492", "high": "18.171", "low": "5.148"}, {"reportDate": "2012-11-16", "lastClose": "9.279", "volume": "1131340661", "open": "6.086", "high": "14.260", "low": "3.137"}, {"reportDate": "2012-11-19", "lastClose": "18.430", "volume": "695667548", "open": "8.618", "high": "19.720", "low": "16.638"}, {"reportDate": "2012-11-20", "lastClose": "17.874", "volume": "554228592", "open": "17.058", "high": "19.105", "low": "12.536"}, {"reportDate": "2012-11-21", "lastClose": "18.823", "volume": "308303062", "open": "16.678", "high": "19.143", "low": "14.602"}, {"reportDate": "2012-11-23", "lastClose": "12.656", "volume": "241595612", "open": "16.998", "high": "13.031", "low": "8.716"}, {"reportDate": "2012-11-26", "lastClose": "9.345", "volume": "506021039", "open": "11.891", "high": "19.090", "low": "2.787"}, {"reportDate": "2012-11-27", "lastClose": "20.537", "volume": "519862819", "open": "8.466", "high": "20.771", "low": "16.405"}, {"reportDate": "2012-11-28", "lastClose": "17.984", "volume": "433352036", "open": "19.912", "high": "20.574", "low": "17.757"}, {"reportDate": "2012-11-29", "lastClose": "9.459", "volume": "492199263", "open": "17.811", "high": "10.328", "low": "8.511"}, {"reportDate": "2012-11-30", "lastClose": "19.787", "volume": "349899972", "open": "9.394", "high": "20.365", "low": "4.682"}, {"reportDate": "2012-12-03", "lastClose": "15.670", "volume": "324145143", "open": "18.930", "high": "17.186", "low": "12.101"}, {"reportDate": "2012-12-04", "lastClose": "20.302", "volume": "522535384", "open": "14.693", "high": "20.441", "low": "20.263"}, {"reportDate": "2012-12-05", "lastClose": "18.472", "volume": "910019405", "open": "18.775", "high": "19.396", "low": "17.564"}, {"reportDate": "2012-12-06", "lastClose": "5.893", "volume": "977781099", "open": "18.079", "high": "13.350", "low": "1.666"}, {"reportDate": "2012-12-07", "lastClose": "15.840", "volume": "746117464", "open": "5.475", "high": "17.478", "low": "15.804"}, {"reportDate": "2012-12-10", "lastClose": "1.780", "volume": "544886371", "open": "14.636", "high": "8.653", "low": "0.120"}, {"reportDate": "2012-12-11", "lastClose": "18.051", "volume": "551270367", "open": "1.636", "high": "19.451", "low": "17.706"}, {"reportDate": "2012-12-12", "lastClose": "7.886", "volume": "471418977", "open": "17.100", "high": "11.829", "low": "2.737"}, {"reportDate": "2012-12-13", "lastClose": "18.764", "volume": "513721314", "open": "7.373", "high": "18.911", "low": "18.699"}, {"reportDate": "2012-12-14", "lastClose": "12.726", "volume": "824693447", "open": "17.136", "high": "13.171", "low": "12.245"}, {"reportDate": "2012-12-17", "lastClose": "18.024", "volume": "698454782", "open": "12.682", "high": "18.459", "low": "17.737"}, {"reportDate": "2012-12-18", "lastClose": "16.171", "volume": "604973451", "open": "16.657", "high": "17.784", "low": "15.049"}, {"reportDate": "2012-12-19", "lastClose": "0.318", "volume": "436496047", "open": "15.161", "high": "17.773", "low": "0.090"}, {"reportDate": "2012-12-20", "lastClose": "17.187", "volume": "398650461", "open": "0.294", "high": "18.110", "low": "14.508"}, {"reportDate": "2012-12-21", "lastClose": "13.295", "volume": "558674468", "open": "16.008", "high": "16.761", "low": "7.836"}, {"reportDate": "2012-12-24", "lastClose": "5.760", "volume": "169418014", "open": "12.174", "high": "14.101", "low": "0.433"}, {"reportDate": "2012-12-26", "lastClose": "13.160", "volume": "285938907", "open": "5.597", "high": "18.350", "low": "7.129"}, {"reportDate": "2012-12-27", "lastClose": "9.976", "volume": "391053350", "open": "13.155", "high": "11.180", "low": "7.787"}, {"reportDate": "2012-12-28", "lastClose": "13.560", "volume": "333532828", "open": "9.252", "high": "15.002", "low": "11.940"}, {"reportDate": "2012-12-31", "lastClose": "6.799", "volume": "621597424", "open": "12.403", "high": "11.603", "low": "2.804"}, {"reportDate": "2013-01-02", "lastClose": "4.910", "volume": "491750968", "open": "6.678", "high": "18.421", "low": "0.105"}, {"reportDate": "2013-01-03", "lastClose": "15.573", "volume": "332424522", "open": "4.908", "high": "17.435", "low": "8.012"}, {"reportDate": "2013-01-04", "lastClose": "4.655", "volume": "511885383", "open": "15.162", "high": "6.282", "low": "4.049"}, {"reportDate": "2013-01-07", "lastClose": "17.775", "volume": "429733566", "open": "4.551", "high": "18.412", "low": "17.557"}, {"reportDate": "2013-01-08", "lastClose": "7.498", "volume": "393914880", "open": "16.304", "high": "16.618", "low": "6.946"}, {"reportDate": "2013-01-09", "lastClose": "17.688", "volume": "382294083", "open": "7.381", "high": "18.379", "low": "17.460"}, {"reportDate": "2013-01-10", "lastClose": "14.486", "volume": "561813366", "open": "16.869", "high": "16.470", "low": "13.763"}, {"reportDate": "2013-01-11", "lastClose": "11.510", "volume": "282928994", "open": "13.435", "high": "18.112", "low": "1.328"}, {"reportDate": "2013-01-14", "lastClose": "14.357", "volume": "729068137", "open": "11.017", "high": "17.302", "low": "12.988"}, {"reportDate": "2013-01-15", "lastClose": "14.335", "volume": "847356498", "open": "13.539", "high": "14.749", "low": "10.935"}, {"reportDate": "2013-01-16", "lastClose": "13.005", "volume": "559578015", "open": "13.511", "high": "14.560", "low": "10.630"}, {"reportDate": "2013-01-17", "lastClose": "7.088", "volume": "367467790", "open": "11.829", "high": "14.103", "low": "1.608"}, {"reportDate": "2013-01-18", "lastClose": "7.145", "volume": "466082355", "open": "6.992", "high": "13.756", "low": "5.071"}, {"reportDate": "2013-01-22", "lastClose": "15.900", "volume": "392540044", "open": "7.040", "high": "16.238", "low": "4.852"}, {"reportDate": "2013-01-23", "lastClose": "17.139", "volume": "725840360", "open": "15.078", "high": "17.483", "low": "14.009"}, {"reportDate": "2013-01-24", "lastClose": "14.312", "volume": "1266329517", "open": "16.329", "high": "14.536", "low": "12.087"}, {"reportDate": "2013-01-25", "lastClose": "15.783", "volume": "1107799318", "open": "12.900", "high": "16.027", "low": "15.178"}, {"reportDate": "2013-01-28", "lastClose": "13.371", "volume": "726955618", "open": "15.758", "high": "13.829", "low": "10.591"}, {"reportDate": "2013-01-29", "lastClose": "16.297", "volume": "464472092", "open": "12.130", "high": "16.311", "low": "14.504"}, {"reportDate": "2013-01-30", "lastClose": "11.470", "volume": "385730661", "open": "15.936", "high": "12.550", "low": "10.080"}, {"reportDate": "2013-01-31", "lastClose": "10.847", "volume": "295004019", "open": "11.243", "high": "14.049", "low": "9.786"}, {"reportDate": "2013-02-01", "lastClose": "5.214", "volume": "451477188", "open": "9.819", "high": "12.611", "low": "0.846"}, {"reportDate": "2013-02-04", "lastClose": "8.659", "volume": "451393279", "open": "5.029", "high": "14.061", "low": "7.754"}, {"reportDate": "2013-02-05", "lastClose": "15.171", "volume": "532334063", "open": "8.029", "high": "15.961", "low": "14.933"}, {"reportDate": "2013-02-06", "lastClose": "13.247", "volume": "572219479", "open": "14.829", "high": "13.385", "low": "10.142"}, {"reportDate": "2013-02-07", "lastClose": "10.820", "volume": "605662676", "open": "12.661", "high": "10.920", "low": "7.592"}, {"reportDate": "2013-02-08", "lastClose": "12.064", "volume": "534192687", "open": "10.166", "high": "15.154", "low": "11.667"}, {"reportDate": "2013-02-11", "lastClose": "12.681", "volume": "415301644", "open": "11.000", "high": "13.938", "low": "9.485"}, {"reportDate": "2013-02-12", "lastClose": "13.653", "volume": "533497753", "open": "11.614", "high": "16.439", "low": "7.664"}, {"reportDate": "2013-02-13", "lastClose": "16.644", "volume": "417548686", "open": "13.239", "high": "16.772", "low": "15.487"}, {"reportDate": "2013-02-14", "lastClose": "11.378", "volume": "354932348", "open": "16.205", "high": "11.442", "low": "9.781"}, {"reportDate": "2013-02-15", "lastClose": "14.964", "volume": "367231305", "open": "10.713", "high": "16.339", "low": "14.620"}, {"reportDate": "2013-02-19", "lastClose": "15.163", "volume": "393701338", "open": "14.535", "high": "16.079", "low": "6.672"}, {"reportDate": "2013-02-20", "lastClose": "14.203", "volume": "394996125", "open": "14.808", "high": "15.520", "low": "4.954"}, {"reportDate": "2013-02-21", "lastClose": "8.807", "volume": "361526607", "open": "13.189", "high": "10.898", "low": "6.301"}, {"reportDate": "2013-02-22", "lastClose": "1.725", "volume": "314980088", "open": "8.263", "high": "4.182", "low": "0.456"}, {"reportDate": "2013-02-25", "lastClose": "8.729", "volume": "319757505", "open": "1.692", "high": "15.596", "low": "0.152"}, {"reportDate": "2013-02-26", "lastClose": "13.605", "volume": "407179202", "open": "8.234", "high": "15.415", "low": "11.200"}, {"reportDate": "2013-02-27", "lastClose": "6.572", "volume": "503624917", "open": "12.434", "high": "14.896", "low": "6.131"}, {"reportDate": "2013-02-28", "lastClose": "10.012", "volume": "320274372", "open": "6.077", "high": "12.782", "low": "5.151"}, {"reportDate": "2013-03-01", "lastClose": "12.034", "volume": "478020432", "open": "9.859", "high": "12.071", "low": "6.863"}, {"reportDate": "2013-03-04", "lastClose": "13.230", "volume": "488940740", "open": "11.820", "high": "13.456", "low": "6.225"}, {"reportDate": "2013-03-05", "lastClose": "12.583", "volume": "630930872", "open": "12.088", "high": "14.864", "low": "11.540"}, {"reportDate": "2013-03-06", "lastClose": "12.242", "volume": "382732493", "open": "11.408", "high": "14.287", "low": "6.862"}, {"reportDate": "2013-03-07", "lastClose": "12.836", "volume": "466589067", "open": "11.799", "high": "14.128", "low": "12.722"}, {"reportDate": "2013-03-08", "lastClose": "15.128", "volume": "325946114", "open": "11.778", "high": "15.142", "low": "12.294"}, {"reportDate": "2013-03-11", "lastClose": "5.738", "volume": "383541338", "open": "13.962", "high": "9.870", "low": "4.825"}, {"reportDate": "2013-03-12", "lastClose": "4.994", "volume": "440229770", "open": "5.251", "high": "11.172", "low": "3.252"}, {"reportDate": "2013-03-13", "lastClose": "10.965", "volume": "363256814", "open": "4.576", "high": "14.656", "low": "6.172"}, {"reportDate": "2013-03-14", "lastClose": "7.608", "volume": "298187255", "open": "10.620", "high": "14.695", "low": "7.180"}, {"reportDate": "2013-03-15", "lastClose": "14.221", "volume": "561783612", "open": "7.179", "high": "15.536", "low": "8.875"}, {"reportDate": "2013-03-18", "lastClose": "7.675", "volume": "583253051", "open": "13.885", "high": "13.512", "low": "2.181"}, {"reportDate": "2013-03-19", "lastClose": "14.012", "volume": "492164277", "open": "7.648", "high": "15.220", "low": "12.307"}, {"reportDate": "2013-03-20", "lastClose": "7.486", "volume": "284703010", "open": "13.027", "high": "10.709", "low": "2.472"}, {"reportDate": "2013-03-21", "lastClose": "12.894", "volume": "335391373", "open": "7.465", "high": "15.036", "low": "3.555"}, {"reportDate": "2013-03-22", "lastClose": "11.948", "volume": "392618985", "open": "12.069", "high": "15.883", "low": "9.482"}, {"reportDate": "2013-03-25", "lastClose": "12.803", "volume": "487147076", "open": "11.813", "high": "14.852", "low": "5.245"}, {"reportDate": "2013-03-26", "lastClose": "10.800", "volume": "241441118", "open": "12.192", "high": "14.132", "low": "9.392"}, {"reportDate": "2013-03-27", "lastClose": "12.204", "volume": "278742654", "open": "10.474", "high": "14.560", "low": "4.160"}, {"reportDate": "2013-03-28", "lastClose": "5.581", "volume": "395682585", "open": "12.119", "high": "12.216", "low": "3.538"}, {"reportDate": "2013-04-01", "lastClose": "8.743", "volume": "331043741", "open": "5.248", "high": "10.123", "low": "3.094"}, {"reportDate": "2013-04-02", "lastClose": "13.311", "volume": "520018711", "open": "8.063", "high": "15.253", "low": "5.900"}, {"reportDate": "2013-04-03", "lastClose": "10.736", "volume": "358949911", "open": "12.064", "high": "12.217", "low": "3.474"}, {"reportDate": "2013-04-04", "lastClose": "5.185", "volume": "317935191", "open": "10.345", "high": "5.633", "low": "4.123"}, {"reportDate": "2013-04-05", "lastClose": "14.806", "volume": "328876376", "open": "4.772", "high": "14.913", "low": "14.725"}, {"reportDate": "2013-04-08", "lastClose": "15.062", "volume": "252938233", "open": "14.463", "high": "15.239", "low": "14.829"}, {"reportDate": "2013-04-09", "lastClose": "13.632", "volume": "258914043", "open": "14.160", "high": "14.228", "low": "13.533"}, {"reportDate": "2013-04-10", "lastClose": "11.833", "volume": "331722995", "open": "12.541", "high": "14.561", "low": "3.518"}, {"reportDate": "2013-04-11", "lastClose": "11.401", "volume": "287401653", "open": "11.533", "high": "12.156", "low": "9.642"}, {"reportDate": "2013-04-12", "lastClose": "8.387", "volume": "215492206", "open": "11.137", "high": "12.592", "low": "6.578"}, {"reportDate": "2013-04-15", "lastClose": "12.785", "volume": "264796645", "open": "7.931", "high": "14.500", "low": "6.773"}, {"reportDate": "2013-04-16", "lastClose": "7.837", "volume": "298690036", "open": "11.665", "high": "15.084", "low": "6.201"}, {"reportDate": "2013-04-17", "lastClose": "9.146", "volume": "812016135", "open": "7.373", "high": "11.991", "low": "1.045"}, {"reportDate": "2013-04-18", "lastClose": "9.267", "volume": "594703693", "open": "8.631", "high": "10.361", "low": "6.223"}, {"reportDate": "2013-04-19", "lastClose": "8.608", "volume": "514527350", "open": "8.963", "high": "14.161", "low": "6.662"}, {"reportDate": "2013-04-22", "lastClose": "10.384", "volume": "358309943", "open": "7.757", "high": "11.589", "low": "8.131"}, {"reportDate": "2013-04-23", "lastClose": "13.843", "volume": "558427080", "open": "10.153", "high": "13.851", "low": "13.675"}, {"reportDate": "2013-04-24", "lastClose": "12.400", "volume": "855788243", "open": "13.193", "high": "12.567", "low": "0.077"}, {"reportDate": "2013-04-25", "lastClose": "12.433", "volume": "350135627", "open": "11.247", "high": "14.333", "low": "12.258"}, {"reportDate": "2013-04-26", "lastClose": "11.946", "volume": "648177458", "open": "11.450", "high": "12.094", "low": "7.470"}, {"reportDate": "2013-04-29", "lastClose": "9.442", "volume": "527047701", "open": "11.445", "high": "11.821", "low": "4.426"}, {"reportDate": "2013-04-30", "lastClose": "14.795", "volume": "576299638", "open": "8.632", "high": "15.231", "low": "11.284"}, {"reportDate": "2013-05-01", "lastClose": "11.283", "volume": "493484017", "open": "14.682", "high": "11.932", "low": "1.727"}, {"reportDate": "2013-05-02", "lastClose": "10.611", "volume": "414228063", "open": "10.915", "high": "10.820", "low": "7.526"}, {"reportDate": "2013-05-03", "lastClose": "14.561", "volume": "327424329", "open": "9.919", "high": "15.362", "low": "12.433"}, {"reportDate": "2013-05-06", "lastClose": "13.265", "volume": "476275971", "open": "13.596", "high": "14.874", "low": "12.731"}, {"reportDate": "2013-05-07", "lastClose": "11.757", "volume": "440000613", "open": "12.310", "high": "15.203", "low": "2.210"}, {"reportDate": "2013-05-08", "lastClose": "16.328", "volume": "388844056", "open": "11.528", "high": "16.370", "low": "12.996"}, {"reportDate": "2013-05-09", "lastClose": "10.888", "volume": "368874556", "open": "15.956", "high": "12.275", "low": "2.080"}, {"reportDate": "2013-05-10", "lastClose": "8.961", "volume": "312412011", "open": "10.716", "high": "11.794", "low": "8.010"}, {"reportDate": "2013-05-13", "lastClose": "16.038", "volume": "298806074", "open": "8.066", "high": "16.137", "low": "16.002"}, {"reportDate": "2013-05-14", "lastClose": "4.253", "volume": "367629766", "open": "15.791", "high": "4.815", "low": "3.666"}, {"reportDate": "2013-05-15", "lastClose": "7.157", "volume": "716526218", "open": "4.015", "high": "14.534", "low": "7.068"}, {"reportDate": "2013-05-16", "lastClose": "4.469", "volume": "527724432", "open": "6.954", "high": "8.520", "low": "2.331"}, {"reportDate": "2013-05-17", "lastClose": "2.385", "volume": "359301249", "open": "4.060", "high": "11.612", "low": "1.388"}, {"reportDate": "2013-05-20", "lastClose": "7.158", "volume": "426002671", "open": "2.265", "high": "13.174", "low": "2.473"}, {"reportDate": "2013-05-21", "lastClose": "11.584", "volume": "400086099", "open": "6.939", "high": "12.170", "low": "4.209"}, {"reportDate": "2013-05-22", "lastClose": "8.013", "volume": "381603912", "open": "11.120", "high": "11.883", "low": "5.225"}, {"reportDate": "2013-05-23", "lastClose": "14.606", "volume": "325987983", "open": "7.304", "high": "15.836", "low": "12.919"}, {"reportDate": "2013-05-24", "lastClose": "15.483", "volume": "249524146", "open": "14.604", "high": "15.680", "low": "15.403"}, {"reportDate": "2013-05-28", "lastClose": "10.969", "volume": "377101691", "open": "13.940", "high": "15.901", "low": "7.278"}, {"reportDate": "2013-05-29", "lastClose": "6.986", "volume": "326514412", "open": "10.620", "high": "15.330", "low": "2.780"}, {"reportDate": "2013-05-30", "lastClose": "13.600", "volume": "283280142", "open": "6.727", "high": "14.125", "low": "12.871"}, {"reportDate": "2013-05-31", "lastClose": "10.090", "volume": "316179932", "open": "13.153", "high": "15.358", "low": "9.679"}, {"reportDate": "2013-06-03", "lastClose": "5.459", "volume": "350749167", "open": "9.703", "high": "12.640", "low": "4.077"}, {"reportDate": "2013-06-04", "lastClose": "14.431", "volume": "288945664", "open": "5.353", "high": "16.153", "low": "13.429"}, {"reportDate": "2013-06-05", "lastClose": "8.560", "volume": "253559037", "open": "13.898", "high": "10.170", "low": "6.004"}, {"reportDate": "2013-06-06", "lastClose": "5.111", "volume": "368386005", "open": "7.913", "high": "10.758", "low": "4.273"}, {"reportDate": "2013-06-07", "lastClose": "8.848", "volume": "399855288", "open": "5.029", "high": "15.642", "low": "8.150"}, {"reportDate": "2013-06-10", "lastClose": "14.865", "volume": "419422727", "open": "8.789", "high": "15.227", "low": "13.887"}, {"reportDate": "2013-06-11", "lastClose": "8.166", "volume": "258496324", "open": "13.618", "high": "9.291", "low": "8.004"}, {"reportDate": "2013-06-12", "lastClose": "8.842", "volume": "239265108", "open": "7.797", "high": "9.187", "low": "7.581"}, {"reportDate": "2013-06-13", "lastClose": "12.664", "volume": "267231669", "open": "8.507", "high": "15.005", "low": "11.310"}, {"reportDate": "2013-06-14", "lastClose": "9.182", "volume": "250761511", "open": "12.540", "high": "9.569", "low": "2.777"}, {"reportDate": "2013-06-17", "lastClose": "14.925", "volume": "222549554", "open": "8.947", "high": "15.127", "low": "11.575"}, {"reportDate": "2013-06-18", "lastClose": "12.557", "volume": "176023068", "open": "13.798", "high": "14.464", "low": "1.954"}, {"reportDate": "2013-06-19", "lastClose": "11.629", "volume": "274619530", "open": "12.319", "high": "13.755", "low": "5.515"}, {"reportDate": "2013-06-20", "lastClose": "7.839", "volume": "349859167", "open": "10.697", "high": "10.150", "low": "4.210"}, {"reportDate": "2013-06-21", "lastClose": "5.659", "volume": "477635806", "open": "7.742", "high": "7.160", "low": "1.954"}, {"reportDate": "2013-06-24", "lastClose": "7.947", "volume": "424853119", "open": "5.114", "high": "8.751", "low": "0.566"}, {"reportDate": "2013-06-25", "lastClose": "6.605", "volume": "299108240", "open": "7.192", "high": "7.036", "low": "4.389"}, {"reportDate": "2013-06-26", "lastClose": "13.655", "volume": "367147260", "open": "6.218", "high": "14.144", "low": "13.593"}, {"reportDate": "2013-06-27", "lastClose": "13.601", "volume": "322137642", "open": "12.730", "high": "14.142", "low": "13.079"}, {"reportDate": "2013-06-28", "lastClose": "9.939", "volume": "563035339", "open": "12.357", "high": "13.643", "low": "9.404"}, {"reportDate": "2013-07-01", "lastClose": "8.275", "volume": "390425383", "open": "9.499", "high": "13.859", "low": "8.206"}, {"reportDate": "2013-07-02", "lastClose": "11.800", "volume": "427198303", "open": "7.923", "high": "14.240", "low": "11.038"}, {"reportDate": "2013-07-03", "lastClose": "14.534", "volume": "206685813", "open": "11.681", "high": "14.839", "low": "14.530"}, {"reportDate": "2013-07-05", "lastClose": "14.961", "volume": "260917513", "open": "14.165", "high": "14.975", "low": "13.962"}, {"reportDate": "2013-07-08", "lastClose": "1.713", "volume": "290500533", "open": "14.811", "high": "4.364", "low": "1.692"}, {"reportDate": "2013-07-09", "lastClose": "13.216", "volume": "312866525", "open": "1.569", "high": "14.627", "low": "3.284"}, {"reportDate": "2013-07-10", "lastClose": "12.502", "volume": "268469327", "open": "12.814", "high": "12.718", "low": "11.554"}, {"reportDate": "2013-07-11", "lastClose": "7.300", "volume": "289913617", "open": "11.970", "high": "13.555", "low": "6.604"}, {"reportDate": "2013-07-12", "lastClose": "5.678", "volume": "249678170", "open": "6.755", "high": "12.256", "low": "2.628"}, {"reportDate": "2013-07-15", "lastClose": "1.446", "volume": "197537868", "open": "5.560", "high": "7.972", "low": "0.701"}, {"reportDate": "2013-07-16", "lastClose": "9.530", "volume": "209916906", "open": "1.365", "high": "10.134", "low": "7.625"}, {"reportDate": "2013-07-17", "lastClose": "12.832", "volume": "180698169", "open": "8.769", "high": "13.552", "low": "4.699"}, {"reportDate": "2013-07-18", "lastClose": "11.483", "volume": "212480172", "open": "11.686", "high": "13.854", "low": "9.775"}, {"reportDate": "2013-07-19", "lastClose": "10.182", "volume": "228881548", "open": "10.881", "high": "12.749", "low": "3.897"}, {"reportDate": "2013-07-22", "lastClose": "11.703", "volume": "204285758", "open": "9.772", "high": "12.406", "low": "11.177"}, {"reportDate": "2013-07-23", "lastClose": "6.709", "volume": "296010421", "open": "10.766", "high": "7.778", "low": "0.873"}, {"reportDate": "2013-07-24", "lastClose": "15.342", "volume": "590176089", "open": "6.643", "high": "15.538", "low": "15.247"}, {"reportDate": "2013-07-25", "lastClose": "7.777", "volume": "225264910", "open": "15.082", "high": "9.997", "low": "4.533"}, {"reportDate": "2013-07-26", "lastClose": "8.040", "volume": "190186725", "open": "7.553", "high": "11.870", "low": "2.648"}, {"reportDate": "2013-07-29", "lastClose": "7.067", "volume": "217949619", "open": "7.489", "high": "13.234", "low": "5.783"}, {"reportDate": "2013-07-30", "lastClose": "12.957", "volume": "297553985", "open": "6.553", "high": "14.101", "low": "9.851"}, {"reportDate": "2013-07-31", "lastClose": "8.510", "volume": "316433725", "open": "12.134", "high": "9.373", "low": "7.579"}, {"reportDate": "2013-08-01", "lastClose": "6.555", "volume": "181970186", "open": "8.460", "high": "7.820", "low": "5.636"}, {"reportDate": "2013-08-02", "lastClose": "10.793", "volume": "272191279", "open": "6.178", "high": "15.504", "low": "9.516"}, {"reportDate": "2013-08-05", "lastClose": "11.833", "volume": "274131992", "open": "10.223", "high": "13.573", "low": "11.648"}, {"reportDate": "2013-08-06", "lastClose": "14.717", "volume": "329216019", "open": "11.533", "high": "16.197", "low": "14.246"}, {"reportDate": "2013-08-07", "lastClose": "4.159", "volume": "282564434", "open": "14.697", "high": "10.968", "low": "3.172"}, {"reportDate": "2013-08-08", "lastClose": "15.399", "volume": "213792906", "open": "3.936", "high": "15.580", "low": "15.110"}, {"reportDate": "2013-08-09", "lastClose": "12.057", "volume": "236504903", "open": "14.009", "high": "12.514", "low": "7.785"}, {"reportDate": "2013-08-12", "lastClose": "12.361", "volume": "299250027", "open": "11.691", "high": "14.965", "low": "10.201"}, {"reportDate": "2013-08-13", "lastClose": "8.800", "volume": "837623017", "open": "11.239", "high": "15.811", "low": "6.697"}, {"reportDate": "2013-08-14", "lastClose": "14.078", "volume": "695921744", "open": "8.060", "high": "17.344", "low": "11.306"}, {"reportDate": "2013-08-15", "lastClose": "2.268", "volume": "461086261", "open": "13.097", "high": "4.079", "low": "1.003"}, {"reportDate": "2013-08-16", "lastClose": "8.184", "volume": "346596531", "open": "2.092", "high": "11.834", "low": "7.447"}, {"reportDate": "2013-08-19", "lastClose": "17.155", "volume": "438727506", "open": "7.802", "high": "17.882", "low": "16.905"}, {"reportDate": "2013-08-20", "lastClose": "10.898", "volume": "350563771", "open": "15.858", "high": "17.248", "low": "8.286"}, {"reportDate": "2013-08-21", "lastClose": "17.029", "volume": "278932282", "open": "10.204", "high": "17.498", "low": "15.595"}, {"reportDate": "2013-08-22", "lastClose": "8.588", "volume": "220424983", "open": "15.342", "high": "9.523", "low": "4.350"}, {"reportDate": "2013-08-23", "lastClose": "14.431", "volume": "194247929", "open": "8.312", "high": "15.433", "low": "13.194"}, {"reportDate": "2013-08-26", "lastClose": "12.536", "volume": "319288490", "open": "13.082", "high": "13.290", "low": "7.394"}, {"reportDate": "2013-08-27", "lastClose": "17.489", "volume": "371896765", "open": "12.229", "high": "17.505", "low": "17.121"}, {"reportDate": "2013-08-28", "lastClose": "11.596", "volume": "286642945", "open": "16.641", "high": "15.019", "low": "1.920"}, {"reportDate": "2013-08-29", "lastClose": "15.181", "volume": "199685740", "open": "11.082", "high": "15.992", "low": "15.148"}, {"reportDate": "2013-08-30", "lastClose": "8.510", "volume": "265917140", "open": "15.087", "high": "15.717", "low": "6.896"}, {"reportDate": "2013-09-03", "lastClose": "15.261", "volume": "317822597", "open": "7.855", "high": "16.304", "low": "15.054"}, {"reportDate": "2013-09-04", "lastClose": "14.232", "volume": "342302450", "open": "13.935", "high": "16.974", "low": "12.356"}, {"reportDate": "2013-09-05", "lastClose": "17.500", "volume": "213011768", "open": "13.110", "high": "17.685", "low": "15.290"}, {"reportDate": "2013-09-06", "lastClose": "10.220", "volume": "353918977", "open": "17.352", "high": "10.299", "low": "9.615"}, {"reportDate": "2013-09-09", "lastClose": "10.143", "volume": "272958638", "open": "10.126", "high": "15.774", "low": "6.659"}, {"reportDate": "2013-09-10", "lastClose": "17.183", "volume": "605676341", "open": "9.362", "high": "17.757", "low": "17.103"}, {"reportDate": "2013-09-11", "lastClose": "12.862", "volume": "813565625", "open": "15.732", "high": "13.274", "low": "11.452"}, {"reportDate": "2013-09-12", "lastClose": "7.134", "volume": "327895248", "open": "12.580", "high": "15.332", "low": "4.900"}, {"reportDate": "2013-09-13", "lastClose": "15.440", "volume": "293775655", "open": "6.563", "high": "16.090", "low": "12.610"}, {"reportDate": "2013-09-16", "lastClose": "4.688", "volume": "542552865", "open": "13.956", "high": "9.351", "low": "4.402"}, {"reportDate": "2013-09-17", "lastClose": "15.484", "volume": "360099940", "open": "4.468", "high": "15.533", "low": "15.216"}, {"reportDate": "2013-09-18", "lastClose": "15.307", "volume": "377008189", "open": "14.536", "high": "15.568", "low": "12.752"}, {"reportDate": "2013-09-19", "lastClose": "10.748", "volume": "373504800", "open": "14.138", "high": "14.471", "low": "8.547"}, {"reportDate": "2013-09-20", "lastClose": "10.700", "volume": "660596847", "open": "9.983", "high": "16.733", "low": "9.865"}, {"reportDate": "2013-09-23", "lastClose": "17.407", "volume": "730121048", "open": "10.141", "high": "17.431", "low": "16.059"}, {"reportDate": "2013-09-24", "lastClose": "17.250", "volume": "359806113", "open": "16.483", "high": "17.386", "low": "16.892"}, {"reportDate": "2013-09-25", "lastClose": "0.907", "volume": "309833475", "open": "15.871", "high": "6.263", "low": "0.173"}, {"reportDate": "2013-09-26", "lastClose": "12.757", "volume": "191379623", "open": "0.900", "high": "16.558", "low": "9.947"}, {"reportDate": "2013-09-27", "lastClose": "8.970", "volume": "184810566", "open": "12.334", "high": "12.217", "low": "8.338"}, {"reportDate": "2013-09-30", "lastClose": "13.459", "volume": "237700123", "open": "8.242", "high": "14.162", "low": "10.772"}, {"reportDate": "2013-10-01", "lastClose": "5.673", "volume": "332322649", "open": "12.801", "high": "7.500", "low": "0.712"}, {"reportDate": "2013-10-02", "lastClose": "10.715", "volume": "245753527", "open": "5.624", "high": "17.077", "low": "5.729"}, {"reportDate": "2013-10-03", "lastClose": "5.677", "volume": "311845771", "open": "10.001", "high": "7.770", "low": "0.792"}, {"reportDate": "2013-10-04", "lastClose": "15.532", "volume": "217329490", "open": "5.176", "high": "15.909", "low": "13.786"}, {"reportDate": "2013-10-07", "lastClose": "11.579", "volume": "261243562", "open": "15.110", "high": "11.588", "low": "0.045"}, {"reportDate": "2013-10-08", "lastClose": "11.232", "volume": "236095740", "open": "10.507", "high": "14.245", "low": "9.503"}, {"reportDate": "2013-10-09", "lastClose": "11.696", "volume": "290633213", "open": "10.974", "high": "12.136", "low": "3.459"}, {"reportDate": "2013-10-10", "lastClose": "12.821", "volume": "261758489", "open": "10.556", "high": "15.512", "low": "12.423"}, {"reportDate": "2013-10-11", "lastClose": "6.135", "volume": "218414954", "open": "12.475", "high": "13.518", "low": "3.945"}, {"reportDate": "2013-10-14", "lastClose": "11.984", "volume": "242627604", "open": "6.102", "high": "15.245", "low": "8.761"}, {"reportDate": "2013-10-15", "lastClose": "14.566", "volume": "308109381", "open": "11.649", "high": "17.515", "low": "13.574"}, {"reportDate": "2013-10-16", "lastClose": "13.251", "volume": "241626400", "open": "13.756", "high": "17.055", "low": "11.627"}, {"reportDate": "2013-10-17", "lastClose": "3.095", "volume": "223636069", "open": "11.981", "high": "12.057", "low": "2.970"}, {"reportDate": "2013-10-18", "lastClose": "8.076", "volume": "287843020", "open": "2.947", "high": "13.008", "low": "6.125"}, {"reportDate": "2013-10-21", "lastClose": "14.450", "volume": "362896098", "open": "7.668", "high": "14.949", "low": "11.657"}, {"reportDate": "2013-10-22", "lastClose": "12.077", "volume": "472156867", "open": "13.361", "high": "16.434", "low": "11.837"}, {"reportDate": "2013-10-23", "lastClose": "18.396", "volume": "284403181", "open": "11.097", "high": "18.710", "low": "18.373"}, {"reportDate": "2013-10-24", "lastClose": "6.420", "volume": "318921976", "open": "17.271", "high": "12.967", "low": "5.005"}, {"reportDate": "2013-10-25", "lastClose": "16.812", "volume": "297192191", "open": "6.137", "high": "17.298", "low": "16.418"}, {"reportDate": "2013-10-28", "lastClose": "18.696", "volume": "461918503", "open": "15.915", "high": "18.746", "low": "17.713"}, {"reportDate": "2013-10-29", "lastClose": "11.222", "volume": "558825214", "open": "18.638", "high": "13.454", "low": "6.953"}, {"reportDate": "2013-10-30", "lastClose": "16.467", "volume": "313327758", "open": "10.595", "high": "18.452", "low": "12.216"}, {"reportDate": "2013-10-31", "lastClose": "6.546", "volume": "268759754", "open": "15.724", "high": "14.187", "low": "0.263"}, {"reportDate": "2013-11-01", "lastClose": "16.220", "volume": "223753211", "open": "6.393", "high": "17.765", "low": "12.573"}, {"reportDate": "2013-11-04", "lastClose": "11.901", "volume": "203890026", "open": "15.657", "high": "15.665", "low": "10.754"}, {"reportDate": "2013-11-05", "lastClose": "6.922", "volume": "219768863", "open": "11.686", "high": "16.497", "low": "0.477"}, {"reportDate": "2013-11-06", "lastClose": "16.591", "volume": "217944551", "open": "6.677", "high": "18.191", "low": "15.076"}, {"reportDate": "2013-11-07", "lastClose": "16.316", "volume": "260962476", "open": "16.227", "high": "16.914", "low": "14.293"}, {"reportDate": "2013-11-08", "lastClose": "16.624", "volume": "277459860", "open": "15.171", "high": "18.313", "low": "11.800"}, {"reportDate": "2013-11-11", "lastClose": "2.141", "volume": "208834762", "open": "15.789", "high": "4.016", "low": "0.071"}, {"reportDate": "2013-11-12", "lastClose": "17.854", "volume": "184311229", "open": "1.939", "high": "18.280", "low": "17.802"}, {"reportDate": "2013-11-13", "lastClose": "16.391", "volume": "165960333", "open": "16.449", "high": "18.438", "low": "8.286"}, {"reportDate": "2013-11-14", "lastClose": "15.901", "volume": "245689567", "open": "14.768", "high": "18.064", "low": "15.155"}, {"reportDate": "2013-11-15", "lastClose": "13.307", "volume": "283339801", "open": "15.685", "high": "16.715", "low": "2.952"}, {"reportDate": "2013-11-18", "lastClose": "12.101", "volume": "222290703", "open": "12.220", "high": "16.479", "low": "9.511"}, {"reportDate": "2013-11-19", "lastClose": "17.146", "volume": "182661140", "open": "11.541", "high": "17.354", "low": "16.908"}, {"reportDate": "2013-11-20", "lastClose": "13.734", "volume": "192161406", "open": "16.405", "high": "14.410", "low": "3.690"}, {"reportDate": "2013-11-21", "lastClose": "9.423", "volume": "245622859", "open": "13.198", "high": "17.864", "low": "5.316"}, {"reportDate": "2013-11-22", "lastClose": "11.905", "volume": "185468034", "open": "8.542", "high": "17.804", "low": "9.374"}, {"reportDate": "2013-11-25", "lastClose": "14.210", "volume": "211940841", "open": "11.461", "high": "16.450", "low": "12.396"}, {"reportDate": "2013-11-26", "lastClose": "6.194", "volume": "358775694", "open": "13.452", "high": "13.651", "low": "0.547"}, {"reportDate": "2013-11-27", "lastClose": "10.204", "volume": "322273031", "open": "5.578", "high": "15.437", "low": "9.779"}, {"reportDate": "2013-11-29", "lastClose": "17.834", "volume": "296722559", "open": "9.440", "high": "19.564", "low": "17.775"}, {"reportDate": "2013-12-02", "lastClose": "19.480", "volume": "423138605", "open": "16.124", "high": "19.553", "low": "19.240"}, {"reportDate": "2013-12-03", "lastClose": "13.998", "volume": "405845579", "open": "17.916", "high": "14.131", "low": "12.775"}, {"reportDate": "2013-12-04", "lastClose": "15.017", "volume": "369711631", "open": "13.488", "high": "15.415", "low": "6.408"}, {"reportDate": "2013-12-05", "lastClose": "14.528", "volume": "433461464", "open": "13.984", "high": "14.665", "low": "14.084"}, {"reportDate": "2013-12-06", "lastClose": "16.131", "volume": "275873306", "open": "14.060", "high": "19.251", "low": "8.982"}, {"reportDate": "2013-12-09", "lastClose": "15.561", "volume": "283629205", "open": "15.521", "high": "18.169", "low": "14.329"}, {"reportDate": "2013-12-10", "lastClose": "18.245", "volume": "264337585", "open": "14.299", "high": "19.217", "low": "17.996"}, {"reportDate": "2013-12-11", "lastClose": "19.888", "volume": "335160302", "open": "17.583", "high": "19.942", "low": "19.517"}, {"reportDate": "2013-12-12", "lastClose": "14.911", "volume": "253715844", "open": "18.220", "high": "17.390", "low": "9.860"}, {"reportDate": "2013-12-13", "lastClose": "10.455", "volume": "285245284", "open": "13.600", "high": "18.685", "low": "2.566"}, {"reportDate": "2013-12-16", "lastClose": "17.335", "volume": "266967305", "open": "9.500", "high": "17.692", "low": "13.331"}, {"reportDate": "2013-12-17", "lastClose": "10.983", "volume": "185763214", "open": "16.114", "high": "11.009", "low": "9.922"}, {"reportDate": "2013-12-18", "lastClose": "15.764", "volume": "498000255", "open": "10.905", "high": "16.305", "low": "15.102"}, {"reportDate": "2013-12-19", "lastClose": "13.502", "volume": "296781787", "open": "15.259", "high": "15.609", "low": "0.055"}, {"reportDate": "2013-12-20", "lastClose": "8.785", "volume": "352541636", "open": "13.241", "high": "17.078", "low": "8.382"}, {"reportDate": "2013-12-23", "lastClose": "16.094", "volume": "410428929", "open": "8.762", "high": "19.435", "low": "15.524"}, {"reportDate": "2013-12-24", "lastClose": "18.028", "volume": "144436085", "open": "14.686", "high": "19.816", "low": "17.321"}, {"reportDate": "2013-12-26", "lastClose": "12.442", "volume": "182878442", "open": "16.940", "high": "18.376", "low": "11.287"}, {"reportDate": "2013-12-27", "lastClose": "4.046", "volume": "217136741", "open": "12.224", "high": "9.312", "low": "3.474"}, {"reportDate": "2013-12-30", "lastClose": "17.136", "volume": "248373610", "open": "3.662", "high": "18.416", "low": "4.651"}, {"reportDate": "2013-12-31", "lastClose": "12.571", "volume": "183974152", "open": "16.580", "high": "13.892", "low": "9.510"}, {"reportDate": "2014-01-02", "lastClose": "14.622", "volume": "229155967", "open": "12.129", "high": "18.294", "low": "0.186"}, {"reportDate": "2014-01-03", "lastClose": "3.226", "volume": "349902633", "open": "14.467", "high": "5.505", "low": "2.030"}, {"reportDate": "2014-01-06", "lastClose": "6.694", "volume": "344585446", "open": "3.088", "high": "12.665", "low": "2.815"}, {"reportDate": "2014-01-07", "lastClose": "13.233", "volume": "282535661", "open": "6.053", "high": "18.568", "low": "6.594"}, {"reportDate": "2014-01-08", "lastClose": "12.588", "volume": "256463918", "open": "12.188", "high": "18.940", "low": "8.963"}, {"reportDate": "2014-01-09", "lastClose": "11.843", "volume": "271149554", "open": "11.930", "high": "13.671", "low": "5.227"}, {"reportDate": "2014-01-10", "lastClose": "19.282", "volume": "278040411", "open": "10.695", "high": "19.296", "low": "18.546"}, {"reportDate": "2014-01-13", "lastClose": "5.829", "volume": "318858568", "open": "17.728", "high": "15.802", "low": "4.881"}, {"reportDate": "2014-01-14", "lastClose": "12.564", "volume": "328243056", "open": "5.317", "high": "19.381", "low": "12.028"}, {"reportDate": "2014-01-15", "lastClose": "17.671", "volume": "389670209", "open": "11.992", "high": "18.476", "low": "15.609"}, {"reportDate": "2014-01-16", "lastClose": "16.750", "volume": "210118233", "open": "17.443", "high": "17.418", "low": "12.882"}, {"reportDate": "2014-01-17", "lastClose": "9.669", "volume": "404563058", "open": "16.660", "high": "17.310", "low": "5.250"}, {"reportDate": "2014-01-21", "lastClose": "11.169", "volume": "292295765", "open": "9.597", "high": "17.670", "low": "9.435"}, {"reportDate": "2014-01-22", "lastClose": "8.525", "volume": "331123113", "open": "11.080", "high": "17.612", "low": "2.662"}, {"reportDate": "2014-01-23", "lastClose": "1.365", "volume": "363351173", "open": "7.918", "high": "8.448", "low": "0.581"}, {"reportDate": "2014-01-24", "lastClose": "18.357", "volume": "417989702", "open": "1.280", "high": "18.481", "low": "14.818"}, {"reportDate": "2014-01-27", "lastClose": "13.870", "volume": "514677393", "open": "16.873", "high": "16.502", "low": "7.784"}, {"reportDate": "2014-01-28", "lastClose": "17.591", "volume": "895411046", "open": "13.590", "high": "17.943", "low": "17.267"}, {"reportDate": "2014-01-29", "lastClose": "9.901", "volume": "418940556", "open": "17.163", "high": "16.920", "low": "7.850"}, {"reportDate": "2014-01-30", "lastClose": "16.897", "volume": "567744470", "open": "8.948", "high": "17.587", "low": "16.343"}, {"reportDate": "2014-01-31", "lastClose": "17.759", "volume": "380414417", "open": "16.766", "high": "17.791", "low": "17.376"}, {"reportDate": "2014-02-03", "lastClose": "8.596", "volume": "370917459", "open": "16.670", "high": "9.855", "low": "8.390"}, {"reportDate": "2014-02-04", "lastClose": "4.578", "volume": "373468061", "open": "8.581", "high": "9.261", "low": "1.381"}, {"reportDate": "2014-02-05", "lastClose": "12.714", "volume": "268329862", "open": "4.576", "high": "15.477", "low": "2.046"}, {"reportDate": "2014-02-06", "lastClose": "16.074", "volume": "213203264", "open": "12.534", "high": "18.205", "low": "15.811"}, {"reportDate": "2014-02-07", "lastClose": "8.693", "volume": "311250131", "open": "15.804", "high": "14.909", "low": "3.192"}, {"reportDate": "2014-02-10", "lastClose": "17.899", "volume": "324530686", "open": "8.625", "high": "18.790", "low": "16.952"}, {"reportDate": "2014-02-11", "lastClose": "9.419", "volume": "258950343", "open": "17.103", "high": "14.259", "low": "1.123"}, {"reportDate": "2014-02-12", "lastClose": "14.910", "volume": "271646459", "open": "8.510", "high": "18.581", "low": "12.938"}, {"reportDate": "2014-02-13", "lastClose": "15.184", "volume": "255225991", "open": "14.850", "high": "18.191", "low": "14.766"}, {"reportDate": "2014-02-14", "lastClose": "17.626", "volume": "242173259", "open": "14.338", "high": "19.267", "low": "12.033"}, {"reportDate": "2014-02-18", "lastClose": "11.710", "volume": "224290421", "open": "17.011", "high": "18.989", "low": "8.580"}, {"reportDate": "2014-02-19", "lastClose": "4.816", "volume": "273848061", "open": "11.234", "high": "8.778", "low": "2.720"}, {"reportDate": "2014-02-20", "lastClose": "15.699", "volume": "273890973", "open": "4.810", "high": "16.199", "low": "6.965"}, {"reportDate": "2014-02-21", "lastClose": "14.529", "volume": "268928784", "open": "14.635", "high": "16.055", "low": "13.854"}, {"reportDate": "2014-02-24", "lastClose": "9.680", "volume": "247621038", "open": "14.288", "high": "14.013", "low": "2.266"}, {"reportDate": "2014-02-25", "lastClose": "8.222", "volume": "200823824", "open": "9.469", "high": "12.775", "low": "7.318"}, {"reportDate": "2014-02-26", "lastClose": "11.826", "volume": "270724755", "open": "8.142", "high": "13.963", "low": "5.371"}, {"reportDate": "2014-02-27", "lastClose": "12.786", "volume": "287741405", "open": "11.692", "high": "16.194", "low": "9.868"}, {"reportDate": "2014-02-28", "lastClose": "8.650", "volume": "332366726", "open": "11.895", "high": "13.350", "low": "6.196"}, {"reportDate": "2014-03-03", "lastClose": "7.624", "volume": "234177124", "open": "8.111", "high": "12.083", "low": "0.652"}, {"reportDate": "2014-03-04", "lastClose": "3.912", "volume": "227991697", "open": "6.865", "high": "7.423", "low": "2.737"}, {"reportDate": "2014-03-05", "lastClose": "14.047", "volume": "190041821", "open": "3.660", "high": "14.833", "low": "2.930"}, {"reportDate": "2014-03-06", "lastClose": "11.326", "volume": "150105854", "open": "13.385", "high": "15.758", "low": "10.579"}, {"reportDate": "2014-03-07", "lastClose": "16.923", "volume": "187237031", "open": "11.068", "high": "17.390", "low": "15.348"}, {"reportDate": "2014-03-10", "lastClose": "9.847", "volume": "147210276", "open": "15.779", "high": "18.450", "low": "3.876"}, {"reportDate": "2014-03-11", "lastClose": "15.133", "volume": "274887965", "open": "9.777", "high": "18.618", "low": "13.082"}, {"reportDate": "2014-03-12", "lastClose": "12.029", "volume": "193055857", "open": "14.157", "high": "17.021", "low": "5.514"}, {"reportDate": "2014-03-13", "lastClose": "16.629", "volume": "231647956", "open": "11.542", "high": "18.448", "low": "10.694"}, {"reportDate": "2014-03-14", "lastClose": "14.708", "volume": "199754799", "open": "15.887", "high": "15.110", "low": "5.819"}, {"reportDate": "2014-03-17", "lastClose": "10.265", "volume": "179800349", "open": "13.356", "high": "11.518", "low": "9.410"}, {"reportDate": "2014-03-18", "lastClose": "13.028", "volume": "180998324", "open": "9.978", "high": "18.028", "low": "12.251"}, {"reportDate": "2014-03-19", "lastClose": "9.317", "volume": "214550506", "open": "12.019", "high": "14.277", "low": "8.086"}, {"reportDate": "2014-03-20", "lastClose": "14.754", "volume": "191318903", "open": "8.691", "high": "17.718", "low": "14.446"}, {"reportDate": "2014-03-21", "lastClose": "16.259", "volume": "369416013", "open": "14.305", "high": "16.523", "low": "15.359"}, {"reportDate": "2014-03-24", "lastClose": "15.889", "volume": "350325235", "open": "14.859", "high": "19.074", "low": "15.042"}, {"reportDate": "2014-03-25", "lastClose": "14.493", "volume": "254027092", "open": "15.859", "high": "17.549", "low": "8.564"}, {"reportDate": "2014-03-26", "lastClose": "16.351", "volume": "297141463", "open": "13.229", "high": "17.068", "low": "16.286"}, {"reportDate": "2014-03-27", "lastClose": "18.283", "volume": "186121429", "open": "16.226", "high": "18.944", "low": "8.876"}, {"reportDate": "2014-03-28", "lastClose": "17.697", "volume": "190198513", "open": "17.229", "high": "19.081", "low": "15.598"}, {"reportDate": "2014-03-31", "lastClose": "18.936", "volume": "140363173", "open": "16.668", "high": "19.079", "low": "16.831"}, {"reportDate": "2014-04-01", "lastClose": "16.544", "volume": "180599645", "open": "17.441", "high": "18.435", "low": "13.032"}, {"reportDate": "2014-04-02", "lastClose": "10.463", "volume": "178368660", "open": "16.236", "high": "13.121", "low": "8.344"}, {"reportDate": "2014-04-03", "lastClose": "18.868", "volume": "135019895", "open": "9.995", "high": "19.065", "low": "18.670"}, {"reportDate": "2014-04-04", "lastClose": "13.788", "volume": "256881897", "open": "17.447", "high": "15.770", "low": "12.380"}, {"reportDate": "2014-04-07", "lastClose": "11.117", "volume": "236090987", "open": "12.831", "high": "15.774", "low": "10.026"}, {"reportDate": "2014-04-08", "lastClose": "17.835", "volume": "207139267", "open": "10.439", "high": "18.049", "low": "16.662"}, {"reportDate": "2014-04-09", "lastClose": "5.795", "volume": "191168553", "open": "17.276", "high": "14.219", "low": "0.132"}, {"reportDate": "2014-04-10", "lastClose": "12.075", "volume": "216670030", "open": "5.270", "high": "15.291", "low": "2.337"}, {"reportDate": "2014-04-11", "lastClose": "11.992", "volume": "231558653", "open": "11.334", "high": "14.635", "low": "4.336"}, {"reportDate": "2014-04-14", "lastClose": "10.350", "volume": "169145347", "open": "10.835", "high": "15.621", "low": "1.991"}, {"reportDate": "2014-04-15", "lastClose": "15.959", "volume": "218591915", "open": "10.198", "high": "16.506", "low": "11.900"}, {"reportDate": "2014-04-16", "lastClose": "17.458", "volume": "206137417", "open": "15.893", "high": "17.841", "low": "16.901"}, {"reportDate": "2014-04-17", "lastClose": "10.853", "volume": "235457294", "open": "17.311", "high": "12.055", "low": "9.423"}, {"reportDate": "2014-04-21", "lastClose": "17.903", "volume": "146857702", "open": "10.505", "high": "18.592", "low": "15.047"}, {"reportDate": "2014-04-22", "lastClose": "13.315", "volume": "194662142", "open": "17.364", "high": "15.582", "low": "9.846"}, {"reportDate": "2014-04-23", "lastClose": "17.471", "volume": "346361343", "open": "13.069", "high": "18.608", "low": "17.061"}, {"reportDate": "2014-04-24", "lastClose": "17.049", "volume": "752438271", "open": "15.957", "high": "19.350", "low": "3.622"}, {"reportDate": "2014-04-25", "lastClose": "15.861", "volume": "363579002", "open": "16.428", "high": "19.741", "low": "13.925"}, {"reportDate": "2014-04-28", "lastClose": "14.287", "volume": "578401750", "open": "15.108", "high": "14.664", "low": "13.935"}, {"reportDate": "2014-04-29", "lastClose": "12.988", "volume": "274436406", "open": "13.374", "high": "20.726", "low": "6.856"}, {"reportDate": "2014-04-30", "lastClose": "13.936", "volume": "381509182", "open": "12.360", "high": "15.641", "low": "2.406"}, {"reportDate": "2014-05-01", "lastClose": "5.346", "volume": "222858622", "open": "13.216", "high": "15.712", "low": "2.075"}, {"reportDate": "2014-05-02", "lastClose": "14.992", "volume": "155215135", "open": "4.857", "high": "18.268", "low": "10.443"}, {"reportDate": "2014-05-05", "lastClose": "11.358", "volume": "240752860", "open": "13.942", "high": "14.432", "low": "11.160"}, {"reportDate": "2014-05-06", "lastClose": "20.552", "volume": "335612867", "open": "10.741", "high": "20.777", "low": "17.136"}, {"reportDate": "2014-05-07", "lastClose": "13.870", "volume": "268764794", "open": "18.753", "high": "16.275", "low": "12.608"}, {"reportDate": "2014-05-08", "lastClose": "11.257", "volume": "200932397", "open": "12.923", "high": "17.971", "low": "8.152"}, {"reportDate": "2014-05-09", "lastClose": "20.727", "volume": "260938716", "open": "10.992", "high": "20.866", "low": "20.505"}, {"reportDate": "2014-05-12", "lastClose": "9.391", "volume": "192916815", "open": "19.570", "high": "18.629", "low": "8.100"}, {"reportDate": "2014-05-13", "lastClose": "5.375", "volume": "135482633", "open": "9.388", "high": "7.259", "low": "0.854"}, {"reportDate": "2014-05-14", "lastClose": "15.277", "volume": "157303140", "open": "5.102", "high": "19.173", "low": "3.670"}, {"reportDate": "2014-05-15", "lastClose": "17.146", "volume": "204221767", "open": "14.678", "high": "20.033", "low": "13.142"}, {"reportDate": "2014-05-16", "lastClose": "9.145", "volume": "232357724", "open": "16.541", "high": "10.653", "low": "2.466"}, {"reportDate": "2014-05-19", "lastClose": "16.303", "volume": "295023587", "open": "8.249", "high": "20.252", "low": "9.791"}, {"reportDate": "2014-05-20", "lastClose": "16.801", "volume": "224769258", "open": "15.074", "high": "17.559", "low": "14.509"}, {"reportDate": "2014-05-21", "lastClose": "21.310", "volume": "187808662", "open": "16.678", "high": "21.336", "low": "21.304"}, {"reportDate": "2014-05-22", "lastClose": "12.388", "volume": "192275045", "open": "19.489", "high": "18.650", "low": "11.810"}, {"reportDate": "2014-05-23", "lastClose": "4.492", "volume": "193963541", "open": "12.090", "high": "21.039", "low": "1.519"}, {"reportDate": "2014-05-27", "lastClose": "8.574", "volume": "327405234", "open": "4.438", "high": "16.405", "low": "8.160"}, {"reportDate": "2014-05-28", "lastClose": "3.099", "volume": "262210825", "open": "8.388", "high": "10.883", "low": "2.555"}, {"reportDate": "2014-05-29", "lastClose": "19.142", "volume": "369423382", "open": "2.813", "high": "22.111", "low": "12.605"}, {"reportDate": "2014-05-30", "lastClose": "8.170", "volume": "491326481", "open": "18.377", "high": "14.645", "low": "3.740"}, {"reportDate": "2014-06-02", "lastClose": "14.320", "volume": "365937318", "open": "7.810", "high": "21.014", "low": "7.594"}, {"reportDate": "2014-06-03", "lastClose": "20.525", "volume": "259984192", "open": "13.183", "high": "22.780", "low": "9.962"}, {"reportDate": "2014-06-04", "lastClose": "1.953", "volume": "318254619", "open": "19.744", "high": "16.095", "low": "1.293"}, {"reportDate": "2014-06-05", "lastClose": "10.356", "volume": "268799611", "open": "1.933", "high": "12.524", "low": "2.412"}, {"reportDate": "2014-06-06", "lastClose": "8.187", "volume": "322738188", "open": "10.262", "high": "21.275", "low": "3.573"}, {"reportDate": "2014-06-09", "lastClose": "5.880", "volume": "258609372", "open": "7.745", "high": "8.075", "low": "0.001"}, {"reportDate": "2014-06-10", "lastClose": "17.437", "volume": "234018598", "open": "5.319", "high": "22.042", "low": "14.403"}, {"reportDate": "2014-06-11", "lastClose": "19.605", "volume": "146726093", "open": "16.542", "high": "21.062", "low": "16.503"}, {"reportDate": "2014-06-12", "lastClose": "10.226", "volume": "176323559", "open": "17.689", "high": "17.905", "low": "9.417"}, {"reportDate": "2014-06-13", "lastClose": "20.774", "volume": "209695106", "open": "10.024", "high": "21.879", "low": "17.868"}, {"reportDate": "2014-06-16", "lastClose": "18.420", "volume": "126535249", "open": "19.434", "high": "21.894", "low": "11.843"}, {"reportDate": "2014-06-17", "lastClose": "17.360", "volume": "95963252", "open": "16.613", "high": "17.584", "low": "8.393"}, {"reportDate": "2014-06-18", "lastClose": "18.920", "volume": "126630392", "open": "15.882", "high": "20.511", "low": "18.643"}, {"reportDate": "2014-06-19", "lastClose": "8.943", "volume": "125095418", "open": "17.468", "high": "16.515", "low": "7.770"}, {"reportDate": "2014-06-20", "lastClose": "21.874", "volume": "390492215", "open": "8.135", "high": "22.268", "low": "21.610"}, {"reportDate": "2014-06-23", "lastClose": "19.074", "volume": "168216913", "open": "20.622", "high": "21.739", "low": "19.059"}, {"reportDate": "2014-06-24", "lastClose": "20.753", "volume": "153698078", "open": "18.362", "high": "22.490", "low": "19.927"}, {"reportDate": "2014-06-25", "lastClose": "15.221", "volume": "140442357", "open": "19.105", "high": "16.485", "low": "11.938"}, {"reportDate": "2014-06-26", "lastClose": "17.162", "volume": "129507778", "open": "13.955", "high": "19.577", "low": "16.026"}, {"reportDate": "2014-06-27", "lastClose": "4.939", "volume": "240751505", "open": "16.282", "high": "18.011", "low": "2.369"}, {"reportDate": "2014-06-30", "lastClose": "14.647", "volume": "169285063", "open": "4.755", "high": "19.494", "low": "14.246"}, {"reportDate": "2014-07-01", "lastClose": "16.330", "volume": "150779930", "open": "13.324", "high": "22.121", "low": "3.137"}, {"reportDate": "2014-07-02", "lastClose": "2.703", "volume": "112104756", "open": "15.327", "high": "4.884", "low": "2.390"}, {"reportDate": "2014-07-03", "lastClose": "9.883", "volume": "74676805", "open": "2.597", "high": "19.895", "low": "7.843"}, {"reportDate": "2014-07-07", "lastClose": "15.750", "volume": "205127089", "open": "9.880", "high": "20.497", "low": "13.971"}, {"reportDate": "2014-07-08", "lastClose": "12.535", "volume": "218330364", "open": "14.719", "high": "16.904", "low": "2.871"}, {"reportDate": "2014-07-09", "lastClose": "19.169", "volume": "125548532", "open": "12.292", "high": "23.157", "low": "17.313"}, {"reportDate": "2014-07-10", "lastClose": "4.285", "volume": "135130056", "open": "18.705", "high": "12.424", "low": "0.818"}, {"reportDate": "2014-07-11", "lastClose": "20.837", "volume": "132561980", "open": "3.952", "high": "23.505", "low": "7.620"}, {"reportDate": "2014-07-14", "lastClose": "21.856", "volume": "158002093", "open": "19.015", "high": "23.205", "low": "1.788"}, {"reportDate": "2014-07-15", "lastClose": "22.969", "volume": "160344433", "open": "20.324", "high": "23.038", "low": "22.529"}, {"reportDate": "2014-07-16", "lastClose": "14.602", "volume": "173320939", "open": "21.064", "high": "17.181", "low": "14.149"}, {"reportDate": "2014-07-17", "lastClose": "17.475", "volume": "186510758", "open": "14.042", "high": "20.521", "low": "2.378"}, {"reportDate": "2014-07-18", "lastClose": "5.797", "volume": "159887014", "open": "16.993", "high": "8.502", "low": "4.742"}, {"reportDate": "2014-07-21", "lastClose": "13.673", "volume": "129071140", "open": "5.436", "high": "21.286", "low": "2.531"}, {"reportDate": "2014-07-22", "lastClose": "15.568", "volume": "214471293", "open": "12.444", "high": "23.491", "low": "0.677"}, {"reportDate": "2014-07-23", "lastClose": "23.754", "volume": "313745596", "open": "15.275", "high": "24.161", "low": "23.269"}, {"reportDate": "2014-07-24", "lastClose": "1.563", "volume": "161371212", "open": "22.384", "high": "4.989", "low": "0.550"}, {"reportDate": "2014-07-25", "lastClose": "15.514", "volume": "143680912", "open": "1.516", "high": "19.258", "low": "5.752"}, {"reportDate": "2014-07-28", "lastClose": "10.852", "volume": "191188022", "open": "14.506", "high": "15.176", "low": "3.066"}, {"reportDate": "2014-07-29", "lastClose": "20.030", "volume": "144060432", "open": "10.264", "high": "23.380", "low": "16.763"}, {"reportDate": "2014-07-30", "lastClose": "11.062", "volume": "113238025", "open": "18.756", "high": "24.288", "low": "8.904"}, {"reportDate": "2014-07-31", "lastClose": "18.512", "volume": "197484821", "open": "10.384", "high": "22.260", "low": "17.879"}, {"reportDate": "2014-08-01", "lastClose": "22.110", "volume": "161702987", "open": "17.095", "high": "23.638", "low": "20.730"}, {"reportDate": "2014-08-04", "lastClose": "23.051", "volume": "158240847", "open": "20.209", "high": "23.570", "low": "22.876"}, {"reportDate": "2014-08-05", "lastClose": "22.370", "volume": "192124674", "open": "22.753", "high": "22.408", "low": "20.687"}, {"reportDate": "2014-08-06", "lastClose": "23.069", "volume": "135457460", "open": "20.161", "high": "23.393", "low": "22.767"}, {"reportDate": "2014-08-07", "lastClose": "15.689", "volume": "173184497", "open": "21.153", "high": "20.121", "low": "9.449"}, {"reportDate": "2014-08-08", "lastClose": "9.075", "volume": "154770050", "open": "14.542", "high": "19.165", "low": "2.590"}, {"reportDate": "2014-08-11", "lastClose": "16.919", "volume": "124493255", "open": "8.961", "high": "17.439", "low": "8.802"}, {"reportDate": "2014-08-12", "lastClose": "13.289", "volume": "109268401", "open": "16.551", "high": "22.125", "low": "5.418"}, {"reportDate": "2014-08-13", "lastClose": "19.869", "volume": "102583028", "open": "13.177", "high": "23.706", "low": "16.829"}, {"reportDate": "2014-08-14", "lastClose": "14.367", "volume": "111536606", "open": "18.599", "high": "14.992", "low": "7.987"}, {"reportDate": "2014-08-15", "lastClose": "23.376", "volume": "180517112", "open": "13.824", "high": "24.489", "low": "23.019"}, {"reportDate": "2014-08-18", "lastClose": "21.898", "volume": "158385263", "open": "23.111", "high": "21.906", "low": "15.589"}, {"reportDate": "2014-08-19", "lastClose": "19.014", "volume": "241125569", "open": "20.271", "high": "25.096", "low": "18.530"}, {"reportDate": "2014-08-20", "lastClose": "13.933", "volume": "180425359", "open": "18.861", "high": "14.675", "low": "1.599"}, {"reportDate": "2014-08-21", "lastClose": "24.123", "volume": "112879884", "open": "13.894", "high": "24.254", "low": "0.010"}, {"reportDate": "2014-08-22", "lastClose": "15.407", "volume": "165655791", "open": "22.247", "high": "25.027", "low": "13.750"}, {"reportDate": "2014-08-25", "lastClose": "13.590", "volume": "149001060", "open": "15.077", "high": "13.933", "low": "7.628"}, {"reportDate": "2014-08-26", "lastClose": "14.471", "volume": "107163045", "open": "12.745", "high": "20.152", "low": "13.976"}, {"reportDate": "2014-08-27", "lastClose": "17.899", "volume": "171395463", "open": "13.603", "high": "24.580", "low": "13.964"}, {"reportDate": "2014-08-28", "lastClose": "22.399", "volume": "250241973", "open": "16.543", "high": "23.721", "low": "18.563"}, {"reportDate": "2014-08-29", "lastClose": "7.123", "volume": "171564003", "open": "20.298", "high": "19.429", "low": "4.360"}, {"reportDate": "2014-09-02", "lastClose": "21.467", "volume": "199101704", "open": "6.611", "high": "25.283", "low": "19.214"}, {"reportDate": "2014-09-03", "lastClose": "17.769", "volume": "459805351", "open": "19.805", "high": "19.714", "low": "15.225"}, {"reportDate": "2014-09-04", "lastClose": "23.433", "volume": "319022862", "open": "17.145", "high": "24.702", "low": "19.108"}, {"reportDate": "2014-09-05", "lastClose": "24.467", "volume": "214186235", "open": "21.494", "high": "24.506", "low": "23.185"}, {"reportDate": "2014-09-08", "lastClose": "12.355", "volume": "163660103", "open": "24.412", "high": "23.127", "low": "8.192"}, {"reportDate": "2014-09-09", "lastClose": "18.904", "volume": "671214722", "open": "11.706", "high": "21.138", "low": "16.760"}, {"reportDate": "2014-09-10", "lastClose": "15.712", "volume": "389995244", "open": "17.028", "high": "16.964", "low": "1.011"}, {"reportDate": "2014-09-11", "lastClose": "20.570", "volume": "222714925", "open": "15.484", "high": "23.663", "low": "20.372"}, {"reportDate": "2014-09-12", "lastClose": "16.754", "volume": "249662746", "open": "20.201", "high": "22.831", "low": "13.175"}, {"reportDate": "2014-09-15", "lastClose": "23.182", "volume": "197880348", "open": "15.943", "high": "24.931", "low": "11.442"}, {"reportDate": "2014-09-16", "lastClose": "5.286", "volume": "264273507", "open": "21.149", "high": "22.284", "low": "0.330"}, {"reportDate": "2014-09-17", "lastClose": "13.085", "volume": "224849249", "open": "4.865", "high": "22.687", "low": "7.258"}, {"reportDate": "2014-09-18", "lastClose": "22.159", "volume": "147773660", "open": "12.148", "high": "25.057", "low": "14.320"}, {"reportDate": "2014-09-19", "lastClose": "12.075", "volume": "245963641", "open": "20.158", "high": "24.079", "low": "7.902"}, {"reportDate": "2014-09-22", "lastClose": "13.806", "volume": "183959240", "open": "11.113", "high": "23.491", "low": "5.397"}, {"reportDate": "2014-09-23", "lastClose": "24.743", "volume": "231354248", "open": "13.391", "high": "25.332", "low": "24.240"}, {"reportDate": "2014-09-24", "lastClose": "22.241", "volume": "211439014", "open": "23.300", "high": "23.042", "low": "13.187"}, {"reportDate": "2014-09-25", "lastClose": "23.462", "volume": "349116402", "open": "20.575", "high": "24.144", "low": "22.638"}, {"reportDate": "2014-09-26", "lastClose": "5.075", "volume": "235866630", "open": "23.273", "high": "23.775", "low": "2.586"}, {"reportDate": "2014-09-29", "lastClose": "23.769", "volume": "172467327", "open": "4.945", "high": "23.871", "low": "22.823"}, {"reportDate": "2014-09-30", "lastClose": "18.766", "volume": "212349003", "open": "21.654", "high": "24.273", "low": "17.483"}, {"reportDate": "2014-10-01", "lastClose": "8.499", "volume": "164508312", "open": "18.397", "high": "22.458", "low": "3.921"}, {"reportDate": "2014-10-02", "lastClose": "9.028", "volume": "158565767", "open": "8.395", "high": "17.718", "low": "3.168"}, {"reportDate": "2014-10-03", "lastClose": "16.006", "volume": "163701566", "open": "8.586", "high": "16.438", "low": "9.202"}, {"reportDate": "2014-10-06", "lastClose": "17.320", "volume": "130616145", "open": "15.996", "high": "21.307", "low": "12.804"}, {"reportDate": "2014-10-07", "lastClose": "22.350", "volume": "144869611", "open": "16.376", "high": "23.587", "low": "22.041"}, {"reportDate": "2014-10-08", "lastClose": "15.803", "volume": "220451160", "open": "21.820", "high": "20.876", "low": "14.203"}, {"reportDate": "2014-10-09", "lastClose": "17.583", "volume": "280166106", "open": "15.469", "high": "18.306", "low": "13.037"}, {"reportDate": "2014-10-10", "lastClose": "14.146", "volume": "260320711", "open": "15.897", "high": "14.366", "low": "1.904"}, {"reportDate": "2014-10-13", "lastClose": "7.835", "volume": "199266519", "open": "13.671", "high": "18.391", "low": "4.991"}, {"reportDate": "2014-10-14", "lastClose": "18.601", "volume": "246364060", "open": "7.296", "high": "22.732", "low": "17.770"}, {"reportDate": "2014-10-15", "lastClose": "12.820", "volume": "320323091", "open": "16.907", "high": "18.401", "low": "12.805"}, {"reportDate": "2014-10-16", "lastClose": "18.694", "volume": "253940715", "open": "11.693", "high": "20.227", "low": "17.723"}, {"reportDate": "2014-10-17", "lastClose": "12.100", "volume": "240706921", "open": "18.337", "high": "22.805", "low": "7.775"}, {"reportDate": "2014-10-20", "lastClose": "7.089", "volume": "282764241", "open": "11.611", "high": "16.308", "low": "2.519"}, {"reportDate": "2014-10-21", "lastClose": "17.664", "volume": "351312106", "open": "6.986", "high": "24.921", "low": "2.587"}, {"reportDate": "2014-10-22", "lastClose": "11.071", "volume": "251877601", "open": "17.628", "high": "24.138", "low": "10.438"}, {"reportDate": "2014-10-23", "lastClose": "15.760", "volume": "257498894", "open": "10.613", "high": "21.177", "low": "8.877"}, {"reportDate": "2014-10-24", "lastClose": "17.536", "volume": "158667231", "open": "15.655", "high": "18.074", "low": "17.059"}, {"reportDate": "2014-10-27", "lastClose": "8.184", "volume": "121507514", "open": "17.501", "high": "9.938", "low": "6.881"}, {"reportDate": "2014-10-28", "lastClose": "22.056", "volume": "170427716", "open": "7.541", "high": "24.881", "low": "13.054"}, {"reportDate": "2014-10-29", "lastClose": "17.055", "volume": "177521273", "open": "20.065", "high": "18.658", "low": "14.183"}, {"reportDate": "2014-10-30", "lastClose": "22.958", "volume": "148105892", "open": "16.589", "high": "24.316", "low": "20.884"}, {"reportDate": "2014-10-31", "lastClose": "21.426", "volume": "173946039", "open": "22.724", "high": "26.112", "low": "21.142"}, {"reportDate": "2014-11-03", "lastClose": "9.263", "volume": "177022259", "open": "21.162", "high": "12.316", "low": "8.408"}, {"reportDate": "2014-11-04", "lastClose": "23.887", "volume": "141571762", "open": "8.611", "high": "25.979", "low": "23.472"}, {"reportDate": "2014-11-05", "lastClose": "19.354", "volume": "138115105", "open": "23.566", "high": "25.394", "low": "12.084"}, {"reportDate": "2014-11-06", "lastClose": "9.313", "volume": "131335850", "open": "17.816", "high": "23.703", "low": "5.956"}, {"reportDate": "2014-11-07", "lastClose": "18.763", "volume": "118270434", "open": "9.080", "high": "23.541", "low": "12.156"}, {"reportDate": "2014-11-10", "lastClose": "22.701", "volume": "100235094", "open": "17.740", "high": "22.999", "low": "20.534"}, {"reportDate": "2014-11-11", "lastClose": "12.999", "volume": "88670638", "open": "21.147", "high": "20.448", "low": "5.615"}, {"reportDate": "2014-11-12", "lastClose": "0.933", "volume": "167930994", "open": "12.472", "high": "21.305", "low": "0.680"}, {"reportDate": "2014-11-13", "lastClose": "23.933", "volume": "200590824", "open": "0.852", "high": "26.240", "low": "21.154"}, {"reportDate": "2014-11-14", "lastClose": "15.170", "volume": "165575611", "open": "21.901", "high": "27.251", "low": "14.220"}, {"reportDate": "2014-11-17", "lastClose": "22.711", "volume": "166668745", "open": "13.879", "high": "26.945", "low": "16.131"}, {"reportDate": "2014-11-18", "lastClose": "26.683", "volume": "149081340", "open": "21.704", "high": "26.880", "low": "24.687"}, {"reportDate": "2014-11-19", "lastClose": "22.386", "volume": "160693250", "open": "24.195", "high": "24.353", "low": "20.155"}, {"reportDate": "2014-11-20", "lastClose": "28.228", "volume": "169995651", "open": "21.239", "high": "28.280", "low": "26.591"}, {"reportDate": "2014-11-21", "lastClose": "25.354", "volume": "185673371", "open": "26.189", "high": "28.757", "low": "17.393"}, {"reportDate": "2014-11-24", "lastClose": "12.870", "volume": "184657977", "open": "24.455", "high": "23.357", "low": "1.764"}, {"reportDate": "2014-11-25", "lastClose": "12.777", "volume": "269833884", "open": "12.805", "high": "19.536", "low": "10.881"}, {"reportDate": "2014-11-26", "lastClose": "14.148", "volume": "139400419", "open": "12.459", "high": "22.085", "low": "10.191"}, {"reportDate": "2014-11-28", "lastClose": "22.461", "volume": "91738989", "open": "13.868", "high": "27.474", "low": "19.794"}, {"reportDate": "2014-12-01", "lastClose": "19.104", "volume": "319954368", "open": "21.658", "high": "19.154", "low": "14.727"}, {"reportDate": "2014-12-02", "lastClose": "11.158", "volume": "191572888", "open": "17.985", "high": "23.511", "low": "6.613"}, {"reportDate": "2014-12-03", "lastClose": "25.707", "volume": "141330991", "open": "10.883", "high": "25.750", "low": "24.559"}, {"reportDate": "2014-12-04", "lastClose": "21.646", "volume": "161482792", "open": "24.122", "high": "21.948", "low": "14.852"}, {"reportDate": "2014-12-05", "lastClose": "16.841", "volume": "144940660", "open": "20.509", "high": "20.153", "low": "16.800"}, {"reportDate": "2014-12-08", "lastClose": "20.905", "volume": "191468444", "open": "15.585", "high": "26.508", "low": "4.875"}, {"reportDate": "2014-12-09", "lastClose": "26.136", "volume": "203240159", "open": "19.156", "high": "26.849", "low": "23.543"}, {"reportDate": "2014-12-10", "lastClose": "22.849", "volume": "161400141", "open": "25.369", "high": "26.706", "low": "16.714"}, {"reportDate": "2014-12-11", "lastClose": "5.938", "volume": "153486079", "open": "21.279", "high": "21.372", "low": "5.199"}, {"reportDate": "2014-12-12", "lastClose": "3.724", "volume": "219847945", "open": "5.797", "high": "19.403", "low": "1.027"}, {"reportDate": "2014-12-15", "lastClose": "8.778", "volume": "264070825", "open": "3.451", "high": "11.713", "low": "7.726"}, {"reportDate": "2014-12-16", "lastClose": "25.361", "volume": "212667126", "open": "8.597", "high": "25.429", "low": "24.894"}, {"reportDate": "2014-12-17", "lastClose": "10.331", "volume": "213008511", "open": "24.345", "high": "18.976", "low": "4.118"}, {"reportDate": "2014-12-18", "lastClose": "27.426", "volume": "222377504", "open": "10.160", "high": "27.444", "low": "26.420"}, {"reportDate": "2014-12-19", "lastClose": "11.858", "volume": "342232617", "open": "27.079", "high": "21.057", "low": "6.495"}, {"reportDate": "2014-12-22", "lastClose": "27.655", "volume": "167997195", "open": "11.154", "high": "28.034", "low": "26.166"}, {"reportDate": "2014-12-23", "lastClose": "19.101", "volume": "95722575", "open": "26.132", "high": "26.515", "low": "12.709"}, {"reportDate": "2014-12-24", "lastClose": "19.174", "volume": "48179545", "open": "18.827", "high": "26.665", "low": "15.779"}, {"reportDate": "2014-12-26", "lastClose": "15.856", "volume": "120162043", "open": "18.228", "high": "21.378", "low": "13.522"}, {"reportDate": "2014-12-29", "lastClose": "22.595", "volume": "94037732", "open": "15.450", "high": "28.256", "low": "20.805"}, {"reportDate": "2014-12-30", "lastClose": "20.207", "volume": "100839756", "open": "21.866", "high": "22.986", "low": "19.586"}, {"reportDate": "2014-12-31", "lastClose": "15.580", "volume": "163165523", "open": "19.461", "high": "20.988", "low": "15.218"}, {"reportDate": "2015-01-02", "lastClose": "4.185", "volume": "190426593", "open": "15.200", "high": "27.307", "low": "3.251"}, {"reportDate": "2015-01-05", "lastClose": "3.130", "volume": "226070672", "open": "4.026", "high": "19.559", "low": "3.007"}, {"reportDate": "2015-01-06", "lastClose": "16.964", "volume": "238589236", "open": "2.825", "high": "24.530", "low": "14.901"}, {"reportDate": "2015-01-07", "lastClose": "24.951", "volume": "132525374", "open": "16.897", "high": "25.771", "low": "21.563"}, {"reportDate": "2015-01-08", "lastClose": "12.655", "volume": "206731767", "open": "23.266", "high": "17.344", "low": "1.544"}, {"reportDate": "2015-01-09", "lastClose": "16.333", "volume": "174150505", "open": "12.511", "high": "18.927", "low": "13.792"}, {"reportDate": "2015-01-12", "lastClose": "20.971", "volume": "180440060", "open": "15.323", "high": "23.369", "low": "11.880"}, {"reportDate": "2015-01-13", "lastClose": "24.434", "volume": "247310577", "open": "19.706", "high": "26.691", "low": "21.309"}, {"reportDate": "2015-01-14", "lastClose": "17.169", "volume": "177987032", "open": "22.534", "high": "18.609", "low": "9.379"}, {"reportDate": "2015-01-15", "lastClose": "23.995", "volume": "209075328", "open": "16.857", "high": "24.086", "low": "21.261"}, {"reportDate": "2015-01-16", "lastClose": "26.070", "volume": "288803848", "open": "23.220", "high": "26.315", "low": "26.067"}, {"reportDate": "2015-01-20", "lastClose": "20.970", "volume": "182642234", "open": "24.188", "high": "23.871", "low": "16.501"}, {"reportDate": "2015-01-21", "lastClose": "26.984", "volume": "181362989", "open": "19.859", "high": "27.354", "low": "25.265"}, {"reportDate": "2015-01-22", "lastClose": "13.995", "volume": "189590364", "open": "26.753", "high": "26.950", "low": "10.414"}, {"reportDate": "2015-01-23", "lastClose": "27.121", "volume": "181674213", "open": "12.657", "high": "27.193", "low": "24.986"}, {"reportDate": "2015-01-26", "lastClose": "20.420", "volume": "182107864", "open": "25.658", "high": "26.730", "low": "16.978"}, {"reportDate": "2015-01-27", "lastClose": "21.649", "volume": "315698612", "open": "20.266", "high": "25.977", "low": "3.491"}, {"reportDate": "2015-01-28", "lastClose": "29.234", "volume": "580002088", "open": "20.849", "high": "29.360", "low": "28.772"}, {"reportDate": "2015-01-29", "lastClose": "15.762", "volume": "272880252", "open": "27.721", "high": "19.331", "low": "9.146"}, {"reportDate": "2015-01-30", "lastClose": "22.558", "volume": "272317534", "open": "14.910", "high": "27.425", "low": "7.754"}, {"reportDate": "2015-02-02", "lastClose": "14.814", "volume": "244381722", "open": "20.701", "high": "17.044", "low": "9.891"}, {"reportDate": "2015-02-03", "lastClose": "9.318", "volume": "188125245", "open": "13.439", "high": "23.443", "low": "7.507"}, {"reportDate": "2015-02-04", "lastClose": "28.201", "volume": "278830083", "open": "9.055", "high": "28.929", "low": "27.583"}, {"reportDate": "2015-02-05", "lastClose": "6.619", "volume": "157730556", "open": "26.820", "high": "19.199", "low": "5.381"}, {"reportDate": "2015-02-06", "lastClose": "12.453", "volume": "171760556", "open": "6.036", "high": "26.042", "low": "8.473"}, {"reportDate": "2015-02-09", "lastClose": "20.509", "volume": "143138118", "open": "12.337", "high": "25.898", "low": "7.603"}, {"reportDate": "2015-02-10", "lastClose": "29.234", "volume": "215529867", "open": "18.485", "high": "30.219", "low": "27.339"}, {"reportDate": "2015-02-11", "lastClose": "22.897", "volume": "287069238", "open": "27.893", "high": "30.135", "low": "12.361"}, {"reportDate": "2015-02-12", "lastClose": "26.644", "volume": "275618048", "open": "21.064", "high": "31.652", "low": "9.116"}, {"reportDate": "2015-02-13", "lastClose": "6.563", "volume": "208971275", "open": "25.500", "high": "8.196", "low": "1.112"}, {"reportDate": "2015-02-17", "lastClose": "14.428", "volume": "213483048", "open": "6.543", "high": "29.414", "low": "13.443"}, {"reportDate": "2015-02-18", "lastClose": "11.793", "volume": "158900590", "open": "13.323", "high": "31.352", "low": "9.597"}, {"reportDate": "2015-02-19", "lastClose": "18.061", "volume": "130656008", "open": "11.476", "high": "31.354", "low": "14.628"}, {"reportDate": "2015-02-20", "lastClose": "19.926", "volume": "178339647", "open": "16.698", "high": "27.695", "low": "16.706"}, {"reportDate": "2015-02-23", "lastClose": "22.777", "volume": "237484169", "open": "18.422", "high": "24.243", "low": "20.289"}, {"reportDate": "2015-02-24", "lastClose": "11.733", "volume": "259192306", "open": "21.085", "high": "22.820", "low": "3.319"}, {"reportDate": "2015-02-25", "lastClose": "26.597", "volume": "240800019", "open": "11.692", "high": "29.981", "low": "22.516"}, {"reportDate": "2015-02-26", "lastClose": "21.939", "volume": "293624944", "open": "25.661", "high": "27.721", "low": "19.580"}, {"reportDate": "2015-02-27", "lastClose": "8.260", "volume": "214628996", "open": "21.631", "high": "9.894", "low": "3.061"}, {"reportDate": "2015-03-02", "lastClose": "7.246", "volume": "182567379", "open": "8.148", "high": "18.823", "low": "6.938"}, {"reportDate": "2015-03-03", "lastClose": "14.502", "volume": "144265908", "open": "6.853", "high": "17.895", "low": "3.071"}, {"reportDate": "2015-03-04", "lastClose": "18.841", "volume": "123027267", "open": "14.035", "high": "25.488", "low": "18.785"}, {"reportDate": "2015-03-05", "lastClose": "21.684", "volume": "195012927", "open": "18.808", "high": "30.535", "low": "2.988"}, {"reportDate": "2015-03-06", "lastClose": "14.107", "volume": "288504162", "open": "20.623", "high": "24.119", "low": "7.882"}, {"reportDate": "2015-03-09", "lastClose": "26.928", "volume": "293900012", "open": "12.873", "high": "30.169", "low": "22.269"}, {"reportDate": "2015-03-10", "lastClose": "30.411", "volume": "251151983", "open": "25.406", "high": "30.868", "low": "27.282"}, {"reportDate": "2015-03-11", "lastClose": "16.885", "volume": "239929366", "open": "29.137", "high": "27.504", "low": "12.947"}, {"reportDate": "2015-03-12", "lastClose": "20.153", "volume": "178814707", "open": "15.513", "high": "30.323", "low": "7.454"}, {"reportDate": "2015-03-13", "lastClose": "23.735", "volume": "189935090", "open": "19.330", "high": "27.546", "low": "22.229"}, {"reportDate": "2015-03-16", "lastClose": "25.295", "volume": "139505292", "open": "21.512", "high": "29.302", "low": "8.930"}, {"reportDate": "2015-03-17", "lastClose": "9.648", "volume": "169406078", "open": "22.893", "high": "23.853", "low": "9.354"}, {"reportDate": "2015-03-18", "lastClose": "28.762", "volume": "228861010", "open": "8.966", "high": "29.702", "low": "24.384"}, {"reportDate": "2015-03-19", "lastClose": "17.755", "volume": "165737369", "open": "26.015", "high": "26.024", "low": "12.904"}, {"reportDate": "2015-03-20", "lastClose": "30.051", "volume": "239854286", "open": "17.626", "high": "30.194", "low": "29.748"}, {"reportDate": "2015-03-23", "lastClose": "29.850", "volume": "150279156", "open": "29.232", "high": "31.068", "low": "18.436"}, {"reportDate": "2015-03-24", "lastClose": "21.301", "volume": "106551401", "open": "27.677", "high": "22.207", "low": "12.820"}, {"reportDate": "2015-03-25", "lastClose": "16.857", "volume": "200075619", "open": "20.954", "high": "30.460", "low": "16.118"}, {"reportDate": "2015-03-26", "lastClose": "1.877", "volume": "174583645", "open": "15.832", "high": "5.695", "low": "0.950"}, {"reportDate": "2015-03-27", "lastClose": "19.165", "volume": "134255651", "open": "1.831", "high": "27.178", "low": "15.441"}, {"reportDate": "2015-03-30", "lastClose": "17.162", "volume": "184820068", "open": "18.076", "high": "23.923", "low": "16.412"}, {"reportDate": "2015-03-31", "lastClose": "9.993", "volume": "150256599", "open": "15.740", "high": "25.748", "low": "4.097"}, {"reportDate": "2015-04-01", "lastClose": "18.725", "volume": "140935411", "open": "9.239", "high": "23.155", "low": "16.294"}, {"reportDate": "2015-04-02", "lastClose": "29.020", "volume": "107551555", "open": "18.709", "high": "30.906", "low": "23.059"}, {"reportDate": "2015-04-06", "lastClose": "21.871", "volume": "143046804", "open": "26.888", "high": "27.345", "low": "17.949"}, {"reportDate": "2015-04-07", "lastClose": "27.627", "volume": "118306175", "open": "21.850", "high": "29.700", "low": "11.832"}, {"reportDate": "2015-04-08", "lastClose": "30.004", "volume": "148603154", "open": "26.104", "high": "30.211", "low": "29.877"}, {"reportDate": "2015-04-09", "lastClose": "24.134", "volume": "106955107", "open": "29.917", "high": "25.342", "low": "7.957"}, {"reportDate": "2015-04-10", "lastClose": "30.382", "volume": "138903920", "open": "21.871", "high": "30.786", "low": "30.205"}, {"reportDate": "2015-04-13", "lastClose": "16.622", "volume": "139160442", "open": "28.260", "high": "28.665", "low": "10.488"}, {"reportDate": "2015-04-14", "lastClose": "28.027", "volume": "95283449", "open": "15.620", "high": "28.781", "low": "14.471"}, {"reportDate": "2015-04-15", "lastClose": "28.247", "volume": "95655822", "open": "26.236", "high": "29.680", "low": "16.210"}, {"reportDate": "2015-04-16", "lastClose": "28.999", "volume": "97792562", "open": "26.144", "high": "30.779", "low": "28.488"}, {"reportDate": "2015-04-17", "lastClose": "30.975", "volume": "200984778", "open": "27.009", "high": "31.216", "low": "30.937"}, {"reportDate": "2015-04-20", "lastClose": "23.745", "volume": "157902877", "open": "29.045", "high": "28.327", "low": "22.831"}, {"reportDate": "2015-04-21", "lastClose": "14.748", "volume": "127825332", "open": "23.588", "high": "20.160", "low": "5.481"}, {"reportDate": "2015-04-22", "lastClose": "25.151", "volume": "123398950", "open": "14.515", "high": "26.342", "low": "18.255"}, {"reportDate": "2015-04-23", "lastClose": "25.837", "volume": "172916772", "open": "22.911", "high": "28.392", "low": "18.062"}, {"reportDate": "2015-04-24", "lastClose": "17.347", "volume": "154208555", "open": "24.437", "high": "24.304", "low": "15.349"}, {"reportDate": "2015-04-27", "lastClose": "19.394", "volume": "363590063", "open": "17.036", "high": "33.023", "low": "14.493"}, {"reportDate": "2015-04-28", "lastClose": "24.359", "volume": "459088482", "open": "17.756", "high": "31.186", "low": "20.551"}, {"reportDate": "2015-04-29", "lastClose": "19.619", "volume": "232821199", "open": "24.163", "high": "29.906", "low": "16.982"}, {"reportDate": "2015-04-30", "lastClose": "22.350", "volume": "272916957", "open": "19.513", "high": "27.336", "low": "18.020"}, {"reportDate": "2015-05-01", "lastClose": "19.963", "volume": "226917416", "open": "20.301", "high": "29.291", "low": "14.667"}, {"reportDate": "2015-05-04", "lastClose": "22.218", "volume": "171433791", "open": "19.937", "high": "26.669", "low": "20.754"}, {"reportDate": "2015-05-05", "lastClose": "14.677", "volume": "166798689", "open": "20.279", "high": "29.609", "low": "6.925"}, {"reportDate": "2015-05-06", "lastClose": "30.562", "volume": "243515173", "open": "14.370", "high": "30.766", "low": "29.684"}, {"reportDate": "2015-05-07", "lastClose": "10.396", "volume": "147880464", "open": "27.794", "high": "13.254", "low": "4.783"}, {"reportDate": "2015-05-08", "lastClose": "10.753", "volume": "203622760", "open": "10.348", "high": "26.135", "low": "2.038"}, {"reportDate": "2015-05-11", "lastClose": "13.625", "volume": "138075554", "open": "10.016", "high": "26.237", "low": "9.622"}, {"reportDate": "2015-05-12", "lastClose": "21.241", "volume": "177144630", "open": "12.880", "high": "23.785", "low": "20.934"}, {"reportDate": "2015-05-13", "lastClose": "17.487", "volume": "121097719", "open": "19.545", "high": "25.103", "low": "9.272"}, {"reportDate": "2015-05-14", "lastClose": "18.680", "volume": "166957880", "open": "16.056", "high": "28.464", "low": "1.704"}, {"reportDate": "2015-05-15", "lastClose": "15.362", "volume": "129138337", "open": "18.619", "high": "17.693", "low": "4.128"}, {"reportDate": "2015-05-18", "lastClose": "11.309", "volume": "198430407", "open": "15.198", "high": "15.671", "low": "9.136"}, {"reportDate": "2015-05-19", "lastClose": "22.546", "volume": "169625192", "open": "11.054", "high": "29.924", "low": "19.658"}, {"reportDate": "2015-05-20", "lastClose": "18.267", "volume": "127318209", "open": "22.519", "high": "26.312", "low": "18.104"}, {"reportDate": "2015-05-21", "lastClose": "21.759", "volume": "142761346", "open": "16.922", "high": "22.952", "low": "19.959"}, {"reportDate": "2015-05-22", "lastClose": "32.689", "volume": "155244499", "open": "19.995", "high": "33.043", "low": "32.212"}, {"reportDate": "2015-05-26", "lastClose": "30.135", "volume": "277491781", "open": "32.022", "high": "32.184", "low": "30.009"}, {"reportDate": "2015-05-27", "lastClose": "11.304", "volume": "177757849", "open": "29.089", "high": "11.384", "low": "9.528"}, {"reportDate": "2015-05-28", "lastClose": "26.638", "volume": "112151150", "open": "10.324", "high": "30.568", "low": "18.703"}, {"reportDate": "2015-05-29", "lastClose": "22.490", "volume": "164480422", "open": "25.104", "high": "26.407", "low": "18.817"}, {"reportDate": "2015-06-01", "lastClose": "19.226", "volume": "118136032", "open": "22.173", "high": "20.514", "low": "16.604"}, {"reportDate": "2015-06-02", "lastClose": "21.307", "volume": "114375807", "open": "18.695", "high": "23.276", "low": "21.190"}, {"reportDate": "2015-06-03", "lastClose": "24.468", "volume": "106141542", "open": "19.633", "high": "27.437", "low": "16.980"}, {"reportDate": "2015-06-04", "lastClose": "29.830", "volume": "146047659", "open": "24.034", "high": "32.093", "low": "24.587"}, {"reportDate": "2015-06-05", "lastClose": "23.694", "volume": "125237025", "open": "27.372", "high": "28.882", "low": "10.616"}, {"reportDate": "2015-06-08", "lastClose": "29.838", "volume": "175704255", "open": "23.659", "high": "30.275", "low": "25.385"}, {"reportDate": "2015-06-09", "lastClose": "27.879", "volume": "214584974", "open": "26.953", "high": "27.958", "low": "25.290"}, {"reportDate": "2015-06-10", "lastClose": "13.650", "volume": "154647286", "open": "26.203", "high": "20.691", "low": "10.963"}, {"reportDate": "2015-06-11", "lastClose": "31.826", "volume": "114389257", "open": "12.562", "high": "32.135", "low": "30.091"}, {"reportDate": "2015-06-12", "lastClose": "25.595", "volume": "134637359", "open": "31.499", "high": "30.361", "low": "18.082"}, {"reportDate": "2015-06-15", "lastClose": "26.795", "volume": "167151033", "open": "24.968", "high": "29.468", "low": "17.300"}, {"reportDate": "2015-06-16", "lastClose": "3.377", "volume": "102762810", "open": "24.446", "high": "31.292", "low": "0.061"}, {"reportDate": "2015-06-17", "lastClose": "14.741", "volume": "105564702", "open": "3.291", "high": "18.289", "low": "7.678"}, {"reportDate": "2015-06-18", "lastClose": "23.799", "volume": "126329098", "open": "14.198", "high": "29.467", "low": "23.349"}, {"reportDate": "2015-06-19", "lastClose": "16.881", "volume": "205194669", "open": "22.849", "high": "30.940", "low": "10.648"}, {"reportDate": "2015-06-22", "lastClose": "14.522", "volume": "112545732", "open": "15.197", "high": "17.364", "low": "12.022"}, {"reportDate": "2015-06-23", "lastClose": "24.141", "volume": "105943210", "open": "13.911", "high": "24.309", "low": "24.008"}, {"reportDate": "2015-06-24", "lastClose": "20.488", "volume": "190886371", "open": "22.993", "high": "29.770", "low": "11.866"}, {"reportDate": "2015-06-25", "lastClose": "18.367", "volume": "106782170", "open": "19.256", "high": "28.269", "low": "8.138"}, {"reportDate": "2015-06-26", "lastClose": "15.713", "volume": "152763908", "open": "17.489", "high": "23.780", "low": "5.070"}, {"reportDate": "2015-06-29", "lastClose": "26.311", "volume": "173967476", "open": "14.962", "high": "28.410", "low": "20.272"}, {"reportDate": "2015-06-30", "lastClose": "30.563", "volume": "174927947", "open": "24.862", "high": "31.107", "low": "27.808"}, {"reportDate": "2015-07-01", "lastClose": "21.767", "volume": "103027794", "open": "29.646", "high": "27.046", "low": "4.791"}, {"reportDate": "2015-07-02", "lastClose": "19.319", "volume": "100980363", "open": "21.517", "high": "19.591", "low": "5.324"}, {"reportDate": "2015-07-06", "lastClose": "14.483", "volume": "96857211", "open": "18.474", "high": "15.548", "low": "5.661"}, {"reportDate": "2015-07-07", "lastClose": "30.964", "volume": "179205096", "open": "14.199", "high": "31.283", "low": "30.515"}, {"reportDate": "2015-07-08", "lastClose": "28.748", "volume": "204207921", "open": "30.089", "high": "29.598", "low": "23.893"}, {"reportDate": "2015-07-09", "lastClose": "24.884", "volume": "297854806", "open": "26.173", "high": "26.136", "low": "17.626"}, {"reportDate": "2015-07-10", "lastClose": "11.210", "volume": "224032338", "open": "23.168", "high": "21.123", "low": "11.044"}, {"reportDate": "2015-07-13", "lastClose": "11.236", "volume": "158361367", "open": "10.431", "high": "23.307", "low": "3.125"}, {"reportDate": "2015-07-14", "lastClose": "27.869", "volume": "109472692", "open": "11.211", "high": "28.643", "low": "18.387"}, {"reportDate": "2015-07-15", "lastClose": "17.751", "volume": "129337397", "open": "25.608", "high": "22.798", "low": "17.733"}, {"reportDate": "2015-07-16", "lastClose": "16.898", "volume": "115517445", "open": "16.741", "high": "23.097", "low": "1.413"}, {"reportDate": "2015-07-17", "lastClose": "14.807", "volume": "164337902", "open": "16.091", "high": "16.350", "low": "3.783"}, {"reportDate": "2015-07-20", "lastClose": "9.172", "volume": "179425542", "open": "13.800", "high": "30.637", "low": "3.171"}, {"reportDate": "2015-07-21", "lastClose": "16.527", "volume": "287749145", "open": "8.955", "high": "25.974", "low": "5.026"}, {"reportDate": "2015-07-22", "lastClose": "29.473", "volume": "446501629", "open": "15.753", "high": "30.025", "low": "23.121"}, {"reportDate": "2015-07-23", "lastClose": "18.594", "volume": "165303857", "open": "27.473", "high": "28.661", "low": "17.942"}, {"reportDate": "2015-07-24", "lastClose": "16.740", "volume": "153410495", "open": "16.857", "high": "22.380", "low": "11.524"}, {"reportDate": "2015-07-27", "lastClose": "24.549", "volume": "157583369", "open": "16.649", "high": "24.578", "low": "9.625"}, {"reportDate": "2015-07-28", "lastClose": "24.178", "volume": "122289524", "open": "24.086", "high": "28.025", "low": "20.932"}, {"reportDate": "2015-07-29", "lastClose": "26.496", "volume": "142668460", "open": "23.363", "high": "29.676", "low": "23.692"}, {"reportDate": "2015-07-30", "lastClose": "30.113", "volume": "129753559", "open": "24.466", "high": "30.230", "low": "30.003"}, {"reportDate": "2015-07-31", "lastClose": "27.806", "volume": "158010119", "open": "28.638", "high": "30.287", "low": "24.498"}, {"reportDate": "2015-08-03", "lastClose": "23.442", "volume": "227559622", "open": "25.238", "high": "26.955", "low": "23.163"}, {"reportDate": "2015-08-04", "lastClose": "13.675", "volume": "413301617", "open": "23.291", "high": "25.255", "low": "11.844"}, {"reportDate": "2015-08-05", "lastClose": "12.358", "volume": "341708964", "open": "12.744", "high": "21.223", "low": "11.352"}, {"reportDate": "2015-08-06", "lastClose": "16.082", "volume": "206881274", "open": "11.335", "high": "21.663", "low": "5.946"}, {"reportDate": "2015-08-07", "lastClose": "23.803", "volume": "146667607", "open": "15.892", "high": "25.275", "low": "18.564"}, {"reportDate": "2015-08-10", "lastClose": "28.292", "volume": "201495600", "open": "23.178", "high": "29.660", "low": "24.965"}, {"reportDate": "2015-08-11", "lastClose": "21.972", "volume": "321506387", "open": "25.997", "high": "24.311", "low": "7.745"}, {"reportDate": "2015-08-12", "lastClose": "10.904", "volume": "355211606", "open": "20.761", "high": "21.766", "low": "6.543"}, {"reportDate": "2015-08-13", "lastClose": "11.960", "volume": "192401402", "open": "9.977", "high": "19.366", "low": "5.937"}, {"reportDate": "2015-08-14", "lastClose": "21.500", "volume": "150107897", "open": "11.905", "high": "27.383", "low": "16.485"}, {"reportDate": "2015-08-17", "lastClose": "15.038", "volume": "141568062", "open": "21.071", "high": "21.319", "low": "4.249"}, {"reportDate": "2015-08-18", "lastClose": "16.105", "volume": "118960796", "open": "14.352", "high": "24.372", "low": "7.006"}, {"reportDate": "2015-08-19", "lastClose": "23.387", "volume": "187990277", "open": "15.540", "high": "28.905", "low": "15.529"}, {"reportDate": "2015-08-20", "lastClose": "15.987", "volume": "237645369", "open": "21.538", "high": "20.604", "low": "14.152"}, {"reportDate": "2015-08-21", "lastClose": "22.287", "volume": "482488999", "open": "14.862", "high": "26.206", "low": "21.811"}, {"reportDate": "2015-08-24", "lastClose": "22.674", "volume": "529008983", "open": "21.535", "high": "25.440", "low": "22.454"}, {"reportDate": "2015-08-25", "lastClose": "18.623", "volume": "390508196", "open": "21.395", "high": "23.449", "low": "12.341"}, {"reportDate": "2015-08-26", "lastClose": "8.015", "volume": "356085442", "open": "17.242", "high": "8.222", "low": "3.918"}, {"reportDate": "2015-08-27", "lastClose": "23.253", "volume": "307847549", "open": "7.910", "high": "26.282", "low": "21.242"}, {"reportDate": "2015-08-28", "lastClose": "15.294", "volume": "178125917", "open": "21.278", "high": "26.771", "low": "14.194"}, {"reportDate": "2015-08-31", "lastClose": "18.228", "volume": "189437363", "open": "14.916", "high": "24.747", "low": "15.149"}, {"reportDate": "2015-09-01", "lastClose": "23.442", "volume": "252851025", "open": "16.807", "high": "27.859", "low": "18.946"}, {"reportDate": "2015-09-02", "lastClose": "6.722", "volume": "221913178", "open": "22.035", "high": "14.113", "low": "5.111"}, {"reportDate": "2015-09-03", "lastClose": "9.531", "volume": "191295842", "open": "6.210", "high": "14.677", "low": "8.393"}, {"reportDate": "2015-09-04", "lastClose": "14.426", "volume": "181905195", "open": "8.968", "high": "21.012", "low": "10.738"}, {"reportDate": "2015-09-08", "lastClose": "6.240", "volume": "189827667", "open": "13.846", "high": "26.012", "low": "6.106"}, {"reportDate": "2015-09-09", "lastClose": "17.025", "volume": "294969202", "open": "5.714", "high": "24.135", "low": "1.768"}, {"reportDate": "2015-09-10", "lastClose": "27.085", "volume": "223422008", "open": "15.929", "high": "28.021", "low": "20.516"}, {"reportDate": "2015-09-11", "lastClose": "14.815", "volume": "161589571", "open": "25.189", "high": "27.049", "low": "13.277"}, {"reportDate": "2015-09-14", "lastClose": "22.886", "volume": "225097563", "open": "14.249", "high": "28.603", "low": "16.990"}, {"reportDate": "2015-09-15", "lastClose": "20.470", "volume": "144871402", "open": "22.737", "high": "24.407", "low": "18.005"}, {"reportDate": "2015-09-16", "lastClose": "4.668", "volume": "134625783", "open": "18.715", "high": "14.631", "low": "3.188"}, {"reportDate": "2015-09-17", "lastClose": "27.908", "volume": "250399019", "open": "4.220", "high": "28.416", "low": "26.458"}, {"reportDate": "2015-09-18", "lastClose": "13.618", "volume": "245902401", "open": "26.295", "high": "24.110", "low": "10.385"}, {"reportDate": "2015-09-21", "lastClose": "24.399", "volume": "156257787", "open": "12.643", "high": "24.832", "low": "11.633"}, {"reportDate": "2015-09-22", "lastClose": "15.069", "volume": "164382073", "open": "23.572", "high": "18.511", "low": "13.916"}, {"reportDate": "2015-09-23", "lastClose": "9.215", "volume": "134188272", "open": "13.628", "high": "9.440", "low": "4.197"}, {"reportDate": "2015-09-24", "lastClose": "21.409", "volume": "168268028", "open": "8.927", "high": "24.806", "low": "20.394"}, {"reportDate": "2015-09-25", "lastClose": "11.151", "volume": "183670410", "open": "19.334", "high": "13.743", "low": "4.462"}, {"reportDate": "2015-09-28", "lastClose": "19.386", "volume": "180405037", "open": "10.344", "high": "24.903", "low": "12.669"}, {"reportDate": "2015-09-29", "lastClose": "22.489", "volume": "271811024", "open": "19.133", "high": "26.031", "low": "18.631"}, {"reportDate": "2015-09-30", "lastClose": "9.336", "volume": "217387436", "open": "21.957", "high": "18.682", "low": "0.713"}, {"reportDate": "2015-10-01", "lastClose": "27.132", "volume": "215573863", "open": "8.729", "high": "27.262", "low": "26.631"}, {"reportDate": "2015-10-02", "lastClose": "23.576", "volume": "229726894", "open": "26.170", "high": "27.498", "low": "20.785"}, {"reportDate": "2015-10-05", "lastClose": "19.081", "volume": "186753134", "open": "21.530", "high": "27.188", "low": "15.004"}, {"reportDate": "2015-10-06", "lastClose": "10.792", "volume": "174753024", "open": "18.947", "high": "16.303", "low": "8.297"}, {"reportDate": "2015-10-07", "lastClose": "25.247", "volume": "171238158", "open": "9.770", "high": "27.197", "low": "13.860"}, {"reportDate": "2015-10-08", "lastClose": "21.320", "volume": "208092419", "open": "24.725", "high": "23.062", "low": "20.661"}, {"reportDate": "2015-10-09", "lastClose": "24.784", "volume": "183883901", "open": "19.954", "high": "27.744", "low": "13.128"}, {"reportDate": "2015-10-12", "lastClose": "25.211", "volume": "119733630", "open": "22.666", "high": "27.394", "low": "22.296"}, {"reportDate": "2015-10-13", "lastClose": "24.563", "volume": "110418806", "open": "23.538", "high": "24.846", "low": "21.743"}, {"reportDate": "2015-10-14", "lastClose": "27.365", "volume": "142907055", "open": "22.789", "high": "27.507", "low": "27.304"}, {"reportDate": "2015-10-15", "lastClose": "19.725", "volume": "144698089", "open": "25.181", "high": "23.665", "low": "14.442"}, {"reportDate": "2015-10-16", "lastClose": "11.402", "volume": "150538453", "open": "19.036", "high": "23.260", "low": "3.401"}, {"reportDate": "2015-10-19", "lastClose": "25.231", "volume": "109098485", "open": "10.957", "high": "26.186", "low": "24.016"}, {"reportDate": "2015-10-20", "lastClose": "19.915", "volume": "171509670", "open": "23.998", "high": "20.702", "low": "14.900"}, {"reportDate": "2015-10-21", "lastClose": "28.278", "volume": "151745385", "open": "18.431", "high": "28.436", "low": "28.158"}, {"reportDate": "2015-10-22", "lastClose": "8.903", "volume": "153231605", "open": "26.351", "high": "14.737", "low": "4.403"}, {"reportDate": "2015-10-23", "lastClose": "29.160", "volume": "228857557", "open": "8.306", "high": "29.744", "low": "28.670"}, {"reportDate": "2015-10-26", "lastClose": "13.479", "volume": "247831641", "open": "28.273", "high": "14.220", "low": "4.520"}, {"reportDate": "2015-10-27", "lastClose": "12.647", "volume": "220748488", "open": "12.769", "high": "15.516", "low": "3.911"}, {"reportDate": "2015-10-28", "lastClose": "17.869", "volume": "316117673", "open": "11.854", "high": "18.695", "low": "0.425"}, {"reportDate": "2015-10-29", "lastClose": "9.480", "volume": "186416443", "open": "16.476", "high": "13.740", "low": "1.016"}, {"reportDate": "2015-10-30", "lastClose": "29.922", "volume": "185021278", "open": "8.908", "high": "29.953", "low": "29.807"}, {"reportDate": "2015-11-02", "lastClose": "15.891", "volume": "127211463", "open": "27.338", "high": "22.945", "low": "10.386"}, {"reportDate": "2015-11-03", "lastClose": "23.740", "volume": "169847776", "open": "14.889", "high": "27.073", "low": "22.908"}, {"reportDate": "2015-11-04", "lastClose": "22.626", "volume": "153390788", "open": "22.102", "high": "25.429", "low": "22.292"}, {"reportDate": "2015-11-05", "lastClose": "18.346", "volume": "143615979", "open": "20.420", "high": "22.749", "low": "15.020"}, {"reportDate": "2015-11-06", "lastClose": "24.828", "volume": "126359521", "open": "16.673", "high": "25.530", "low": "23.450"}, {"reportDate": "2015-11-09", "lastClose": "23.530", "volume": "118229646", "open": "24.174", "high": "27.617", "low": "12.317"}, {"reportDate": "2015-11-10", "lastClose": "23.612", "volume": "235341689", "open": "21.373", "high": "28.576", "low": "21.758"}, {"reportDate": "2015-11-11", "lastClose": "22.922", "volume": "149833256", "open": "22.514", "high": "22.995", "low": "5.608"}, {"reportDate": "2015-11-12", "lastClose": "29.051", "volume": "109875353", "open": "22.140", "high": "29.076", "low": "28.801"}, {"reportDate": "2015-11-13", "lastClose": "22.858", "volume": "153941087", "open": "26.812", "high": "23.425", "low": "21.309"}, {"reportDate": "2015-11-16", "lastClose": "13.570", "volume": "133186378", "open": "22.824", "high": "24.143", "low": "2.655"}, {"reportDate": "2015-11-17", "lastClose": "21.400", "volume": "101978621", "open": "12.352", "high": "22.508", "low": "16.475"}, {"reportDate": "2015-11-18", "lastClose": "16.312", "volume": "183891974", "open": "20.604", "high": "24.632", "low": "7.288"}, {"reportDate": "2015-11-19", "lastClose": "22.141", "volume": "151587912", "open": "16.111", "high": "26.785", "low": "16.683"}, {"reportDate": "2015-11-20", "lastClose": "29.029", "volume": "124500627", "open": "19.939", "high": "29.320", "low": "28.898"}, {"reportDate": "2015-11-23", "lastClose": "10.624", "volume": "106826365", "open": "28.784", "high": "21.761", "low": "5.999"}, {"reportDate": "2015-11-24", "lastClose": "28.139", "volume": "158382056", "open": "10.233", "high": "29.089", "low": "20.793"}, {"reportDate": "2015-11-25", "lastClose": "21.295", "volume": "72297190", "open": "25.444", "high": "27.154", "low": "15.938"}, {"reportDate": "2015-11-27", "lastClose": "21.612", "volume": "49988018", "open": "20.114", "high": "28.523", "low": "16.288"}, {"reportDate": "2015-11-30", "lastClose": "20.100", "volume": "140010572", "open": "19.853", "high": "27.337", "low": "15.870"}, {"reportDate": "2015-12-01", "lastClose": "17.985", "volume": "128499797", "open": "19.366", "high": "29.003", "low": "15.309"}, {"reportDate": "2015-12-02", "lastClose": "24.659", "volume": "108149506", "open": "16.330", "high": "28.720", "low": "23.948"}, {"reportDate": "2015-12-03", "lastClose": "5.471", "volume": "140080759", "open": "23.859", "high": "13.485", "low": "1.682"}, {"reportDate": "2015-12-04", "lastClose": "29.076", "volume": "209688420", "open": "5.129", "high": "29.147", "low": "16.642"}, {"reportDate": "2015-12-07", "lastClose": "28.514", "volume": "112921438", "open": "27.784", "high": "29.201", "low": "28.498"}, {"reportDate": "2015-12-08", "lastClose": "17.892", "volume": "127675943", "open": "28.010", "high": "20.767", "low": "17.149"}, {"reportDate": "2015-12-09", "lastClose": "28.455", "volume": "176329482", "open": "17.194", "high": "28.592", "low": "28.392"}, {"reportDate": "2015-12-10", "lastClose": "16.084", "volume": "115488691", "open": "26.706", "high": "26.040", "low": "15.359"}, {"reportDate": "2015-12-11", "lastClose": "17.363", "volume": "170537724", "open": "14.909", "high": "26.778", "low": "14.854"}, {"reportDate": "2015-12-14", "lastClose": "20.975", "volume": "243202354", "open": "16.043", "high": "23.826", "low": "6.050"}, {"reportDate": "2015-12-15", "lastClose": "14.644", "volume": "210226773", "open": "20.744", "high": "15.067", "low": "13.461"}, {"reportDate": "2015-12-16", "lastClose": "2.378", "volume": "190376431", "open": "14.117", "high": "26.872", "low": "0.392"}, {"reportDate": "2015-12-17", "lastClose": "24.686", "volume": "155031469", "open": "2.285", "high": "26.807", "low": "22.799"}, {"reportDate": "2015-12-18", "lastClose": "14.773", "volume": "330841283", "open": "24.639", "high": "15.243", "low": "14.128"}, {"reportDate": "2015-12-21", "lastClose": "19.740", "volume": "153463391", "open": "14.457", "high": "22.340", "low": "18.077"}, {"reportDate": "2015-12-22", "lastClose": "10.692", "volume": "121489428", "open": "19.563", "high": "15.994", "low": "6.229"}, {"reportDate": "2015-12-23", "lastClose": "17.162", "volume": "113229560", "open": "9.643", "high": "17.347", "low": "15.190"}, {"reportDate": "2015-12-24", "lastClose": "23.203", "volume": "45942851", "open": "16.588", "high": "24.545", "low": "17.097"}, {"reportDate": "2015-12-28", "lastClose": "12.425", "volume": "95529501", "open": "21.459", "high": "20.694", "low": "8.056"}, {"reportDate": "2015-12-29", "lastClose": "21.884", "volume": "105712244", "open": "11.289", "high": "25.574", "low": "17.587"}, {"reportDate": "2015-12-30", "lastClose": "15.355", "volume": "92415058", "open": "20.429", "high": "17.888", "low": "5.457"}, {"reportDate": "2015-12-31", "lastClose": "21.573", "volume": "157589542", "open": "13.981", "high": "23.134", "low": "17.464"}, {"reportDate": "2016-01-04", "lastClose": "20.231", "volume": "217259086", "open": "19.432", "high": "21.713", "low": "17.539"}, {"reportDate": "2016-01-05", "lastClose": "0.606", "volume": "178734445", "open": "18.244", "high": "1.409", "low": "0.034"}, {"reportDate": "2016-01-06", "lastClose": "17.374", "volume": "257780894", "open": "0.594", "high": "18.432", "low": "8.997"}, {"reportDate": "2016-01-07", "lastClose": "23.985", "volume": "285827571", "open": "17.256", "high": "24.561", "low": "21.763"}, {"reportDate": "2016-01-08", "lastClose": "11.992", "volume": "232312797", "open": "23.467", "high": "13.479", "low": "3.820"}, {"reportDate": "2016-01-11", "lastClose": "17.889", "volume": "180304762", "open": "11.451", "high": "23.222", "low": "16.100"}, {"reportDate": "2016-01-12", "lastClose": "10.260", "volume": "176530356", "open": "17.527", "high": "14.806", "low": "6.259"}, {"reportDate": "2016-01-13", "lastClose": "5.337", "volume": "225520397", "open": "10.233", "high": "8.173", "low": "3.267"}, {"reportDate": "2016-01-14", "lastClose": "20.797", "volume": "235532281", "open": "5.296", "high": "23.910", "low": "7.523"}, {"reportDate": "2016-01-15", "lastClose": "10.647", "volume": "267157951", "open": "18.934", "high": "20.071", "low": "4.893"}, {"reportDate": "2016-01-19", "lastClose": "14.351", "volume": "172900204", "open": "10.278", "high": "16.594", "low": "7.901"}, {"reportDate": "2016-01-20", "lastClose": "20.152", "volume": "269717514", "open": "13.918", "high": "20.667", "low": "17.284"}, {"reportDate": "2016-01-21", "lastClose": "13.200", "volume": "197972502", "open": "18.435", "high": "21.444", "low": "10.923"}, {"reportDate": "2016-01-22", "lastClose": "20.803", "volume": "239995673", "open": "12.066", "high": "21.757", "low": "20.547"}, {"reportDate": "2016-01-25", "lastClose": "24.950", "volume": "175067594", "open": "20.569", "high": "25.154", "low": "18.835"}, {"reportDate": "2016-01-26", "lastClose": "24.400", "volume": "248078567", "open": "23.693", "high": "24.508", "low": "23.765"}, {"reportDate": "2016-01-27", "lastClose": "19.613", "volume": "478729734", "open": "23.140", "high": "22.588", "low": "12.504"}, {"reportDate": "2016-01-28", "lastClose": "7.236", "volume": "206533042", "open": "17.676", "high": "8.611", "low": "1.834"}, {"reportDate": "2016-01-29", "lastClose": "23.397", "volume": "216989708", "open": "6.828", "high": "23.411", "low": "21.507"}, {"reportDate": "2016-02-01", "lastClose": "17.991", "volume": "137351605", "open": "21.689", "high": "21.565", "low": "16.723"}, {"reportDate": "2016-02-02", "lastClose": "23.149", "volume": "137340334", "open": "17.591", "high": "23.300", "low": "22.950"}, {"reportDate": "2016-02-03", "lastClose": "4.333", "volume": "178906251", "open": "21.485", "high": "16.588", "low": "1.781"}, {"reportDate": "2016-02-04", "lastClose": "14.933", "volume": "175552860", "open": "4.151", "high": "22.775", "low": "9.391"}, {"reportDate": "2016-02-05", "lastClose": "23.128", "volume": "162199390", "open": "13.858", "high": "23.229", "low": "18.402"}, {"reportDate": "2016-02-08", "lastClose": "15.521", "volume": "212406813", "open": "22.417", "high": "17.238", "low": "12.080"}, {"reportDate": "2016-02-09", "lastClose": "6.185", "volume": "148259772", "open": "14.136", "high": "23.386", "low": "5.390"}, {"reportDate": "2016-02-10", "lastClose": "18.335", "volume": "150306174", "open": "5.658", "high": "18.368", "low": "5.771"}, {"reportDate": "2016-02-11", "lastClose": "22.980", "volume": "183083014", "open": "18.110", "high": "23.489", "low": "12.748"}, {"reportDate": "2016-02-12", "lastClose": "6.263", "volume": "156980506", "open": "20.902", "high": "14.198", "low": "4.106"}, {"reportDate": "2016-02-16", "lastClose": "4.149", "volume": "160062311", "open": "6.010", "high": "7.974", "low": "4.101"}, {"reportDate": "2016-02-17", "lastClose": "8.652", "volume": "173939682", "open": "3.820", "high": "22.286", "low": "7.341"}, {"reportDate": "2016-02-18", "lastClose": "14.893", "volume": "126390415", "open": "8.010", "high": "20.087", "low": "10.702"}, {"reportDate": "2016-02-19", "lastClose": "13.063", "volume": "130514901", "open": "14.287", "high": "21.585", "low": "8.072"}, {"reportDate": "2016-02-22", "lastClose": "23.086", "volume": "125261153", "open": "11.955", "high": "24.098", "low": "21.443"}, {"reportDate": "2016-02-23", "lastClose": "23.698", "volume": "112316431", "open": "20.953", "high": "23.841", "low": "23.539"}, {"reportDate": "2016-02-24", "lastClose": "15.759", "volume": "118974613", "open": "22.841", "high": "18.236", "low": "8.653"}, {"reportDate": "2016-02-25", "lastClose": "17.978", "volume": "95203804", "open": "15.580", "high": "22.097", "low": "17.761"}, {"reportDate": "2016-02-26", "lastClose": "4.287", "volume": "110943798", "open": "17.800", "high": "21.593", "low": "1.646"}, {"reportDate": "2016-02-29", "lastClose": "17.283", "volume": "121968452", "open": "4.158", "high": "22.474", "low": "9.406"}, {"reportDate": "2016-03-01", "lastClose": "20.086", "volume": "184550622", "open": "16.424", "high": "21.225", "low": "9.755"}, {"reportDate": "2016-03-02", "lastClose": "5.570", "volume": "129710321", "open": "18.515", "high": "24.857", "low": "2.578"}, {"reportDate": "2016-03-03", "lastClose": "7.336", "volume": "138760835", "open": "5.100", "high": "10.953", "low": "6.337"}, {"reportDate": "2016-03-04", "lastClose": "13.483", "volume": "167206246", "open": "7.148", "high": "15.771", "low": "6.540"}, {"reportDate": "2016-03-07", "lastClose": "11.490", "volume": "127729222", "open": "12.631", "high": "20.180", "low": "10.532"}, {"reportDate": "2016-03-08", "lastClose": "22.394", "volume": "109402604", "open": "10.396", "high": "24.357", "low": "20.039"}, {"reportDate": "2016-03-09", "lastClose": "7.506", "volume": "94730466", "open": "20.887", "high": "16.259", "low": "2.032"}, {"reportDate": "2016-03-10", "lastClose": "24.439", "volume": "122700349", "open": "7.157", "high": "24.962", "low": "23.098"}, {"reportDate": "2016-03-11", "lastClose": "10.061", "volume": "102859821", "open": "22.411", "high": "21.794", "low": "3.875"}, {"reportDate": "2016-03-14", "lastClose": "13.307", "volume": "86674326", "open": "9.967", "high": "24.061", "low": "8.816"}, {"reportDate": "2016-03-15", "lastClose": "23.136", "volume": "155736877", "open": "12.630", "high": "24.859", "low": "18.981"}, {"reportDate": "2016-03-16", "lastClose": "13.604", "volume": "149024369", "open": "21.132", "high": "22.672", "low": "7.461"}, {"reportDate": "2016-03-17", "lastClose": "25.489", "volume": "115692232", "open": "13.392", "high": "26.235", "low": "24.511"}, {"reportDate": "2016-03-18", "lastClose": "24.828", "volume": "170052542", "open": "23.540", "high": "25.292", "low": "19.384"}, {"reportDate": "2016-03-21", "lastClose": "17.143", "volume": "136075277", "open": "23.947", "high": "23.404", "low": "14.036"}, {"reportDate": "2016-03-22", "lastClose": "16.760", "volume": "115670739", "open": "16.177", "high": "17.085", "low": "15.341"}, {"reportDate": "2016-03-23", "lastClose": "7.373", "volume": "92472546", "open": "16.351", "high": "20.437", "low": "7.199"}, {"reportDate": "2016-03-24", "lastClose": "25.598", "volume": "87980143", "open": "6.735", "high": "25.899", "low": "24.068"}, {"reportDate": "2016-03-28", "lastClose": "24.344", "volume": "70095635", "open": "23.741", "high": "25.616", "low": "24.318"}, {"reportDate": "2016-03-29", "lastClose": "16.126", "volume": "101319742", "open": "22.437", "high": "21.725", "low": "13.141"}, {"reportDate": "2016-03-30", "lastClose": "13.654", "volume": "172121669", "open": "15.123", "high": "17.138", "low": "12.413"}, {"reportDate": "2016-03-31", "lastClose": "6.481", "volume": "92880741", "open": "13.128", "high": "16.215", "low": "5.267"}, {"reportDate": "2016-04-01", "lastClose": "23.154", "volume": "89722138", "open": "6.187", "high": "27.020", "low": "18.613"}, {"reportDate": "2016-04-04", "lastClose": "27.496", "volume": "144739230", "open": "20.865", "high": "27.714", "low": "26.633"}, {"reportDate": "2016-04-05", "lastClose": "26.018", "volume": "87888381", "open": "26.087", "high": "26.404", "low": "25.341"}, {"reportDate": "2016-04-06", "lastClose": "17.385", "volume": "86206362", "open": "24.064", "high": "23.973", "low": "14.516"}, {"reportDate": "2016-04-07", "lastClose": "21.938", "volume": "103459894", "open": "16.344", "high": "22.979", "low": "21.075"}, {"reportDate": "2016-04-08", "lastClose": "13.332", "volume": "94082176", "open": "20.153", "high": "14.927", "low": "0.488"}, {"reportDate": "2016-04-11", "lastClose": "15.862", "volume": "115113637", "open": "13.323", "high": "24.308", "low": "7.393"}, {"reportDate": "2016-04-12", "lastClose": "24.474", "volume": "102279080", "open": "15.694", "high": "25.891", "low": "18.316"}, {"reportDate": "2016-04-13", "lastClose": "22.331", "volume": "106654232", "open": "23.676", "high": "25.476", "low": "11.710"}, {"reportDate": "2016-04-14", "lastClose": "20.574", "volume": "94359108", "open": "21.773", "high": "25.451", "low": "17.394"}, {"reportDate": "2016-04-15", "lastClose": "11.090", "volume": "170666730", "open": "18.877", "high": "11.308", "low": "1.218"}, {"reportDate": "2016-04-18", "lastClose": "24.159", "volume": "209244055", "open": "10.219", "high": "25.810", "low": "21.190"}, {"reportDate": "2016-04-19", "lastClose": "17.673", "volume": "125142520", "open": "23.507", "high": "19.369", "low": "11.119"}, {"reportDate": "2016-04-20", "lastClose": "24.658", "volume": "114750325", "open": "16.277", "high": "26.531", "low": "22.392"}, {"reportDate": "2016-04-21", "lastClose": "6.812", "volume": "123885139", "open": "23.519", "high": "11.650", "low": "0.100"}, {"reportDate": "2016-04-22", "lastClose": "20.732", "volume": "109978405", "open": "6.261", "high": "24.340", "low": "17.860"}, {"reportDate": "2016-04-25", "lastClose": "16.453", "volume": "101688819", "open": "18.741", "high": "26.227", "low": "6.382"}, {"reportDate": "2016-04-26", "lastClose": "24.185", "volume": "202137164", "open": "15.525", "high": "24.861", "low": "23.507"}, {"reportDate": "2016-04-27", "lastClose": "16.305", "volume": "388698632", "open": "22.187", "high": "18.664", "low": "1.125"}, {"reportDate": "2016-04-28", "lastClose": "14.870", "volume": "265026191", "open": "15.635", "high": "22.802", "low": "9.973"}, {"reportDate": "2016-04-29", "lastClose": "22.756", "volume": "255129445", "open": "14.730", "high": "22.807", "low": "21.334"}, {"reportDate": "2016-05-02", "lastClose": "20.224", "volume": "189102413", "open": "22.689", "high": "22.517", "low": "19.785"}, {"reportDate": "2016-05-03", "lastClose": "9.508", "volume": "204828180", "open": "18.591", "high": "13.125", "low": "7.943"}, {"reportDate": "2016-05-04", "lastClose": "12.292", "volume": "159393802", "open": "9.080", "high": "21.068", "low": "5.806"}, {"reportDate": "2016-05-05", "lastClose": "9.204", "volume": "136796924", "open": "12.133", "high": "9.760", "low": "8.920"}, {"reportDate": "2016-05-06", "lastClose": "18.786", "volume": "164291797", "open": "8.552", "high": "21.404", "low": "11.356"}, {"reportDate": "2016-05-09", "lastClose": "8.457", "volume": "110270969", "open": "18.099", "high": "15.821", "low": "0.813"}, {"reportDate": "2016-05-10", "lastClose": "22.060", "volume": "129574078", "open": "8.033", "high": "23.128", "low": "13.401"}, {"reportDate": "2016-05-11", "lastClose": "18.440", "volume": "109610704", "open": "21.608", "high": "18.579", "low": "17.655"}, {"reportDate": "2016-05-12", "lastClose": "7.879", "volume": "297502277", "open": "18.163", "high": "21.594", "low": "3.024"}, {"reportDate": "2016-05-13", "lastClose": "14.339", "volume": "155503817", "open": "7.534", "high": "17.499", "low": "0.675"}, {"reportDate": "2016-05-16", "lastClose": "12.373", "volume": "229005377", "open": "13.855", "high": "18.329", "low": "10.568"}, {"reportDate": "2016-05-17", "lastClose": "14.212", "volume": "160155947", "open": "12.364", "high": "21.025", "low": "12.428"}, {"reportDate": "2016-05-18", "lastClose": "6.906", "volume": "142665571", "open": "13.275", "high": "8.630", "low": "5.368"}, {"reportDate": "2016-05-19", "lastClose": "10.381", "volume": "106077411", "open": "6.278", "high": "16.937", "low": "2.159"}, {"reportDate": "2016-05-20", "lastClose": "19.265", "volume": "103502239", "open": "10.327", "high": "20.942", "low": "10.400"}, {"reportDate": "2016-05-23", "lastClose": "22.954", "volume": "124829995", "open": "18.840", "high": "24.054", "low": "20.944"}, {"reportDate": "2016-05-24", "lastClose": "19.856", "volume": "120875428", "open": "20.875", "high": "21.088", "low": "12.931"}, {"reportDate": "2016-05-25", "lastClose": "24.411", "volume": "130364286", "open": "19.467", "high": "24.913", "low": "24.256"}, {"reportDate": "2016-05-26", "lastClose": "19.982", "volume": "188799277", "open": "22.684", "high": "21.773", "low": "18.176"}, {"reportDate": "2016-05-27", "lastClose": "22.783", "volume": "143933175", "open": "19.165", "high": "23.775", "low": "19.910"}, {"reportDate": "2016-05-31", "lastClose": "20.345", "volume": "162938303", "open": "21.812", "high": "20.893", "low": "19.214"}, {"reportDate": "2016-06-01", "lastClose": "19.004", "volume": "104390747", "open": "18.843", "high": "20.533", "low": "10.746"}, {"reportDate": "2016-06-02", "lastClose": "16.956", "volume": "153227717", "open": "18.887", "high": "22.589", "low": "0.709"}, {"reportDate": "2016-06-03", "lastClose": "16.076", "volume": "95039568", "open": "15.359", "high": "20.992", "low": "15.024"}, {"reportDate": "2016-06-06", "lastClose": "22.439", "volume": "80027392", "open": "14.676", "high": "24.535", "low": "22.303"}, {"reportDate": "2016-06-07", "lastClose": "21.696", "volume": "83130206", "open": "21.107", "high": "24.010", "low": "21.423"}, {"reportDate": "2016-06-08", "lastClose": "8.848", "volume": "82093766", "open": "21.315", "high": "19.943", "low": "7.075"}, {"reportDate": "2016-06-09", "lastClose": "16.822", "volume": "89891147", "open": "8.117", "high": "20.439", "low": "15.792"}, {"reportDate": "2016-06-10", "lastClose": "1.118", "volume": "105748566", "open": "15.667", "high": "16.925", "low": "0.576"}, {"reportDate": "2016-06-13", "lastClose": "16.303", "volume": "141936043", "open": "1.067", "high": "17.331", "low": "13.898"}, {"reportDate": "2016-06-14", "lastClose": "21.326", "volume": "118924281", "open": "16.055", "high": "23.603", "low": "17.214"}, {"reportDate": "2016-06-15", "lastClose": "16.401", "volume": "95115486", "open": "20.433", "high": "24.449", "low": "14.152"}, {"reportDate": "2016-06-16", "lastClose": "11.794", "volume": "117270036", "open": "16.277", "high": "23.275", "low": "0.574"}, {"reportDate": "2016-06-17", "lastClose": "16.256", "volume": "208722569", "open": "11.532", "high": "17.679", "low": "10.636"}, {"reportDate": "2016-06-20", "lastClose": "19.876", "volume": "110600749", "open": "16.026", "high": "23.144", "low": "18.666"}, {"reportDate": "2016-06-21", "lastClose": "6.253", "volume": "131845471", "open": "18.918", "high": "21.045", "low": "5.931"}, {"reportDate": "2016-06-22", "lastClose": "22.040", "volume": "107576987", "open": "6.086", "high": "22.980", "low": "19.060"}, {"reportDate": "2016-06-23", "lastClose": "22.155", "volume": "112937508", "open": "19.918", "high": "23.549", "low": "21.401"}, {"reportDate": "2016-06-24", "lastClose": "20.134", "volume": "271899402", "open": "20.116", "high": "22.989", "low": "10.791"}, {"reportDate": "2016-06-27", "lastClose": "21.513", "volume": "176034532", "open": "20.101", "high": "21.955", "low": "20.427"}, {"reportDate": "2016-06-28", "lastClose": "8.560", "volume": "138511724", "open": "20.344", "high": "19.810", "low": "6.504"}, {"reportDate": "2016-06-29", "lastClose": "9.246", "volume": "142095421", "open": "7.749", "high": "20.401", "low": "5.471"}, {"reportDate": "2016-06-30", "lastClose": "16.979", "volume": "115038524", "open": "9.104", "high": "20.914", "low": "10.352"}, {"reportDate": "2016-07-01", "lastClose": "11.971", "volume": "97527281", "open": "15.730", "high": "21.425", "low": "6.889"}, {"reportDate": "2016-07-05", "lastClose": "4.759", "volume": "102695923", "open": "11.237", "high": "17.077", "low": "3.200"}, {"reportDate": "2016-07-06", "lastClose": "16.210", "volume": "122781162", "open": "4.491", "high": "22.310", "low": "13.058"}, {"reportDate": "2016-07-07", "lastClose": "10.047", "volume": "82480026", "open": "15.242", "high": "13.665", "low": "7.305"}, {"reportDate": "2016-07-08", "lastClose": "9.033", "volume": "102504841", "open": "9.459", "high": "22.324", "low": "8.687"}, {"reportDate": "2016-07-11", "lastClose": "11.956", "volume": "83055883", "open": "8.283", "high": "18.253", "low": "11.878"}, {"reportDate": "2016-07-12", "lastClose": "16.350", "volume": "90837962", "open": "10.841", "high": "21.998", "low": "14.796"}, {"reportDate": "2016-07-13", "lastClose": "22.195", "volume": "101606812", "open": "15.936", "high": "22.626", "low": "22.185"}, {"reportDate": "2016-07-14", "lastClose": "12.247", "volume": "139218690", "open": "21.180", "high": "19.510", "low": "2.361"}, {"reportDate": "2016-07-15", "lastClose": "8.320", "volume": "117815477", "open": "11.946", "high": "10.846", "low": "0.528"}, {"reportDate": "2016-07-18", "lastClose": "9.388", "volume": "118907098", "open": "8.136", "high": "17.184", "low": "7.814"}, {"reportDate": "2016-07-19", "lastClose": "22.396", "volume": "86184536", "open": "8.675", "high": "22.846", "low": "10.953"}, {"reportDate": "2016-07-20", "lastClose": "22.977", "volume": "85278814", "open": "22.051", "high": "23.205", "low": "22.768"}, {"reportDate": "2016-07-21", "lastClose": "20.018", "volume": "123030871", "open": "20.816", "high": "23.254", "low": "19.340"}, {"reportDate": "2016-07-22", "lastClose": "23.856", "volume": "91821827", "open": "19.750", "high": "24.109", "low": "23.491"}, {"reportDate": "2016-07-25", "lastClose": "14.136", "volume": "143094380", "open": "23.711", "high": "20.163", "low": "8.889"}, {"reportDate": "2016-07-26", "lastClose": "18.142", "volume": "181620636", "open": "13.076", "high": "22.991", "low": "14.532"}, {"reportDate": "2016-07-27", "lastClose": "10.058", "volume": "319814294", "open": "17.969", "high": "12.747", "low": "4.996"}, {"reportDate": "2016-07-28", "lastClose": "10.039", "volume": "139990996", "open": "9.200", "high": "25.744", "low": "9.495"}, {"reportDate": "2016-07-29", "lastClose": "14.154", "volume": "99230207", "open": "9.273", "high": "18.509", "low": "0.340"}, {"reportDate": "2016-08-01", "lastClose": "21.597", "volume": "127332192", "open": "12.999", "high": "25.688", "low": "21.243"}, {"reportDate": "2016-08-02", "lastClose": "24.673", "volume": "132830505", "open": "19.846", "high": "25.803", "low": "24.541"}, {"reportDate": "2016-08-03", "lastClose": "17.765", "volume": "96717988", "open": "24.332", "high": "22.278", "low": "10.234"}, {"reportDate": "2016-08-04", "lastClose": "14.953", "volume": "85765875", "open": "16.489", "high": "16.921", "low": "13.263"}, {"reportDate": "2016-08-05", "lastClose": "24.134", "volume": "131659481", "open": "14.776", "high": "26.774", "low": "19.418"}, {"reportDate": "2016-08-08", "lastClose": "25.307", "volume": "107272408", "open": "23.209", "high": "25.980", "low": "23.335"}, {"reportDate": "2016-08-09", "lastClose": "18.030", "volume": "90276178", "open": "25.052", "high": "20.748", "low": "12.484"}, {"reportDate": "2016-08-10", "lastClose": "20.044", "volume": "81202112", "open": "17.061", "high": "24.012", "low": "18.905"}, {"reportDate": "2016-08-11", "lastClose": "26.426", "volume": "96183167", "open": "18.745", "high": "26.746", "low": "24.469"}, {"reportDate": "2016-08-12", "lastClose": "6.281", "volume": "64340128", "open": "25.534", "high": "16.461", "low": "0.513"}, {"reportDate": "2016-08-15", "lastClose": "22.736", "volume": "93815915", "open": "6.184", "high": "26.795", "low": "15.353"}, {"reportDate": "2016-08-16", "lastClose": "24.903", "volume": "131500649", "open": "22.614", "high": "26.569", "low": "23.422"}, {"reportDate": "2016-08-17", "lastClose": "3.556", "volume": "91161150", "open": "24.403", "high": "22.620", "low": "1.461"}, {"reportDate": "2016-08-18", "lastClose": "23.336", "volume": "76137844", "open": "3.362", "high": "24.145", "low": "22.527"}, {"reportDate": "2016-08-19", "lastClose": "11.812", "volume": "98680276", "open": "22.590", "high": "22.286", "low": "3.233"}, {"reportDate": "2016-08-22", "lastClose": "26.119", "volume": "102790206", "open": "11.051", "high": "26.971", "low": "26.087"}, {"reportDate": "2016-08-23", "lastClose": "10.193", "volume": "76743446", "open": "24.221", "high": "12.487", "low": "0.217"}, {"reportDate": "2016-08-24", "lastClose": "20.342", "volume": "82009877", "open": "9.550", "high": "24.235", "low": "15.093"}, {"reportDate": "2016-08-25", "lastClose": "17.186", "volume": "90629813", "open": "18.313", "high": "17.219", "low": "8.630"}, {"reportDate": "2016-08-26", "lastClose": "23.331", "volume": "91677702", "open": "15.652", "high": "23.453", "low": "22.250"}, {"reportDate": "2016-08-29", "lastClose": "24.905", "volume": "91879359", "open": "21.950", "high": "25.863", "low": "23.725"}, {"reportDate": "2016-08-30", "lastClose": "22.674", "volume": "81564190", "open": "22.863", "high": "25.102", "low": "22.352"}, {"reportDate": "2016-08-31", "lastClose": "25.985", "volume": "122329532", "open": "20.953", "high": "26.372", "low": "24.833"}, {"reportDate": "2016-09-01", "lastClose": "23.601", "volume": "103776311", "open": "23.974", "high": "25.480", "low": "21.746"}, {"reportDate": "2016-09-02", "lastClose": "11.505", "volume": "102948397", "open": "22.771", "high": "26.258", "low": "0.255"}, {"reportDate": "2016-09-06", "lastClose": "21.857", "volume": "92920728", "open": "10.566", "high": "25.257", "low": "12.756"}, {"reportDate": "2016-09-07", "lastClose": "19.427", "volume": "163950315", "open": "21.377", "high": "21.635", "low": "16.350"}, {"reportDate": "2016-09-08", "lastClose": "10.735", "volume": "174898090", "open": "18.040", "high": "15.322", "low": "6.686"}, {"reportDate": "2016-09-09", "lastClose": "16.799", "volume": "178191436", "open": "10.052", "high": "22.867", "low": "14.390"}, {"reportDate": "2016-09-12", "lastClose": "10.993", "volume": "148390336", "open": "16.159", "high": "11.441", "low": "10.774"}, {"reportDate": "2016-09-13", "lastClose": "12.819", "volume": "221088795", "open": "10.578", "high": "17.636", "low": "1.268"}, {"reportDate": "2016-09-14", "lastClose": "13.602", "volume": "425071556", "open": "12.661", "high": "22.834", "low": "10.707"}, {"reportDate": "2016-09-15", "lastClose": "11.349", "volume": "293282447", "open": "12.790", "high": "25.788", "low": "0.765"}, {"reportDate": "2016-09-16", "lastClose": "12.718", "volume": "272302823", "open": "11.211", "high": "15.541", "low": "12.710"}, {"reportDate": "2016-09-19", "lastClose": "14.511", "volume": "179310310", "open": "12.412", "high": "23.104", "low": "0.687"}, {"reportDate": "2016-09-20", "lastClose": "15.459", "volume": "114629205", "open": "13.272", "high": "17.053", "low": "14.750"}, {"reportDate": "2016-09-21", "lastClose": "9.040", "volume": "118823313", "open": "14.835", "high": "23.527", "low": "6.728"}, {"reportDate": "2016-09-22", "lastClose": "13.817", "volume": "106380842", "open": "8.690", "high": "28.122", "low": "8.985"}, {"reportDate": "2016-09-23", "lastClose": "11.842", "volume": "186345049", "open": "13.297", "high": "12.131", "low": "5.614"}, {"reportDate": "2016-09-26", "lastClose": "24.375", "volume": "114308169", "open": "10.884", "high": "25.186", "low": "23.679"}, {"reportDate": "2016-09-27", "lastClose": "20.058", "volume": "93773622", "open": "22.769", "high": "27.979", "low": "4.995"}, {"reportDate": "2016-09-28", "lastClose": "25.178", "volume": "108786676", "open": "18.984", "high": "28.278", "low": "22.326"}, {"reportDate": "2016-09-29", "lastClose": "17.353", "volume": "132604827", "open": "24.331", "high": "26.630", "low": "8.133"}, {"reportDate": "2016-09-30", "lastClose": "26.507", "volume": "139273591", "open": "17.206", "high": "26.651", "low": "24.918"}, {"reportDate": "2016-10-03", "lastClose": "24.725", "volume": "84203851", "open": "24.009", "high": "25.843", "low": "16.489"}, {"reportDate": "2016-10-04", "lastClose": "17.374", "volume": "110828918", "open": "24.602", "high": "24.418", "low": "14.102"}, {"reportDate": "2016-10-05", "lastClose": "14.603", "volume": "83317260", "open": "16.574", "high": "19.161", "low": "8.791"}, {"reportDate": "2016-10-06", "lastClose": "24.793", "volume": "93532350", "open": "14.318", "high": "25.948", "low": "19.978"}, {"reportDate": "2016-10-07", "lastClose": "21.356", "volume": "84700787", "open": "22.438", "high": "22.229", "low": "16.418"}, {"reportDate": "2016-10-10", "lastClose": "10.719", "volume": "117840678", "open": "21.277", "high": "24.892", "low": "5.596"}, {"reportDate": "2016-10-11", "lastClose": "14.736", "volume": "233725614", "open": "10.296", "high": "28.752", "low": "11.004"}, {"reportDate": "2016-10-12", "lastClose": "21.271", "volume": "125053381", "open": "14.645", "high": "25.009", "low": "15.959"}, {"reportDate": "2016-10-13", "lastClose": "26.210", "volume": "126928590", "open": "21.147", "high": "26.896", "low": "22.634"}, {"reportDate": "2016-10-14", "lastClose": "22.788", "volume": "115644194", "open": "24.800", "high": "25.041", "low": "14.421"}, {"reportDate": "2016-10-17", "lastClose": "23.165", "volume": "90724250", "open": "21.822", "high": "26.526", "low": "21.763"}, {"reportDate": "2016-10-18", "lastClose": "26.911", "volume": "88104195", "open": "21.212", "high": "28.094", "low": "26.417"}, {"reportDate": "2016-10-19", "lastClose": "24.938", "volume": "78264971", "open": "25.729", "high": "27.530", "low": "24.624"}, {"reportDate": "2016-10-20", "lastClose": "20.307", "volume": "94074976", "open": "22.869", "high": "21.982", "low": "18.295"}, {"reportDate": "2016-10-21", "lastClose": "18.045", "volume": "74363130", "open": "18.951", "high": "28.929", "low": "14.655"}, {"reportDate": "2016-10-24", "lastClose": "25.148", "volume": "85920630", "open": "17.931", "high": "27.643", "low": "23.149"}, {"reportDate": "2016-10-25", "lastClose": "28.358", "volume": "161590787", "open": "22.812", "high": "28.594", "low": "27.969"}, {"reportDate": "2016-10-26", "lastClose": "9.979", "volume": "244623896", "open": "26.689", "high": "13.946", "low": "4.330"}, {"reportDate": "2016-10-27", "lastClose": "9.478", "volume": "103841674", "open": "9.967", "high": "20.093", "low": "8.619"}, {"reportDate": "2016-10-28", "lastClose": "12.244", "volume": "135919163", "open": "8.725", "high": "17.327", "low": "9.186"}, {"reportDate": "2016-10-31", "lastClose": "23.151", "volume": "89687579", "open": "11.718", "high": "25.668", "low": "19.763"}, {"reportDate": "2016-11-01", "lastClose": "17.783", "volume": "152515958", "open": "21.726", "high": "23.700", "low": "16.496"}, {"reportDate": "2016-11-02", "lastClose": "11.953", "volume": "107279821", "open": "17.582", "high": "23.923", "low": "10.862"}, {"reportDate": "2016-11-03", "lastClose": "16.811", "volume": "103263946", "open": "11.124", "high": "18.295", "low": "16.478"}, {"reportDate": "2016-11-04", "lastClose": "13.761", "volume": "106156480", "open": "15.460", "high": "17.410", "low": "3.182"}, {"reportDate": "2016-11-07", "lastClose": "24.652", "volume": "106720059", "open": "13.466", "high": "25.942", "low": "21.942"}, {"reportDate": "2016-11-08", "lastClose": "12.142", "volume": "93188121", "open": "22.563", "high": "17.930", "low": "7.352"}, {"reportDate": "2016-11-09", "lastClose": "26.614", "volume": "203447255", "open": "11.182", "high": "27.622", "low": "26.072"}, {"reportDate": "2016-11-10", "lastClose": "23.936", "volume": "184744863", "open": "24.810", "high": "24.084", "low": "18.557"}, {"reportDate": "2016-11-11", "lastClose": "23.023", "volume": "133477986", "open": "23.853", "high": "26.422", "low": "21.454"}, {"reportDate": "2016-11-14", "lastClose": "26.059", "volume": "169812813", "open": "21.031", "high": "26.167", "low": "25.650"}, {"reportDate": "2016-11-15", "lastClose": "25.341", "volume": "119534514", "open": "23.884", "high": "25.459", "low": "24.004"}, {"reportDate": "2016-11-16", "lastClose": "11.499", "volume": "188700003", "open": "24.752", "high": "16.102", "low": "7.637"}, {"reportDate": "2016-11-17", "lastClose": "19.347", "volume": "97463137", "open": "10.395", "high": "23.950", "low": "18.345"}, {"reportDate": "2016-11-18", "lastClose": "20.670", "volume": "113062339", "open": "19.056", "high": "23.509", "low": "14.799"}, {"reportDate": "2016-11-21", "lastClose": "16.800", "volume": "95455401", "open": "19.452", "high": "26.547", "low": "12.527"}, {"reportDate": "2016-11-22", "lastClose": "16.807", "volume": "102064371", "open": "15.859", "high": "25.487", "low": "11.144"}, {"reportDate": "2016-11-23", "lastClose": "21.242", "volume": "109268000", "open": "15.364", "high": "27.595", "low": "16.512"}, {"reportDate": "2016-11-25", "lastClose": "21.589", "volume": "45766847", "open": "21.102", "high": "24.423", "low": "20.047"}, {"reportDate": "2016-11-28", "lastClose": "23.072", "volume": "107704438", "open": "19.604", "high": "23.607", "low": "22.068"}, {"reportDate": "2016-11-29", "lastClose": "26.134", "volume": "112449405", "open": "21.573", "high": "27.237", "low": "25.195"}, {"reportDate": "2016-11-30", "lastClose": "13.625", "volume": "117865623", "open": "25.779", "high": "26.678", "low": "9.345"}, {"reportDate": "2016-12-01", "lastClose": "15.861", "volume": "141232796", "open": "13.567", "high": "24.396", "low": "14.831"}, {"reportDate": "2016-12-02", "lastClose": "20.269", "volume": "103852568", "open": "14.800", "high": "20.760", "low": "2.246"}, {"reportDate": "2016-12-05", "lastClose": "9.683", "volume": "126555870", "open": "19.096", "high": "18.373", "low": "5.031"}, {"reportDate": "2016-12-06", "lastClose": "16.381", "volume": "95402915", "open": "9.463", "high": "24.275", "low": "7.116"}, {"reportDate": "2016-12-07", "lastClose": "10.378", "volume": "114801623", "open": "14.863", "high": "23.105", "low": "3.649"}, {"reportDate": "2016-12-08", "lastClose": "5.263", "volume": "104969009", "open": "9.505", "high": "10.682", "low": "4.210"}, {"reportDate": "2016-12-09", "lastClose": "17.167", "volume": "125340891", "open": "4.932", "high": "20.060", "low": "8.479"}, {"reportDate": "2016-12-12", "lastClose": "25.830", "volume": "92318036", "open": "16.718", "high": "26.456", "low": "25.183"}, {"reportDate": "2016-12-13", "lastClose": "28.339", "volume": "168164784", "open": "23.300", "high": "28.519", "low": "26.891"}, {"reportDate": "2016-12-14", "lastClose": "9.452", "volume": "128177867", "open": "26.096", "high": "10.881", "low": "3.232"}, {"reportDate": "2016-12-15", "lastClose": "25.795", "volume": "153276057", "open": "9.145", "high": "28.842", "low": "21.448"}, {"reportDate": "2016-12-16", "lastClose": "25.128", "volume": "161176001", "open": "25.202", "high": "26.233", "low": "18.127"}, {"reportDate": "2016-12-19", "lastClose": "28.594", "volume": "100614857", "open": "23.545", "high": "29.106", "low": "26.778"}, {"reportDate": "2016-12-20", "lastClose": "24.561", "volume": "71073996", "open": "28.216", "high": "27.704", "low": "22.510"}, {"reportDate": "2016-12-21", "lastClose": "23.749", "volume": "89512046", "open": "24.199", "high": "27.243", "low": "21.952"}, {"reportDate": "2016-12-22", "lastClose": "20.053", "volume": "88243593", "open": "21.561", "high": "24.105", "low": "19.393"}, {"reportDate": "2016-12-23", "lastClose": "11.143", "volume": "54535954", "open": "19.789", "high": "19.951", "low": "6.128"}, {"reportDate": "2016-12-27", "lastClose": "29.029", "volume": "65887362", "open": "10.113", "high": "29.411", "low": "25.876"}, {"reportDate": "2016-12-28", "lastClose": "25.890", "volume": "81326946", "open": "26.992", "high": "28.289", "low": "22.542"}, {"reportDate": "2016-12-29", "lastClose": "7.372", "volume": "55738812", "open": "23.769", "high": "19.282", "low": "6.966"}, {"reportDate": "2016-12-30", "lastClose": "22.889", "volume": "104260501", "open": "7.188", "high": "27.724", "low": "22.340"}, {"reportDate": "2017-01-03", "lastClose": "15.365", "volume": "101574198", "open": "21.779", "high": "26.836", "low": "10.848"}, {"reportDate": "2017-01-04", "lastClose": "25.115", "volume": "70800926", "open": "14.648", "high": "27.249", "low": "24.166"}, {"reportDate": "2017-01-05", "lastClose": "12.118", "volume": "76288216", "open": "24.035", "high": "12.720", "low": "8.087"}, {"reportDate": "2017-01-06", "lastClose": "9.456", "volume": "115322889", "open": "12.111", "high": "26.963", "low": "8.673"}, {"reportDate": "2017-01-09", "lastClose": "18.580", "volume": "108055910", "open": "9.451", "high": "18.950", "low": "7.133"}, {"reportDate": "2017-01-10", "lastClose": "15.016", "volume": "83466889", "open": "18.394", "high": "20.556", "low": "8.072"}, {"reportDate": "2017-01-11", "lastClose": "28.103", "volume": "107251933", "open": "14.961", "high": "28.880", "low": "28.094"}, {"reportDate": "2017-01-12", "lastClose": "22.628", "volume": "95070075", "open": "27.056", "high": "23.023", "low": "21.575"}, {"reportDate": "2017-01-13", "lastClose": "27.680", "volume": "98946730", "open": "21.538", "high": "29.332", "low": "27.516"}, {"reportDate": "2017-01-17", "lastClose": "25.880", "volume": "110144071", "open": "27.259", "high": "27.797", "low": "13.702"}, {"reportDate": "2017-01-18", "lastClose": "23.134", "volume": "85450422", "open": "23.327", "high": "25.697", "low": "22.487"}, {"reportDate": "2017-01-19", "lastClose": "24.630", "volume": "91208916", "open": "22.871", "high": "29.459", "low": "20.071"}, {"reportDate": "2017-01-20", "lastClose": "24.502", "volume": "99737085", "open": "24.122", "high": "26.966", "low": "23.799"}, {"reportDate": "2017-01-23", "lastClose": "19.351", "volume": "84144921", "open": "23.959", "high": "26.324", "low": "3.709"}, {"reportDate": "2017-01-24", "lastClose": "20.992", "volume": "89540882", "open": "18.191", "high": "29.662", "low": "12.390"}, {"reportDate": "2017-01-25", "lastClose": "21.994", "volume": "123779601", "open": "20.160", "high": "22.975", "low": "14.575"}, {"reportDate": "2017-01-26", "lastClose": "22.927", "volume": "103315386", "open": "20.973", "high": "25.413", "low": "21.378"}, {"reportDate": "2017-01-27", "lastClose": "26.259", "volume": "80597638", "open": "21.816", "high": "27.981", "low": "24.882"}, {"reportDate": "2017-01-30", "lastClose": "28.800", "volume": "104938879", "open": "24.605", "high": "30.053", "low": "28.383"}, {"reportDate": "2017-01-31", "lastClose": "9.018", "volume": "170240855", "open": "27.520", "high": "17.401", "low": "6.314"}, {"reportDate": "2017-02-01", "lastClose": "30.875", "volume": "434352677", "open": "8.444", "high": "31.157", "low": "29.512"}, {"reportDate": "2017-02-02", "lastClose": "19.914", "volume": "116037359", "open": "30.813", "high": "28.073", "low": "16.357"}, {"reportDate": "2017-02-03", "lastClose": "14.608", "volume": "83036800", "open": "18.168", "high": "19.924", "low": "6.809"}, {"reportDate": "2017-02-06", "lastClose": "2.743", "volume": "97554447", "open": "13.906", "high": "12.173", "low": "2.632"}, {"reportDate": "2017-02-07", "lastClose": "14.747", "volume": "150291742", "open": "2.522", "high": "29.107", "low": "8.574"}, {"reportDate": "2017-02-08", "lastClose": "9.535", "volume": "78690571", "open": "13.744", "high": "27.442", "low": "4.798"}, {"reportDate": "2017-02-09", "lastClose": "19.226", "volume": "100035442", "open": "8.869", "high": "19.558", "low": "18.111"}, {"reportDate": "2017-02-10", "lastClose": "9.749", "volume": "67584077", "open": "18.881", "high": "18.384", "low": "1.628"}, {"reportDate": "2017-02-13", "lastClose": "19.801", "volume": "86406866", "open": "9.301", "high": "29.858", "low": "13.094"}, {"reportDate": "2017-02-14", "lastClose": "28.900", "volume": "114472228", "open": "19.739", "high": "33.457", "low": "25.438"}, {"reportDate": "2017-02-15", "lastClose": "22.436", "volume": "133503863", "open": "26.890", "high": "26.242", "low": "15.304"}, {"reportDate": "2017-02-16", "lastClose": "23.922", "volume": "85578100", "open": "21.010", "high": "25.070", "low": "8.033"}, {"reportDate": "2017-02-17", "lastClose": "28.786", "volume": "84504984", "open": "21.672", "high": "32.380", "low": "27.718"}, {"reportDate": "2017-02-21", "lastClose": "24.864", "volume": "97828236", "open": "26.337", "high": "27.941", "low": "22.230"}, {"reportDate": "2017-02-22", "lastClose": "20.324", "volume": "77555257", "open": "23.043", "high": "24.079", "low": "17.504"}, {"reportDate": "2017-02-23", "lastClose": "27.995", "volume": "82632920", "open": "19.428", "high": "31.888", "low": "24.050"}, {"reportDate": "2017-02-24", "lastClose": "18.744", "volume": "81054409", "open": "27.628", "high": "20.639", "low": "17.806"}, {"reportDate": "2017-02-27", "lastClose": "24.249", "volume": "65722893", "open": "17.502", "high": "30.010", "low": "13.724"}, {"reportDate": "2017-02-28", "lastClose": "15.230", "volume": "93434567", "open": "23.373", "high": "16.638", "low": "12.146"}, {"reportDate": "2017-03-01", "lastClose": "11.895", "volume": "139315245", "open": "14.492", "high": "20.538", "low": "5.599"}, {"reportDate": "2017-03-02", "lastClose": "15.616", "volume": "87306636", "open": "11.038", "high": "20.436", "low": "2.473"}, {"reportDate": "2017-03-03", "lastClose": "29.524", "volume": "81602340", "open": "14.712", "high": "32.516", "low": "27.021"}, {"reportDate": "2017-03-06", "lastClose": "14.445", "volume": "76300712", "open": "29.277", "high": "31.173", "low": "13.612"}, {"reportDate": "2017-03-07", "lastClose": "28.337", "volume": "59291574", "open": "14.432", "high": "30.637", "low": "26.260"}, {"reportDate": "2017-03-08", "lastClose": "14.042", "volume": "60764128", "open": "27.027", "high": "21.361", "low": "13.233"}, {"reportDate": "2017-03-09", "lastClose": "23.525", "volume": "82142575", "open": "13.884", "high": "25.680", "low": "11.490"}, {"reportDate": "2017-03-10", "lastClose": "16.125", "volume": "62724993", "open": "23.375", "high": "17.907", "low": "7.724"}, {"reportDate": "2017-03-13", "lastClose": "30.244", "volume": "55281366", "open": "16.084", "high": "34.251", "low": "20.521"}, {"reportDate": "2017-03-14", "lastClose": "26.601", "volume": "56677823", "open": "28.296", "high": "26.719", "low": "19.171"}, {"reportDate": "2017-03-15", "lastClose": "31.469", "volume": "85003399", "open": "25.821", "high": "34.094", "low": "20.427"}, {"reportDate": "2017-03-16", "lastClose": "11.550", "volume": "69939441", "open": "29.456", "high": "18.662", "low": "6.913"}, {"reportDate": "2017-03-17", "lastClose": "34.465", "volume": "149258665", "open": "11.422", "high": "35.175", "low": "32.630"}, {"reportDate": "2017-03-20", "lastClose": "31.829", "volume": "75022864", "open": "31.457", "high": "32.436", "low": "12.580"}, {"reportDate": "2017-03-21", "lastClose": "26.847", "volume": "138163897", "open": "31.404", "high": "32.159", "low": "20.433"}, {"reportDate": "2017-03-22", "lastClose": "16.963", "volume": "97108762", "open": "26.141", "high": "21.325", "low": "15.726"}, {"reportDate": "2017-03-23", "lastClose": "29.547", "volume": "67680446", "open": "15.920", "high": "29.935", "low": "9.522"}, {"reportDate": "2017-03-24", "lastClose": "34.778", "volume": "82915868", "open": "27.704", "high": "34.956", "low": "34.317"}, {"reportDate": "2017-03-27", "lastClose": "29.743", "volume": "85992702", "open": "34.664", "high": "30.179", "low": "28.587"}, {"reportDate": "2017-03-28", "lastClose": "17.527", "volume": "129866305", "open": "28.501", "high": "32.534", "low": "2.657"}, {"reportDate": "2017-03-29", "lastClose": "18.058", "volume": "112399729", "open": "16.600", "high": "31.658", "low": "17.151"}, {"reportDate": "2017-03-30", "lastClose": "26.033", "volume": "77112018", "open": "17.686", "high": "26.055", "low": "3.836"}, {"reportDate": "2017-03-31", "lastClose": "35.348", "volume": "74732662", "open": "23.587", "high": "35.480", "low": "34.324"}, {"reportDate": "2017-04-03", "lastClose": "17.067", "volume": "77326324", "open": "34.804", "high": "23.861", "low": "10.787"}, {"reportDate": "2017-04-04", "lastClose": "12.249", "volume": "72725238", "open": "16.132", "high": "15.543", "low": "1.529"}, {"reportDate": "2017-04-05", "lastClose": "35.371", "volume": "98499152", "open": "11.799", "high": "35.538", "low": "34.969"}, {"reportDate": "2017-04-06", "lastClose": "33.510", "volume": "68771920", "open": "31.956", "high": "33.534", "low": "31.955"}, {"reportDate": "2017-04-07", "lastClose": "31.438", "volume": "56802081", "open": "31.426", "high": "32.517", "low": "15.779"}, {"reportDate": "2017-04-10", "lastClose": "23.411", "volume": "75099748", "open": "28.796", "high": "29.901", "low": "4.855"}, {"reportDate": "2017-04-11", "lastClose": "22.383", "volume": "118601165", "open": "21.355", "high": "29.329", "low": "17.564"}, {"reportDate": "2017-04-12", "lastClose": "30.547", "volume": "78734987", "open": "21.641", "high": "34.600", "low": "2.864"}, {"reportDate": "2017-04-13", "lastClose": "19.518", "volume": "69147355", "open": "28.517", "high": "22.318", "low": "0.919"}, {"reportDate": "2017-04-17", "lastClose": "10.362", "volume": "60684001", "open": "19.100", "high": "20.036", "low": "6.617"}, {"reportDate": "2017-04-18", "lastClose": "30.370", "volume": "57753379", "open": "10.163", "high": "32.549", "low": "20.610"}, {"reportDate": "2017-04-19", "lastClose": "29.685", "volume": "61425082", "open": "27.821", "high": "33.587", "low": "29.258"}, {"reportDate": "2017-04-20", "lastClose": "21.879", "volume": "76680672", "open": "28.991", "high": "22.094", "low": "8.158"}, {"reportDate": "2017-04-21", "lastClose": "25.237", "volume": "67274439", "open": "20.771", "high": "34.721", "low": "22.641"}, {"reportDate": "2017-04-24", "lastClose": "19.313", "volume": "65373682", "open": "23.755", "high": "29.411", "low": "19.028"}, {"reportDate": "2017-04-25", "lastClose": "17.726", "volume": "72153536", "open": "17.999", "high": "22.050", "low": "13.712"}, {"reportDate": "2017-04-26", "lastClose": "29.870", "volume": "78252706", "open": "16.305", "high": "31.895", "low": "25.914"}, {"reportDate": "2017-04-27", "lastClose": "26.841", "volume": "52332584", "open": "28.318", "high": "29.403", "low": "18.295"}, {"reportDate": "2017-04-28", "lastClose": "33.300", "volume": "77268218", "open": "26.793", "high": "35.116", "low": "31.071"}, {"reportDate": "2017-05-01", "lastClose": "7.950", "volume": "127117364", "open": "33.128", "high": "24.407", "low": "0.590"}, {"reportDate": "2017-05-02", "lastClose": "25.107", "volume": "162987811", "open": "7.528", "high": "36.021", "low": "21.091"}, {"reportDate": "2017-05-03", "lastClose": "24.416", "volume": "160265731", "open": "23.368", "high": "34.241", "low": "24.402"}, {"reportDate": "2017-05-04", "lastClose": "22.851", "volume": "91721812", "open": "23.242", "high": "30.219", "low": "2.067"}, {"reportDate": "2017-05-05", "lastClose": "20.879", "volume": "108141891", "open": "21.341", "high": "35.009", "low": "5.720"}, {"reportDate": "2017-05-08", "lastClose": "22.413", "volume": "180012824", "open": "20.799", "high": "33.317", "low": "4.134"}, {"reportDate": "2017-05-09", "lastClose": "10.427", "volume": "135944064", "open": "21.204", "high": "27.685", "low": "4.227"}, {"reportDate": "2017-05-10", "lastClose": "14.738", "volume": "95824064", "open": "10.085", "high": "16.588", "low": "11.641"}, {"reportDate": "2017-05-11", "lastClose": "30.844", "volume": "101030310", "open": "14.087", "high": "36.915", "low": "24.767"}, {"reportDate": "2017-05-12", "lastClose": "13.775", "volume": "117166543", "open": "28.337", "high": "36.714", "low": "7.966"}, {"reportDate": "2017-05-15", "lastClose": "5.871", "volume": "87441720", "open": "13.407", "high": "25.620", "low": "1.684"}, {"reportDate": "2017-05-16", "lastClose": "19.731", "volume": "77154342", "open": "5.757", "high": "34.101", "low": "12.296"}, {"reportDate": "2017-05-17", "lastClose": "27.942", "volume": "170949383", "open": "19.049", "high": "29.317", "low": "25.557"}, {"reportDate": "2017-05-18", "lastClose": "33.002", "volume": "112875588", "open": "27.087", "high": "34.016", "low": "23.807"}, {"reportDate": "2017-05-19", "lastClose": "31.025", "volume": "104846901", "open": "30.115", "high": "35.192", "low": "20.073"}, {"reportDate": "2017-05-22", "lastClose": "37.695", "volume": "75449992", "open": "30.579", "high": "38.333", "low": "37.607"}, {"reportDate": "2017-05-23", "lastClose": "17.964", "volume": "71724730", "open": "34.903", "high": "38.378", "low": "14.553"}, {"reportDate": "2017-05-24", "lastClose": "33.693", "volume": "73886186", "open": "17.099", "high": "33.899", "low": "5.756"}, {"reportDate": "2017-05-25", "lastClose": "31.887", "volume": "71447305", "open": "30.931", "high": "36.631", "low": "29.865"}, {"reportDate": "2017-05-26", "lastClose": "35.956", "volume": "79348688", "open": "31.034", "high": "36.962", "low": "35.694"}, {"reportDate": "2017-05-30", "lastClose": "25.011", "volume": "67935528", "open": "35.193", "high": "28.124", "low": "24.545"}, {"reportDate": "2017-05-31", "lastClose": "23.827", "volume": "83265079", "open": "24.212", "high": "34.268", "low": "13.918"}, {"reportDate": "2017-06-01", "lastClose": "31.099", "volume": "52495704", "open": "21.507", "high": "35.952", "low": "0.722"}, {"reportDate": "2017-06-02", "lastClose": "31.409", "volume": "89752341", "open": "28.547", "high": "31.992", "low": "11.383"}, {"reportDate": "2017-06-05", "lastClose": "37.492", "volume": "92533232", "open": "30.712", "high": "38.352", "low": "37.489"}, {"reportDate": "2017-06-06", "lastClose": "22.412", "volume": "104320076", "open": "35.234", "high": "38.203", "low": "11.066"}, {"reportDate": "2017-06-07", "lastClose": "21.043", "volume": "77400759", "open": "22.039", "high": "36.860", "low": "20.124"}, {"reportDate": "2017-06-08", "lastClose": "27.270", "volume": "78660059", "open": "18.960", "high": "35.208", "low": "21.804"}, {"reportDate": "2017-06-09", "lastClose": "35.755", "volume": "246402176", "open": "25.685", "high": "35.817", "low": "35.477"}, {"reportDate": "2017-06-12", "lastClose": "28.196", "volume": "240974505", "open": "32.784", "high": "30.344", "low": "8.043"}, {"reportDate": "2017-06-13", "lastClose": "32.587", "volume": "113089058", "open": "26.047", "high": "33.885", "low": "23.881"}, {"reportDate": "2017-06-14", "lastClose": "11.770", "volume": "122170848", "open": "30.612", "high": "17.429", "low": "0.419"}, {"reportDate": "2017-06-15", "lastClose": "31.391", "volume": "110332926", "open": "10.858", "high": "35.458", "low": "31.015"}, {"reportDate": "2017-06-16", "lastClose": "24.885", "volume": "172321916", "open": "30.402", "high": "29.041", "low": "10.582"}, {"reportDate": "2017-06-19", "lastClose": "30.974", "volume": "103615404", "open": "23.145", "high": "32.546", "low": "29.064"}, {"reportDate": "2017-06-20", "lastClose": "34.575", "volume": "97623559", "open": "28.262", "high": "34.750", "low": "30.019"}, {"reportDate": "2017-06-21", "lastClose": "29.268", "volume": "69829385", "open": "34.313", "high": "36.023", "low": "16.736"}, {"reportDate": "2017-06-22", "lastClose": "29.433", "volume": "63892194", "open": "28.827", "high": "29.636", "low": "29.211"}, {"reportDate": "2017-06-23", "lastClose": "26.668", "volume": "125896446", "open": "27.396", "high": "34.874", "low": "24.353"}, {"reportDate": "2017-06-26", "lastClose": "33.992", "volume": "85720483", "open": "25.520", "high": "34.328", "low": "32.663"}, {"reportDate": "2017-06-27", "lastClose": "29.677", "volume": "96025460", "open": "33.781", "high": "32.199", "low": "26.900"}, {"reportDate": "2017-06-28", "lastClose": "6.239", "volume": "77469309", "open": "27.751", "high": "6.265", "low": "0.097"}, {"reportDate": "2017-06-29", "lastClose": "26.715", "volume": "113096469", "open": "5.847", "high": "29.283", "low": "14.350"}, {"reportDate": "2017-06-30", "lastClose": "21.533", "volume": "83726059", "open": "25.798", "high": "32.951", "low": "18.634"}, {"reportDate": "2017-07-03", "lastClose": "29.423", "volume": "47222167", "open": "19.991", "high": "35.857", "low": "27.652"}, {"reportDate": "2017-07-05", "lastClose": "29.219", "volume": "73051120", "open": "27.021", "high": "31.389", "low": "27.083"}, {"reportDate": "2017-07-06", "lastClose": "28.386", "volume": "77691200", "open": "27.304", "high": "28.678", "low": "24.511"}, {"reportDate": "2017-07-07", "lastClose": "16.929", "volume": "72871632", "open": "26.038", "high": "22.493", "low": "9.398"}, {"reportDate": "2017-07-10", "lastClose": "15.561", "volume": "71273482", "open": "16.591", "high": "34.197", "low": "10.122"}, {"reportDate": "2017-07-11", "lastClose": "22.679", "volume": "69055234", "open": "14.954", "high": "28.651", "low": "22.430"}, {"reportDate": "2017-07-12", "lastClose": "31.543", "volume": "90882038", "open": "20.648", "high": "32.412", "low": "19.843"}, {"reportDate": "2017-07-13", "lastClose": "17.715", "volume": "90076557", "open": "30.441", "high": "25.956", "low": "17.231"}, {"reportDate": "2017-07-14", "lastClose": "29.294", "volume": "72590388", "open": "16.738", "high": "30.448", "low": "14.852"}, {"reportDate": "2017-07-17", "lastClose": "35.582", "volume": "93689710", "open": "28.809", "high": "37.313", "low": "34.538"}, {"reportDate": "2017-07-18", "lastClose": "13.043", "volume": "69784553", "open": "34.265", "high": "28.441", "low": "9.776"}, {"reportDate": "2017-07-19", "lastClose": "36.146", "volume": "75535478", "open": "11.786", "high": "37.039", "low": "35.834"}, {"reportDate": "2017-07-20", "lastClose": "36.721", "volume": "68042158", "open": "33.977", "high": "36.812", "low": "32.230"}, {"reportDate": "2017-07-21", "lastClose": "31.543", "volume": "98090897", "open": "35.813", "high": "36.440", "low": "30.049"}, {"reportDate": "2017-07-24", "lastClose": "18.354", "volume": "70545573", "open": "28.722", "high": "22.040", "low": "17.506"}, {"reportDate": "2017-07-25", "lastClose": "34.075", "volume": "74820153", "open": "18.077", "high": "36.727", "low": "31.572"}, {"reportDate": "2017-07-26", "lastClose": "18.687", "volume": "59065281", "open": "33.152", "high": "35.567", "low": "3.149"}, {"reportDate": "2017-07-27", "lastClose": "35.451", "volume": "118507938", "open": "18.327", "high": "36.927", "low": "24.671"}, {"reportDate": "2017-07-28", "lastClose": "15.963", "volume": "61422582", "open": "32.940", "high": "17.616", "low": "9.357"}, {"reportDate": "2017-07-31", "lastClose": "35.598", "volume": "63119418", "open": "14.750", "high": "36.952", "low": "10.525"}, {"reportDate": "2017-08-01", "lastClose": "25.842", "volume": "127812270", "open": "32.409", "high": "29.927", "low": "17.687"}, {"reportDate": "2017-08-02", "lastClose": "12.403", "volume": "249957277", "open": "24.459", "high": "32.697", "low": "2.989"}, {"reportDate": "2017-08-03", "lastClose": "34.072", "volume": "92938560", "open": "11.350", "high": "34.966", "low": "32.891"}, {"reportDate": "2017-08-04", "lastClose": "37.517", "volume": "78871860", "open": "33.238", "high": "38.985", "low": "34.001"}, {"reportDate": "2017-08-07", "lastClose": "29.017", "volume": "78890186", "open": "34.920", "high": "35.559", "low": "6.059"}, {"reportDate": "2017-08-08", "lastClose": "22.424", "volume": "131342078", "open": "26.974", "high": "28.381", "low": "20.281"}, {"reportDate": "2017-08-09", "lastClose": "31.991", "volume": "96711409", "open": "20.294", "high": "32.818", "low": "30.514"}, {"reportDate": "2017-08-10", "lastClose": "20.149", "volume": "155136150", "open": "30.694", "high": "37.721", "low": "19.575"}, {"reportDate": "2017-08-11", "lastClose": "34.913", "volume": "84695551", "open": "18.695", "high": "36.441", "low": "34.461"}, {"reportDate": "2017-08-14", "lastClose": "11.136", "volume": "72193790", "open": "33.825", "high": "28.133", "low": "0.224"}, {"reportDate": "2017-08-15", "lastClose": "29.549", "volume": "110531761", "open": "10.143", "high": "35.189", "low": "26.281"}, {"reportDate": "2017-08-16", "lastClose": "13.826", "volume": "96930528", "open": "27.986", "high": "38.966", "low": "11.755"}, {"reportDate": "2017-08-17", "lastClose": "19.108", "volume": "93711367", "open": "13.497", "high": "30.290", "low": "9.848"}, {"reportDate": "2017-08-18", "lastClose": "20.444", "volume": "90998454", "open": "19.030", "high": "33.761", "low": "6.457"}, {"reportDate": "2017-08-21", "lastClose": "35.776", "volume": "93944697", "open": "19.776", "high": "38.475", "low": "34.970"}, {"reportDate": "2017-08-22", "lastClose": "13.963", "volume": "76289767", "open": "33.867", "high": "20.167", "low": "13.283"}, {"reportDate": "2017-08-23", "lastClose": "31.274", "volume": "65924646", "open": "12.600", "high": "38.147", "low": "19.848"}, {"reportDate": "2017-08-24", "lastClose": "11.268", "volume": "63809344", "open": "29.179", "high": "35.092", "low": "1.923"}, {"reportDate": "2017-08-25", "lastClose": "26.272", "volume": "95074915", "open": "10.273", "high": "29.313", "low": "25.478"}, {"reportDate": "2017-08-28", "lastClose": "30.485", "volume": "92959088", "open": "25.185", "high": "38.172", "low": "22.327"}, {"reportDate": "2017-08-29", "lastClose": "37.435", "volume": "95173933", "open": "27.997", "high": "38.152", "low": "36.588"}, {"reportDate": "2017-08-30", "lastClose": "34.109", "volume": "103950095", "open": "36.562", "high": "34.183", "low": "23.278"}, {"reportDate": "2017-08-31", "lastClose": "30.745", "volume": "101234238", "open": "32.813", "high": "36.714", "low": "28.222"}, {"reportDate": "2017-09-01", "lastClose": "17.575", "volume": "64213216", "open": "29.907", "high": "17.654", "low": "9.903"}, {"reportDate": "2017-09-05", "lastClose": "27.370", "volume": "116510215", "open": "16.238", "high": "27.519", "low": "15.753"}, {"reportDate": "2017-09-06", "lastClose": "36.561", "volume": "82504867", "open": "25.179", "high": "38.281", "low": "17.580"}, {"reportDate": "2017-09-07", "lastClose": "37.849", "volume": "71369235", "open": "36.097", "high": "38.325", "low": "37.580"}, {"reportDate": "2017-09-08", "lastClose": "38.255", "volume": "102181039", "open": "34.086", "high": "38.709", "low": "31.739"}, {"reportDate": "2017-09-11", "lastClose": "37.115", "volume": "105438306", "open": "34.649", "high": "38.007", "low": "35.475"}, {"reportDate": "2017-09-12", "lastClose": "28.879", "volume": "234752507", "open": "34.711", "high": "33.050", "low": "27.696"}, {"reportDate": "2017-09-13", "lastClose": "31.275", "volume": "167934756", "open": "26.832", "high": "34.691", "low": "28.025"}, {"reportDate": "2017-09-14", "lastClose": "39.336", "volume": "87500129", "open": "28.907", "high": "39.772", "low": "38.947"}, {"reportDate": "2017-09-15", "lastClose": "27.360", "volume": "178992428", "open": "37.322", "high": "35.221", "low": "24.120"}, {"reportDate": "2017-09-18", "lastClose": "30.228", "volume": "95117724", "open": "25.977", "high": "33.395", "low": "8.419"}, {"reportDate": "2017-09-19", "lastClose": "31.742", "volume": "76604807", "open": "29.364", "high": "36.867", "low": "21.962"}, {"reportDate": "2017-09-20", "lastClose": "5.068", "volume": "200359994", "open": "30.326", "high": "17.753", "low": "2.049"}, {"reportDate": "2017-09-21", "lastClose": "10.193", "volume": "136373808", "open": "5.031", "high": "31.897", "low": "9.426"}, {"reportDate": "2017-09-22", "lastClose": "24.397", "volume": "180434009", "open": "9.332", "high": "37.352", "low": "13.215"}, {"reportDate": "2017-09-25", "lastClose": "27.898", "volume": "153857376", "open": "23.440", "high": "37.248", "low": "17.541"}, {"reportDate": "2017-09-26", "lastClose": "32.712", "volume": "132226384", "open": "25.321", "high": "35.156", "low": "30.654"}, {"reportDate": "2017-09-27", "lastClose": "27.809", "volume": "91846919", "open": "30.140", "high": "29.805", "low": "21.935"}, {"reportDate": "2017-09-28", "lastClose": "28.963", "volume": "74316930", "open": "25.569", "high": "29.172", "low": "27.788"}, {"reportDate": "2017-09-29", "lastClose": "25.946", "volume": "104323390", "open": "27.529", "high": "33.828", "low": "6.468"}, {"reportDate": "2017-10-02", "lastClose": "34.117", "volume": "59875049", "open": "24.385", "high": "38.374", "low": "33.208"}, {"reportDate": "2017-10-03", "lastClose": "25.326", "volume": "58378182", "open": "33.101", "high": "31.031", "low": "3.033"}, {"reportDate": "2017-10-04", "lastClose": "32.910", "volume": "69244228", "open": "24.153", "high": "36.885", "low": "20.495"}, {"reportDate": "2017-10-05", "lastClose": "32.903", "volume": "76385010", "open": "32.093", "high": "35.357", "low": "30.561"}, {"reportDate": "2017-10-06", "lastClose": "14.002", "volume": "61331471", "open": "31.476", "high": "37.326", "low": "1.868"}, {"reportDate": "2017-10-09", "lastClose": "35.826", "volume": "64763155", "open": "13.204", "high": "37.371", "low": "18.562"}, {"reportDate": "2017-10-10", "lastClose": "25.588", "volume": "60011680", "open": "34.078", "high": "28.561", "low": "13.304"}, {"reportDate": "2017-10-11", "lastClose": "38.534", "volume": "63926248", "open": "23.661", "high": "38.883", "low": "38.393"}, {"reportDate": "2017-10-12", "lastClose": "27.076", "volume": "65161363", "open": "37.624", "high": "37.853", "low": "23.616"}, {"reportDate": "2017-10-13", "lastClose": "31.707", "volume": "57523691", "open": "25.808", "high": "32.276", "low": "26.946"}, {"reportDate": "2017-10-16", "lastClose": "37.957", "volume": "90548664", "open": "29.965", "high": "39.001", "low": "35.156"}, {"reportDate": "2017-10-17", "lastClose": "33.355", "volume": "69449434", "open": "34.949", "high": "34.209", "low": "31.985"}, {"reportDate": "2017-10-18", "lastClose": "21.788", "volume": "64053217", "open": "31.575", "high": "28.846", "low": "18.147"}, {"reportDate": "2017-10-19", "lastClose": "21.911", "volume": "137998067", "open": "20.914", "high": "27.409", "low": "20.694"}, {"reportDate": "2017-10-20", "lastClose": "17.937", "volume": "85002556", "open": "21.485", "high": "26.416", "low": "11.105"}, {"reportDate": "2017-10-23", "lastClose": "9.725", "volume": "71849474", "open": "17.659", "high": "28.425", "low": "9.569"}, {"reportDate": "2017-10-24", "lastClose": "25.937", "volume": "69498063", "open": "8.898", "high": "28.923", "low": "11.352"}, {"reportDate": "2017-10-25", "lastClose": "26.846", "volume": "76078800", "open": "25.107", "high": "37.490", "low": "24.028"}, {"reportDate": "2017-10-26", "lastClose": "31.090", "volume": "64458179", "open": "26.295", "high": "33.895", "low": "8.986"}, {"reportDate": "2017-10-27", "lastClose": "21.033", "volume": "161237668", "open": "30.234", "high": "31.561", "low": "20.274"}, {"reportDate": "2017-10-30", "lastClose": "27.027", "volume": "156464800", "open": "20.930", "high": "30.616", "low": "24.845"}, {"reportDate": "2017-10-31", "lastClose": "24.740", "volume": "120057702", "open": "24.907", "high": "37.345", "low": "16.824"}, {"reportDate": "2017-11-01", "lastClose": "19.534", "volume": "128293206", "open": "22.554", "high": "28.784", "low": "5.346"}, {"reportDate": "2017-11-02", "lastClose": "32.361", "volume": "149443759", "open": "17.982", "high": "41.179", "low": "30.291"}, {"reportDate": "2017-11-03", "lastClose": "34.641", "volume": "233100519", "open": "29.420", "high": "35.937", "low": "24.291"}, {"reportDate": "2017-11-06", "lastClose": "35.303", "volume": "119228788", "open": "32.985", "high": "40.257", "low": "30.634"}, {"reportDate": "2017-11-07", "lastClose": "24.378", "volume": "93828645", "open": "34.182", "high": "37.288", "low": "7.607"}, {"reportDate": "2017-11-08", "lastClose": "41.680", "volume": "93308649", "open": "23.149", "high": "43.277", "low": "40.117"}, {"reportDate": "2017-11-09", "lastClose": "35.571", "volume": "102149730", "open": "38.936", "high": "35.659", "low": "24.880"}, {"reportDate": "2017-11-10", "lastClose": "40.073", "volume": "93919255", "open": "32.628", "high": "41.531", "low": "27.267"}, {"reportDate": "2017-11-13", "lastClose": "39.950", "volume": "56961825", "open": "36.097", "high": "43.141", "low": "34.194"}, {"reportDate": "2017-11-14", "lastClose": "8.490", "volume": "96560272", "open": "37.791", "high": "18.243", "low": "4.535"}, {"reportDate": "2017-11-15", "lastClose": "30.609", "volume": "98999218", "open": "8.382", "high": "42.006", "low": "6.168"}, {"reportDate": "2017-11-16", "lastClose": "16.479", "volume": "82266051", "open": "30.367", "high": "19.366", "low": "15.878"}, {"reportDate": "2017-11-17", "lastClose": "25.691", "volume": "86930403", "open": "14.831", "high": "34.807", "low": "19.034"}, {"reportDate": "2017-11-20", "lastClose": "31.700", "volume": "52857171", "open": "24.188", "high": "36.046", "low": "24.515"}, {"reportDate": "2017-11-21", "lastClose": "29.939", "volume": "80704469", "open": "30.048", "high": "36.033", "low": "9.537"}, {"reportDate": "2017-11-22", "lastClose": "40.785", "volume": "82390490", "open": "28.517", "high": "42.629", "low": "31.319"}, {"reportDate": "2017-11-24", "lastClose": "28.115", "volume": "54513848", "open": "38.148", "high": "42.603", "low": "24.747"}, {"reportDate": "2017-11-27", "lastClose": "40.419", "volume": "79682481", "open": "26.934", "high": "42.332", "low": "35.248"}, {"reportDate": "2017-11-28", "lastClose": "40.806", "volume": "98897382", "open": "38.185", "high": "41.085", "low": "39.835"}, {"reportDate": "2017-11-29", "lastClose": "10.759", "volume": "145366754", "open": "37.895", "high": "39.453", "low": "4.846"}, {"reportDate": "2017-11-30", "lastClose": "23.229", "volume": "146581283", "open": "10.694", "high": "35.008", "low": "18.155"}, {"reportDate": "2017-12-01", "lastClose": "32.900", "volume": "151778998", "open": "22.779", "high": "33.132", "low": "21.387"}, {"reportDate": "2017-12-04", "lastClose": "32.877", "volume": "111913449", "open": "31.683", "high": "39.845", "low": "31.799"}, {"reportDate": "2017-12-05", "lastClose": "19.070", "volume": "91873912", "open": "30.764", "high": "31.277", "low": "2.054"}, {"reportDate": "2017-12-06", "lastClose": "36.294", "volume": "111345433", "open": "17.530", "high": "41.572", "low": "35.315"}, {"reportDate": "2017-12-07", "lastClose": "20.768", "volume": "95042858", "open": "33.307", "high": "39.814", "low": "10.924"}, {"reportDate": "2017-12-08", "lastClose": "21.639", "volume": "81921328", "open": "20.245", "high": "35.880", "low": "8.497"}, {"reportDate": "2017-12-11", "lastClose": "31.867", "volume": "118405369", "open": "21.419", "high": "34.525", "low": "21.455"}, {"reportDate": "2017-12-12", "lastClose": "11.869", "volume": "66925002", "open": "31.667", "high": "24.306", "low": "9.269"}, {"reportDate": "2017-12-13", "lastClose": "30.704", "volume": "75965671", "open": "11.146", "high": "40.464", "low": "30.119"}, {"reportDate": "2017-12-14", "lastClose": "16.512", "volume": "80809197", "open": "29.879", "high": "35.794", "low": "9.491"}, {"reportDate": "2017-12-15", "lastClose": "6.151", "volume": "134804509", "open": "15.305", "high": "29.071", "low": "0.564"}, {"reportDate": "2017-12-18", "lastClose": "29.532", "volume": "94755646", "open": "5.605", "high": "41.190", "low": "24.624"}, {"reportDate": "2017-12-19", "lastClose": "32.742", "volume": "95727628", "open": "28.031", "high": "34.990", "low": "31.064"}, {"reportDate": "2017-12-20", "lastClose": "37.464", "volume": "84530474", "open": "31.274", "high": "41.027", "low": "27.548"}, {"reportDate": "2017-12-21", "lastClose": "36.077", "volume": "75723069", "open": "35.636", "high": "40.382", "low": "23.828"}, {"reportDate": "2017-12-22", "lastClose": "37.718", "volume": "53330129", "open": "33.290", "high": "40.778", "low": "34.960"}, {"reportDate": "2017-12-26", "lastClose": "25.067", "volume": "125056055", "open": "35.677", "high": "31.315", "low": "20.790"}, {"reportDate": "2017-12-27", "lastClose": "8.335", "volume": "80262179", "open": "23.359", "high": "23.136", "low": "4.467"}, {"reportDate": "2017-12-28", "lastClose": "30.151", "volume": "61294027", "open": "7.572", "high": "34.911", "low": "19.956"}, {"reportDate": "2017-12-29", "lastClose": "36.800", "volume": "103447394", "open": "27.697", "high": "38.782", "low": "16.728"}, {"reportDate": "2018-01-02", "lastClose": "18.431", "volume": "89694627", "open": "33.273", "high": "37.632", "low": "10.010"}, {"reportDate": "2018-01-03", "lastClose": "8.046", "volume": "105717231", "open": "17.772", "high": "27.788", "low": "5.787"}, {"reportDate": "2018-01-04", "lastClose": "26.990", "volume": "86848147", "open": "8.039", "high": "41.832", "low": "24.418"}, {"reportDate": "2018-01-05", "lastClose": "41.175", "volume": "78086726", "open": "25.805", "high": "43.546", "low": "32.448"}, {"reportDate": "2018-01-08", "lastClose": "12.756", "volume": "79748573", "open": "39.353", "high": "14.409", "low": "10.323"}, {"reportDate": "2018-01-09", "lastClose": "5.837", "volume": "77946759", "open": "12.395", "high": "18.309", "low": "3.587"}, {"reportDate": "2018-01-10", "lastClose": "17.774", "volume": "90375252", "open": "5.658", "high": "26.758", "low": "11.168"}, {"reportDate": "2018-01-11", "lastClose": "27.339", "volume": "71678670", "open": "16.171", "high": "30.164", "low": "14.442"}, {"reportDate": "2018-01-12", "lastClose": "24.485", "volume": "99034998", "open": "26.827", "high": "41.542", "low": "14.592"}, {"reportDate": "2018-01-16", "lastClose": "40.701", "volume": "101773936", "open": "22.216", "high": "42.798", "low": "18.993"}, {"reportDate": "2018-01-17", "lastClose": "12.553", "volume": "127913217", "open": "37.269", "high": "36.774", "low": "5.662"}, {"reportDate": "2018-01-18", "lastClose": "30.888", "volume": "107934777", "open": "12.515", "high": "35.606", "low": "14.426"}, {"reportDate": "2018-01-19", "lastClose": "34.073", "volume": "109192089", "open": "28.964", "high": "35.693", "low": "27.980"}, {"reportDate": "2018-01-22", "lastClose": "4.780", "volume": "104002928", "open": "31.593", "high": "37.595", "low": "3.703"}, {"reportDate": "2018-01-23", "lastClose": "29.108", "volume": "123463032", "open": "4.613", "high": "36.468", "low": "20.815"}, {"reportDate": "2018-01-24", "lastClose": "38.451", "volume": "204305854", "open": "28.731", "high": "38.637", "low": "33.561"}, {"reportDate": "2018-01-25", "lastClose": "35.552", "volume": "165602041", "open": "36.071", "high": "40.658", "low": "22.413"}, {"reportDate": "2018-01-26", "lastClose": "31.263", "volume": "139326581", "open": "34.619", "high": "33.275", "low": "26.589"}, {"reportDate": "2018-01-29", "lastClose": "40.669", "volume": "172246275", "open": "28.887", "high": "40.984", "low": "39.596"}, {"reportDate": "2018-01-30", "lastClose": "16.621", "volume": "152142055", "open": "36.824", "high": "19.057", "low": "5.034"}, {"reportDate": "2018-01-31", "lastClose": "28.510", "volume": "104621127", "open": "16.357", "high": "37.225", "low": "26.627"}, {"reportDate": "2018-02-01", "lastClose": "20.343", "volume": "157251869", "open": "27.199", "high": "39.678", "low": "4.352"}, {"reportDate": "2018-02-02", "lastClose": "16.971", "volume": "340692425", "open": "19.969", "high": "18.096", "low": "14.134"}, {"reportDate": "2018-02-05", "lastClose": "36.354", "volume": "241124233", "open": "15.533", "high": "39.954", "low": "35.860"}, {"reportDate": "2018-02-06", "lastClose": "22.504", "volume": "242323060", "open": "34.948", "high": "38.439", "low": "21.688"}, {"reportDate": "2018-02-07", "lastClose": "11.625", "volume": "199534966", "open": "21.510", "high": "18.555", "low": "6.108"}, {"reportDate": "2018-02-08", "lastClose": "21.338", "volume": "182721039", "open": "10.479", "high": "38.002", "low": "13.860"}, {"reportDate": "2018-02-09", "lastClose": "37.772", "volume": "253883982", "open": "19.662", "high": "38.245", "low": "36.803"}, {"reportDate": "2018-02-12", "lastClose": "37.786", "volume": "210208658", "open": "34.589", "high": "40.145", "low": "37.473"}, {"reportDate": "2018-02-13", "lastClose": "37.727", "volume": "104692247", "open": "34.062", "high": "41.049", "low": "22.532"}, {"reportDate": "2018-02-14", "lastClose": "25.169", "volume": "151867829", "open": "37.463", "high": "28.611", "low": "13.467"}, {"reportDate": "2018-02-15", "lastClose": "23.823", "volume": "176424322", "open": "22.992", "high": "37.336", "low": "4.469"}, {"reportDate": "2018-02-16", "lastClose": "38.772", "volume": "134895964", "open": "21.773", "high": "39.764", "low": "19.297"}, {"reportDate": "2018-02-20", "lastClose": "30.710", "volume": "112621546", "open": "36.190", "high": "35.259", "low": "10.432"}, {"reportDate": "2018-02-21", "lastClose": "32.463", "volume": "144140643", "open": "27.856", "high": "38.638", "low": "31.262"}, {"reportDate": "2018-02-22", "lastClose": "24.873", "volume": "100336775", "open": "30.992", "high": "40.527", "low": "24.521"}, {"reportDate": "2018-02-23", "lastClose": "31.239", "volume": "125537668", "open": "24.324", "high": "39.394", "low": "27.985"}, {"reportDate": "2018-02-26", "lastClose": "28.264", "volume": "141516342", "open": "29.158", "high": "36.091", "low": "25.908"}, {"reportDate": "2018-02-27", "lastClose": "44.528", "volume": "133102107", "open": "26.025", "high": "44.576", "low": "44.427"}, {"reportDate": "2018-02-28", "lastClose": "33.369", "volume": "127188735", "open": "41.960", "high": "43.080", "low": "28.028"}, {"reportDate": "2018-03-01", "lastClose": "27.512", "volume": "181544495", "open": "30.652", "high": "36.763", "low": "3.574"}, {"reportDate": "2018-03-02", "lastClose": "22.648", "volume": "136892653", "open": "25.968", "high": "30.375", "low": "5.951"}, {"reportDate": "2018-03-05", "lastClose": "34.904", "volume": "91654226", "open": "21.791", "high": "40.637", "low": "34.858"}, {"reportDate": "2018-03-06", "lastClose": "36.318", "volume": "92957415", "open": "32.507", "high": "38.527", "low": "33.611"}, {"reportDate": "2018-03-07", "lastClose": "40.369", "volume": "104394697", "open": "34.002", "high": "40.784", "low": "38.361"}, {"reportDate": "2018-03-08", "lastClose": "24.203", "volume": "94077425", "open": "39.239", "high": "35.758", "low": "13.488"}, {"reportDate": "2018-03-09", "lastClose": "23.229", "volume": "121299118", "open": "22.179", "high": "44.574", "low": "19.168"}, {"reportDate": "2018-03-12", "lastClose": "29.572", "volume": "120357623", "open": "23.133", "high": "32.161", "low": "24.175"}, {"reportDate": "2018-03-13", "lastClose": "30.307", "volume": "125583200", "open": "28.259", "high": "44.249", "low": "29.435"}, {"reportDate": "2018-03-14", "lastClose": "41.588", "volume": "100956804", "open": "28.659", "high": "44.050", "low": "41.272"}, {"reportDate": "2018-03-15", "lastClose": "26.196", "volume": "84046167", "open": "38.823", "high": "42.124", "low": "21.022"}, {"reportDate": "2018-03-16", "lastClose": "32.966", "volume": "147292522", "open": "24.379", "high": "34.183", "low": "31.119"}, {"reportDate": "2018-03-19", "lastClose": "19.283", "volume": "125691042", "open": "31.799", "high": "41.204", "low": "0.710"}, {"reportDate": "2018-03-20", "lastClose": "21.685", "volume": "73971851", "open": "18.998", "high": "26.101", "low": "13.990"}, {"reportDate": "2018-03-21", "lastClose": "39.021", "volume": "121994119", "open": "21.298", "high": "40.663", "low": "36.343"}, {"reportDate": "2018-03-22", "lastClose": "33.286", "volume": "137320109", "open": "36.612", "high": "36.259", "low": "27.319"}, {"reportDate": "2018-03-23", "lastClose": "22.969", "volume": "149484086", "open": "30.560", "high": "24.483", "low": "17.990"}, {"reportDate": "2018-03-26", "lastClose": "37.474", "volume": "140478831", "open": "21.848", "high": "42.313", "low": "34.907"}, {"reportDate": "2018-03-27", "lastClose": "31.904", "volume": "135655173", "open": "33.747", "high": "34.191", "low": "18.316"}, {"reportDate": "2018-03-28", "lastClose": "30.939", "volume": "144455277", "open": "29.796", "high": "39.485", "low": "29.820"}, {"reportDate": "2018-03-29", "lastClose": "25.513", "volume": "138000101", "open": "30.799", "high": "32.007", "low": "0.291"}, {"reportDate": "2018-04-02", "lastClose": "32.115", "volume": "134840016", "open": "25.317", "high": "34.222", "low": "29.017"}, {"reportDate": "2018-04-03", "lastClose": "36.390", "volume": "105034979", "open": "30.469", "high": "37.657", "low": "34.531"}, {"reportDate": "2018-04-04", "lastClose": "37.698", "volume": "126338995", "open": "35.956", "high": "40.801", "low": "36.855"}, {"reportDate": "2018-04-05", "lastClose": "13.442", "volume": "97190206", "open": "36.809", "high": "33.758", "low": "8.937"}, {"reportDate": "2018-04-06", "lastClose": "39.237", "volume": "131653303", "open": "12.834", "high": "39.553", "low": "20.073"}, {"reportDate": "2018-04-09", "lastClose": "21.684", "volume": "98105893", "open": "38.660", "high": "41.470", "low": "15.644"}, {"reportDate": "2018-04-10", "lastClose": "39.022", "volume": "113357985", "open": "19.867", "high": "42.930", "low": "37.923"}, {"reportDate": "2018-04-11", "lastClose": "38.162", "volume": "77889995", "open": "37.011", "high": "38.791", "low": "37.088"}, {"reportDate": "2018-04-12", "lastClose": "22.444", "volume": "76520715", "open": "35.277", "high": "33.989", "low": "16.487"}, {"reportDate": "2018-04-13", "lastClose": "31.836", "volume": "92769779", "open": "21.900", "high": "36.839", "low": "18.063"}, {"reportDate": "2018-04-16", "lastClose": "35.322", "volume": "71616915", "open": "29.717", "high": "38.492", "low": "33.756"}, {"reportDate": "2018-04-17", "lastClose": "27.108", "volume": "99659879", "open": "33.533", "high": "41.576", "low": "12.991"}, {"reportDate": "2018-04-18", "lastClose": "30.512", "volume": "69363207", "open": "25.533", "high": "36.909", "low": "26.547"}, {"reportDate": "2018-04-19", "lastClose": "20.473", "volume": "131407452", "open": "28.467", "high": "23.591", "low": "7.660"}, {"reportDate": "2018-04-20", "lastClose": "14.136", "volume": "230818590", "open": "20.257", "high": "30.254", "low": "8.705"}, {"reportDate": "2018-04-23", "lastClose": "8.007", "volume": "121020918", "open": "12.904", "high": "8.152", "low": "1.670"}, {"reportDate": "2018-04-24", "lastClose": "12.278", "volume": "133446713", "open": "7.490", "high": "41.199", "low": "1.151"}, {"reportDate": "2018-04-25", "lastClose": "25.334", "volume": "93520966", "open": "11.278", "high": "29.678", "low": "22.632"}, {"reportDate": "2018-04-26", "lastClose": "8.802", "volume": "92857685", "open": "23.836", "high": "21.568", "low": "4.127"}, {"reportDate": "2018-04-27", "lastClose": "31.380", "volume": "116441728", "open": "8.558", "high": "31.463", "low": "29.494"}, {"reportDate": "2018-04-30", "lastClose": "27.119", "volume": "137277072", "open": "29.450", "high": "39.718", "low": "2.771"}, {"reportDate": "2018-05-01", "lastClose": "39.945", "volume": "176415624", "open": "24.598", "high": "40.137", "low": "39.933"}, {"reportDate": "2018-05-02", "lastClose": "27.196", "volume": "250954761", "open": "36.662", "high": "43.872", "low": "2.217"}, {"reportDate": "2018-05-03", "lastClose": "32.449", "volume": "124850804", "open": "24.616", "high": "34.406", "low": "11.572"}, {"reportDate": "2018-05-04", "lastClose": "27.522", "volume": "207715431", "open": "32.078", "high": "34.594", "low": "20.597"}, {"reportDate": "2018-05-07", "lastClose": "24.679", "volume": "157793972", "open": "26.434", "high": "46.691", "low": "20.632"}, {"reportDate": "2018-05-08", "lastClose": "6.131", "volume": "107688831", "open": "23.584", "high": "31.347", "low": "2.047"}, {"reportDate": "2018-05-09", "lastClose": "23.912", "volume": "89774764", "open": "5.891", "high": "34.283", "low": "21.033"}, {"reportDate": "2018-05-10", "lastClose": "25.410", "volume": "89728421", "open": "21.726", "high": "35.286", "low": "15.739"}, {"reportDate": "2018-05-11", "lastClose": "28.726", "volume": "99572765", "open": "23.499", "high": "30.460", "low": "18.282"}, {"reportDate": "2018-05-14", "lastClose": "12.220", "volume": "81123363", "open": "26.152", "high": "36.906", "low": "10.680"}, {"reportDate": "2018-05-15", "lastClose": "44.517", "volume": "86069859", "open": "11.166", "high": "45.343", "low": "40.977"}, {"reportDate": "2018-05-16", "lastClose": "2.039", "volume": "71598491", "open": "44.407", "high": "22.783", "low": "1.443"}, {"reportDate": "2018-05-17", "lastClose": "45.120", "volume": "64431025", "open": "1.861", "high": "45.172", "low": "40.847"}, {"reportDate": "2018-05-18", "lastClose": "13.852", "volume": "70007546", "open": "44.029", "high": "18.894", "low": "0.836"}, {"reportDate": "2018-05-21", "lastClose": "20.501", "volume": "61698523", "open": "13.601", "high": "39.209", "low": "20.485"}, {"reportDate": "2018-05-22", "lastClose": "38.210", "volume": "52897076", "open": "20.308", "high": "38.579", "low": "36.986"}, {"reportDate": "2018-05-23", "lastClose": "39.202", "volume": "74042320", "open": "34.507", "high": "42.921", "low": "12.613"}, {"reportDate": "2018-05-24", "lastClose": "23.856", "volume": "89576342", "open": "37.055", "high": "31.379", "low": "19.823"}, {"reportDate": "2018-05-25", "lastClose": "44.619", "volume": "57097897", "open": "21.516", "high": "46.841", "low": "39.966"}, {"reportDate": "2018-05-29", "lastClose": "36.469", "volume": "83605345", "open": "43.040", "high": "42.100", "low": "30.524"}, {"reportDate": "2018-05-30", "lastClose": "32.055", "volume": "62270288", "open": "35.621", "high": "42.328", "low": "26.936"}, {"reportDate": "2018-05-31", "lastClose": "41.434", "volume": "90084405", "open": "30.652", "high": "45.543", "low": "37.588"}, {"reportDate": "2018-06-01", "lastClose": "44.000", "volume": "83767337", "open": "38.753", "high": "45.029", "low": "42.970"}, {"reportDate": "2018-06-04", "lastClose": "14.224", "volume": "97301458", "open": "41.430", "high": "15.862", "low": "8.989"}, {"reportDate": "2018-06-05", "lastClose": "34.769", "volume": "82072347", "open": "13.997", "high": "35.866", "low": "21.037"}, {"reportDate": "2018-06-06", "lastClose": "24.316", "volume": "83040137", "open": "31.916", "high": "41.732", "low": "8.795"}, {"reportDate": "2018-06-07", "lastClose": "45.178", "volume": "74529434", "open": "22.722", "high": "46.741", "low": "45.076"}, {"reportDate": "2018-06-08", "lastClose": "29.290", "volume": "102503850", "open": "41.030", "high": "33.953", "low": "9.416"}, {"reportDate": "2018-06-11", "lastClose": "30.073", "volume": "61754787", "open": "27.980", "high": "40.957", "low": "17.442"}, {"reportDate": "2018-06-12", "lastClose": "43.204", "volume": "54441721", "open": "27.211", "high": "45.232", "low": "42.723"}, {"reportDate": "2018-06-13", "lastClose": "42.752", "volume": "73107579", "open": "40.466", "high": "43.101", "low": "41.995"}, {"reportDate": "2018-06-14", "lastClose": "15.594", "volume": "79892613", "open": "42.338", "high": "28.133", "low": "13.823"}, {"reportDate": "2018-06-15", "lastClose": "16.647", "volume": "220630228", "open": "15.550", "high": "37.271", "low": "9.629"}, {"reportDate": "2018-06-18", "lastClose": "32.503", "volume": "60309051", "open": "15.367", "high": "38.346", "low": "27.048"}, {"reportDate": "2018-06-19", "lastClose": "43.064", "volume": "119892619", "open": "32.244", "high": "43.814", "low": "41.791"}, {"reportDate": "2018-06-20", "lastClose": "26.767", "volume": "80706834", "open": "39.595", "high": "29.253", "low": "7.762"}, {"reportDate": "2018-06-21", "lastClose": "41.240", "volume": "84128846", "open": "25.221", "high": "41.779", "low": "36.193"}, {"reportDate": "2018-06-22", "lastClose": "28.079", "volume": "104480141", "open": "38.073", "high": "36.436", "low": "20.171"}, {"reportDate": "2018-06-25", "lastClose": "42.541", "volume": "109161815", "open": "27.773", "high": "46.083", "low": "42.490"}, {"reportDate": "2018-06-26", "lastClose": "39.597", "volume": "95813407", "open": "39.727", "high": "40.075", "low": "38.988"}, {"reportDate": "2018-06-27", "lastClose": "25.581", "volume": "86715530", "open": "37.617", "high": "43.663", "low": "23.124"}, {"reportDate": "2018-06-28", "lastClose": "26.066", "volume": "64658234", "open": "23.725", "high": "32.617", "low": "1.656"}, {"reportDate": "2018-06-29", "lastClose": "31.423", "volume": "88497101", "open": "24.776", "high": "43.486", "low": "22.065"}, {"reportDate": "2018-07-02", "lastClose": "44.305", "volume": "56781701", "open": "29.269", "high": "45.890", "low": "31.372"}, {"reportDate": "2018-07-03", "lastClose": "19.630", "volume": "54325634", "open": "41.669", "high": "40.247", "low": "12.030"}, {"reportDate": "2018-07-05", "lastClose": "37.955", "volume": "57856637", "open": "19.556", "high": "44.733", "low": "33.343"}, {"reportDate": "2018-07-06", "lastClose": "41.393", "volume": "63259766", "open": "35.010", "high": "43.907", "low": "39.692"}, {"reportDate": "2018-07-09", "lastClose": "45.751", "volume": "76401200", "open": "39.439", "high": "46.928", "low": "43.280"}, {"reportDate": "2018-07-10", "lastClose": "5.350", "volume": "54626327", "open": "43.393", "high": "34.118", "low": "0.818"}, {"reportDate": "2018-07-11", "lastClose": "41.352", "volume": "61609196", "open": "5.152", "high": "42.303", "low": "34.872"}, {"reportDate": "2018-07-12", "lastClose": "6.069", "volume": "62640949", "open": "37.525", "high": "30.797", "low": "5.566"}, {"reportDate": "2018-07-13", "lastClose": "16.936", "volume": "47678034", "open": "5.662", "high": "37.139", "low": "13.565"}, {"reportDate": "2018-07-16", "lastClose": "24.988", "volume": "52733337", "open": "16.000", "high": "31.845", "low": "16.118"}, {"reportDate": "2018-07-17", "lastClose": "18.950", "volume": "54233253", "open": "24.939", "high": "28.274", "low": "13.897"}, {"reportDate": "2018-07-18", "lastClose": "47.500", "volume": "55391460", "open": "17.075", "high": "47.899", "low": "47.403"}, {"reportDate": "2018-07-19", "lastClose": "41.882", "volume": "66298658", "open": "46.115", "high": "45.071", "low": "40.953"}, {"reportDate": "2018-07-20", "lastClose": "35.021", "volume": "74078844", "open": "40.100", "high": "39.273", "low": "20.974"}, {"reportDate": "2018-07-23", "lastClose": "40.976", "volume": "61498357", "open": "31.864", "high": "42.582", "low": "17.560"}, {"reportDate": "2018-07-24", "lastClose": "45.002", "volume": "68798769", "open": "37.436", "high": "45.035", "low": "9.898"}, {"reportDate": "2018-07-25", "lastClose": "10.757", "volume": "60901258", "open": "42.524", "high": "39.851", "low": "6.868"}, {"reportDate": "2018-07-26", "lastClose": "32.354", "volume": "68202854", "open": "9.957", "high": "37.850", "low": "32.042"}, {"reportDate": "2018-07-27", "lastClose": "44.644", "volume": "84787923", "open": "31.951", "high": "47.304", "low": "42.756"}, {"reportDate": "2018-07-30", "lastClose": "32.328", "volume": "82674982", "open": "41.777", "high": "43.009", "low": "32.326"}, {"reportDate": "2018-07-31", "lastClose": "28.097", "volume": "144187239", "open": "30.856", "high": "37.431", "low": "21.407"}, {"reportDate": "2018-08-01", "lastClose": "24.697", "volume": "227419246", "open": "27.599", "high": "40.058", "low": "14.769"}, {"reportDate": "2018-08-02", "lastClose": "27.741", "volume": "221210949", "open": "22.965", "high": "47.748", "low": "2.840"}, {"reportDate": "2018-08-03", "lastClose": "28.922", "volume": "129953284", "open": "25.998", "high": "39.136", "low": "20.874"}, {"reportDate": "2018-08-06", "lastClose": "43.123", "volume": "91532970", "open": "27.314", "high": "44.753", "low": "38.769"}, {"reportDate": "2018-08-07", "lastClose": "44.341", "volume": "89641563", "open": "39.987", "high": "50.802", "low": "36.896"}, {"reportDate": "2018-08-08", "lastClose": "43.559", "volume": "80032204", "open": "42.505", "high": "47.659", "low": "27.429"}, {"reportDate": "2018-08-09", "lastClose": "30.116", "volume": "78042630", "open": "41.914", "high": "30.931", "low": "27.106"}, {"reportDate": "2018-08-10", "lastClose": "31.578", "volume": "86596959", "open": "27.889", "high": "40.906", "low": "20.207"}, {"reportDate": "2018-08-13", "lastClose": "17.407", "volume": "88541593", "open": "31.257", "high": "51.442", "low": "16.932"}, {"reportDate": "2018-08-14", "lastClose": "27.502", "volume": "69999820", "open": "16.815", "high": "29.151", "low": "22.516"}, {"reportDate": "2018-08-15", "lastClose": "44.821", "volume": "107491965", "open": "26.147", "high": "49.332", "low": "43.454"}, {"reportDate": "2018-08-16", "lastClose": "44.700", "volume": "108220284", "open": "42.413", "high": "46.843", "low": "39.967"}, {"reportDate": "2018-08-17", "lastClose": "44.343", "volume": "126003181", "open": "42.166", "high": "49.461", "low": "28.475"}, {"reportDate": "2018-08-20", "lastClose": "13.741", "volume": "114325010", "open": "42.715", "high": "15.684", "low": "11.783"}, {"reportDate": "2018-08-21", "lastClose": "31.781", "volume": "85694528", "open": "12.633", "high": "53.237", "low": "30.176"}, {"reportDate": "2018-08-22", "lastClose": "45.886", "volume": "65156248", "open": "29.476", "high": "47.084", "low": "19.657"}, {"reportDate": "2018-08-23", "lastClose": "28.669", "volume": "61164839", "open": "42.419", "high": "42.394", "low": "26.285"}, {"reportDate": "2018-08-24", "lastClose": "12.140", "volume": "59133300", "open": "28.261", "high": "20.712", "low": "2.428"}, {"reportDate": "2018-08-27", "lastClose": "47.207", "volume": "77723162", "open": "11.406", "high": "49.884", "low": "43.556"}, {"reportDate": "2018-08-28", "lastClose": "22.423", "volume": "82555382", "open": "45.843", "high": "49.219", "low": "9.544"}, {"reportDate": "2018-08-29", "lastClose": "33.769", "volume": "105084827", "open": "20.651", "high": "52.387", "low": "28.783"}, {"reportDate": "2018-08-30", "lastClose": "49.170", "volume": "176648420", "open": "31.165", "high": "52.052", "low": "19.481"}, {"reportDate": "2018-08-31", "lastClose": "35.100", "volume": "171768032", "open": "44.962", "high": "52.365", "low": "20.766"}, {"reportDate": "2018-09-04", "lastClose": "42.228", "volume": "89263552", "open": "32.607", "high": "56.813", "low": "33.252"}, {"reportDate": "2018-09-05", "lastClose": "42.414", "volume": "120121648", "open": "39.067", "high": "44.333", "low": "41.531"}, {"reportDate": "2018-09-06", "lastClose": "9.840", "volume": "118400160", "open": "40.130", "high": "51.998", "low": "3.278"}, {"reportDate": "2018-09-07", "lastClose": "21.502", "volume": "146299221", "open": "9.333", "high": "44.295", "low": "19.949"}, {"reportDate": "2018-09-10", "lastClose": "21.255", "volume": "141049154", "open": "19.614", "high": "50.633", "low": "11.933"}, {"reportDate": "2018-09-11", "lastClose": "8.153", "volume": "120568078", "open": "20.753", "high": "28.817", "low": "1.627"}, {"reportDate": "2018-09-12", "lastClose": "13.756", "volume": "185465025", "open": "8.017", "high": "18.234", "low": "11.227"}, {"reportDate": "2018-09-13", "lastClose": "52.336", "volume": "139764242", "open": "13.111", "high": "53.818", "low": "46.773"}, {"reportDate": "2018-09-14", "lastClose": "45.341", "volume": "123463387", "open": "49.526", "high": "55.687", "low": "5.524"}, {"reportDate": "2018-09-17", "lastClose": "50.071", "volume": "143543038", "open": "44.198", "high": "52.192", "low": "46.944"}, {"reportDate": "2018-09-18", "lastClose": "49.306", "volume": "107617654", "open": "46.705", "high": "53.940", "low": "45.281"}, {"reportDate": "2018-09-19", "lastClose": "34.284", "volume": "106284551", "open": "47.549", "high": "39.803", "low": "31.835"}, {"reportDate": "2018-09-20", "lastClose": "40.518", "volume": "87987358", "open": "33.574", "high": "48.868", "low": "39.041"}, {"reportDate": "2018-09-21", "lastClose": "51.506", "volume": "311242511", "open": "37.892", "high": "52.402", "low": "48.020"}, {"reportDate": "2018-09-24", "lastClose": "38.899", "volume": "92500070", "open": "47.677", "high": "52.942", "low": "36.601"}, {"reportDate": "2018-09-25", "lastClose": "41.670", "volume": "73489734", "open": "35.655", "high": "50.778", "low": "38.541"}, {"reportDate": "2018-09-26", "lastClose": "52.798", "volume": "87019194", "open": "37.853", "high": "52.991", "low": "34.870"}, {"reportDate": "2018-09-27", "lastClose": "40.289", "volume": "118580033", "open": "52.450", "high": "53.887", "low": "38.719"}, {"reportDate": "2018-09-28", "lastClose": "40.287", "volume": "84203508", "open": "36.996", "high": "51.943", "low": "33.802"}, {"reportDate": "2018-10-01", "lastClose": "23.692", "volume": "89686536", "open": "40.147", "high": "48.903", "low": "21.513"}, {"reportDate": "2018-10-02", "lastClose": "36.298", "volume": "78587589", "open": "21.656", "high": "54.208", "low": "8.949"}, {"reportDate": "2018-10-03", "lastClose": "53.944", "volume": "111199698", "open": "36.272", "high": "54.249", "low": "48.904"}, {"reportDate": "2018-10-04", "lastClose": "28.934", "volume": "104219879", "open": "51.492", "high": "47.186", "low": "11.942"}, {"reportDate": "2018-10-05", "lastClose": "31.209", "volume": "111327147", "open": "26.140", "high": "52.824", "low": "1.216"}, {"reportDate": "2018-10-08", "lastClose": "3.897", "volume": "113300916", "open": "30.378", "high": "22.081", "low": "3.342"}, {"reportDate": "2018-10-09", "lastClose": "15.729", "volume": "93362063", "open": "3.804", "high": "38.053", "low": "8.889"}, {"reportDate": "2018-10-10", "lastClose": "30.241", "volume": "138463901", "open": "14.691", "high": "38.394", "low": "17.640"}, {"reportDate": "2018-10-11", "lastClose": "28.677", "volume": "178466740", "open": "29.714", "high": "47.750", "low": "17.912"}, {"reportDate": "2018-10-12", "lastClose": "25.501", "volume": "140870084", "open": "26.556", "high": "46.011", "low": "20.040"}, {"reportDate": "2018-10-15", "lastClose": "39.887", "volume": "100411030", "open": "23.882", "high": "45.067", "low": "26.975"}, {"reportDate": "2018-10-16", "lastClose": "46.852", "volume": "96526212", "open": "37.174", "high": "54.356", "low": "45.560"}, {"reportDate": "2018-10-17", "lastClose": "45.021", "volume": "78812054", "open": "45.839", "high": "47.512", "low": "41.876"}, {"reportDate": "2018-10-18", "lastClose": "31.871", "volume": "128370907", "open": "42.947", "high": "51.331", "low": "30.680"}, {"reportDate": "2018-10-19", "lastClose": "49.106", "volume": "128381558", "open": "31.551", "high": "53.278", "low": "20.217"}, {"reportDate": "2018-10-22", "lastClose": "5.721", "volume": "110583160", "open": "48.629", "high": "12.629", "low": "3.429"}, {"reportDate": "2018-10-23", "lastClose": "12.619", "volume": "133942761", "open": "5.404", "high": "46.738", "low": "10.356"}, {"reportDate": "2018-10-24", "lastClose": "7.102", "volume": "140549737", "open": "11.943", "high": "7.923", "low": "1.547"}, {"reportDate": "2018-10-25", "lastClose": "51.114", "volume": "105480418", "open": "6.487", "high": "53.413", "low": "50.462"}, {"reportDate": "2018-10-26", "lastClose": "52.019", "volume": "174169555", "open": "47.562", "high": "52.563", "low": "16.585"}, {"reportDate": "2018-10-29", "lastClose": "51.138", "volume": "178212645", "open": "48.326", "high": "51.866", "low": "42.324"}, {"reportDate": "2018-10-30", "lastClose": "48.533", "volume": "123496391", "open": "46.837", "high": "51.147", "low": "47.041"}, {"reportDate": "2018-10-31", "lastClose": "7.938", "volume": "134464297", "open": "46.294", "high": "37.143", "low": "7.123"}, {"reportDate": "2018-11-01", "lastClose": "38.592", "volume": "192944064", "open": "7.636", "high": "52.590", "low": "15.900"}, {"reportDate": "2018-11-02", "lastClose": "14.532", "volume": "359784312", "open": "38.078", "high": "46.787", "low": "9.844"}, {"reportDate": "2018-11-05", "lastClose": "20.337", "volume": "251780777", "open": "13.967", "high": "49.944", "low": "18.863"}, {"reportDate": "2018-11-06", "lastClose": "21.647", "volume": "109569428", "open": "20.189", "high": "27.441", "low": "3.603"}, {"reportDate": "2018-11-07", "lastClose": "42.704", "volume": "123826878", "open": "21.113", "high": "49.099", "low": "26.115"}, {"reportDate": "2018-11-08", "lastClose": "22.735", "volume": "100158038", "open": "42.253", "high": "47.394", "low": "4.083"}, {"reportDate": "2018-11-09", "lastClose": "50.377", "volume": "112291066", "open": "22.227", "high": "51.108", "low": "50.308"}, {"reportDate": "2018-11-12", "lastClose": "45.573", "volume": "177391270", "open": "48.622", "high": "48.811", "low": "43.754"}, {"reportDate": "2018-11-13", "lastClose": "24.973", "volume": "180319755", "open": "42.749", "high": "38.700", "low": "15.548"}, {"reportDate": "2018-11-14", "lastClose": "6.290", "volume": "240268889", "open": "23.085", "high": "11.234", "low": "1.801"}, {"reportDate": "2018-11-15", "lastClose": "18.063", "volume": "176000652", "open": "6.275", "high": "40.530", "low": "0.016"}, {"reportDate": "2018-11-16", "lastClose": "38.164", "volume": "122003854", "open": "17.661", "high": "38.528", "low": "20.328"}, {"reportDate": "2018-11-19", "lastClose": "22.648", "volume": "147709909", "open": "36.989", "high": "42.321", "low": "11.269"}, {"reportDate": "2018-11-20", "lastClose": "29.274", "volume": "267115888", "open": "20.602", "high": "30.605", "low": "9.980"}, {"reportDate": "2018-11-21", "lastClose": "16.221", "volume": "119648371", "open": "29.233", "high": "35.516", "low": "12.344"}, {"reportDate": "2018-11-23", "lastClose": "29.512", "volume": "76125361", "open": "15.250", "high": "34.998", "low": "27.369"}, {"reportDate": "2018-11-26", "lastClose": "39.108", "volume": "170234110", "open": "27.016", "high": "41.171", "low": "36.037"}, {"reportDate": "2018-11-27", "lastClose": "40.083", "volume": "148216962", "open": "37.912", "high": "40.137", "low": "35.681"}, {"reportDate": "2018-11-28", "lastClose": "22.471", "volume": "175182382", "open": "39.116", "high": "38.171", "low": "11.288"}, {"reportDate": "2018-11-29", "lastClose": "24.359", "volume": "153559427", "open": "21.952", "high": "43.814", "low": "6.835"}, {"reportDate": "2018-11-30", "lastClose": "38.028", "volume": "144904950", "open": "23.266", "high": "39.934", "low": "33.862"}, {"reportDate": "2018-12-03", "lastClose": "40.704", "volume": "136141129", "open": "35.066", "high": "42.020", "low": "37.892"}, {"reportDate": "2018-12-04", "lastClose": "16.630", "volume": "155005452", "open": "37.197", "high": "26.173", "low": "11.683"}, {"reportDate": "2018-12-06", "lastClose": "36.110", "volume": "138083317", "open": "16.388", "high": "41.546", "low": "29.204"}, {"reportDate": "2018-12-07", "lastClose": "18.270", "volume": "149797344", "open": "34.266", "high": "41.868", "low": "10.959"}, {"reportDate": "2018-12-10", "lastClose": "22.832", "volume": "244042437", "open": "17.270", "high": "26.988", "low": "9.037"}, {"reportDate": "2018-12-11", "lastClose": "34.738", "volume": "176176877", "open": "22.716", "high": "40.611", "low": "27.777"}, {"reportDate": "2018-12-12", "lastClose": "32.646", "volume": "115442085", "open": "33.907", "high": "36.368", "low": "23.558"}, {"reportDate": "2018-12-13", "lastClose": "33.641", "volume": "126597483", "open": "32.264", "high": "38.200", "low": "30.285"}, {"reportDate": "2018-12-14", "lastClose": "4.271", "volume": "159416408", "open": "31.432", "high": "27.729", "low": "3.674"}, {"reportDate": "2018-12-17", "lastClose": "33.618", "volume": "159734787", "open": "4.234", "high": "37.811", "low": "12.542"}, {"reportDate": "2018-12-18", "lastClose": "35.899", "volume": "135000345", "open": "31.826", "high": "40.957", "low": "2.882"}, {"reportDate": "2018-12-19", "lastClose": "17.487", "volume": "168359478", "open": "35.138", "high": "19.911", "low": "12.791"}, {"reportDate": "2018-12-20", "lastClose": "30.710", "volume": "241751384", "open": "15.986", "high": "39.789", "low": "23.017"}, {"reportDate": "2018-12-21", "lastClose": "17.305", "volume": "338066418", "open": "27.925", "high": "28.728", "low": "11.040"}, {"reportDate": "2018-12-24", "lastClose": "20.446", "volume": "142034320", "open": "16.786", "high": "35.662", "low": "18.856"}, {"reportDate": "2018-12-26", "lastClose": "18.629", "volume": "192240977", "open": "18.567", "high": "37.450", "low": "9.375"}, {"reportDate": "2018-12-27", "lastClose": "36.843", "volume": "182587057", "open": "17.210", "high": "37.281", "low": "36.163"}, {"reportDate": "2018-12-28", "lastClose": "36.431", "volume": "153842387", "open": "35.378", "high": "38.629", "low": "35.240"}, {"reportDate": "2018-12-31", "lastClose": "23.522", "volume": "125134781", "open": "35.645", "high": "29.427", "low": "8.484"}, {"reportDate": "2019-01-02", "lastClose": "36.936", "volume": "139074386", "open": "22.193", "high": "39.171", "low": "22.667"}, {"reportDate": "2019-01-03", "lastClose": "34.063", "volume": "294045513", "open": "35.699", "high": "35.057", "low": "33.450"}, {"reportDate": "2019-01-04", "lastClose": "9.255", "volume": "220012064", "open": "32.734", "high": "17.641", "low": "3.232"}, {"reportDate": "2019-01-07", "lastClose": "35.235", "volume": "176762181", "open": "9.186", "high": "36.478", "low": "33.130"}, {"reportDate": "2019-01-08", "lastClose": "33.695", "volume": "139109760", "open": "35.157", "high": "35.430", "low": "32.433"}, {"reportDate": "2019-01-09", "lastClose": "15.923", "volume": "168728521", "open": "32.218", "high": "22.218", "low": "14.932"}, {"reportDate": "2019-01-10", "lastClose": "14.312", "volume": "138820977", "open": "14.904", "high": "35.882", "low": "1.356"}, {"reportDate": "2019-01-11", "lastClose": "6.970", "volume": "97811115", "open": "13.297", "high": "25.650", "low": "4.367"}, {"reportDate": "2019-01-14", "lastClose": "35.114", "volume": "107233292", "open": "6.427", "high": "36.404", "low": "30.640"}, {"reportDate": "2019-01-15", "lastClose": "20.621", "volume": "102312573", "open": "33.711", "high": "27.866", "low": "18.370"}, {"reportDate": "2019-01-16", "lastClose": "18.802", "volume": "104829024", "open": "19.156", "high": "23.406", "low": "17.656"}, {"reportDate": "2019-01-17", "lastClose": "4.714", "volume": "103097991", "open": "18.720", "high": "6.526", "low": "2.703"}, {"reportDate": "2019-01-18", "lastClose": "27.808", "volume": "128340169", "open": "4.489", "high": "30.935", "low": "27.508"}, {"reportDate": "2019-01-22", "lastClose": "35.273", "volume": "102614830", "open": "26.978", "high": "35.942", "low": "34.274"}, {"reportDate": "2019-01-23", "lastClose": "26.638", "volume": "76588942", "open": "35.074", "high": "33.093", "low": "26.023"}, {"reportDate": "2019-01-24", "lastClose": "16.265", "volume": "97371068", "open": "24.952", "high": "26.495", "low": "13.558"}, {"reportDate": "2019-01-25", "lastClose": "32.422", "volume": "110105145", "open": "15.534", "high": "39.417", "low": "32.046"}, {"reportDate": "2019-01-28", "lastClose": "3.472", "volume": "99431665", "open": "32.159", "high": "28.006", "low": "2.763"}, {"reportDate": "2019-01-29", "lastClose": "28.610", "volume": "147225139", "open": "3.178", "high": "37.559", "low": "9.179"}, {"reportDate": "2019-01-30", "lastClose": "32.852", "volume": "228153925", "open": "27.374", "high": "39.648", "low": "31.121"}, {"reportDate": "2019-01-31", "lastClose": "22.463", "volume": "142912885", "open": "31.141", "high": "35.830", "low": "6.128"}, {"reportDate": "2019-02-01", "lastClose": "25.873", "volume": "110912977", "open": "21.194", "high": "37.114", "low": "12.380"}, {"reportDate": "2019-02-04", "lastClose": "35.675", "volume": "109236039", "open": "23.440", "high": "41.145", "low": "34.818"}, {"reportDate": "2019-02-05", "lastClose": "21.440", "volume": "133399551", "open": "35.459", "high": "33.461", "low": "9.304"}, {"reportDate": "2019-02-06", "lastClose": "22.113", "volume": "103013214", "open": "20.443", "high": "39.914", "low": "0.047"}, {"reportDate": "2019-02-07", "lastClose": "42.096", "volume": "117785446", "open": "20.085", "high": "42.891", "low": "35.625"}, {"reportDate": "2019-02-08", "lastClose": "27.552", "volume": "88427260", "open": "41.833", "high": "33.068", "low": "1.806"}, {"reportDate": "2019-02-11", "lastClose": "9.728", "volume": "71496643", "open": "26.579", "high": "28.118", "low": "9.247"}, {"reportDate": "2019-02-12", "lastClose": "31.989", "volume": "71360482", "open": "9.693", "high": "41.787", "low": "4.212"}, {"reportDate": "2019-02-13", "lastClose": "19.181", "volume": "85872233", "open": "29.422", "high": "26.562", "low": "12.805"}, {"reportDate": "2019-02-14", "lastClose": "8.994", "volume": "74419563", "open": "19.022", "high": "12.529", "low": "3.607"}, {"reportDate": "2019-02-15", "lastClose": "11.235", "volume": "82890970", "open": "8.982", "high": "27.661", "low": "0.174"}, {"reportDate": "2019-02-19", "lastClose": "29.649", "volume": "75724776", "open": "10.627", "high": "34.623", "low": "25.719"}, {"reportDate": "2019-02-20", "lastClose": "22.940", "volume": "99345714", "open": "27.202", "high": "29.573", "low": "7.153"}, {"reportDate": "2019-02-21", "lastClose": "15.479", "volume": "59637143", "open": "21.322", "high": "28.610", "low": "6.896"}, {"reportDate": "2019-02-22", "lastClose": "4.535", "volume": "67187613", "open": "14.952", "high": "17.451", "low": "1.909"}, {"reportDate": "2019-02-25", "lastClose": "36.392", "volume": "75815482", "open": "4.308", "high": "38.378", "low": "33.556"}, {"reportDate": "2019-02-26", "lastClose": "30.021", "volume": "59036112", "open": "35.028", "high": "37.105", "low": "25.894"}, {"reportDate": "2019-02-27", "lastClose": "35.405", "volume": "106464496", "open": "28.326", "high": "35.443", "low": "30.133"}, {"reportDate": "2019-02-28", "lastClose": "38.022", "volume": "92798806", "open": "33.766", "high": "41.879", "low": "34.955"}, {"reportDate": "2019-03-01", "lastClose": "19.443", "volume": "99763354", "open": "36.821", "high": "24.940", "low": "8.627"}, {"reportDate": "2019-03-04", "lastClose": "38.923", "volume": "103494305", "open": "18.523", "high": "39.869", "low": "35.805"}, {"reportDate": "2019-03-05", "lastClose": "17.590", "volume": "71849609", "open": "35.733", "high": "24.245", "low": "10.415"}, {"reportDate": "2019-03-06", "lastClose": "30.967", "volume": "71084005", "open": "16.976", "high": "39.433", "low": "23.556"}, {"reportDate": "2019-03-07", "lastClose": "35.639", "volume": "88881491", "open": "30.289", "high": "40.487", "low": "35.173"}, {"reportDate": "2019-03-08", "lastClose": "30.980", "volume": "88032283", "open": "33.401", "high": "33.565", "low": "29.690"}, {"reportDate": "2019-03-11", "lastClose": "26.447", "volume": "120305615", "open": "28.178", "high": "43.898", "low": "15.449"}, {"reportDate": "2019-03-12", "lastClose": "8.299", "volume": "106245073", "open": "26.136", "high": "23.367", "low": "2.439"}, {"reportDate": "2019-03-13", "lastClose": "30.111", "volume": "107386896", "open": "8.074", "high": "38.551", "low": "26.898"}, {"reportDate": "2019-03-14", "lastClose": "33.603", "volume": "89474402", "open": "28.002", "high": "40.900", "low": "27.788"}, {"reportDate": "2019-03-15", "lastClose": "42.366", "volume": "128186404", "open": "30.707", "high": "44.401", "low": "33.581"}, {"reportDate": "2019-03-18", "lastClose": "22.131", "volume": "88506413", "open": "40.424", "high": "31.891", "low": "9.255"}, {"reportDate": "2019-03-19", "lastClose": "23.953", "volume": "122734952", "open": "20.249", "high": "37.693", "low": "20.011"}, {"reportDate": "2019-03-20", "lastClose": "16.736", "volume": "100463590", "open": "21.964", "high": "46.574", "low": "15.464"}, {"reportDate": "2019-03-21", "lastClose": "37.486", "volume": "167638589", "open": "15.493", "high": "48.187", "low": "34.455"}, {"reportDate": "2019-03-22", "lastClose": "11.122", "volume": "146405477", "open": "36.218", "high": "45.089", "low": "8.461"}, {"reportDate": "2019-03-25", "lastClose": "16.994", "volume": "169915126", "open": "11.002", "high": "45.483", "low": "15.903"}, {"reportDate": "2019-03-26", "lastClose": "40.552", "volume": "192169440", "open": "16.389", "high": "42.036", "low": "24.778"}, {"reportDate": "2019-03-27", "lastClose": "27.282", "volume": "98258942", "open": "39.928", "high": "29.599", "low": "20.725"}, {"reportDate": "2019-03-28", "lastClose": "25.033", "volume": "81026600", "open": "27.072", "high": "28.236", "low": "23.885"}, {"reportDate": "2019-03-29", "lastClose": "41.689", "volume": "76665026", "open": "22.596", "high": "41.925", "low": "37.227"}, {"reportDate": "2019-04-01", "lastClose": "34.069", "volume": "88763501", "open": "40.196", "high": "34.646", "low": "33.651"}, {"reportDate": "2019-04-02", "lastClose": "37.134", "volume": "87696993", "open": "30.804", "high": "47.034", "low": "36.692"}, {"reportDate": "2019-04-03", "lastClose": "41.776", "volume": "90055631", "open": "33.519", "high": "47.704", "low": "39.458"}, {"reportDate": "2019-04-04", "lastClose": "39.812", "volume": "64483904", "open": "40.576", "high": "44.454", "low": "39.576"}, {"reportDate": "2019-04-05", "lastClose": "41.438", "volume": "59271860", "open": "37.058", "high": "48.605", "low": "31.830"}, {"reportDate": "2019-04-08", "lastClose": "17.966", "volume": "102481353", "open": "40.138", "high": "36.438", "low": "10.397"}, {"reportDate": "2019-04-09", "lastClose": "18.111", "volume": "114784291", "open": "16.237", "high": "32.834", "low": "11.417"}, {"reportDate": "2019-04-10", "lastClose": "33.918", "volume": "69920004", "open": "17.699", "high": "44.591", "low": "21.756"}, {"reportDate": "2019-04-11", "lastClose": "8.640", "volume": "70123809", "open": "33.198", "high": "28.052", "low": "4.549"}, {"reportDate": "2019-04-12", "lastClose": "34.507", "volume": "92308834", "open": "8.461", "high": "43.945", "low": "31.211"}, {"reportDate": "2019-04-15", "lastClose": "47.600", "volume": "69906694", "open": "34.210", "high": "47.716", "low": "44.993"}, {"reportDate": "2019-04-16", "lastClose": "19.215", "volume": "83774342", "open": "46.459", "high": "35.969", "low": "8.825"}, {"reportDate": "2019-04-17", "lastClose": "44.882", "volume": "105309357", "open": "17.408", "high": "50.603", "low": "44.817"}, {"reportDate": "2019-04-18", "lastClose": "11.657", "volume": "96338921", "open": "42.620", "high": "47.912", "low": "10.662"}, {"reportDate": "2019-04-22", "lastClose": "39.459", "volume": "65977939", "open": "10.863", "high": "40.678", "low": "35.198"}, {"reportDate": "2019-04-23", "lastClose": "13.711", "volume": "81247159", "open": "38.539", "high": "35.142", "low": "9.010"}, {"reportDate": "2019-04-24", "lastClose": "32.525", "volume": "65668062", "open": "12.397", "high": "44.404", "low": "24.829"}, {"reportDate": "2019-04-25", "lastClose": "18.079", "volume": "68057005", "open": "29.460", "high": "35.811", "low": "9.201"}, {"reportDate": "2019-04-26", "lastClose": "24.824", "volume": "60250665", "open": "17.818", "high": "41.253", "low": "0.821"}, {"reportDate": "2019-04-29", "lastClose": "40.659", "volume": "78805280", "open": "24.780", "high": "43.125", "low": "38.098"}, {"reportDate": "2019-04-30", "lastClose": "28.781", "volume": "155321566", "open": "37.867", "high": "32.468", "low": "27.580"}, {"reportDate": "2019-05-01", "lastClose": "39.218", "volume": "258709371", "open": "26.529", "high": "40.994", "low": "21.459"}, {"reportDate": "2019-05-02", "lastClose": "50.374", "volume": "107456456", "open": "36.632", "high": "52.525", "low": "22.194"}, {"reportDate": "2019-05-03", "lastClose": "40.757", "volume": "71711454", "open": "49.012", "high": "43.604", "low": "15.990"}, {"reportDate": "2019-05-06", "lastClose": "25.051", "volume": "127575939", "open": "38.993", "high": "44.692", "low": "6.107"}, {"reportDate": "2019-05-07", "lastClose": "48.784", "volume": "148759102", "open": "22.583", "high": "48.867", "low": "46.405"}, {"reportDate": "2019-05-08", "lastClose": "48.024", "volume": "90717312", "open": "47.300", "high": "50.148", "low": "35.235"}, {"reportDate": "2019-05-09", "lastClose": "47.480", "volume": "134668474", "open": "45.409", "high": "48.844", "low": "42.624"}, {"reportDate": "2019-05-10", "lastClose": "34.389", "volume": "141056445", "open": "43.594", "high": "44.949", "low": "28.223"}, {"reportDate": "2019-05-13", "lastClose": "35.764", "volume": "205651447", "open": "32.183", "high": "46.240", "low": "16.226"}, {"reportDate": "2019-05-14", "lastClose": "36.157", "volume": "129545427", "open": "33.002", "high": "38.372", "low": "31.392"}, {"reportDate": "2019-05-15", "lastClose": "40.872", "volume": "94312083", "open": "34.222", "high": "47.803", "low": "21.761"}, {"reportDate": "2019-05-16", "lastClose": "45.487", "volume": "117440910", "open": "38.820", "high": "47.064", "low": "43.108"}, {"reportDate": "2019-05-17", "lastClose": "12.589", "volume": "120558458", "open": "42.386", "high": "44.342", "low": "8.702"}, {"reportDate": "2019-05-20", "lastClose": "40.313", "volume": "132989753", "open": "11.483", "high": "43.673", "low": "37.952"}, {"reportDate": "2019-05-21", "lastClose": "36.302", "volume": "113139529", "open": "39.712", "high": "37.232", "low": "35.786"}, {"reportDate": "2019-05-22", "lastClose": "21.798", "volume": "109887095", "open": "32.733", "high": "23.380", "low": "14.987"}, {"reportDate": "2019-05-23", "lastClose": "12.347", "volume": "128725974", "open": "21.738", "high": "25.864", "low": "0.710"}, {"reportDate": "2019-05-24", "lastClose": "21.826", "volume": "92953336", "open": "11.447", "high": "43.416", "low": "21.717"}, {"reportDate": "2019-05-28", "lastClose": "33.892", "volume": "91666214", "open": "19.913", "high": "36.731", "low": "25.208"}, {"reportDate": "2019-05-29", "lastClose": "13.539", "volume": "103273212", "open": "31.946", "high": "33.119", "low": "12.882"}, {"reportDate": "2019-05-30", "lastClose": "23.685", "volume": "74179875", "open": "12.544", "high": "39.199", "low": "22.267"}, {"reportDate": "2019-05-31", "lastClose": "36.776", "volume": "91326069", "open": "22.567", "high": "42.954", "low": "33.728"}, {"reportDate": "2019-06-03", "lastClose": "18.642", "volume": "144293895", "open": "33.691", "high": "38.122", "low": "14.855"}, {"reportDate": "2019-06-04", "lastClose": "21.897", "volume": "120354414", "open": "17.388", "high": "27.254", "low": "21.332"}, {"reportDate": "2019-06-05", "lastClose": "45.104", "volume": "113953333", "open": "20.060", "high": "45.892", "low": "44.678"}, {"reportDate": "2019-06-06", "lastClose": "43.548", "volume": "77424961", "open": "43.497", "high": "44.501", "low": "41.032"}, {"reportDate": "2019-06-07", "lastClose": "35.208", "volume": "98780699", "open": "41.123", "high": "44.176", "low": "9.555"}, {"reportDate": "2019-06-10", "lastClose": "35.549", "volume": "96647560", "open": "34.273", "high": "38.877", "low": "34.391"}, {"reportDate": "2019-06-11", "lastClose": "40.673", "volume": "107430813", "open": "34.744", "high": "42.043", "low": "33.886"}, {"reportDate": "2019-06-12", "lastClose": "42.679", "volume": "68162412", "open": "37.922", "high": "47.442", "low": "41.880"}, {"reportDate": "2019-06-13", "lastClose": "18.765", "volume": "86688669", "open": "40.095", "high": "33.054", "low": "12.756"}, {"reportDate": "2019-06-14", "lastClose": "13.979", "volume": "64267633", "open": "17.155", "high": "15.350", "low": "1.708"}, {"reportDate": "2019-06-17", "lastClose": "42.147", "volume": "50955265", "open": "13.829", "high": "43.585", "low": "33.265"}, {"reportDate": "2019-06-18", "lastClose": "32.022", "volume": "103463579", "open": "40.129", "high": "44.005", "low": "26.989"}, {"reportDate": "2019-06-19", "lastClose": "29.689", "volume": "76006403", "open": "31.004", "high": "46.625", "low": "19.442"}, {"reportDate": "2019-06-20", "lastClose": "25.168", "volume": "82075475", "open": "27.046", "high": "28.953", "low": "14.129"}, {"reportDate": "2019-06-21", "lastClose": "37.642", "volume": "155990179", "open": "23.394", "high": "45.411", "low": "31.776"}, {"reportDate": "2019-06-24", "lastClose": "4.851", "volume": "61428011", "open": "34.184", "high": "41.048", "low": "2.927"}, {"reportDate": "2019-06-25", "lastClose": "39.929", "volume": "81596576", "open": "4.409", "high": "42.901", "low": "3.140"}, {"reportDate": "2019-06-26", "lastClose": "37.483", "volume": "87945206", "open": "39.728", "high": "48.712", "low": "35.847"}, {"reportDate": "2019-06-27", "lastClose": "45.545", "volume": "78273672", "open": "33.848", "high": "45.807", "low": "31.013"}, {"reportDate": "2019-06-28", "lastClose": "22.796", "volume": "101798510", "open": "44.807", "high": "25.087", "low": "21.676"}, {"reportDate": "2019-07-01", "lastClose": "32.808", "volume": "87995118", "open": "22.645", "high": "36.518", "low": "30.321"}, {"reportDate": "2019-07-02", "lastClose": "30.573", "volume": "54858171", "open": "30.366", "high": "46.181", "low": "18.859"}, {"reportDate": "2019-07-03", "lastClose": "50.160", "volume": "36724468", "open": "30.272", "high": "50.216", "low": "49.054"}, {"reportDate": "2019-07-05", "lastClose": "20.898", "volume": "55487497", "open": "48.446", "high": "31.270", "low": "10.610"}, {"reportDate": "2019-07-08", "lastClose": "22.904", "volume": "98771791", "open": "19.157", "high": "40.444", "low": "8.412"}, {"reportDate": "2019-07-09", "lastClose": "48.495", "volume": "81923082", "open": "21.278", "high": "49.649", "low": "30.448"}, {"reportDate": "2019-07-10", "lastClose": "14.471", "volume": "59511482", "open": "46.103", "high": "24.145", "low": "1.995"}, {"reportDate": "2019-07-11", "lastClose": "41.017", "volume": "77877650", "open": "14.317", "high": "44.539", "low": "40.179"}, {"reportDate": "2019-07-12", "lastClose": "33.830", "volume": "63195828", "open": "38.256", "high": "50.659", "low": "28.350"}, {"reportDate": "2019-07-15", "lastClose": "14.058", "volume": "54631150", "open": "33.312", "high": "41.801", "low": "9.570"}, {"reportDate": "2019-07-16", "lastClose": "49.814", "volume": "54952085", "open": "13.002", "high": "51.286", "low": "49.319"}, {"reportDate": "2019-07-17", "lastClose": "45.979", "volume": "51136401", "open": "47.890", "high": "47.206", "low": "45.036"}, {"reportDate": "2019-07-18", "lastClose": "29.041", "volume": "64269238", "open": "42.055", "high": "31.726", "low": "23.017"}, {"reportDate": "2019-07-19", "lastClose": "48.713", "volume": "81761287", "open": "26.774", "high": "50.838", "low": "31.227"}, {"reportDate": "2019-07-22", "lastClose": "49.621", "volume": "85943580", "open": "44.580", "high": "49.914", "low": "45.715"}, {"reportDate": "2019-07-23", "lastClose": "46.571", "volume": "73053050", "open": "47.713", "high": "47.053", "low": "45.801"}, {"reportDate": "2019-07-24", "lastClose": "15.919", "volume": "53265443", "open": "43.255", "high": "20.596", "low": "10.889"}, {"reportDate": "2019-07-25", "lastClose": "24.284", "volume": "50763647", "open": "15.560", "high": "39.573", "low": "10.710"}, {"reportDate": "2019-07-26", "lastClose": "41.148", "volume": "60682059", "open": "22.698", "high": "51.405", "low": "33.472"}, {"reportDate": "2019-07-29", "lastClose": "29.231", "volume": "77728371", "open": "38.018", "high": "51.871", "low": "25.038"}, {"reportDate": "2019-07-30", "lastClose": "48.552", "volume": "132515714", "open": "28.276", "high": "51.996", "low": "47.892"}, {"reportDate": "2019-07-31", "lastClose": "42.524", "volume": "260642810", "open": "45.552", "high": "52.116", "low": "40.539"}, {"reportDate": "2019-08-01", "lastClose": "50.993", "volume": "174968594", "open": "40.176", "high": "51.855", "low": "48.002"}, {"reportDate": "2019-08-02", "lastClose": "28.784", "volume": "150795783", "open": "48.863", "high": "31.387", "low": "2.041"}, {"reportDate": "2019-08-05", "lastClose": "19.601", "volume": "175221814", "open": "27.687", "high": "23.162", "low": "3.325"}, {"reportDate": "2019-08-06", "lastClose": "18.874", "volume": "128930488", "open": "17.766", "high": "48.604", "low": "14.006"}, {"reportDate": "2019-08-07", "lastClose": "42.422", "volume": "107523619", "open": "17.097", "high": "46.254", "low": "20.831"}, {"reportDate": "2019-08-08", "lastClose": "40.561", "volume": "106582734", "open": "42.405", "high": "46.794", "low": "40.552"}, {"reportDate": "2019-08-09", "lastClose": "33.628", "volume": "98426641", "open": "39.767", "high": "48.516", "low": "21.347"}, {"reportDate": "2019-08-12", "lastClose": "33.454", "volume": "73002608", "open": "33.316", "high": "43.051", "low": "23.500"}, {"reportDate": "2019-08-13", "lastClose": "39.963", "volume": "153661939", "open": "31.331", "high": "45.262", "low": "38.405"}, {"reportDate": "2019-08-14", "lastClose": "10.570", "volume": "142861542", "open": "38.493", "high": "35.487", "low": "0.575"}, {"reportDate": "2019-08-15", "lastClose": "49.273", "volume": "106203222", "open": "10.034", "high": "50.175", "low": "48.977"}, {"reportDate": "2019-08-16", "lastClose": "41.839", "volume": "114526588", "open": "48.935", "high": "43.248", "low": "41.774"}, {"reportDate": "2019-08-19", "lastClose": "38.279", "volume": "93128503", "open": "41.006", "high": "39.595", "low": "22.739"}, {"reportDate": "2019-08-20", "lastClose": "6.673", "volume": "98947033", "open": "35.909", "high": "7.609", "low": "3.418"}, {"reportDate": "2019-08-21", "lastClose": "32.012", "volume": "83715649", "open": "6.109", "high": "50.051", "low": "11.695"}, {"reportDate": "2019-08-22", "lastClose": "49.585", "volume": "85322305", "open": "30.441", "high": "51.007", "low": "36.458"}, {"reportDate": "2019-08-23", "lastClose": "17.496", "volume": "157737453", "open": "44.765", "high": "32.141", "low": "2.200"}, {"reportDate": "2019-08-26", "lastClose": "13.338", "volume": "88296334", "open": "16.646", "high": "31.616", "low": "9.852"}, {"reportDate": "2019-08-27", "lastClose": "48.522", "volume": "87656214", "open": "12.533", "high": "48.674", "low": "44.056"}, {"reportDate": "2019-08-28", "lastClose": "41.836", "volume": "61638126", "open": "45.334", "high": "42.537", "low": "33.826"}, {"reportDate": "2019-08-29", "lastClose": "31.419", "volume": "67723473", "open": "41.571", "high": "41.367", "low": "14.926"}, {"reportDate": "2019-08-30", "lastClose": "49.639", "volume": "76809317", "open": "30.098", "high": "51.867", "low": "43.059"}, {"reportDate": "2019-09-03", "lastClose": "22.555", "volume": "69582507", "open": "49.078", "high": "49.572", "low": "15.913"}, {"reportDate": "2019-09-04", "lastClose": "47.771", "volume": "75833230", "open": "20.760", "high": "52.172", "low": "36.348"}, {"reportDate": "2019-09-05", "lastClose": "23.622", "volume": "93508108", "open": "44.390", "high": "52.594", "low": "3.567"}, {"reportDate": "2019-09-06", "lastClose": "34.128", "volume": "73432021", "open": "22.438", "high": "41.141", "low": "8.308"}, {"reportDate": "2019-09-09", "lastClose": "44.445", "volume": "102087297", "open": "33.391", "high": "48.739", "low": "24.108"}, {"reportDate": "2019-09-10", "lastClose": "43.712", "volume": "125374853", "open": "42.884", "high": "44.448", "low": "29.487"}, {"reportDate": "2019-09-11", "lastClose": "26.771", "volume": "170687074", "open": "42.435", "high": "34.543", "low": "25.821"}, {"reportDate": "2019-09-12", "lastClose": "50.376", "volume": "117324070", "open": "25.029", "high": "55.630", "low": "5.199"}, {"reportDate": "2019-09-13", "lastClose": "44.773", "volume": "145470047", "open": "46.065", "high": "47.504", "low": "43.473"}, {"reportDate": "2019-09-16", "lastClose": "48.852", "volume": "77151765", "open": "41.083", "high": "50.550", "low": "46.861"}, {"reportDate": "2019-09-17", "lastClose": "43.740", "volume": "62382724", "open": "46.598", "high": "44.392", "low": "42.974"}, {"reportDate": "2019-09-18", "lastClose": "40.038", "volume": "96034646", "open": "42.615", "high": "47.045", "low": "39.280"}, {"reportDate": "2019-09-19", "lastClose": "21.493", "volume": "74875337", "open": "37.408", "high": "53.944", "low": "6.921"}, {"reportDate": "2019-09-20", "lastClose": "26.780", "volume": "210828955", "open": "19.950", "high": "51.215", "low": "11.686"}, {"reportDate": "2019-09-23", "lastClose": "27.757", "volume": "63362767", "open": "25.168", "high": "35.208", "low": "11.868"}, {"reportDate": "2019-09-24", "lastClose": "35.682", "volume": "120118626", "open": "26.859", "high": "44.850", "low": "26.198"}, {"reportDate": "2019-09-25", "lastClose": "53.236", "volume": "76032424", "open": "32.615", "high": "54.608", "low": "42.972"}, {"reportDate": "2019-09-26", "lastClose": "37.360", "volume": "63600503", "open": "49.430", "high": "41.344", "low": "34.407"}, {"reportDate": "2019-09-27", "lastClose": "34.620", "volume": "97491514", "open": "36.888", "high": "53.478", "low": "32.564"}, {"reportDate": "2019-09-30", "lastClose": "8.755", "volume": "96316196", "open": "33.645", "high": "39.997", "low": "4.243"}, {"reportDate": "2019-10-01", "lastClose": "45.939", "volume": "130819463", "open": "8.532", "high": "48.516", "low": "45.197"}, {"reportDate": "2019-10-02", "lastClose": "35.576", "volume": "135003531", "open": "42.558", "high": "53.449", "low": "33.449"}, {"reportDate": "2019-10-03", "lastClose": "51.522", "volume": "117922111", "open": "32.314", "high": "53.562", "low": "31.158"}, {"reportDate": "2019-10-04", "lastClose": "30.521", "volume": "121920260", "open": "50.098", "high": "37.095", "low": "24.794"}, {"reportDate": "2019-10-07", "lastClose": "53.350", "volume": "105575053", "open": "30.019", "high": "53.543", "low": "37.415"}, {"reportDate": "2019-10-08", "lastClose": "52.132", "volume": "99575380", "open": "52.994", "high": "54.308", "low": "31.235"}, {"reportDate": "2019-10-09", "lastClose": "14.396", "volume": "75421576", "open": "50.772", "high": "35.705", "low": "0.028"}, {"reportDate": "2019-10-10", "lastClose": "54.883", "volume": "104761983", "open": "13.737", "high": "56.198", "low": "45.362"}, {"reportDate": "2019-10-11", "lastClose": "26.834", "volume": "141930810", "open": "49.734", "high": "35.867", "low": "22.530"}, {"reportDate": "2019-10-14", "lastClose": "25.520", "volume": "93883960", "open": "25.423", "high": "32.817", "low": "21.427"}, {"reportDate": "2019-10-15", "lastClose": "49.287", "volume": "75697911", "open": "24.149", "high": "54.042", "low": "5.066"}, {"reportDate": "2019-10-16", "lastClose": "36.366", "volume": "63809238", "open": "45.101", "high": "51.110", "low": "33.524"}, {"reportDate": "2019-10-17", "lastClose": "17.958", "volume": "62041311", "open": "34.183", "high": "55.484", "low": "0.596"}, {"reportDate": "2019-10-18", "lastClose": "18.048", "volume": "82561153", "open": "17.002", "high": "22.619", "low": "13.343"}, {"reportDate": "2019-10-21", "lastClose": "38.462", "volume": "87503568", "open": "16.637", "high": "53.660", "low": "33.914"}, {"reportDate": "2019-10-22", "lastClose": "38.787", "volume": "90009583", "open": "36.852", "high": "45.800", "low": "37.489"}, {"reportDate": "2019-10-23", "lastClose": "50.253", "volume": "71530336", "open": "36.497", "high": "56.949", "low": "1.157"}, {"reportDate": "2019-10-24", "lastClose": "56.480", "volume": "70115848", "open": "50.013", "high": "56.753", "low": "44.398"}, {"reportDate": "2019-10-25", "lastClose": "41.628", "volume": "71932640", "open": "55.519", "high": "55.691", "low": "2.695"}, {"reportDate": "2019-10-28", "lastClose": "10.024", "volume": "93673953", "open": "38.765", "high": "34.416", "low": "7.243"}, {"reportDate": "2019-10-29", "lastClose": "56.546", "volume": "120803056", "open": "9.387", "high": "57.010", "low": "47.849"}, {"reportDate": "2019-10-30", "lastClose": "50.530", "volume": "103407180", "open": "56.178", "high": "58.298", "low": "42.645"}, {"reportDate": "2019-10-31", "lastClose": "34.417", "volume": "136445006", "open": "50.493", "high": "50.538", "low": "31.718"}, {"reportDate": "2019-11-01", "lastClose": "16.895", "volume": "150925735", "open": "32.518", "high": "56.015", "low": "11.669"}, {"reportDate": "2019-11-04", "lastClose": "20.154", "volume": "93540546", "open": "16.670", "high": "42.586", "low": "18.807"}, {"reportDate": "2019-11-05", "lastClose": "55.356", "volume": "77412473", "open": "19.262", "high": "63.714", "low": "54.237"}, {"reportDate": "2019-11-06", "lastClose": "49.680", "volume": "68837499", "open": "53.668", "high": "56.565", "low": "26.796"}, {"reportDate": "2019-11-07", "lastClose": "51.406", "volume": "82743655", "open": "46.748", "high": "53.973", "low": "50.758"}, {"reportDate": "2019-11-08", "lastClose": "38.091", "volume": "61456559", "open": "47.103", "high": "43.754", "low": "25.790"}, {"reportDate": "2019-11-11", "lastClose": "43.768", "volume": "68928838", "open": "35.710", "high": "51.355", "low": "28.763"}, {"reportDate": "2019-11-12", "lastClose": "53.029", "volume": "87163624", "open": "41.265", "high": "57.547", "low": "3.029"}, {"reportDate": "2019-11-13", "lastClose": "62.599", "volume": "99772348", "open": "51.438", "high": "63.914", "low": "59.724"}, {"reportDate": "2019-11-14", "lastClose": "28.486", "volume": "83697937", "open": "59.674", "high": "51.567", "low": "25.655"}, {"reportDate": "2019-11-15", "lastClose": "45.493", "volume": "97455592", "open": "27.742", "high": "60.340", "low": "27.739"}, {"reportDate": "2019-11-18", "lastClose": "45.388", "volume": "76552685", "open": "41.106", "high": "54.522", "low": "31.553"}, {"reportDate": "2019-11-19", "lastClose": "25.041", "volume": "64208786", "open": "42.315", "high": "30.577", "low": "19.460"}, {"reportDate": "2019-11-20", "lastClose": "26.992", "volume": "86644387", "open": "24.382", "high": "30.670", "low": "25.039"}, {"reportDate": "2019-11-21", "lastClose": "5.344", "volume": "99581296", "open": "26.274", "high": "30.649", "low": "2.497"}, {"reportDate": "2019-11-22", "lastClose": "64.322", "volume": "52855872", "open": "5.175", "high": "64.811", "low": "58.906"}, {"reportDate": "2019-11-25", "lastClose": "60.711", "volume": "72733594", "open": "61.359", "high": "64.399", "low": "26.824"}, {"reportDate": "2019-11-26", "lastClose": "54.212", "volume": "91658487", "open": "55.123", "high": "55.408", "low": "49.863"}, {"reportDate": "2019-11-27", "lastClose": "30.418", "volume": "64263491", "open": "48.862", "high": "63.739", "low": "7.436"}, {"reportDate": "2019-11-29", "lastClose": "29.725", "volume": "41036074", "open": "30.182", "high": "56.363", "low": "28.426"}, {"reportDate": "2019-12-02", "lastClose": "48.710", "volume": "90956490", "open": "26.920", "high": "54.828", "low": "45.790"}, {"reportDate": "2019-12-03", "lastClose": "62.433", "volume": "111341714", "open": "44.218", "high": "62.783", "low": "62.019"}, {"reportDate": "2019-12-04", "lastClose": "53.949", "volume": "65235727", "open": "57.696", "high": "58.269", "low": "51.189"}, {"reportDate": "2019-12-05", "lastClose": "63.057", "volume": "68496859", "open": "48.950", "high": "65.008", "low": "60.587"}, {"reportDate": "2019-12-06", "lastClose": "49.646", "volume": "102479326", "open": "60.998", "high": "59.073", "low": "33.220"}, {"reportDate": "2019-12-09", "lastClose": "51.490", "volume": "123982622", "open": "47.396", "high": "51.828", "low": "27.944"}, {"reportDate": "2019-12-10", "lastClose": "8.868", "volume": "74097996", "open": "49.138", "high": "18.863", "low": "6.006"}, {"reportDate": "2019-12-11", "lastClose": "61.761", "volume": "73374623", "open": "8.747", "high": "65.698", "low": "59.886"}, {"reportDate": "2019-12-12", "lastClose": "38.629", "volume": "120067556", "open": "61.105", "high": "49.948", "low": "6.774"}, {"reportDate": "2019-12-13", "lastClose": "50.569", "volume": "128749575", "open": "34.890", "high": "67.810", "low": "43.466"}, {"reportDate": "2019-12-16", "lastClose": "41.966", "volume": "108689877", "open": "49.799", "high": "61.124", "low": "11.509"}, {"reportDate": "2019-12-17", "lastClose": "55.619", "volume": "91546335", "open": "40.023", "high": "56.636", "low": "47.140"}, {"reportDate": "2019-12-18", "lastClose": "51.731", "volume": "105352804", "open": "53.050", "high": "54.484", "low": "24.453"}, {"reportDate": "2019-12-19", "lastClose": "47.682", "volume": "98257737", "open": "46.799", "high": "49.773", "low": "27.806"}, {"reportDate": "2019-12-20", "lastClose": "45.867", "volume": "242234011", "open": "44.277", "high": "70.459", "low": "30.715"}, {"reportDate": "2019-12-23", "lastClose": "58.364", "volume": "81189089", "open": "41.713", "high": "69.500", "low": "25.513"}, {"reportDate": "2019-12-24", "lastClose": "17.836", "volume": "47774634", "open": "55.973", "high": "19.229", "low": "17.048"}, {"reportDate": "2019-12-26", "lastClose": "63.546", "volume": "91451245", "open": "17.525", "high": "70.395", "low": "55.171"}, {"reportDate": "2019-12-27", "lastClose": "12.512", "volume": "119039102", "open": "61.437", "high": "72.891", "low": "12.136"}, {"reportDate": "2019-12-30", "lastClose": "44.479", "volume": "126726781", "open": "11.925", "high": "68.852", "low": "32.572"}, {"reportDate": "2019-12-31", "lastClose": "44.636", "volume": "83318069", "open": "40.357", "high": "69.975", "low": "18.187"}, {"reportDate": "2020-01-02", "lastClose": "48.962", "volume": "127915877", "open": "43.845", "high": "57.394", "low": "33.607"}, {"reportDate": "2020-01-03", "lastClose": "68.498", "volume": "144881885", "open": "47.555", "high": "73.651", "low": "66.935"}, {"reportDate": "2020-01-06", "lastClose": "71.634", "volume": "105352264", "open": "63.903", "high": "74.204", "low": "65.055"}, {"reportDate": "2020-01-07", "lastClose": "33.459", "volume": "100821921", "open": "69.889", "high": "40.851", "low": "32.669"}, {"reportDate": "2020-01-08", "lastClose": "60.560", "volume": "121029701", "open": "33.229", "high": "66.418", "low": "50.309"}, {"reportDate": "2020-01-09", "lastClose": "31.076", "volume": "159227500", "open": "56.255", "high": "56.897", "low": "26.464"}, {"reportDate": "2020-01-10", "lastClose": "64.881", "volume": "114282527", "open": "30.987", "high": "67.647", "low": "59.666"}, {"reportDate": "2020-01-13", "lastClose": "56.823", "volume": "103433116", "open": "64.439", "high": "74.020", "low": "44.342"}, {"reportDate": "2020-01-14", "lastClose": "37.356", "volume": "149709126", "open": "53.814", "high": "52.947", "low": "35.012"}, {"reportDate": "2020-01-15", "lastClose": "56.873", "volume": "111461787", "open": "35.212", "high": "56.949", "low": "56.118"}, {"reportDate": "2020-01-16", "lastClose": "46.170", "volume": "101171117", "open": "56.295", "high": "69.339", "low": "43.060"}, {"reportDate": "2020-01-17", "lastClose": "18.241", "volume": "133763095", "open": "44.040", "high": "26.009", "low": "15.312"}, {"reportDate": "2020-01-21", "lastClose": "64.280", "volume": "100242142", "open": "18.091", "high": "74.267", "low": "16.073"}, {"reportDate": "2020-01-22", "lastClose": "17.143", "volume": "98710747", "open": "61.571", "high": "40.869", "low": "2.261"}, {"reportDate": "2020-01-23", "lastClose": "62.172", "volume": "100036992", "open": "16.250", "high": "75.691", "low": "24.886"}, {"reportDate": "2020-01-24", "lastClose": "55.123", "volume": "132577670", "open": "56.079", "high": "73.181", "low": "44.643"}, {"reportDate": "2020-01-27", "lastClose": "58.987", "volume": "135469017", "open": "53.527", "high": "67.315", "low": "52.655"}, {"reportDate": "2020-01-28", "lastClose": "23.408", "volume": "135119550", "open": "57.250", "high": "39.605", "low": "4.938"}, {"reportDate": "2020-01-29", "lastClose": "74.132", "volume": "183534586", "open": "21.868", "high": "80.882", "low": "39.830"}, {"reportDate": "2020-01-30", "lastClose": "52.703", "volume": "107550358", "open": "68.889", "high": "78.335", "low": "46.082"}, {"reportDate": "2020-01-31", "lastClose": "38.150", "volume": "168559529", "open": "47.794", "high": "69.448", "low": "8.104"}, {"reportDate": "2020-02-03", "lastClose": "13.722", "volume": "154620969", "open": "35.217", "high": "45.518", "low": "5.241"}, {"reportDate": "2020-02-04", "lastClose": "60.854", "volume": "135538662", "open": "12.745", "high": "65.618", "low": "55.863"}, {"reportDate": "2020-02-05", "lastClose": "52.626", "volume": "111385126", "open": "57.553", "high": "72.736", "low": "27.741"}, {"reportDate": "2020-02-06", "lastClose": "64.190", "volume": "103737281", "open": "50.728", "high": "70.936", "low": "62.213"}, {"reportDate": "2020-02-07", "lastClose": "56.492", "volume": "113010887", "open": "58.272", "high": "71.017", "low": "54.587"}, {"reportDate": "2020-02-10", "lastClose": "45.883", "volume": "107527317", "open": "54.243", "high": "48.636", "low": "42.029"}, {"reportDate": "2020-02-11", "lastClose": "28.087", "volume": "81800860", "open": "42.576", "high": "48.396", "low": "8.956"}, {"reportDate": "2020-02-12", "lastClose": "68.041", "volume": "106273626", "open": "26.181", "high": "76.091", "low": "51.157"}, {"reportDate": "2020-02-13", "lastClose": "73.835", "volume": "92570753", "open": "66.668", "high": "81.299", "low": "68.010"}, {"reportDate": "2020-02-14", "lastClose": "73.878", "volume": "72527184", "open": "67.355", "high": "79.619", "low": "51.208"}, {"reportDate": "2020-02-18", "lastClose": "56.902", "volume": "148991177", "open": "70.757", "high": "65.378", "low": "45.923"}, {"reportDate": "2020-02-19", "lastClose": "18.142", "volume": "87052883", "open": "55.930", "high": "47.772", "low": "15.323"}, {"reportDate": "2020-02-20", "lastClose": "61.486", "volume": "88199414", "open": "17.619", "high": "77.164", "low": "48.088"}, {"reportDate": "2020-02-21", "lastClose": "46.508", "volume": "109284142", "open": "61.062", "high": "52.830", "low": "6.007"}, {"reportDate": "2020-02-24", "lastClose": "52.036", "volume": "204071674", "open": "44.860", "high": "60.128", "low": "49.384"}, {"reportDate": "2020-02-25", "lastClose": "59.988", "volume": "209685063", "open": "51.344", "high": "62.294", "low": "56.169"}, {"reportDate": "2020-02-26", "lastClose": "36.324", "volume": "170340426", "open": "59.303", "high": "48.123", "low": "8.438"}, {"reportDate": "2020-02-27", "lastClose": "55.812", "volume": "280591426", "open": "32.955", "high": "64.554", "low": "42.850"}, {"reportDate": "2020-02-28", "lastClose": "51.011", "volume": "387658977", "open": "55.281", "high": "52.931", "low": "28.816"}, {"reportDate": "2020-03-02", "lastClose": "42.210", "volume": "300924395", "open": "49.171", "high": "63.213", "low": "0.947"}, {"reportDate": "2020-03-03", "lastClose": "64.795", "volume": "273966111", "open": "41.192", "high": "69.211", "low": "62.921"}, {"reportDate": "2020-03-04", "lastClose": "58.716", "volume": "213555220", "open": "64.594", "high": "63.182", "low": "55.290"}, {"reportDate": "2020-03-05", "lastClose": "30.359", "volume": "165403835", "open": "55.519", "high": "35.326", "low": "20.962"}, {"reportDate": "2020-03-06", "lastClose": "56.483", "volume": "198047442", "open": "28.196", "high": "62.123", "low": "55.547"}, {"reportDate": "2020-03-09", "lastClose": "44.561", "volume": "286433401", "open": "54.364", "high": "54.268", "low": "24.725"}, {"reportDate": "2020-03-10", "lastClose": "48.890", "volume": "263557746", "open": "40.341", "high": "50.307", "low": "46.012"}, {"reportDate": "2020-03-11", "lastClose": "43.931", "volume": "210460765", "open": "45.541", "high": "61.843", "low": "27.901"}, {"reportDate": "2020-03-12", "lastClose": "31.277", "volume": "385227414", "open": "39.822", "high": "59.486", "low": "14.984"}, {"reportDate": "2020-03-13", "lastClose": "37.824", "volume": "346065151", "open": "31.276", "high": "43.991", "low": "13.302"}, {"reportDate": "2020-03-16", "lastClose": "43.651", "volume": "288399849", "open": "34.706", "high": "47.682", "low": "39.729"}, {"reportDate": "2020-03-17", "lastClose": "12.561", "volume": "281470944", "open": "40.779", "high": "55.651", "low": "1.811"}, {"reportDate": "2020-03-18", "lastClose": "61.600", "volume": "297088206", "open": "12.143", "high": "61.878", "low": "58.106"}, {"reportDate": "2020-03-19", "lastClose": "45.402", "volume": "245081910", "open": "59.369", "high": "50.246", "low": "34.372"}, {"reportDate": "2020-03-20", "lastClose": "58.618", "volume": "367745893", "open": "43.678", "high": "61.672", "low": "27.876"}, {"reportDate": "2020-03-23", "lastClose": "50.391", "volume": "326663756", "open": "56.029", "high": "55.196", "low": "44.501"}, {"reportDate": "2020-03-24", "lastClose": "51.275", "volume": "240626776", "open": "48.532", "high": "61.379", "low": "48.074"}, {"reportDate": "2020-03-25", "lastClose": "61.705", "volume": "279467758", "open": "50.541", "high": "63.184", "low": "60.054"}, {"reportDate": "2020-03-26", "lastClose": "42.565", "volume": "207773881", "open": "56.427", "high": "59.051", "low": "39.129"}, {"reportDate": "2020-03-27", "lastClose": "57.752", "volume": "171754992", "open": "40.941", "high": "58.306", "low": "56.985"}, {"reportDate": "2020-03-30", "lastClose": "37.301", "volume": "154065934", "open": "57.040", "high": "46.525", "low": "3.548"}, {"reportDate": "2020-03-31", "lastClose": "60.553", "volume": "161413991", "open": "34.423", "high": "61.923", "low": "59.160"}, {"reportDate": "2020-04-01", "lastClose": "43.388", "volume": "144859194", "open": "60.408", "high": "49.928", "low": "4.414"}, {"reportDate": "2020-04-02", "lastClose": "52.699", "volume": "138860914", "open": "41.938", "high": "56.412", "low": "48.923"}, {"reportDate": "2020-04-03", "lastClose": "14.469", "volume": "127111999", "open": "48.811", "high": "47.359", "low": "7.356"}, {"reportDate": "2020-04-06", "lastClose": "38.517", "volume": "164705173", "open": "13.024", "high": "50.154", "low": "24.166"}, {"reportDate": "2020-04-07", "lastClose": "52.227", "volume": "194270646", "open": "36.970", "high": "59.282", "low": "51.482"}, {"reportDate": "2020-04-08", "lastClose": "66.205", "volume": "153493539", "open": "48.051", "high": "66.330", "low": "59.575"}, {"reportDate": "2020-04-09", "lastClose": "61.548", "volume": "160479228", "open": "60.445", "high": "62.726", "low": "56.928"}, {"reportDate": "2020-04-13", "lastClose": "50.793", "volume": "125818366", "open": "58.201", "high": "62.316", "low": "30.348"}, {"reportDate": "2020-04-14", "lastClose": "58.040", "volume": "179091686", "open": "48.982", "high": "63.436", "low": "57.766"}, {"reportDate": "2020-04-15", "lastClose": "49.728", "volume": "128735105", "open": "56.609", "high": "62.203", "low": "42.488"}, {"reportDate": "2020-04-16", "lastClose": "57.546", "volume": "139485008", "open": "44.898", "high": "60.266", "low": "54.877"}, {"reportDate": "2020-04-17", "lastClose": "47.852", "volume": "174292665", "open": "56.466", "high": "63.801", "low": "41.733"}, {"reportDate": "2020-04-20", "lastClose": "65.144", "volume": "109710233", "open": "46.391", "high": "66.890", "low": "53.567"}, {"reportDate": "2020-04-21", "lastClose": "40.759", "volume": "180041256", "open": "59.402", "high": "60.066", "low": "1.095"}, {"reportDate": "2020-04-22", "lastClose": "41.506", "volume": "96407618", "open": "37.692", "high": "55.562", "low": "31.935"}, {"reportDate": "2020-04-23", "lastClose": "41.378", "volume": "104555659", "open": "40.187", "high": "61.983", "low": "36.155"}, {"reportDate": "2020-04-24", "lastClose": "26.954", "volume": "110205386", "open": "41.229", "high": "70.020", "low": "6.880"}, {"reportDate": "2020-04-27", "lastClose": "60.327", "volume": "104612113", "open": "25.282", "high": "67.433", "low": "52.322"}, {"reportDate": "2020-04-28", "lastClose": "39.100", "volume": "104905872", "open": "56.159", "high": "44.217", "low": "13.998"}, {"reportDate": "2020-04-29", "lastClose": "43.942", "volume": "115066867", "open": "35.990", "high": "47.403", "low": "39.868"}, {"reportDate": "2020-04-30", "lastClose": "45.359", "volume": "165344029", "open": "42.792", "high": "55.523", "low": "3.319"}, {"reportDate": "2020-05-01", "lastClose": "64.276", "volume": "214298557", "open": "42.668", "high": "66.052", "low": "57.398"}, {"reportDate": "2020-05-04", "lastClose": "13.505", "volume": "130041383", "open": "59.054", "high": "42.712", "low": "3.953"}, {"reportDate": "2020-05-05", "lastClose": "28.479", "volume": "134387052", "open": "12.892", "high": "55.466", "low": "27.728"}, {"reportDate": "2020-05-06", "lastClose": "42.432", "volume": "116625856", "open": "25.659", "high": "62.901", "low": "41.731"}, {"reportDate": "2020-05-07", "lastClose": "74.076", "volume": "109293747", "open": "41.772", "high": "75.816", "low": "73.188"}, {"reportDate": "2020-05-08", "lastClose": "31.885", "volume": "126348413", "open": "70.109", "high": "69.802", "low": "23.770"}, {"reportDate": "2020-05-11", "lastClose": "50.354", "volume": "140650820", "open": "31.253", "high": "52.297", "low": "41.309"}, {"reportDate": "2020-05-12", "lastClose": "51.040", "volume": "153789568", "open": "48.889", "high": "55.353", "low": "44.316"}, {"reportDate": "2020-05-13", "lastClose": "29.182", "volume": "181856455", "open": "47.362", "high": "55.977", "low": "28.535"}, {"reportDate": "2020-05-14", "lastClose": "49.387", "volume": "139145315", "open": "28.272", "high": "70.669", "low": "15.290"}, {"reportDate": "2020-05-15", "lastClose": "25.387", "volume": "134553255", "open": "44.816", "high": "42.168", "low": "6.785"}, {"reportDate": "2020-05-18", "lastClose": "75.926", "volume": "133166899", "open": "25.219", "high": "76.781", "low": "66.292"}, {"reportDate": "2020-05-19", "lastClose": "54.954", "volume": "85449737", "open": "68.761", "high": "72.862", "low": "28.839"}, {"reportDate": "2020-05-20", "lastClose": "52.412", "volume": "95512668", "open": "53.513", "high": "75.787", "low": "40.589"}, {"reportDate": "2020-05-21", "lastClose": "28.249", "volume": "100508280", "open": "51.376", "high": "68.690", "low": "15.360"}, {"reportDate": "2020-05-22", "lastClose": "74.796", "volume": "79030539", "open": "25.781", "high": "74.820", "low": "65.524"}, {"reportDate": "2020-05-26", "lastClose": "74.622", "volume": "117230039", "open": "71.761", "high": "80.236", "low": "65.769"}, {"reportDate": "2020-05-27", "lastClose": "56.769", "volume": "99208749", "open": "69.824", "high": "78.474", "low": "39.578"}, {"reportDate": "2020-05-28", "lastClose": "40.801", "volume": "123259435", "open": "55.207", "high": "46.512", "low": "25.237"}, {"reportDate": "2020-05-29", "lastClose": "79.090", "volume": "125155527", "open": "39.193", "high": "79.797", "low": "78.830"}, {"reportDate": "2020-06-01", "lastClose": "52.300", "volume": "65385096", "open": "76.861", "high": "76.459", "low": "3.897"}, {"reportDate": "2020-06-02", "lastClose": "67.840", "volume": "86799210", "open": "49.692", "high": "70.003", "low": "66.114"}, {"reportDate": "2020-06-03", "lastClose": "71.374", "volume": "98238905", "open": "64.502", "high": "80.568", "low": "64.824"}, {"reportDate": "2020-06-04", "lastClose": "55.464", "volume": "80779055", "open": "64.912", "high": "75.788", "low": "38.497"}, {"reportDate": "2020-06-05", "lastClose": "50.436", "volume": "112303958", "open": "51.762", "high": "75.019", "low": "44.509"}, {"reportDate": "2020-06-08", "lastClose": "47.041", "volume": "94045748", "open": "45.561", "high": "80.791", "low": "46.436"}, {"reportDate": "2020-06-09", "lastClose": "43.514", "volume": "126143111", "open": "46.004", "high": "80.278", "low": "34.838"}, {"reportDate": "2020-06-10", "lastClose": "75.216", "volume": "133707518", "open": "39.460", "high": "77.628", "low": "66.921"}, {"reportDate": "2020-06-11", "lastClose": "67.195", "volume": "172443331", "open": "68.327", "high": "72.945", "low": "65.315"}, {"reportDate": "2020-06-12", "lastClose": "60.850", "volume": "187368648", "open": "64.152", "high": "71.558", "low": "47.518"}, {"reportDate": "2020-06-15", "lastClose": "72.432", "volume": "121476684", "open": "59.910", "high": "75.626", "low": "62.108"}, {"reportDate": "2020-06-16", "lastClose": "81.863", "volume": "152943036", "open": "71.602", "high": "84.574", "low": "74.691"}, {"reportDate": "2020-06-17", "lastClose": "65.241", "volume": "106432905", "open": "81.477", "high": "69.056", "low": "28.985"}, {"reportDate": "2020-06-18", "lastClose": "75.027", "volume": "93900712", "open": "60.474", "high": "80.349", "low": "52.112"}, {"reportDate": "2020-06-19", "lastClose": "39.979", "volume": "257245866", "open": "74.822", "high": "43.962", "low": "31.936"}, {"reportDate": "2020-06-22", "lastClose": "53.064", "volume": "117165728", "open": "38.495", "high": "83.012", "low": "14.517"}, {"reportDate": "2020-06-23", "lastClose": "77.902", "volume": "211342388", "open": "50.639", "high": "90.279", "low": "49.384"}, {"reportDate": "2020-06-24", "lastClose": "58.599", "volume": "166897612", "open": "71.322", "high": "60.031", "low": "48.706"}, {"reportDate": "2020-06-25", "lastClose": "84.626", "volume": "137038792", "open": "57.001", "high": "90.152", "low": "80.195"}, {"reportDate": "2020-06-26", "lastClose": "67.345", "volume": "202324558", "open": "76.515", "high": "67.984", "low": "24.046"}, {"reportDate": "2020-06-29", "lastClose": "59.392", "volume": "117787899", "open": "64.379", "high": "85.732", "low": "52.044"}, {"reportDate": "2020-06-30", "lastClose": "36.935", "volume": "124761855", "open": "54.154", "high": "56.612", "low": "19.718"}, {"reportDate": "2020-07-01", "lastClose": "52.001", "volume": "106492019", "open": "34.850", "high": "82.383", "low": "30.014"}, {"reportDate": "2020-07-02", "lastClose": "59.821", "volume": "97984843", "open": "50.673", "high": "72.367", "low": "56.000"}, {"reportDate": "2020-07-06", "lastClose": "47.398", "volume": "117236403", "open": "58.247", "high": "55.154", "low": "38.579"}, {"reportDate": "2020-07-07", "lastClose": "88.931", "volume": "91704120", "open": "44.826", "high": "93.225", "low": "80.877"}, {"reportDate": "2020-07-08", "lastClose": "67.226", "volume": "108994474", "open": "87.683", "high": "86.407", "low": "63.952"}, {"reportDate": "2020-07-09", "lastClose": "68.108", "volume": "106682877", "open": "61.344", "high": "85.369", "low": "53.470"}, {"reportDate": "2020-07-10", "lastClose": "55.926", "volume": "77023701", "open": "65.684", "high": "70.512", "low": "50.818"}, {"reportDate": "2020-07-13", "lastClose": "36.210", "volume": "170075894", "open": "55.083", "high": "82.090", "low": "29.664"}, {"reportDate": "2020-07-14", "lastClose": "26.706", "volume": "148847322", "open": "35.417", "high": "34.629", "low": "4.963"}, {"reportDate": "2020-07-15", "lastClose": "90.101", "volume": "125124969", "open": "24.363", "high": "98.111", "low": "81.475"}, {"reportDate": "2020-07-16", "lastClose": "93.502", "volume": "107928000", "open": "81.216", "high": "96.258", "low": "93.274"}, {"reportDate": "2020-07-17", "lastClose": "86.518", "volume": "76623716", "open": "87.758", "high": "96.377", "low": "85.977"}, {"reportDate": "2020-07-20", "lastClose": "53.145", "volume": "83099273", "open": "80.151", "high": "86.115", "low": "44.595"}, {"reportDate": "2020-07-21", "lastClose": "55.584", "volume": "95316592", "open": "50.235", "high": "73.660", "low": "44.603"}, {"reportDate": "2020-07-22", "lastClose": "47.725", "volume": "79115674", "open": "52.883", "high": "83.228", "low": "43.401"}, {"reportDate": "2020-07-23", "lastClose": "78.419", "volume": "161348090", "open": "47.700", "high": "81.850", "low": "32.185"}, {"reportDate": "2020-07-24", "lastClose": "76.663", "volume": "159147081", "open": "76.748", "high": "80.268", "low": "43.376"}, {"reportDate": "2020-07-27", "lastClose": "89.606", "volume": "112389355", "open": "72.898", "high": "92.601", "low": "66.342"}, {"reportDate": "2020-07-28", "lastClose": "43.566", "volume": "101621142", "open": "85.046", "high": "61.451", "low": "39.152"}, {"reportDate": "2020-07-29", "lastClose": "37.764", "volume": "86455443", "open": "42.082", "high": "78.086", "low": "29.174"}, {"reportDate": "2020-07-30", "lastClose": "92.301", "volume": "133633732", "open": "36.336", "high": "96.216", "low": "91.925"}, {"reportDate": "2020-07-31", "lastClose": "91.825", "volume": "302353333", "open": "91.402", "high": "96.148", "low": "83.246"}, {"reportDate": "2020-08-03", "lastClose": "65.948", "volume": "278097319", "open": "86.399", "high": "75.195", "low": "65.369"}, {"reportDate": "2020-08-04", "lastClose": "22.553", "volume": "163973121", "open": "65.920", "high": "41.741", "low": "22.169"}, {"reportDate": "2020-08-05", "lastClose": "102.469", "volume": "102709219", "open": "20.543", "high": "106.405", "low": "101.505"}, {"reportDate": "2020-08-06", "lastClose": "77.936", "volume": "193934195", "open": "99.494", "high": "84.544", "low": "69.178"}, {"reportDate": "2020-08-07", "lastClose": "85.513", "volume": "167740724", "open": "71.722", "high": "96.124", "low": "70.663"}, {"reportDate": "2020-08-10", "lastClose": "105.936", "volume": "182681867", "open": "80.477", "high": "108.033", "low": "70.156"}, {"reportDate": "2020-08-11", "lastClose": "75.704", "volume": "157944302", "open": "95.528", "high": "96.916", "low": "58.461"}, {"reportDate": "2020-08-12", "lastClose": "87.726", "volume": "138460312", "open": "70.533", "high": "94.564", "low": "17.964"}, {"reportDate": "2020-08-13", "lastClose": "103.694", "volume": "173908915", "open": "85.846", "high": "112.353", "low": "90.161"}, {"reportDate": "2020-08-14", "lastClose": "45.978", "volume": "159231575", "open": "94.381", "high": "73.615", "low": "24.027"}, {"reportDate": "2020-08-17", "lastClose": "89.326", "volume": "106506045", "open": "45.273", "high": "108.401", "low": "52.886"}, {"reportDate": "2020-08-18", "lastClose": "85.447", "volume": "99115720", "open": "86.978", "high": "108.793", "low": "47.608"}, {"reportDate": "2020-08-19", "lastClose": "99.669", "volume": "143223085", "open": "80.161", "high": "103.520", "low": "69.582"}, {"reportDate": "2020-08-20", "lastClose": "49.890", "volume": "114680938", "open": "90.592", "high": "80.902", "low": "20.575"}, {"reportDate": "2020-08-21", "lastClose": "75.996", "volume": "282390868", "open": "46.669", "high": "91.628", "low": "75.380"}, {"reportDate": "2020-08-24", "lastClose": "125.204", "volume": "284500383", "open": "74.265", "high": "125.578", "low": "121.467"}, {"reportDate": "2020-08-25", "lastClose": "113.880", "volume": "192008543", "open": "116.152", "high": "115.310", "low": "69.659"}, {"reportDate": "2020-08-26", "lastClose": "103.346", "volume": "135866121", "open": "110.063", "high": "126.155", "low": "73.593"}, {"reportDate": "2020-08-27", "lastClose": "33.466", "volume": "126914461", "open": "94.492", "high": "105.979", "low": "24.466"}, {"reportDate": "2020-08-28", "lastClose": "113.080", "volume": "164628886", "open": "33.316", "high": "123.312", "low": "88.747"}, {"reportDate": "2020-08-31", "lastClose": "96.541", "volume": "215249432", "open": "103.310", "high": "119.791", "low": "95.792"}, {"reportDate": "2020-09-01", "lastClose": "91.864", "volume": "145747593", "open": "89.705", "high": "96.950", "low": "27.331"}, {"reportDate": "2020-09-02", "lastClose": "118.122", "volume": "194566368", "open": "85.544", "high": "123.196", "low": "109.896"}, {"reportDate": "2020-09-03", "lastClose": "67.083", "volume": "231181312", "open": "113.170", "high": "111.022", "low": "53.566"}, {"reportDate": "2020-09-04", "lastClose": "69.656", "volume": "329426753", "open": "63.939", "high": "94.614", "low": "64.057"}, {"reportDate": "2020-09-08", "lastClose": "24.794", "volume": "207909007", "open": "64.414", "high": "111.721", "low": "15.952"}, {"reportDate": "2020-09-09", "lastClose": "111.068", "volume": "172518659", "open": "23.058", "high": "115.333", "low": "87.726"}, {"reportDate": "2020-09-10", "lastClose": "83.425", "volume": "150025648", "open": "107.610", "high": "113.102", "low": "54.914"}, {"reportDate": "2020-09-11", "lastClose": "48.427", "volume": "177917845", "open": "76.884", "high": "109.082", "low": "1.534"}, {"reportDate": "2020-09-14", "lastClose": "108.673", "volume": "115314210", "open": "44.608", "high": "108.979", "low": "107.323"}, {"reportDate": "2020-09-15", "lastClose": "70.991", "volume": "155956786", "open": "98.325", "high": "100.712", "low": "33.885"}, {"reportDate": "2020-09-16", "lastClose": "5.017", "volume": "144515486", "open": "64.939", "high": "57.156", "low": "3.314"}, {"reportDate": "2020-09-17", "lastClose": "97.752", "volume": "151404573", "open": "4.632", "high": "102.434", "low": "92.035"}, {"reportDate": "2020-09-18", "lastClose": "99.724", "volume": "237689969", "open": "88.399", "high": "107.033", "low": "93.580"}, {"reportDate": "2020-09-21", "lastClose": "92.430", "volume": "177356459", "open": "93.366", "high": "108.015", "low": "33.931"}, {"reportDate": "2020-09-22", "lastClose": "98.602", "volume": "162857487", "open": "85.493", "high": "100.394", "low": "82.717"}, {"reportDate": "2020-09-23", "lastClose": "88.678", "volume": "147653464", "open": "91.172", "high": "103.073", "low": "83.774"}, {"reportDate": "2020-09-24", "lastClose": "93.970", "volume": "163837820", "open": "87.402", "high": "99.627", "low": "91.962"}, {"reportDate": "2020-09-25", "lastClose": "76.756", "volume": "130230903", "open": "92.625", "high": "95.500", "low": "66.139"}, {"reportDate": "2020-09-28", "lastClose": "85.448", "volume": "133944984", "open": "70.776", "high": "110.027", "low": "80.218"}, {"reportDate": "2020-09-29", "lastClose": "26.492", "volume": "85356920", "open": "80.282", "high": "111.598", "low": "16.876"}, {"reportDate": "2020-09-30", "lastClose": "40.904", "volume": "118243364", "open": "25.560", "high": "111.761", "low": "23.538"}, {"reportDate": "2020-10-01", "lastClose": "87.386", "volume": "100072695", "open": "38.282", "high": "99.550", "low": "83.196"}, {"reportDate": "2020-10-02", "lastClose": "103.972", "volume": "130279357", "open": "85.266", "high": "104.262", "low": "102.510"}, {"reportDate": "2020-10-05", "lastClose": "89.098", "volume": "95280625", "open": "102.106", "high": "97.156", "low": "80.477"}, {"reportDate": "2020-10-06", "lastClose": "46.878", "volume": "138567527", "open": "88.706", "high": "81.141", "low": "27.419"}, {"reportDate": "2020-10-07", "lastClose": "109.955", "volume": "81771857", "open": "43.221", "high": "111.258", "low": "92.859"}, {"reportDate": "2020-10-08", "lastClose": "78.861", "volume": "76793906", "open": "107.271", "high": "102.925", "low": "74.408"}, {"reportDate": "2020-10-09", "lastClose": "104.315", "volume": "81040390", "open": "72.987", "high": "111.004", "low": "98.059"}, {"reportDate": "2020-10-12", "lastClose": "28.038", "volume": "234595317", "open": "96.112", "high": "116.519", "low": "17.086"}, {"reportDate": "2020-10-13", "lastClose": "63.660", "volume": "220222128", "open": "26.512", "high": "113.848", "low": "46.186"}, {"reportDate": "2020-10-14", "lastClose": "114.414", "volume": "136587498", "open": "59.838", "high": "119.143", "low": "60.789"}, {"reportDate": "2020-10-15", "lastClose": "59.692", "volume": "97064551", "open": "109.248", "high": "103.531", "low": "51.454"}, {"reportDate": "2020-10-16", "lastClose": "107.806", "volume": "108940212", "open": "59.592", "high": "120.063", "low": "105.074"}, {"reportDate": "2020-10-19", "lastClose": "17.580", "volume": "115444431", "open": "105.002", "high": "41.756", "low": "12.938"}, {"reportDate": "2020-10-20", "lastClose": "106.402", "volume": "119699868", "open": "16.358", "high": "114.805", "low": "103.993"}, {"reportDate": "2020-10-21", "lastClose": "26.838", "volume": "83180724", "open": "101.614", "high": "29.617", "low": "4.361"}, {"reportDate": "2020-10-22", "lastClose": "87.868", "volume": "95215603", "open": "25.759", "high": "108.106", "low": "85.260"}, {"reportDate": "2020-10-23", "lastClose": "84.262", "volume": "71321773", "open": "86.449", "high": "102.341", "low": "77.514"}, {"reportDate": "2020-10-26", "lastClose": "98.200", "volume": "96082821", "open": "83.181", "high": "105.391", "low": "95.445"}, {"reportDate": "2020-10-27", "lastClose": "86.660", "volume": "78188754", "open": "93.134", "high": "99.077", "low": "57.400"}, {"reportDate": "2020-10-28", "lastClose": "97.868", "volume": "115199416", "open": "80.382", "high": "108.205", "low": "82.447"}, {"reportDate": "2020-10-29", "lastClose": "54.651", "volume": "118191742", "open": "93.543", "high": "95.491", "low": "32.620"}, {"reportDate": "2020-10-30", "lastClose": "69.949", "volume": "188112459", "open": "49.561", "high": "85.633", "low": "68.321"}, {"reportDate": "2020-11-02", "lastClose": "81.450", "volume": "110014433", "open": "63.345", "high": "108.545", "low": "6.518"}, {"reportDate": "2020-11-03", "lastClose": "71.296", "volume": "86965890", "open": "77.813", "high": "98.131", "low": "62.565"}, {"reportDate": "2020-11-04", "lastClose": "47.693", "volume": "127227791", "open": "67.640", "high": "68.229", "low": "42.489"}, {"reportDate": "2020-11-05", "lastClose": "64.108", "volume": "112133482", "open": "47.393", "high": "105.438", "low": "21.152"}, {"reportDate": "2020-11-06", "lastClose": "34.723", "volume": "99847249", "open": "58.242", "high": "118.419", "low": "19.629"}, {"reportDate": "2020-11-09", "lastClose": "116.621", "volume": "149286060", "open": "31.972", "high": "117.424", "low": "108.407"}, {"reportDate": "2020-11-10", "lastClose": "36.639", "volume": "115397846", "open": "109.495", "high": "53.996", "low": "8.082"}, {"reportDate": "2020-11-11", "lastClose": "89.856", "volume": "112018684", "open": "35.852", "high": "96.675", "low": "62.770"}, {"reportDate": "2020-11-12", "lastClose": "88.372", "volume": "97672009", "open": "82.527", "high": "108.140", "low": "70.270"}, {"reportDate": "2020-11-13", "lastClose": "82.419", "volume": "72323673", "open": "81.410", "high": "110.102", "low": "82.197"}, {"reportDate": "2020-11-16", "lastClose": "23.688", "volume": "73746411", "open": "77.878", "high": "24.040", "low": "4.474"}, {"reportDate": "2020-11-17", "lastClose": "53.457", "volume": "64944547", "open": "23.382", "high": "111.123", "low": "45.462"}, {"reportDate": "2020-11-18", "lastClose": "78.320", "volume": "61769995", "open": "53.124", "high": "88.537", "low": "12.066"}, {"reportDate": "2020-11-19", "lastClose": "45.974", "volume": "71577524", "open": "75.087", "high": "103.584", "low": "27.181"}, {"reportDate": "2020-11-20", "lastClose": "77.920", "volume": "60082166", "open": "44.019", "high": "112.273", "low": "74.106"}, {"reportDate": "2020-11-23", "lastClose": "104.358", "volume": "127197535", "open": "74.347", "high": "107.843", "low": "97.806"}, {"reportDate": "2020-11-24", "lastClose": "53.967", "volume": "111899787", "open": "100.456", "high": "77.387", "low": "2.274"}, {"reportDate": "2020-11-25", "lastClose": "94.527", "volume": "71370412", "open": "49.102", "high": "106.717", "low": "91.725"}, {"reportDate": "2020-11-27", "lastClose": "42.656", "volume": "44142388", "open": "87.452", "high": "67.570", "low": "18.066"}, {"reportDate": "2020-11-30", "lastClose": "88.068", "volume": "147552825", "open": "39.461", "high": "116.915", "low": "87.220"}, {"reportDate": "2020-12-01", "lastClose": "88.924", "volume": "109559756", "open": "82.445", "high": "112.648", "low": "31.774"}, {"reportDate": "2020-12-02", "lastClose": "108.188", "volume": "75616208", "open": "83.431", "high": "111.185", "low": "101.071"}, {"reportDate": "2020-12-03", "lastClose": "81.094", "volume": "63675132", "open": "100.218", "high": "91.478", "low": "66.644"}, {"reportDate": "2020-12-04", "lastClose": "18.236", "volume": "73370268", "open": "80.568", "high": "91.114", "low": "8.172"}, {"reportDate": "2020-12-07", "lastClose": "110.852", "volume": "69896043", "open": "16.640", "high": "114.755", "low": "108.887"}, {"reportDate": "2020-12-08", "lastClose": "121.245", "volume": "81506822", "open": "99.988", "high": "123.908", "low": "120.191"}, {"reportDate": "2020-12-09", "lastClose": "81.729", "volume": "114541310", "open": "111.198", "high": "93.165", "low": "62.529"}, {"reportDate": "2020-12-10", "lastClose": "105.254", "volume": "71215202", "open": "74.551", "high": "109.720", "low": "63.820"}, {"reportDate": "2020-12-11", "lastClose": "114.839", "volume": "70287396", "open": "96.340", "high": "116.470", "low": "80.725"}, {"reportDate": "2020-12-14", "lastClose": "56.742", "volume": "66874790", "open": "113.894", "high": "73.541", "low": "2.933"}, {"reportDate": "2020-12-15", "lastClose": "80.470", "volume": "148840683", "open": "53.617", "high": "99.573", "low": "12.858"}, {"reportDate": "2020-12-16", "lastClose": "122.982", "volume": "83593905", "open": "76.886", "high": "125.261", "low": "122.826"}, {"reportDate": "2020-12-17", "lastClose": "67.132", "volume": "90380009", "open": "116.854", "high": "82.686", "low": "48.462"}, {"reportDate": "2020-12-18", "lastClose": "106.086", "volume": "167526104", "open": "62.281", "high": "119.838", "low": "71.942"}, {"reportDate": "2020-12-21", "lastClose": "78.335", "volume": "111620925", "open": "98.430", "high": "90.380", "low": "73.451"}, {"reportDate": "2020-12-22", "lastClose": "93.038", "volume": "151219668", "open": "75.903", "high": "110.826", "low": "80.637"}, {"reportDate": "2020-12-23", "lastClose": "63.707", "volume": "82214176", "open": "85.799", "high": "90.497", "low": "42.361"}, {"reportDate": "2020-12-24", "lastClose": "76.511", "volume": "46314227", "open": "60.830", "high": "117.554", "low": "65.623"}, {"reportDate": "2020-12-28", "lastClose": "65.121", "volume": "112080955", "open": "71.432", "high": "116.063", "low": "44.790"}, {"reportDate": "2020-12-29", "lastClose": "58.467", "volume": "98488195", "open": "63.238", "high": "93.727", "low": "36.075"}, {"reportDate": "2020-12-30", "lastClose": "123.620", "volume": "77316636", "open": "56.853", "high": "134.141", "low": "107.188"}, {"reportDate": "2020-12-31", "lastClose": "127.942", "volume": "94990307", "open": "114.338", "high": "132.408", "low": "112.366"}, {"reportDate": "2021-01-04", "lastClose": "127.847", "volume": "133851529", "open": "116.717", "high": "128.783", "low": "82.484"}, {"reportDate": "2021-01-05", "lastClose": "115.438", "volume": "85413714", "open": "125.405", "high": "125.284", "low": "53.952"}, {"reportDate": "2021-01-06", "lastClose": "65.949", "volume": "154510129", "open": "110.491", "high": "76.061", "low": "53.289"}, {"reportDate": "2021-01-07", "lastClose": "108.742", "volume": "97271585", "open": "64.702", "high": "127.086", "low": "6.209"}, {"reportDate": "2021-01-08", "lastClose": "122.981", "volume": "99822684", "open": "106.789", "high": "126.891", "low": "119.238"}, {"reportDate": "2021-01-11", "lastClose": "55.550", "volume": "93587257", "open": "119.793", "high": "74.552", "low": "33.934"}, {"reportDate": "2021-01-12", "lastClose": "99.741", "volume": "90551805", "open": "54.298", "high": "102.345", "low": "98.228"}, {"reportDate": "2021-01-13", "lastClose": "70.973", "volume": "80311401", "open": "97.186", "high": "71.419", "low": "13.530"}, {"reportDate": "2021-01-14", "lastClose": "39.544", "volume": "79919833", "open": "65.446", "high": "56.717", "low": "18.660"}, {"reportDate": "2021-01-15", "lastClose": "53.131", "volume": "105247952", "open": "37.296", "high": "101.721", "low": "49.570"}, {"reportDate": "2021-01-19", "lastClose": "92.045", "volume": "89892333", "open": "52.901", "high": "109.665", "low": "42.580"}, {"reportDate": "2021-01-20", "lastClose": "82.408", "volume": "99343427", "open": "91.005", "high": "83.001", "low": "76.784"}, {"reportDate": "2021-01-21", "lastClose": "95.373", "volume": "105384969", "open": "75.886", "high": "103.978", "low": "80.482"}, {"reportDate": "2021-01-22", "lastClose": "98.633", "volume": "110932867", "open": "89.271", "high": "117.421", "low": "11.029"}, {"reportDate": "2021-01-25", "lastClose": "56.284", "volume": "130581706", "open": "98.592", "high": "75.247", "low": "47.891"}, {"reportDate": "2021-01-26", "lastClose": "111.382", "volume": "89770140", "open": "53.379", "high": "128.192", "low": "93.585"}, {"reportDate": "2021-01-27", "lastClose": "123.321", "volume": "138932944", "open": "110.349", "high": "135.227", "low": "61.709"}, {"reportDate": "2021-01-28", "lastClose": "120.474", "volume": "133377543", "open": "121.675", "high": "121.491", "low": "103.140"}, {"reportDate": "2021-01-29", "lastClose": "101.930", "volume": "167035732", "open": "111.694", "high": "119.583", "low": "84.816"}, {"reportDate": "2021-02-01", "lastClose": "117.100", "volume": "97490807", "open": "97.764", "high": "125.677", "low": "101.274"}, {"reportDate": "2021-02-02", "lastClose": "119.006", "volume": "71578388", "open": "108.383", "high": "123.838", "low": "79.543"}, {"reportDate": "2021-02-03", "lastClose": "32.568", "volume": "85131196", "open": "116.257", "high": "70.138", "low": "29.881"}, {"reportDate": "2021-02-04", "lastClose": "87.219", "volume": "72395418", "open": "31.713", "high": "92.426", "low": "81.560"}, {"reportDate": "2021-02-05", "lastClose": "128.876", "volume": "69681468", "open": "83.336", "high": "133.678", "low": "103.883"}, {"reportDate": "2021-02-08", "lastClose": "78.615", "volume": "70644401", "open": "128.413", "high": "112.309", "low": "76.364"}, {"reportDate": "2021-02-09", "lastClose": "120.026", "volume": "72435617", "open": "78.116", "high": "130.522", "low": "116.700"}, {"reportDate": "2021-02-10", "lastClose": "93.420", "volume": "68330159", "open": "119.558", "high": "104.718", "low": "58.934"}, {"reportDate": "2021-02-11", "lastClose": "82.060", "volume": "62889114", "open": "87.346", "high": "130.072", "low": "51.980"}, {"reportDate": "2021-02-12", "lastClose": "47.797", "volume": "56507110", "open": "75.723", "high": "133.538", "low": "14.202"}, {"reportDate": "2021-02-16", "lastClose": "84.644", "volume": "72429558", "open": "47.121", "high": "121.830", "low": "57.137"}, {"reportDate": "2021-02-17", "lastClose": "87.746", "volume": "79151645", "open": "79.847", "high": "89.217", "low": "53.947"}, {"reportDate": "2021-02-18", "lastClose": "32.499", "volume": "90663142", "open": "79.130", "high": "129.469", "low": "28.734"}, {"reportDate": "2021-02-19", "lastClose": "73.044", "volume": "82388587", "open": "29.873", "high": "125.520", "low": "25.757"}, {"reportDate": "2021-02-22", "lastClose": "112.419", "volume": "97458859", "open": "70.754", "high": "122.973", "low": "88.759"}, {"reportDate": "2021-02-23", "lastClose": "50.747", "volume": "127184053", "open": "102.527", "high": "64.086", "low": "13.841"}, {"reportDate": "2021-02-24", "lastClose": "48.099", "volume": "107448156", "open": "47.043", "high": "73.447", "low": "42.167"}, {"reportDate": "2021-02-25", "lastClose": "78.562", "volume": "137564336", "open": "47.279", "high": "109.726", "low": "59.668"}, {"reportDate": "2021-02-26", "lastClose": "45.699", "volume": "153946148", "open": "74.713", "high": "120.907", "low": "21.165"}, {"reportDate": "2021-03-01", "lastClose": "104.494", "volume": "104409774", "open": "41.823", "high": "108.258", "low": "98.524"}, {"reportDate": "2021-03-02", "lastClose": "116.779", "volume": "84735136", "open": "101.610", "high": "117.987", "low": "107.740"}, {"reportDate": "2021-03-03", "lastClose": "45.273", "volume": "90433908", "open": "114.840", "high": "89.852", "low": "34.360"}, {"reportDate": "2021-03-04", "lastClose": "34.392", "volume": "154786711", "open": "44.844", "high": "102.866", "low": "11.191"}, {"reportDate": "2021-03-05", "lastClose": "113.293", "volume": "123734491", "open": "33.618", "high": "115.684", "low": "111.869"}, {"reportDate": "2021-03-08", "lastClose": "50.151", "volume": "154099769", "open": "112.113", "high": "101.105", "low": "17.527"}, {"reportDate": "2021-03-09", "lastClose": "101.460", "volume": "106725438", "open": "46.597", "high": "115.629", "low": "77.059"}, {"reportDate": "2021-03-10", "lastClose": "107.877", "volume": "98332401", "open": "100.371", "high": "115.914", "low": "107.762"}, {"reportDate": "2021-03-11", "lastClose": "76.569", "volume": "87810095", "open": "102.801", "high": "83.282", "low": "64.422"}, {"reportDate": "2021-03-12", "lastClose": "28.284", "volume": "80519742", "open": "73.872", "high": "101.005", "low": "25.123"}, {"reportDate": "2021-03-15", "lastClose": "78.994", "volume": "90767143", "open": "26.285", "high": "101.501", "low": "59.151"}, {"reportDate": "2021-03-16", "lastClose": "6.549", "volume": "99904118", "open": "75.416", "high": "72.618", "low": "3.779"}, {"reportDate": "2021-03-17", "lastClose": "56.094", "volume": "91200713", "open": "6.424", "high": "63.176", "low": "51.342"}, {"reportDate": "2021-03-18", "lastClose": "62.035", "volume": "99076768", "open": "53.390", "high": "97.059", "low": "61.236"}, {"reportDate": "2021-03-19", "lastClose": "107.936", "volume": "164348663", "open": "60.668", "high": "119.691", "low": "102.084"}, {"reportDate": "2021-03-22", "lastClose": "119.129", "volume": "93548768", "open": "106.259", "high": "122.351", "low": "113.810"}, {"reportDate": "2021-03-23", "lastClose": "8.131", "volume": "87821660", "open": "112.769", "high": "21.275", "low": "4.626"}, {"reportDate": "2021-03-24", "lastClose": "97.541", "volume": "83108721", "open": "7.826", "high": "114.097", "low": "82.518"}, {"reportDate": "2021-03-25", "lastClose": "90.248", "volume": "79242809", "open": "96.197", "high": "113.266", "low": "74.223"}, {"reportDate": "2021-03-26", "lastClose": "109.228", "volume": "92521111", "open": "82.565", "high": "110.672", "low": "104.490"}, {"reportDate": "2021-03-29", "lastClose": "38.365", "volume": "80336484", "open": "107.915", "high": "69.284", "low": "35.264"}, {"reportDate": "2021-03-30", "lastClose": "64.961", "volume": "83046293", "open": "34.732", "high": "78.783", "low": "35.407"}, {"reportDate": "2021-03-31", "lastClose": "107.515", "volume": "110799636", "open": "63.302", "high": "108.655", "low": "97.809"}, {"reportDate": "2021-04-01", "lastClose": "97.111", "volume": "72594254", "open": "102.190", "high": "116.085", "low": "67.060"}, {"reportDate": "2021-04-05", "lastClose": "66.459", "volume": "71224309", "open": "90.026", "high": "104.027", "low": "13.141"}, {"reportDate": "2021-04-06", "lastClose": "69.727", "volume": "72639244", "open": "63.303", "high": "91.762", "low": "37.121"}, {"reportDate": "2021-04-07", "lastClose": "44.825", "volume": "81797935", "open": "65.459", "high": "76.367", "low": "4.456"}, {"reportDate": "2021-04-08", "lastClose": "123.725", "volume": "72109859", "open": "41.587", "high": "127.083", "low": "121.823"}, {"reportDate": "2021-04-09", "lastClose": "110.867", "volume": "89924888", "open": "114.740", "high": "120.470", "low": "24.991"}, {"reportDate": "2021-04-12", "lastClose": "96.517", "volume": "88021196", "open": "104.161", "high": "97.124", "low": "6.111"}, {"reportDate": "2021-04-13", "lastClose": "122.064", "volume": "88063622", "open": "95.241", "high": "126.507", "low": "91.078"}, {"reportDate": "2021-04-14", "lastClose": "94.933", "volume": "84407842", "open": "118.047", "high": "119.662", "low": "68.982"}, {"reportDate": "2021-04-15", "lastClose": "72.234", "volume": "75513107", "open": "86.756", "high": "73.550", "low": "36.442"}, {"reportDate": "2021-04-16", "lastClose": "115.272", "volume": "81551450", "open": "70.742", "high": "125.443", "low": "112.361"}, {"reportDate": "2021-04-19", "lastClose": "121.905", "volume": "81235996", "open": "110.679", "high": "130.325", "low": "78.223"}, {"reportDate": "2021-04-20", "lastClose": "131.787", "volume": "81528895", "open": "114.758", "high": "131.881", "low": "131.524"}, {"reportDate": "2021-04-21", "lastClose": "90.273", "volume": "65676805", "open": "130.972", "high": "98.322", "low": "21.535"}, {"reportDate": "2021-04-22", "lastClose": "59.802", "volume": "72910494", "open": "89.311", "high": "119.958", "low": "49.729"}, {"reportDate": "2021-04-23", "lastClose": "108.680", "volume": "69402721", "open": "55.274", "high": "122.031", "low": "84.433"}, {"reportDate": "2021-04-26", "lastClose": "62.791", "volume": "62502626", "open": "104.492", "high": "91.781", "low": "58.211"}, {"reportDate": "2021-04-27", "lastClose": "122.194", "volume": "61326127", "open": "61.395", "high": "132.865", "low": "106.325"}, {"reportDate": "2021-04-28", "lastClose": "39.084", "volume": "97066751", "open": "113.839", "high": "96.222", "low": "36.891"}, {"reportDate": "2021-04-29", "lastClose": "103.884", "volume": "149554512", "open": "37.171", "high": "110.567", "low": "81.408"}, {"reportDate": "2021-04-30", "lastClose": "44.229", "volume": "103394375", "open": "100.260", "high": "114.913", "low": "6.506"}, {"reportDate": "2021-05-03", "lastClose": "114.211", "volume": "71564793", "open": "40.807", "high": "117.047", "low": "53.718"}, {"reportDate": "2021-05-04", "lastClose": "116.996", "volume": "121825765", "open": "112.792", "high": "118.581", "low": "109.935"}, {"reportDate": "2021-05-05", "lastClose": "18.842", "volume": "81394867", "open": "109.429", "high": "19.729", "low": "15.215"}, {"reportDate": "2021-05-06", "lastClose": "75.692", "volume": "71024614", "open": "17.368", "high": "127.001", "low": "53.936"}, {"reportDate": "2021-05-07", "lastClose": "123.946", "volume": "71315450", "open": "71.802", "high": "127.712", "low": "71.089"}, {"reportDate": "2021-05-10", "lastClose": "50.070", "volume": "70599518", "open": "122.515", "high": "71.398", "low": "31.225"}, {"reportDate": "2021-05-11", "lastClose": "108.532", "volume": "102303857", "open": "47.261", "high": "125.361", "low": "98.296"}, {"reportDate": "2021-05-12", "lastClose": "116.408", "volume": "103574203", "open": "106.855", "high": "118.136", "low": "115.641"}, {"reportDate": "2021-05-13", "lastClose": "100.480", "volume": "96125560", "open": "109.448", "high": "109.440", "low": "99.317"}, {"reportDate": "2021-05-14", "lastClose": "49.686", "volume": "79352558", "open": "97.366", "high": "50.181", "low": "41.467"}, {"reportDate": "2021-05-17", "lastClose": "70.380", "volume": "63571735", "open": "47.060", "high": "124.081", "low": "68.785"}, {"reportDate": "2021-05-18", "lastClose": "65.502", "volume": "61120871", "open": "69.448", "high": "92.495", "low": "63.448"}, {"reportDate": "2021-05-19", "lastClose": "51.509", "volume": "88306390", "open": "59.295", "high": "94.412", "low": "27.476"}, {"reportDate": "2021-05-20", "lastClose": "46.669", "volume": "67183170", "open": "49.034", "high": "88.283", "low": "16.504"}, {"reportDate": "2021-05-21", "lastClose": "78.708", "volume": "79119458", "open": "43.196", "high": "114.949", "low": "49.527"}, {"reportDate": "2021-05-24", "lastClose": "123.121", "volume": "52650008", "open": "75.616", "high": "124.582", "low": "121.319"}, {"reportDate": "2021-05-25", "lastClose": "71.424", "volume": "63380789", "open": "116.495", "high": "97.946", "low": "69.968"}, {"reportDate": "2021-05-26", "lastClose": "100.497", "volume": "50006695", "open": "64.525", "high": "116.571", "low": "47.092"}, {"reportDate": "2021-05-27", "lastClose": "120.519", "volume": "92043974", "open": "92.148", "high": "122.680", "low": "117.127"}, {"reportDate": "2021-05-28", "lastClose": "119.026", "volume": "65237046", "open": "117.958", "high": "119.635", "low": "107.710"}, {"reportDate": "2021-06-01", "lastClose": "59.556", "volume": "61671451", "open": "109.990", "high": "119.443", "low": "54.047"}, {"reportDate": "2021-06-02", "lastClose": "105.984", "volume": "58026875", "open": "55.100", "high": "119.377", "low": "88.258"}, {"reportDate": "2021-06-03", "lastClose": "17.659", "volume": "72997063", "open": "105.828", "high": "27.231", "low": "9.418"}, {"reportDate": "2021-06-04", "lastClose": "82.138", "volume": "74104386", "open": "17.024", "high": "94.694", "low": "82.041"}, {"reportDate": "2021-06-07", "lastClose": "68.029", "volume": "63299052", "open": "77.071", "high": "120.563", "low": "52.871"}, {"reportDate": "2021-06-08", "lastClose": "103.320", "volume": "64465440", "open": "62.379", "high": "107.329", "low": "23.242"}, {"reportDate": "2021-06-09", "lastClose": "36.097", "volume": "52842696", "open": "95.645", "high": "86.908", "low": "32.752"}]}
{"symbol": "WILDRYDESFENSTERS", "financials": [{"reportDate": "2011-06-10", "lastClose": "13.626", "volume": "40780545", "open": "22.562", "high": "14.788", "low": "11.387"}, {"reportDate": "2011-06-13", "lastClose": "18.197", "volume": "38823894", "open": "12.979", "high": "19.073", "low": "17.731"}, {"reportDate": "2011-06-14", "lastClose": "11.928", "volume": "42106542", "open": "17.656", "high": "20.401", "low": "7.440"}, {"reportDate": "2011-06-15", "lastClose": "12.498", "volume": "40203969", "open": "11.841", "high": "13.296", "low": "12.072"}, {"reportDate": "2011-06-16", "lastClose": "18.312", "volume": "56314140", "open": "11.781", "high": "21.326", "low": "17.799"}, {"reportDate": "2011-06-17", "lastClose": "10.067", "volume": "82436434", "open": "17.147", "high": "15.968", "low": "5.818"}, {"reportDate": "2011-06-20", "lastClose": "20.799", "volume": "52653469", "open": "9.795", "high": "23.430", "low": "19.951"}, {"reportDate": "2011-06-21", "lastClose": "10.628", "volume": "46070756", "open": "20.364", "high": "22.473", "low": "7.031"}, {"reportDate": "2011-06-22", "lastClose": "20.063", "volume": "38641391", "open": "10.383", "high": "20.262", "low": "14.994"}, {"reportDate": "2011-06-23", "lastClose": "13.264", "volume": "55858708", "open": "18.076", "high": "22.463", "low": "5.124"}, {"reportDate": "2011-06-24", "lastClose": "23.768", "volume": "92084454", "open": "12.551", "high": "23.893", "low": "23.147"}, {"reportDate": "2011-06-27", "lastClose": "8.571", "volume": "73842267", "open": "23.706", "high": "19.520", "low": "0.056"}, {"reportDate": "2011-06-28", "lastClose": "23.752", "volume": "78031479", "open": "7.876", "high": "24.750", "low": "23.187"}, {"reportDate": "2011-06-29", "lastClose": "17.202", "volume": "63094727", "open": "21.782", "high": "22.873", "low": "16.931"}, {"reportDate": "2011-06-30", "lastClose": "14.935", "volume": "45630921", "open": "16.812", "high": "24.172", "low": "12.721"}, {"reportDate": "2011-07-01", "lastClose": "14.730", "volume": "48530030", "open": "13.883", "high": "20.033", "low": "1.004"}, {"reportDate": "2011-07-05", "lastClose": "17.403", "volume": "37187449", "open": "13.297", "high": "20.678", "low": "6.571"}, {"reportDate": "2011-07-06", "lastClose": "22.854", "volume": "45894252", "open": "17.170", "high": "25.718", "low": "20.123"}, {"reportDate": "2011-07-07", "lastClose": "25.979", "volume": "42277076", "open": "21.749", "high": "26.739", "low": "14.405"}, {"reportDate": "2011-07-08", "lastClose": "16.675", "volume": "47709742", "open": "24.805", "high": "20.242", "low": "1.958"}, {"reportDate": "2011-07-11", "lastClose": "12.986", "volume": "40102483", "open": "16.116", "high": "22.753", "low": "4.338"}, {"reportDate": "2011-07-12", "lastClose": "15.206", "volume": "43177381", "open": "12.407", "high": "25.061", "low": "10.597"}, {"reportDate": "2011-07-13", "lastClose": "20.450", "volume": "40093652", "open": "14.995", "high": "24.015", "low": "17.087"}, {"reportDate": "2011-07-14", "lastClose": "22.294", "volume": "40933500", "open": "18.556", "high": "25.925", "low": "15.600"}, {"reportDate": "2011-07-15", "lastClose": "20.035", "volume": "39369553", "open": "21.848", "high": "22.730", "low": "17.668"}, {"reportDate": "2011-07-18", "lastClose": "25.015", "volume": "39315059", "open": "18.724", "high": "26.410", "low": "19.288"}, {"reportDate": "2011-07-19", "lastClose": "14.674", "volume": "80371538", "open": "24.295", "high": "21.236", "low": "0.321"}, {"reportDate": "2011-07-20", "lastClose": "23.490", "volume": "43295818", "open": "13.752", "high": "24.431", "low": "20.434"}, {"reportDate": "2011-07-21", "lastClose": "19.182", "volume": "76666347", "open": "21.838", "high": "25.476", "low": "0.933"}, {"reportDate": "2011-07-22", "lastClose": "23.270", "volume": "63170171", "open": "18.863", "high": "25.463", "low": "20.173"}, {"reportDate": "2011-07-25", "lastClose": "26.047", "volume": "96499629", "open": "22.453", "high": "27.061", "low": "9.679"}, {"reportDate": "2011-07-26", "lastClose": "22.580", "volume": "67842150", "open": "24.716", "high": "27.659", "low": "11.414"}, {"reportDate": "2011-07-27", "lastClose": "20.114", "volume": "66372469", "open": "22.322", "high": "23.554", "low": "7.467"}, {"reportDate": "2011-07-28", "lastClose": "19.141", "volume": "71526281", "open": "18.449", "high": "20.398", "low": "17.472"}, {"reportDate": "2011-07-29", "lastClose": "2.122", "volume": "97904561", "open": "18.100", "high": "16.953", "low": "1.312"}, {"reportDate": "2011-08-01", "lastClose": "25.366", "volume": "57361444", "open": "2.074", "high": "26.771", "low": "24.990"}, {"reportDate": "2011-08-02", "lastClose": "22.617", "volume": "53117906", "open": "24.861", "high": "22.924", "low": "17.469"}, {"reportDate": "2011-08-03", "lastClose": "17.919", "volume": "56014298", "open": "20.718", "high": "19.227", "low": "16.423"}, {"reportDate": "2011-08-04", "lastClose": "4.154", "volume": "87190605", "open": "16.780", "high": "19.760", "low": "3.314"}, {"reportDate": "2011-08-05", "lastClose": "2.140", "volume": "107177548", "open": "4.033", "high": "15.867", "low": "0.540"}, {"reportDate": "2011-08-08", "lastClose": "13.977", "volume": "127189653", "open": "2.025", "high": "15.475", "low": "10.462"}, {"reportDate": "2011-08-09", "lastClose": "20.749", "volume": "111486814", "open": "12.689", "high": "21.190", "low": "14.082"}, {"reportDate": "2011-08-10", "lastClose": "12.740", "volume": "108912500", "open": "20.231", "high": "15.813", "low": "9.802"}, {"reportDate": "2011-08-11", "lastClose": "11.104", "volume": "78495054", "open": "12.723", "high": "13.476", "low": "8.922"}, {"reportDate": "2011-08-12", "lastClose": "11.972", "volume": "64719468", "open": "11.084", "high": "21.073", "low": "7.803"}, {"reportDate": "2011-08-15", "lastClose": "24.954", "volume": "46306001", "open": "11.673", "high": "25.213", "low": "19.479"}, {"reportDate": "2011-08-16", "lastClose": "18.354", "volume": "53452925", "open": "23.143", "high": "18.598", "low": "16.872"}, {"reportDate": "2011-08-17", "lastClose": "22.270", "volume": "48037612", "open": "18.346", "high": "25.544", "low": "0.786"}, {"reportDate": "2011-08-18", "lastClose": "21.145", "volume": "96241866", "open": "21.434", "high": "24.361", "low": "19.159"}, {"reportDate": "2011-08-19", "lastClose": "14.121", "volume": "71226408", "open": "19.805", "high": "23.507", "low": "5.697"}, {"reportDate": "2011-08-22", "lastClose": "5.989", "volume": "50212259", "open": "12.840", "high": "22.241", "low": "3.681"}, {"reportDate": "2011-08-23", "lastClose": "21.878", "volume": "51967759", "open": "5.586", "high": "24.526", "low": "17.483"}, {"reportDate": "2011-08-24", "lastClose": "23.672", "volume": "42147598", "open": "19.701", "high": "24.309", "low": "22.947"}, {"reportDate": "2011-08-25", "lastClose": "21.862", "volume": "44305646", "open": "22.129", "high": "21.933", "low": "20.834"}, {"reportDate": "2011-08-26", "lastClose": "21.219", "volume": "60655169", "open": "20.834", "high": "23.018", "low": "20.550"}, {"reportDate": "2011-08-29", "lastClose": "22.418", "volume": "33350138", "open": "21.148", "high": "25.853", "low": "10.666"}, {"reportDate": "2011-08-30", "lastClose": "4.324", "volume": "53614222", "open": "20.533", "high": "11.946", "low": "4.173"}, {"reportDate": "2011-08-31", "lastClose": "16.671", "volume": "59064281", "open": "4.124", "high": "25.342", "low": "9.483"}, {"reportDate": "2011-09-01", "lastClose": "21.913", "volume": "52603925", "open": "15.047", "high": "23.144", "low": "20.559"}, {"reportDate": "2011-09-02", "lastClose": "17.329", "volume": "43639348", "open": "20.849", "high": "24.145", "low": "5.958"}, {"reportDate": "2011-09-06", "lastClose": "21.151", "volume": "53015593", "open": "15.698", "high": "22.220", "low": "11.753"}, {"reportDate": "2011-09-07", "lastClose": "21.469", "volume": "34408373", "open": "20.589", "high": "23.365", "low": "9.438"}, {"reportDate": "2011-09-08", "lastClose": "23.404", "volume": "64992015", "open": "19.434", "high": "26.228", "low": "13.453"}, {"reportDate": "2011-09-09", "lastClose": "8.015", "volume": "62220214", "open": "22.717", "high": "20.377", "low": "5.162"}, {"reportDate": "2011-09-12", "lastClose": "19.531", "volume": "50088236", "open": "7.498", "high": "23.802", "low": "8.022"}, {"reportDate": "2011-09-13", "lastClose": "18.230", "volume": "44701647", "open": "17.991", "high": "24.739", "low": "10.157"}, {"reportDate": "2011-09-14", "lastClose": "8.766", "volume": "57291656", "open": "16.586", "high": "25.139", "low": "1.173"}, {"reportDate": "2011-09-15", "lastClose": "14.345", "volume": "54290609", "open": "7.984", "high": "24.154", "low": "10.846"}, {"reportDate": "2011-09-16", "lastClose": "24.653", "volume": "74967010", "open": "12.996", "high": "25.554", "low": "10.852"}, {"reportDate": "2011-09-19", "lastClose": "13.041", "volume": "49360878", "open": "22.604", "high": "27.142", "low": "10.934"}, {"reportDate": "2011-09-20", "lastClose": "25.805", "volume": "47905751", "open": "12.937", "high": "26.427", "low": "22.819"}, {"reportDate": "2011-09-21", "lastClose": "25.800", "volume": "60005034", "open": "24.179", "high": "25.947", "low": "25.648"}, {"reportDate": "2011-09-22", "lastClose": "15.661", "volume": "83939547", "open": "23.777", "high": "22.942", "low": "8.821"}, {"reportDate": "2011-09-23", "lastClose": "19.101", "volume": "54444072", "open": "14.979", "high": "21.687", "low": "17.509"}, {"reportDate": "2011-09-26", "lastClose": "21.401", "volume": "43452794", "open": "18.564", "high": "24.086", "low": "9.666"}, {"reportDate": "2011-09-27", "lastClose": "18.363", "volume": "46392108", "open": "20.200", "high": "24.394", "low": "13.699"}, {"reportDate": "2011-09-28", "lastClose": "13.753", "volume": "51379121", "open": "16.687", "high": "14.793", "low": "7.150"}, {"reportDate": "2011-09-29", "lastClose": "18.450", "volume": "58407249", "open": "13.425", "high": "18.489", "low": "5.725"}, {"reportDate": "2011-09-30", "lastClose": "24.457", "volume": "43689809", "open": "17.930", "high": "24.610", "low": "22.970"}, {"reportDate": "2011-10-03", "lastClose": "21.153", "volume": "63315521", "open": "22.952", "high": "23.070", "low": "16.090"}, {"reportDate": "2011-10-04", "lastClose": "5.269", "volume": "75268921", "open": "19.088", "high": "20.758", "low": "3.541"}, {"reportDate": "2011-10-05", "lastClose": "11.323", "volume": "89276975", "open": "5.121", "high": "21.146", "low": "7.314"}, {"reportDate": "2011-10-06", "lastClose": "12.191", "volume": "52423885", "open": "10.512", "high": "19.833", "low": "5.054"}, {"reportDate": "2011-10-07", "lastClose": "18.055", "volume": "43156691", "open": "11.383", "high": "23.480", "low": "13.051"}, {"reportDate": "2011-10-10", "lastClose": "17.047", "volume": "41353811", "open": "16.586", "high": "20.539", "low": "8.096"}, {"reportDate": "2011-10-11", "lastClose": "19.061", "volume": "35568165", "open": "16.091", "high": "25.353", "low": "4.178"}, {"reportDate": "2011-10-12", "lastClose": "22.201", "volume": "49740101", "open": "17.343", "high": "23.569", "low": "22.028"}, {"reportDate": "2011-10-13", "lastClose": "15.771", "volume": "36086539", "open": "21.035", "high": "26.687", "low": "14.268"}, {"reportDate": "2011-10-14", "lastClose": "26.856", "volume": "47742271", "open": "14.999", "high": "27.120", "low": "24.943"}, {"reportDate": "2011-10-17", "lastClose": "23.709", "volume": "39292355", "open": "26.355", "high": "24.768", "low": "17.410"}, {"reportDate": "2011-10-18", "lastClose": "11.010", "volume": "46879107", "open": "23.184", "high": "13.781", "low": "8.756"}, {"reportDate": "2011-10-19", "lastClose": "25.620", "volume": "42758699", "open": "10.038", "high": "27.167", "low": "24.864"}, {"reportDate": "2011-10-20", "lastClose": "21.283", "volume": "65148534", "open": "23.953", "high": "26.813", "low": "20.534"}, {"reportDate": "2011-10-21", "lastClose": "21.086", "volume": "68468701", "open": "19.219", "high": "25.249", "low": "15.070"}, {"reportDate": "2011-10-24", "lastClose": "8.010", "volume": "55389814", "open": "20.782", "high": "23.224", "low": "2.225"}, {"reportDate": "2011-10-25", "lastClose": "12.590", "volume": "48908164", "open": "7.312", "high": "12.955", "low": "2.014"}, {"reportDate": "2011-10-26", "lastClose": "8.702", "volume": "61427231", "open": "11.534", "high": "23.272", "low": "4.697"}, {"reportDate": "2011-10-27", "lastClose": "11.743", "volume": "73551897", "open": "8.177", "high": "14.461", "low": "4.831"}, {"reportDate": "2011-10-28", "lastClose": "22.550", "volume": "56648433", "open": "11.262", "high": "25.747", "low": "2.315"}, {"reportDate": "2011-10-31", "lastClose": "26.015", "volume": "38247757", "open": "21.412", "high": "26.351", "low": "25.691"}, {"reportDate": "2011-11-01", "lastClose": "19.071", "volume": "57375764", "open": "24.492", "high": "19.181", "low": "13.088"}, {"reportDate": "2011-11-02", "lastClose": "14.122", "volume": "48219567", "open": "18.210", "high": "14.705", "low": "10.581"}, {"reportDate": "2011-11-03", "lastClose": "13.445", "volume": "63817829", "open": "12.984", "high": "16.061", "low": "9.107"}, {"reportDate": "2011-11-04", "lastClose": "20.755", "volume": "29611268", "open": "13.148", "high": "23.230", "low": "10.711"}, {"reportDate": "2011-11-07", "lastClose": "11.267", "volume": "37710673", "open": "19.155", "high": "16.420", "low": "7.623"}, {"reportDate": "2011-11-08", "lastClose": "12.576", "volume": "45018566", "open": "10.595", "high": "23.556", "low": "8.753"}, {"reportDate": "2011-11-09", "lastClose": "20.425", "volume": "61570700", "open": "12.573", "high": "22.811", "low": "17.839"}, {"reportDate": "2011-11-10", "lastClose": "8.828", "volume": "28688614", "open": "18.879", "high": "24.252", "low": "5.709"}, {"reportDate": "2011-11-11", "lastClose": "25.927", "volume": "36460044", "open": "7.998", "high": "26.640", "low": "22.263"}, {"reportDate": "2011-11-14", "lastClose": "14.904", "volume": "34079119", "open": "24.915", "high": "25.168", "low": "14.545"}, {"reportDate": "2011-11-15", "lastClose": "21.079", "volume": "37244360", "open": "14.796", "high": "22.999", "low": "11.913"}, {"reportDate": "2011-11-16", "lastClose": "16.066", "volume": "45121838", "open": "20.358", "high": "18.854", "low": "14.956"}, {"reportDate": "2011-11-17", "lastClose": "14.347", "volume": "59262310", "open": "15.972", "high": "20.226", "low": "9.442"}, {"reportDate": "2011-11-18", "lastClose": "18.749", "volume": "41685839", "open": "13.272", "high": "23.407", "low": "14.576"}, {"reportDate": "2011-11-21", "lastClose": "12.201", "volume": "51657542", "open": "17.500", "high": "19.849", "low": "1.198"}, {"reportDate": "2011-11-22", "lastClose": "20.502", "volume": "40477832", "open": "11.060", "high": "23.345", "low": "14.909"}, {"reportDate": "2011-11-23", "lastClose": "1.200", "volume": "47975847", "open": "19.298", "high": "6.436", "low": "0.411"}, {"reportDate": "2011-11-25", "lastClose": "20.031", "volume": "25973497", "open": "1.106", "high": "21.644", "low": "2.225"}, {"reportDate": "2011-11-28", "lastClose": "15.459", "volume": "38273296", "open": "19.851", "high": "17.583", "low": "12.877"}, {"reportDate": "2011-11-29", "lastClose": "17.335", "volume": "36629476", "open": "14.258", "high": "20.524", "low": "12.856"}, {"reportDate": "2011-11-30", "lastClose": "10.810", "volume": "65391000", "open": "17.266", "high": "24.758", "low": "1.381"}, {"reportDate": "2011-12-01", "lastClose": "16.213", "volume": "42457579", "open": "9.934", "high": "20.346", "low": "9.304"}, {"reportDate": "2011-12-02", "lastClose": "20.624", "volume": "43451095", "open": "15.342", "high": "25.433", "low": "20.179"}, {"reportDate": "2011-12-05", "lastClose": "7.409", "volume": "48490745", "open": "19.699", "high": "10.512", "low": "6.046"}, {"reportDate": "2011-12-06", "lastClose": "24.574", "volume": "43505797", "open": "6.731", "high": "25.628", "low": "21.772"}, {"reportDate": "2011-12-07", "lastClose": "17.717", "volume": "54375795", "open": "24.460", "high": "24.488", "low": "14.595"}, {"reportDate": "2011-12-08", "lastClose": "22.441", "volume": "53882927", "open": "17.560", "high": "22.477", "low": "14.133"}, {"reportDate": "2011-12-09", "lastClose": "24.042", "volume": "47775929", "open": "20.421", "high": "24.771", "low": "22.513"}, {"reportDate": "2011-12-12", "lastClose": "14.644", "volume": "32182628", "open": "22.858", "high": "15.672", "low": "11.522"}, {"reportDate": "2011-12-13", "lastClose": "21.621", "volume": "46860592", "open": "14.437", "high": "23.582", "low": "16.234"}, {"reportDate": "2011-12-14", "lastClose": "13.026", "volume": "40352764", "open": "20.715", "high": "18.391", "low": "11.039"}, {"reportDate": "2011-12-15", "lastClose": "17.734", "volume": "43148170", "open": "12.704", "high": "18.612", "low": "17.276"}, {"reportDate": "2011-12-16", "lastClose": "9.213", "volume": "83966541", "open": "15.985", "high": "17.989", "low": "7.550"}, {"reportDate": "2011-12-19", "lastClose": "8.820", "volume": "49868961", "open": "8.508", "high": "18.501", "low": "8.246"}, {"reportDate": "2011-12-20", "lastClose": "15.792", "volume": "52575642", "open": "8.590", "high": "21.747", "low": "12.496"}, {"reportDate": "2011-12-21", "lastClose": "15.950", "volume": "54243357", "open": "14.751", "high": "20.405", "low": "15.260"}, {"reportDate": "2011-12-22", "lastClose": "16.641", "volume": "31752194", "open": "14.650", "high": "25.543", "low": "12.596"}, {"reportDate": "2011-12-23", "lastClose": "6.390", "volume": "21832657", "open": "16.452", "high": "23.138", "low": "1.612"}, {"reportDate": "2011-12-27", "lastClose": "21.068", "volume": "20578389", "open": "6.052", "high": "24.752", "low": "21.009"}, {"reportDate": "2011-12-28", "lastClose": "6.320", "volume": "28244202", "open": "20.859", "high": "16.294", "low": "5.054"}, {"reportDate": "2011-12-29", "lastClose": "19.294", "volume": "22085625", "open": "5.938", "high": "23.776", "low": "12.204"}, {"reportDate": "2011-12-30", "lastClose": "20.493", "volume": "23216346", "open": "18.985", "high": "24.995", "low": "17.282"}, {"reportDate": "2012-01-03", "lastClose": "25.484", "volume": "54653709", "open": "20.149", "high": "26.130", "low": "24.408"}, {"reportDate": "2012-01-04", "lastClose": "26.631", "volume": "69491978", "open": "23.594", "high": "27.384", "low": "26.625"}, {"reportDate": "2012-01-05", "lastClose": "12.950", "volume": "45996371", "open": "25.486", "high": "26.474", "low": "3.360"}, {"reportDate": "2012-01-06", "lastClose": "14.766", "volume": "86312465", "open": "12.517", "high": "22.599", "low": "2.311"}, {"reportDate": "2012-01-09", "lastClose": "14.467", "volume": "50320693", "open": "13.466", "high": "16.053", "low": "7.778"}, {"reportDate": "2012-01-10", "lastClose": "15.480", "volume": "51854763", "open": "13.973", "high": "24.213", "low": "7.040"}, {"reportDate": "2012-01-11", "lastClose": "19.599", "volume": "55669959", "open": "15.465", "high": "22.290", "low": "17.139"}, {"reportDate": "2012-01-12", "lastClose": "12.178", "volume": "42553554", "open": "18.230", "high": "23.801", "low": "8.714"}, {"reportDate": "2012-01-13", "lastClose": "21.445", "volume": "51817016", "open": "11.030", "high": "24.270", "low": "11.047"}, {"reportDate": "2012-01-17", "lastClose": "11.393", "volume": "69940575", "open": "20.475", "high": "15.767", "low": "7.559"}, {"reportDate": "2012-01-18", "lastClose": "27.946", "volume": "61711013", "open": "11.005", "high": "28.167", "low": "26.732"}, {"reportDate": "2012-01-19", "lastClose": "26.883", "volume": "62737503", "open": "26.524", "high": "27.271", "low": "26.826"}, {"reportDate": "2012-01-20", "lastClose": "10.536", "volume": "161188199", "open": "24.406", "high": "27.083", "low": "4.018"}, {"reportDate": "2012-01-23", "lastClose": "17.630", "volume": "71185697", "open": "9.851", "high": "18.905", "low": "0.609"}, {"reportDate": "2012-01-24", "lastClose": "25.088", "volume": "42544798", "open": "16.836", "high": "27.212", "low": "6.945"}, {"reportDate": "2012-01-25", "lastClose": "9.877", "volume": "56348887", "open": "23.848", "high": "26.333", "low": "5.604"}, {"reportDate": "2012-01-26", "lastClose": "8.228", "volume": "44355941", "open": "8.975", "high": "28.345", "low": "2.680"}, {"reportDate": "2012-01-27", "lastClose": "9.528", "volume": "37283264", "open": "7.954", "high": "22.012", "low": "8.280"}, {"reportDate": "2012-01-30", "lastClose": "28.726", "volume": "49987427", "open": "9.356", "high": "28.915", "low": "28.625"}, {"reportDate": "2012-01-31", "lastClose": "19.462", "volume": "43740822", "open": "26.348", "high": "20.695", "low": "7.171"}, {"reportDate": "2012-02-01", "lastClose": "22.710", "volume": "64264843", "open": "19.395", "high": "22.959", "low": "10.360"}, {"reportDate": "2012-02-02", "lastClose": "20.923", "volume": "48498758", "open": "22.459", "high": "23.520", "low": "15.070"}, {"reportDate": "2012-02-03", "lastClose": "25.451", "volume": "36393723", "open": "19.013", "high": "27.206", "low": "24.639"}, {"reportDate": "2012-02-06", "lastClose": "21.166", "volume": "25059910", "open": "24.700", "high": "30.160", "low": "3.243"}, {"reportDate": "2012-02-07", "lastClose": "16.007", "volume": "32749576", "open": "21.087", "high": "20.348", "low": "12.264"}, {"reportDate": "2012-02-08", "lastClose": "12.584", "volume": "47005410", "open": "15.257", "high": "18.069", "low": "7.529"}, {"reportDate": "2012-02-09", "lastClose": "24.428", "volume": "48112714", "open": "11.928", "high": "28.927", "low": "23.787"}, {"reportDate": "2012-02-10", "lastClose": "25.789", "volume": "43405859", "open": "23.265", "high": "26.292", "low": "25.551"}, {"reportDate": "2012-02-13", "lastClose": "26.428", "volume": "27663682", "open": "24.381", "high": "28.735", "low": "23.921"}, {"reportDate": "2012-02-14", "lastClose": "27.773", "volume": "55704012", "open": "25.574", "high": "30.221", "low": "27.127"}, {"reportDate": "2012-02-15", "lastClose": "19.342", "volume": "38686550", "open": "27.484", "high": "27.715", "low": "17.978"}, {"reportDate": "2012-02-16", "lastClose": "15.327", "volume": "78465254", "open": "17.757", "high": "19.780", "low": "5.144"}, {"reportDate": "2012-02-17", "lastClose": "8.070", "volume": "57254401", "open": "14.159", "high": "12.345", "low": "2.732"}, {"reportDate": "2012-02-21", "lastClose": "26.716", "volume": "41004541", "open": "7.795", "high": "27.708", "low": "20.856"}, {"reportDate": "2012-02-22", "lastClose": "18.215", "volume": "48148713", "open": "24.905", "high": "30.687", "low": "9.775"}, {"reportDate": "2012-02-23", "lastClose": "27.482", "volume": "31462653", "open": "17.509", "high": "27.634", "low": "14.213"}, {"reportDate": "2012-02-24", "lastClose": "20.352", "volume": "30563007", "open": "27.481", "high": "27.910", "low": "15.393"}, {"reportDate": "2012-02-27", "lastClose": "17.518", "volume": "29433949", "open": "19.610", "high": "21.050", "low": "14.588"}, {"reportDate": "2012-02-28", "lastClose": "26.660", "volume": "43885856", "open": "15.872", "high": "31.637", "low": "24.114"}, {"reportDate": "2012-02-29", "lastClose": "30.124", "volume": "58959644", "open": "25.561", "high": "30.732", "low": "22.661"}, {"reportDate": "2012-03-01", "lastClose": "16.340", "volume": "72830651", "open": "27.700", "high": "29.639", "low": "0.473"}, {"reportDate": "2012-03-02", "lastClose": "17.454", "volume": "46797252", "open": "15.498", "high": "21.811", "low": "11.351"}, {"reportDate": "2012-03-05", "lastClose": "2.961", "volume": "38398166", "open": "17.100", "high": "15.813", "low": "2.414"}, {"reportDate": "2012-03-06", "lastClose": "30.832", "volume": "47626052", "open": "2.671", "high": "31.474", "low": "30.798"}, {"reportDate": "2012-03-07", "lastClose": "30.151", "volume": "30833807", "open": "30.099", "high": "31.248", "low": "21.455"}, {"reportDate": "2012-03-08", "lastClose": "21.964", "volume": "29636834", "open": "29.696", "high": "24.564", "low": "20.768"}, {"reportDate": "2012-03-09", "lastClose": "20.335", "volume": "31911356", "open": "19.796", "high": "24.106", "low": "3.441"}, {"reportDate": "2012-03-12", "lastClose": "9.186", "volume": "32851653", "open": "19.755", "high": "17.200", "low": "6.330"}, {"reportDate": "2012-03-13", "lastClose": "19.903", "volume": "42510896", "open": "8.645", "high": "27.018", "low": "14.837"}, {"reportDate": "2012-03-14", "lastClose": "23.026", "volume": "37905002", "open": "19.773", "high": "25.368", "low": "12.706"}, {"reportDate": "2012-03-15", "lastClose": "28.304", "volume": "41143540", "open": "21.520", "high": "28.411", "low": "25.461"}, {"reportDate": "2012-03-16", "lastClose": "30.779", "volume": "64692623", "open": "27.705", "high": "30.835", "low": "28.693"}, {"reportDate": "2012-03-19", "lastClose": "27.108", "volume": "37324548", "open": "28.980", "high": "30.187", "low": "26.449"}, {"reportDate": "2012-03-20", "lastClose": "14.393", "volume": "39513887", "open": "24.484", "high": "23.899", "low": "4.843"}, {"reportDate": "2012-03-21", "lastClose": "31.180", "volume": "36346341", "open": "14.373", "high": "31.253", "low": "31.169"}, {"reportDate": "2012-03-22", "lastClose": "11.219", "volume": "26197414", "open": "28.861", "high": "20.378", "low": "8.627"}, {"reportDate": "2012-03-23", "lastClose": "27.722", "volume": "31477010", "open": "10.424", "high": "31.096", "low": "10.611"}, {"reportDate": "2012-03-26", "lastClose": "23.311", "volume": "34073239", "open": "27.627", "high": "24.305", "low": "21.187"}, {"reportDate": "2012-03-27", "lastClose": "12.818", "volume": "35280739", "open": "21.008", "high": "30.003", "low": "10.428"}, {"reportDate": "2012-03-28", "lastClose": "16.297", "volume": "39648174", "open": "12.205", "high": "23.187", "low": "14.839"}, {"reportDate": "2012-03-29", "lastClose": "8.477", "volume": "34702372", "open": "15.675", "high": "9.189", "low": "1.002"}, {"reportDate": "2012-03-30", "lastClose": "29.813", "volume": "31064524", "open": "7.920", "high": "30.285", "low": "29.019"}, {"reportDate": "2012-04-02", "lastClose": "22.258", "volume": "31617072", "open": "28.684", "high": "28.412", "low": "20.282"}, {"reportDate": "2012-04-03", "lastClose": "29.962", "volume": "37202248", "open": "20.639", "high": "31.734", "low": "25.336"}, {"reportDate": "2012-04-04", "lastClose": "25.626", "volume": "44418450", "open": "29.351", "high": "26.276", "low": "21.234"}, {"reportDate": "2012-04-05", "lastClose": "24.082", "volume": "49694826", "open": "24.711", "high": "26.181", "low": "11.195"}, {"reportDate": "2012-04-09", "lastClose": "17.956", "volume": "30930362", "open": "24.014", "high": "25.604", "low": "16.548"}, {"reportDate": "2012-04-10", "lastClose": "22.015", "volume": "51677091", "open": "17.449", "high": "29.811", "low": "17.713"}, {"reportDate": "2012-04-11", "lastClose": "19.633", "volume": "37122066", "open": "21.220", "high": "22.725", "low": "18.027"}, {"reportDate": "2012-04-12", "lastClose": "26.644", "volume": "34774235", "open": "19.446", "high": "28.420", "low": "26.525"}, {"reportDate": "2012-04-13", "lastClose": "30.147", "volume": "37026305", "open": "24.314", "high": "30.489", "low": "28.082"}, {"reportDate": "2012-04-16", "lastClose": "26.808", "volume": "35942157", "open": "29.681", "high": "27.632", "low": "20.474"}, {"reportDate": "2012-04-17", "lastClose": "27.227", "volume": "29719508", "open": "25.819", "high": "28.137", "low": "20.470"}, {"reportDate": "2012-04-18", "lastClose": "20.647", "volume": "36843707", "open": "26.178", "high": "29.508", "low": "15.068"}, {"reportDate": "2012-04-19", "lastClose": "23.726", "volume": "47530047", "open": "20.176", "high": "24.339", "low": "23.376"}, {"reportDate": "2012-04-20", "lastClose": "31.040", "volume": "102206972", "open": "22.112", "high": "32.154", "low": "27.450"}, {"reportDate": "2012-04-23", "lastClose": "23.314", "volume": "59616081", "open": "28.635", "high": "30.148", "low": "19.933"}, {"reportDate": "2012-04-24", "lastClose": "8.382", "volume": "40358475", "open": "21.271", "high": "31.070", "low": "4.346"}, {"reportDate": "2012-04-25", "lastClose": "4.782", "volume": "60519921", "open": "7.979", "high": "12.560", "low": "0.290"}, {"reportDate": "2012-04-26", "lastClose": "7.370", "volume": "37060822", "open": "4.618", "high": "31.514", "low": "7.056"}, {"reportDate": "2012-04-27", "lastClose": "28.347", "volume": "35245677", "open": "7.138", "high": "29.295", "low": "24.319"}, {"reportDate": "2012-04-30", "lastClose": "18.579", "volume": "32431892", "open": "26.891", "high": "30.484", "low": "13.891"}, {"reportDate": "2012-05-01", "lastClose": "2.186", "volume": "39943762", "open": "17.050", "high": "10.974", "low": "2.099"}, {"reportDate": "2012-05-02", "lastClose": "22.532", "volume": "36804420", "open": "2.163", "high": "23.357", "low": "13.924"}, {"reportDate": "2012-05-03", "lastClose": "23.108", "volume": "26129302", "open": "21.166", "high": "25.822", "low": "8.310"}, {"reportDate": "2012-05-04", "lastClose": "28.161", "volume": "53299049", "open": "21.610", "high": "28.480", "low": "4.252"}, {"reportDate": "2012-05-07", "lastClose": "26.425", "volume": "45821601", "open": "27.627", "high": "30.190", "low": "25.883"}, {"reportDate": "2012-05-08", "lastClose": "17.992", "volume": "38994321", "open": "25.029", "high": "24.373", "low": "12.240"}, {"reportDate": "2012-05-09", "lastClose": "20.558", "volume": "40259278", "open": "16.507", "high": "28.708", "low": "1.164"}, {"reportDate": "2012-05-10", "lastClose": "19.673", "volume": "41102933", "open": "19.195", "high": "23.764", "low": "4.097"}, {"reportDate": "2012-05-11", "lastClose": "22.639", "volume": "37792636", "open": "18.667", "high": "26.936", "low": "15.164"}, {"reportDate": "2012-05-14", "lastClose": "12.562", "volume": "35777214", "open": "22.095", "high": "17.180", "low": "11.830"}, {"reportDate": "2012-05-15", "lastClose": "16.454", "volume": "61575295", "open": "11.458", "high": "30.373", "low": "13.126"}, {"reportDate": "2012-05-16", "lastClose": "12.806", "volume": "49139684", "open": "15.297", "high": "15.257", "low": "3.140"}, {"reportDate": "2012-05-17", "lastClose": "15.444", "volume": "40426998", "open": "12.027", "high": "17.879", "low": "7.295"}, {"reportDate": "2012-05-18", "lastClose": "27.184", "volume": "53091908", "open": "14.101", "high": "29.086", "low": "24.476"}, {"reportDate": "2012-05-21", "lastClose": "10.641", "volume": "35690253", "open": "26.176", "high": "20.594", "low": "3.839"}, {"reportDate": "2012-05-22", "lastClose": "18.417", "volume": "39064232", "open": "9.640", "high": "22.534", "low": "12.389"}, {"reportDate": "2012-05-23", "lastClose": "24.743", "volume": "53500440", "open": "17.982", "high": "26.371", "low": "22.462"}, {"reportDate": "2012-05-24", "lastClose": "24.310", "volume": "48382473", "open": "23.769", "high": "26.280", "low": "21.400"}, {"reportDate": "2012-05-25", "lastClose": "23.897", "volume": "28180033", "open": "23.714", "high": "28.174", "low": "17.767"}, {"reportDate": "2012-05-29", "lastClose": "15.317", "volume": "32300453", "open": "23.521", "high": "19.210", "low": "8.516"}, {"reportDate": "2012-05-30", "lastClose": "2.138", "volume": "34961104", "open": "15.112", "high": "5.554", "low": "0.058"}, {"reportDate": "2012-05-31", "lastClose": "23.205", "volume": "36912883", "open": "1.947", "high": "28.177", "low": "21.957"}, {"reportDate": "2012-06-01", "lastClose": "2.057", "volume": "50579184", "open": "22.580", "high": "8.101", "low": "1.971"}, {"reportDate": "2012-06-04", "lastClose": "24.396", "volume": "38517416", "open": "1.994", "high": "24.587", "low": "24.373"}, {"reportDate": "2012-06-05", "lastClose": "18.968", "volume": "40901421", "open": "22.592", "high": "23.235", "low": "13.827"}, {"reportDate": "2012-06-06", "lastClose": "20.963", "volume": "45271522", "open": "17.793", "high": "24.560", "low": "19.630"}, {"reportDate": "2012-06-07", "lastClose": "21.560", "volume": "32383488", "open": "20.159", "high": "25.147", "low": "12.007"}, {"reportDate": "2012-06-08", "lastClose": "21.916", "volume": "36144066", "open": "20.885", "high": "29.547", "low": "21.176"}, {"reportDate": "2012-06-11", "lastClose": "22.704", "volume": "43830230", "open": "20.017", "high": "29.061", "low": "18.227"}, {"reportDate": "2012-06-12", "lastClose": "27.502", "volume": "32191223", "open": "21.072", "high": "28.687", "low": "24.357"}, {"reportDate": "2012-06-13", "lastClose": "28.035", "volume": "27948769", "open": "27.235", "high": "28.538", "low": "26.776"}, {"reportDate": "2012-06-14", "lastClose": "25.589", "volume": "37965797", "open": "27.862", "high": "28.233", "low": "19.761"}, {"reportDate": "2012-06-15", "lastClose": "14.905", "volume": "61881184", "open": "24.276", "high": "29.130", "low": "9.586"}, {"reportDate": "2012-06-18", "lastClose": "9.839", "volume": "55702898", "open": "13.484", "high": "19.577", "low": "0.348"}, {"reportDate": "2012-06-19", "lastClose": "24.565", "volume": "64433211", "open": "9.094", "high": "29.089", "low": "15.576"}, {"reportDate": "2012-06-20", "lastClose": "17.020", "volume": "33061102", "open": "24.168", "high": "27.447", "low": "15.726"}, {"reportDate": "2012-06-21", "lastClose": "21.742", "volume": "46579973", "open": "15.580", "high": "23.479", "low": "19.998"}, {"reportDate": "2012-06-22", "lastClose": "13.142", "volume": "43034759", "open": "19.665", "high": "14.543", "low": "10.421"}, {"reportDate": "2012-06-25", "lastClose": "20.515", "volume": "36674738", "open": "12.371", "high": "24.986", "low": "19.207"}, {"reportDate": "2012-06-26", "lastClose": "29.065", "volume": "31026133", "open": "18.736", "high": "29.194", "low": "27.253"}, {"reportDate": "2012-06-27", "lastClose": "27.496", "volume": "33287423", "open": "27.526", "high": "29.243", "low": "21.237"}, {"reportDate": "2012-06-28", "lastClose": "27.449", "volume": "41886650", "open": "25.186", "high": "29.417", "low": "23.608"}, {"reportDate": "2012-06-29", "lastClose": "11.125", "volume": "44574439", "open": "25.766", "high": "13.735", "low": "1.248"}, {"reportDate": "2012-07-02", "lastClose": "29.138", "volume": "28057362", "open": "10.061", "high": "30.120", "low": "29.002"}, {"reportDate": "2012-07-03", "lastClose": "30.225", "volume": "17515030", "open": "27.835", "high": "30.637", "low": "29.939"}, {"reportDate": "2012-07-05", "lastClose": "27.424", "volume": "26001374", "open": "29.122", "high": "27.986", "low": "20.459"}, {"reportDate": "2012-07-06", "lastClose": "23.769", "volume": "37257542", "open": "25.732", "high": "27.973", "low": "21.100"}, {"reportDate": "2012-07-09", "lastClose": "18.988", "volume": "24817190", "open": "22.070", "high": "29.686", "low": "16.094"}, {"reportDate": "2012-07-10", "lastClose": "26.647", "volume": "34080330", "open": "17.568", "high": "27.356", "low": "24.798"}, {"reportDate": "2012-07-11", "lastClose": "24.970", "volume": "37505592", "open": "26.149", "high": "27.113", "low": "14.675"}, {"reportDate": "2012-07-12", "lastClose": "28.828", "volume": "53259737", "open": "22.886", "high": "28.937", "low": "27.388"}, {"reportDate": "2012-07-13", "lastClose": "23.401", "volume": "34072024", "open": "27.589", "high": "28.324", "low": "18.911"}, {"reportDate": "2012-07-16", "lastClose": "2.607", "volume": "22951903", "open": "21.599", "high": "18.378", "low": "1.215"}, {"reportDate": "2012-07-17", "lastClose": "28.923", "volume": "31295770", "open": "2.399", "high": "29.277", "low": "28.409"}, {"reportDate": "2012-07-18", "lastClose": "27.414", "volume": "39481122", "open": "28.304", "high": "28.060", "low": "26.359"}, {"reportDate": "2012-07-19", "lastClose": "10.159", "volume": "41462625", "open": "27.252", "high": "21.000", "low": "9.055"}, {"reportDate": "2012-07-20", "lastClose": "25.762", "volume": "54733517", "open": "9.622", "high": "27.934", "low": "24.738"}, {"reportDate": "2012-07-23", "lastClose": "13.195", "volume": "48384204", "open": "23.332", "high": "24.659", "low": "12.956"}, {"reportDate": "2012-07-24", "lastClose": "10.938", "volume": "39457171", "open": "12.871", "high": "25.469", "low": "10.627"}, {"reportDate": "2012-07-25", "lastClose": "22.226", "volume": "44297097", "open": "10.911", "high": "23.848", "low": "15.973"}, {"reportDate": "2012-07-26", "lastClose": "23.057", "volume": "45279443", "open": "21.553", "high": "24.619", "low": "19.519"}, {"reportDate": "2012-07-27", "lastClose": "22.927", "volume": "41332459", "open": "22.357", "high": "28.321", "low": "22.367"}, {"reportDate": "2012-07-30", "lastClose": "24.193", "volume": "27225007", "open": "21.019", "high": "25.346", "low": "18.428"}, {"reportDate": "2012-07-31", "lastClose": "22.159", "volume": "36471116", "open": "22.773", "high": "24.323", "low": "8.124"}, {"reportDate": "2012-08-01", "lastClose": "17.343", "volume": "28090396", "open": "21.528", "high": "22.317", "low": "13.845"}, {"reportDate": "2012-08-02", "lastClose": "8.788", "volume": "36986512", "open": "16.811", "high": "22.130", "low": "4.742"}, {"reportDate": "2012-08-03", "lastClose": "23.044", "volume": "35148434", "open": "8.155", "high": "25.791", "low": "8.909"}, {"reportDate": "2012-08-06", "lastClose": "29.653", "volume": "26326058", "open": "22.411", "high": "29.911", "low": "29.326"}, {"reportDate": "2012-08-07", "lastClose": "26.591", "volume": "27259166", "open": "29.285", "high": "29.329", "low": "22.414"}, {"reportDate": "2012-08-08", "lastClose": "13.472", "volume": "21110105", "open": "26.144", "high": "19.992", "low": "4.144"}, {"reportDate": "2012-08-09", "lastClose": "25.517", "volume": "20298178", "open": "12.221", "high": "26.184", "low": "19.090"}, {"reportDate": "2012-08-10", "lastClose": "27.839", "volume": "24635580", "open": "23.126", "high": "29.869", "low": "22.487"}, {"reportDate": "2012-08-13", "lastClose": "27.684", "volume": "18979039", "open": "27.640", "high": "29.864", "low": "13.471"}, {"reportDate": "2012-08-14", "lastClose": "24.257", "volume": "28312970", "open": "27.013", "high": "25.647", "low": "23.510"}, {"reportDate": "2012-08-15", "lastClose": "24.358", "volume": "21828084", "open": "23.082", "high": "27.823", "low": "17.972"}, {"reportDate": "2012-08-16", "lastClose": "28.631", "volume": "30527052", "open": "22.859", "high": "29.059", "low": "19.102"}, {"reportDate": "2012-08-17", "lastClose": "29.838", "volume": "26552845", "open": "26.825", "high": "30.195", "low": "29.218"}, {"reportDate": "2012-08-20", "lastClose": "24.039", "volume": "20241831", "open": "27.180", "high": "27.497", "low": "19.127"}, {"reportDate": "2012-08-21", "lastClose": "17.669", "volume": "24160460", "open": "23.124", "high": "24.086", "low": "7.704"}, {"reportDate": "2012-08-22", "lastClose": "18.243", "volume": "31232265", "open": "17.587", "high": "19.400", "low": "10.611"}, {"reportDate": "2012-08-23", "lastClose": "21.690", "volume": "24344068", "open": "17.074", "high": "23.506", "low": "14.987"}, {"reportDate": "2012-08-24", "lastClose": "16.603", "volume": "20091233", "open": "21.299", "high": "17.561", "low": "4.793"}, {"reportDate": "2012-08-27", "lastClose": "17.739", "volume": "32165830", "open": "15.177", "high": "18.921", "low": "7.148"}, {"reportDate": "2012-08-28", "lastClose": "6.905", "volume": "22595910", "open": "16.235", "high": "12.117", "low": "1.749"}, {"reportDate": "2012-08-29", "lastClose": "24.864", "volume": "21908944", "open": "6.834", "high": "30.010", "low": "14.161"}, {"reportDate": "2012-08-30", "lastClose": "13.701", "volume": "22476613", "open": "24.611", "high": "17.800", "low": "1.953"}, {"reportDate": "2012-08-31", "lastClose": "28.989", "volume": "30248156", "open": "12.656", "high": "29.553", "low": "28.596"}, {"reportDate": "2012-09-04", "lastClose": "22.046", "volume": "39746934", "open": "28.086", "high": "29.767", "low": "19.820"}, {"reportDate": "2012-09-05", "lastClose": "8.905", "volume": "28032406", "open": "20.449", "high": "13.429", "low": "6.668"}, {"reportDate": "2012-09-06", "lastClose": "29.215", "volume": "45020447", "open": "8.887", "high": "30.290", "low": "23.790"}, {"reportDate": "2012-09-07", "lastClose": "30.645", "volume": "41127964", "open": "27.502", "high": "30.786", "low": "29.986"}, {"reportDate": "2012-09-10", "lastClose": "16.898", "volume": "33891143", "open": "29.423", "high": "18.434", "low": "12.060"}, {"reportDate": "2012-09-11", "lastClose": "28.648", "volume": "24417200", "open": "16.823", "high": "28.917", "low": "27.131"}, {"reportDate": "2012-09-12", "lastClose": "19.818", "volume": "31547524", "open": "27.400", "high": "29.561", "low": "10.782"}, {"reportDate": "2012-09-13", "lastClose": "20.645", "volume": "37866816", "open": "18.603", "high": "21.772", "low": "18.294"}, {"reportDate": "2012-09-14", "lastClose": "19.211", "volume": "42331198", "open": "19.084", "high": "24.354", "low": "18.488"}, {"reportDate": "2012-09-17", "lastClose": "26.655", "volume": "32458628", "open": "17.906", "high": "28.507", "low": "4.889"}, {"reportDate": "2012-09-18", "lastClose": "27.924", "volume": "31842849", "open": "25.773", "high": "28.685", "low": "13.708"}, {"reportDate": "2012-09-19", "lastClose": "29.646", "volume": "43230266", "open": "27.588", "high": "30.025", "low": "28.767"}, {"reportDate": "2012-09-20", "lastClose": "12.433", "volume": "38058686", "open": "29.328", "high": "29.553", "low": "7.111"}, {"reportDate": "2012-09-21", "lastClose": "24.875", "volume": "92650677", "open": "12.074", "high": "28.677", "low": "23.539"}, {"reportDate": "2012-09-24", "lastClose": "25.538", "volume": "43406394", "open": "23.074", "high": "28.310", "low": "13.814"}, {"reportDate": "2012-09-25", "lastClose": "23.694", "volume": "48210782", "open": "25.257", "high": "24.756", "low": "20.450"}, {"reportDate": "2012-09-26", "lastClose": "8.433", "volume": "49814680", "open": "22.127", "high": "11.634", "low": "5.353"}, {"reportDate": "2012-09-27", "lastClose": "20.340", "volume": "40540653", "open": "8.172", "high": "26.141", "low": "2.408"}, {"reportDate": "2012-09-28", "lastClose": "2.282", "volume": "45211640", "open": "20.190", "high": "21.267", "low": "2.036"}, {"reportDate": "2012-10-01", "lastClose": "23.729", "volume": "43945000", "open": "2.209", "high": "24.917", "low": "19.611"}, {"reportDate": "2012-10-02", "lastClose": "19.800", "volume": "35688610", "open": "23.452", "high": "22.495", "low": "17.820"}, {"reportDate": "2012-10-03", "lastClose": "6.126", "volume": "37346218", "open": "18.378", "high": "29.722", "low": "2.525"}, {"reportDate": "2012-10-04", "lastClose": "13.289", "volume": "41134709", "open": "5.647", "high": "24.396", "low": "11.546"}, {"reportDate": "2012-10-05", "lastClose": "20.562", "volume": "35452551", "open": "12.923", "high": "20.568", "low": "10.621"}, {"reportDate": "2012-10-08", "lastClose": "28.360", "volume": "25438878", "open": "18.954", "high": "28.386", "low": "28.182"}, {"reportDate": "2012-10-09", "lastClose": "11.412", "volume": "39445166", "open": "25.995", "high": "22.828", "low": "9.229"}, {"reportDate": "2012-10-10", "lastClose": "28.345", "volume": "42233270", "open": "10.321", "high": "28.789", "low": "28.305"}, {"reportDate": "2012-10-11", "lastClose": "25.704", "volume": "33734805", "open": "27.401", "high": "27.748", "low": "18.873"}, {"reportDate": "2012-10-12", "lastClose": "26.036", "volume": "41544326", "open": "25.277", "high": "28.027", "low": "20.015"}, {"reportDate": "2012-10-15", "lastClose": "25.325", "volume": "40513444", "open": "25.933", "high": "28.634", "low": "24.254"}, {"reportDate": "2012-10-16", "lastClose": "9.152", "volume": "42435850", "open": "22.946", "high": "16.682", "low": "8.465"}, {"reportDate": "2012-10-17", "lastClose": "27.606", "volume": "36456894", "open": "8.333", "high": "29.206", "low": "26.750"}, {"reportDate": "2012-10-18", "lastClose": "26.751", "volume": "49737505", "open": "27.551", "high": "27.613", "low": "24.767"}, {"reportDate": "2012-10-19", "lastClose": "2.737", "volume": "83203061", "open": "24.682", "high": "13.436", "low": "1.125"}, {"reportDate": "2012-10-22", "lastClose": "18.386", "volume": "70959327", "open": "2.517", "high": "22.324", "low": "17.994"}, {"reportDate": "2012-10-23", "lastClose": "4.325", "volume": "51947295", "open": "16.870", "high": "20.181", "low": "2.804"}, {"reportDate": "2012-10-24", "lastClose": "4.788", "volume": "52555464", "open": "4.073", "high": "19.540", "low": "1.912"}, {"reportDate": "2012-10-25", "lastClose": "20.545", "volume": "52785332", "open": "4.507", "high": "23.523", "low": "20.412"}, {"reportDate": "2012-10-26", "lastClose": "8.517", "volume": "9072791", "open": "20.425", "high": "20.448", "low": "1.544"}, {"reportDate": "2012-10-31", "lastClose": "22.838", "volume": "69308463", "open": "7.949", "high": "25.560", "low": "20.476"}, {"reportDate": "2012-11-01", "lastClose": "16.223", "volume": "66586671", "open": "20.593", "high": "17.702", "low": "13.526"}, {"reportDate": "2012-11-02", "lastClose": "28.645", "volume": "47139116", "open": "15.276", "high": "28.975", "low": "28.547"}, {"reportDate": "2012-11-05", "lastClose": "13.707", "volume": "31532614", "open": "26.073", "high": "16.748", "low": "10.171"}, {"reportDate": "2012-11-06", "lastClose": "27.121", "volume": "35472147", "open": "13.604", "high": "28.107", "low": "25.626"}, {"reportDate": "2012-11-07", "lastClose": "18.964", "volume": "51899218", "open": "25.672", "high": "21.295", "low": "17.673"}, {"reportDate": "2012-11-08", "lastClose": "13.433", "volume": "40676611", "open": "18.056", "high": "18.311", "low": "12.397"}, {"reportDate": "2012-11-09", "lastClose": "10.664", "volume": "37534230", "open": "12.503", "high": "14.943", "low": "5.478"}, {"reportDate": "2012-11-12", "lastClose": "20.757", "volume": "52414709", "open": "9.709", "high": "20.911", "low": "16.355"}, {"reportDate": "2012-11-13", "lastClose": "13.797", "volume": "120807853", "open": "19.987", "high": "15.296", "low": "0.302"}, {"reportDate": "2012-11-14", "lastClose": "25.547", "volume": "62306844", "open": "13.333", "high": "25.737", "low": "25.291"}, {"reportDate": "2012-11-15", "lastClose": "20.102", "volume": "48303234", "open": "24.152", "high": "23.634", "low": "14.219"}, {"reportDate": "2012-11-16", "lastClose": "21.811", "volume": "63144877", "open": "19.983", "high": "23.742", "low": "20.373"}, {"reportDate": "2012-11-19", "lastClose": "16.987", "volume": "52488303", "open": "19.840", "high": "22.078", "low": "5.530"}, {"reportDate": "2012-11-20", "lastClose": "20.062", "volume": "46622560", "open": "16.209", "high": "22.103", "low": "13.081"}, {"reportDate": "2012-11-21", "lastClose": "25.915", "volume": "54725643", "open": "19.889", "high": "26.081", "low": "6.868"}, {"reportDate": "2012-11-23", "lastClose": "4.602", "volume": "46754130", "open": "25.902", "high": "17.447", "low": "3.176"}, {"reportDate": "2012-11-26", "lastClose": "26.598", "volume": "74967729", "open": "4.406", "high": "27.442", "low": "26.597"}, {"reportDate": "2012-11-27", "lastClose": "18.014", "volume": "36169493", "open": "24.745", "high": "21.056", "low": "2.517"}, {"reportDate": "2012-11-28", "lastClose": "13.217", "volume": "45306893", "open": "17.959", "high": "20.672", "low": "5.602"}, {"reportDate": "2012-11-29", "lastClose": "22.240", "volume": "61776835", "open": "13.083", "high": "24.340", "low": "19.103"}, {"reportDate": "2012-11-30", "lastClose": "9.500", "volume": "83292999", "open": "21.880", "high": "23.643", "low": "5.073"}, {"reportDate": "2012-12-03", "lastClose": "21.821", "volume": "45583164", "open": "9.364", "high": "25.330", "low": "11.896"}, {"reportDate": "2012-12-04", "lastClose": "11.346", "volume": "46159994", "open": "21.558", "high": "19.669", "low": "10.184"}, {"reportDate": "2012-12-05", "lastClose": "12.936", "volume": "55884252", "open": "10.663", "high": "13.411", "low": "12.541"}, {"reportDate": "2012-12-06", "lastClose": "7.829", "volume": "38017091", "open": "12.485", "high": "12.811", "low": "0.006"}, {"reportDate": "2012-12-07", "lastClose": "23.708", "volume": "37914831", "open": "7.514", "high": "25.222", "low": "23.687"}, {"reportDate": "2012-12-10", "lastClose": "14.251", "volume": "46552605", "open": "22.830", "high": "24.002", "low": "4.329"}, {"reportDate": "2012-12-11", "lastClose": "23.353", "volume": "48934845", "open": "13.388", "high": "25.929", "low": "20.339"}, {"reportDate": "2012-12-12", "lastClose": "11.981", "volume": "36058478", "open": "21.978", "high": "21.175", "low": "1.379"}, {"reportDate": "2012-12-13", "lastClose": "26.935", "volume": "40754622", "open": "11.813", "high": "27.067", "low": "24.837"}, {"reportDate": "2012-12-14", "lastClose": "18.673", "volume": "40289893", "open": "25.126", "high": "24.155", "low": "15.056"}, {"reportDate": "2012-12-17", "lastClose": "18.360", "volume": "36581841", "open": "18.409", "high": "19.445", "low": "6.084"}, {"reportDate": "2012-12-18", "lastClose": "18.908", "volume": "44295493", "open": "16.578", "high": "26.678", "low": "18.049"}, {"reportDate": "2012-12-19", "lastClose": "21.819", "volume": "47479411", "open": "17.567", "high": "25.146", "low": "7.279"}, {"reportDate": "2012-12-20", "lastClose": "12.798", "volume": "50208271", "open": "21.319", "high": "17.476", "low": "9.378"}, {"reportDate": "2012-12-21", "lastClose": "5.915", "volume": "86276893", "open": "11.832", "high": "20.601", "low": "2.043"}, {"reportDate": "2012-12-24", "lastClose": "21.785", "volume": "19098361", "open": "5.748", "high": "24.315", "low": "17.607"}, {"reportDate": "2012-12-26", "lastClose": "9.460", "volume": "26707928", "open": "21.238", "high": "12.992", "low": "7.014"}, {"reportDate": "2012-12-27", "lastClose": "25.812", "volume": "37000795", "open": "9.336", "high": "26.027", "low": "25.456"}, {"reportDate": "2012-12-28", "lastClose": "24.267", "volume": "24412449", "open": "25.062", "high": "26.445", "low": "22.606"}, {"reportDate": "2012-12-31", "lastClose": "25.403", "volume": "39278027", "open": "22.043", "high": "25.705", "low": "22.727"}, {"reportDate": "2013-01-02", "lastClose": "15.565", "volume": "47540939", "open": "23.872", "high": "25.044", "low": "5.800"}, {"reportDate": "2013-01-03", "lastClose": "26.974", "volume": "41627375", "open": "15.446", "high": "27.177", "low": "24.696"}, {"reportDate": "2013-01-04", "lastClose": "8.721", "volume": "46020138", "open": "25.931", "high": "26.038", "low": "8.411"}, {"reportDate": "2013-01-07", "lastClose": "24.076", "volume": "37082551", "open": "8.156", "high": "26.505", "low": "24.039"}, {"reportDate": "2013-01-08", "lastClose": "24.595", "volume": "35831126", "open": "23.048", "high": "25.142", "low": "23.669"}, {"reportDate": "2013-01-09", "lastClose": "15.638", "volume": "35443988", "open": "22.152", "high": "25.701", "low": "13.392"}, {"reportDate": "2013-01-10", "lastClose": "15.490", "volume": "57724088", "open": "15.126", "high": "20.615", "low": "5.484"}, {"reportDate": "2013-01-11", "lastClose": "20.732", "volume": "54787114", "open": "14.495", "high": "24.856", "low": "6.493"}, {"reportDate": "2013-01-14", "lastClose": "23.857", "volume": "45753160", "open": "19.925", "high": "26.613", "low": "21.156"}, {"reportDate": "2013-01-15", "lastClose": "17.460", "volume": "44271307", "open": "22.769", "high": "26.735", "low": "7.602"}, {"reportDate": "2013-01-16", "lastClose": "17.760", "volume": "37712678", "open": "16.202", "high": "24.061", "low": "17.503"}, {"reportDate": "2013-01-17", "lastClose": "8.624", "volume": "44545041", "open": "16.744", "high": "14.095", "low": "0.185"}, {"reportDate": "2013-01-18", "lastClose": "24.562", "volume": "46711161", "open": "8.555", "high": "26.630", "low": "18.091"}, {"reportDate": "2013-01-22", "lastClose": "17.406", "volume": "56605340", "open": "23.745", "high": "24.656", "low": "15.674"}, {"reportDate": "2013-01-23", "lastClose": "13.001", "volume": "45045787", "open": "17.245", "high": "24.530", "low": "4.876"}, {"reportDate": "2013-01-24", "lastClose": "19.623", "volume": "84514514", "open": "12.983", "high": "21.982", "low": "3.771"}, {"reportDate": "2013-01-25", "lastClose": "24.261", "volume": "67701751", "open": "18.858", "high": "24.350", "low": "21.680"}, {"reportDate": "2013-01-28", "lastClose": "22.657", "volume": "47570143", "open": "23.831", "high": "25.767", "low": "20.560"}, {"reportDate": "2013-01-29", "lastClose": "16.799", "volume": "46674648", "open": "21.800", "high": "26.819", "low": "14.016"}, {"reportDate": "2013-01-30", "lastClose": "27.842", "volume": "36701996", "open": "16.212", "high": "27.912", "low": "27.658"}, {"reportDate": "2013-01-31", "lastClose": "26.013", "volume": "44418366", "open": "25.556", "high": "27.380", "low": "24.596"}, {"reportDate": "2013-02-01", "lastClose": "16.309", "volume": "47650456", "open": "25.517", "high": "25.040", "low": "11.603"}, {"reportDate": "2013-02-04", "lastClose": "24.771", "volume": "49866828", "open": "15.766", "high": "25.121", "low": "8.667"}, {"reportDate": "2013-02-05", "lastClose": "22.144", "volume": "33671957", "open": "22.645", "high": "23.669", "low": "11.535"}, {"reportDate": "2013-02-06", "lastClose": "22.669", "volume": "41188664", "open": "21.617", "high": "23.559", "low": "14.861"}, {"reportDate": "2013-02-07", "lastClose": "24.095", "volume": "34872692", "open": "20.627", "high": "26.106", "low": "23.649"}, {"reportDate": "2013-02-08", "lastClose": "18.449", "volume": "30310941", "open": "22.287", "high": "20.396", "low": "8.022"}, {"reportDate": "2013-02-11", "lastClose": "3.923", "volume": "28331334", "open": "17.381", "high": "24.172", "low": "0.234"}, {"reportDate": "2013-02-12", "lastClose": "24.696", "volume": "35235859", "open": "3.733", "high": "27.288", "low": "23.696"}, {"reportDate": "2013-02-13", "lastClose": "26.504", "volume": "39049768", "open": "22.628", "high": "27.693", "low": "22.064"}, {"reportDate": "2013-02-14", "lastClose": "2.424", "volume": "26492189", "open": "26.291", "high": "5.296", "low": "0.568"}, {"reportDate": "2013-02-15", "lastClose": "9.882", "volume": "40463796", "open": "2.233", "high": "25.588", "low": "8.701"}, {"reportDate": "2013-02-19", "lastClose": "21.471", "volume": "31524149", "open": "9.762", "high": "21.751", "low": "14.284"}, {"reportDate": "2013-02-20", "lastClose": "13.826", "volume": "40884300", "open": "19.926", "high": "24.780", "low": "5.544"}, {"reportDate": "2013-02-21", "lastClose": "23.159", "volume": "41144922", "open": "13.060", "high": "24.244", "low": "22.416"}, {"reportDate": "2013-02-22", "lastClose": "10.265", "volume": "27502696", "open": "21.611", "high": "15.670", "low": "5.022"}, {"reportDate": "2013-02-25", "lastClose": "21.401", "volume": "40385530", "open": "9.765", "high": "23.864", "low": "15.118"}, {"reportDate": "2013-02-26", "lastClose": "27.177", "volume": "46172582", "open": "20.979", "high": "27.578", "low": "26.676"}, {"reportDate": "2013-02-27", "lastClose": "14.085", "volume": "30992938", "open": "25.438", "high": "22.264", "low": "2.259"}, {"reportDate": "2013-02-28", "lastClose": "7.106", "volume": "34535294", "open": "13.153", "high": "21.913", "low": "2.557"}, {"reportDate": "2013-03-01", "lastClose": "18.689", "volume": "28457861", "open": "6.492", "high": "24.815", "low": "15.127"}, {"reportDate": "2013-03-04", "lastClose": "20.245", "volume": "30329932", "open": "18.112", "high": "25.719", "low": "15.517"}, {"reportDate": "2013-03-05", "lastClose": "24.771", "volume": "37523046", "open": "19.190", "high": "25.955", "low": "21.356"}, {"reportDate": "2013-03-06", "lastClose": "4.481", "volume": "47133025", "open": "24.087", "high": "13.531", "low": "3.776"}, {"reportDate": "2013-03-07", "lastClose": "2.836", "volume": "23548875", "open": "4.260", "high": "17.430", "low": "0.383"}, {"reportDate": "2013-03-08", "lastClose": "8.579", "volume": "36705500", "open": "2.661", "high": "28.070", "low": "1.590"}, {"reportDate": "2013-03-11", "lastClose": "12.507", "volume": "33618404", "open": "8.445", "high": "25.353", "low": "11.474"}, {"reportDate": "2013-03-12", "lastClose": "18.678", "volume": "35624560", "open": "11.361", "high": "23.289", "low": "13.623"}, {"reportDate": "2013-03-13", "lastClose": "7.296", "volume": "24771453", "open": "16.964", "high": "19.244", "low": "5.508"}, {"reportDate": "2013-03-14", "lastClose": "12.282", "volume": "54721065", "open": "6.991", "high": "15.896", "low": "7.506"}, {"reportDate": "2013-03-15", "lastClose": "21.572", "volume": "82363319", "open": "11.569", "high": "27.988", "low": "10.479"}, {"reportDate": "2013-03-18", "lastClose": "10.894", "volume": "39977522", "open": "21.093", "high": "27.056", "low": "9.073"}, {"reportDate": "2013-03-19", "lastClose": "24.950", "volume": "46872189", "open": "10.070", "high": "26.146", "low": "24.078"}, {"reportDate": "2013-03-20", "lastClose": "9.475", "volume": "31594461", "open": "23.626", "high": "15.860", "low": "3.385"}, {"reportDate": "2013-03-21", "lastClose": "17.021", "volume": "31120250", "open": "8.798", "high": "23.718", "low": "7.130"}, {"reportDate": "2013-03-22", "lastClose": "20.294", "volume": "23927699", "open": "16.311", "high": "28.137", "low": "13.650"}, {"reportDate": "2013-03-25", "lastClose": "25.033", "volume": "43343466", "open": "19.355", "high": "25.844", "low": "18.682"}, {"reportDate": "2013-03-26", "lastClose": "27.366", "volume": "23463955", "open": "24.297", "high": "27.554", "low": "25.162"}, {"reportDate": "2013-03-27", "lastClose": "19.820", "volume": "30669669", "open": "25.672", "high": "27.776", "low": "16.100"}, {"reportDate": "2013-03-28", "lastClose": "18.531", "volume": "45428036", "open": "18.966", "high": "18.666", "low": "18.123"}, {"reportDate": "2013-04-01", "lastClose": "12.026", "volume": "28097009", "open": "17.218", "high": "24.532", "low": "6.244"}, {"reportDate": "2013-04-02", "lastClose": "22.000", "volume": "24365529", "open": "11.255", "high": "26.428", "low": "14.959"}, {"reportDate": "2013-04-03", "lastClose": "13.841", "volume": "30555325", "open": "21.568", "high": "23.853", "low": "7.631"}, {"reportDate": "2013-04-04", "lastClose": "26.728", "volume": "40485401", "open": "13.754", "high": "28.096", "low": "25.673"}, {"reportDate": "2013-04-05", "lastClose": "26.449", "volume": "42295075", "open": "26.543", "high": "28.134", "low": "17.970"}, {"reportDate": "2013-04-08", "lastClose": "20.960", "volume": "30529258", "open": "25.871", "high": "25.021", "low": "20.751"}, {"reportDate": "2013-04-09", "lastClose": "8.085", "volume": "63406805", "open": "20.498", "high": "22.501", "low": "7.597"}, {"reportDate": "2013-04-10", "lastClose": "14.821", "volume": "64305041", "open": "7.948", "high": "20.094", "low": "11.585"}, {"reportDate": "2013-04-11", "lastClose": "14.658", "volume": "113454256", "open": "14.652", "high": "23.267", "low": "3.583"}, {"reportDate": "2013-04-12", "lastClose": "14.258", "volume": "52200434", "open": "13.798", "high": "19.808", "low": "4.457"}, {"reportDate": "2013-04-15", "lastClose": "25.442", "volume": "49552135", "open": "13.387", "high": "26.208", "low": "17.516"}, {"reportDate": "2013-04-16", "lastClose": "28.237", "volume": "48387339", "open": "23.177", "high": "28.952", "low": "27.926"}, {"reportDate": "2013-04-17", "lastClose": "25.737", "volume": "50055483", "open": "25.629", "high": "26.148", "low": "21.300"}, {"reportDate": "2013-04-18", "lastClose": "17.957", "volume": "47163511", "open": "23.460", "high": "18.046", "low": "16.781"}, {"reportDate": "2013-04-19", "lastClose": "25.582", "volume": "90740928", "open": "16.592", "high": "27.787", "low": "23.112"}, {"reportDate": "2013-04-22", "lastClose": "30.453", "volume": "115144402", "open": "24.630", "high": "30.764", "low": "30.022"}, {"reportDate": "2013-04-23", "lastClose": "26.913", "volume": "55259378", "open": "28.678", "high": "29.396", "low": "26.213"}, {"reportDate": "2013-04-24", "lastClose": "25.594", "volume": "82900403", "open": "24.597", "high": "30.843", "low": "17.350"}, {"reportDate": "2013-04-25", "lastClose": "25.152", "volume": "93729041", "open": "24.474", "high": "30.914", "low": "11.878"}, {"reportDate": "2013-04-26", "lastClose": "30.948", "volume": "42272718", "open": "22.888", "high": "31.477", "low": "29.550"}, {"reportDate": "2013-04-29", "lastClose": "10.369", "volume": "48344744", "open": "30.374", "high": "26.971", "low": "5.736"}, {"reportDate": "2013-04-30", "lastClose": "32.320", "volume": "72118817", "open": "9.349", "high": "32.858", "low": "31.831"}, {"reportDate": "2013-05-01", "lastClose": "27.625", "volume": "48292515", "open": "30.157", "high": "28.092", "low": "21.283"}, {"reportDate": "2013-05-02", "lastClose": "31.029", "volume": "38520352", "open": "26.347", "high": "32.183", "low": "30.100"}, {"reportDate": "2013-05-03", "lastClose": "31.746", "volume": "41571779", "open": "28.786", "high": "33.111", "low": "16.664"}, {"reportDate": "2013-05-06", "lastClose": "27.842", "volume": "40757869", "open": "28.905", "high": "29.469", "low": "26.845"}, {"reportDate": "2013-05-07", "lastClose": "28.351", "volume": "39668297", "open": "26.788", "high": "32.835", "low": "25.642"}, {"reportDate": "2013-05-08", "lastClose": "25.761", "volume": "51421401", "open": "28.308", "high": "30.426", "low": "2.958"}, {"reportDate": "2013-05-09", "lastClose": "26.036", "volume": "43508124", "open": "25.671", "high": "29.848", "low": "25.316"}, {"reportDate": "2013-05-10", "lastClose": "14.826", "volume": "30936750", "open": "25.170", "high": "28.437", "low": "5.533"}, {"reportDate": "2013-05-13", "lastClose": "13.344", "volume": "35863334", "open": "13.612", "high": "18.339", "low": "10.347"}, {"reportDate": "2013-05-14", "lastClose": "5.097", "volume": "55856265", "open": "12.098", "high": "10.776", "low": "1.241"}, {"reportDate": "2013-05-15", "lastClose": "27.848", "volume": "42634444", "open": "4.623", "high": "30.507", "low": "25.356"}, {"reportDate": "2013-05-16", "lastClose": "21.547", "volume": "59003172", "open": "25.086", "high": "25.258", "low": "20.138"}, {"reportDate": "2013-05-17", "lastClose": "20.146", "volume": "50477782", "open": "21.352", "high": "31.522", "low": "19.958"}, {"reportDate": "2013-05-20", "lastClose": "18.008", "volume": "46393200", "open": "19.626", "high": "23.644", "low": "14.788"}, {"reportDate": "2013-05-21", "lastClose": "33.552", "volume": "48618323", "open": "17.994", "high": "33.696", "low": "27.326"}, {"reportDate": "2013-05-22", "lastClose": "25.723", "volume": "56834104", "open": "31.540", "high": "29.835", "low": "13.902"}, {"reportDate": "2013-05-23", "lastClose": "25.144", "volume": "49001256", "open": "24.920", "high": "33.363", "low": "22.617"}, {"reportDate": "2013-05-24", "lastClose": "25.047", "volume": "29778016", "open": "24.330", "high": "27.565", "low": "6.876"}, {"reportDate": "2013-05-28", "lastClose": "30.552", "volume": "44418290", "open": "24.971", "high": "31.360", "low": "21.313"}, {"reportDate": "2013-05-29", "lastClose": "16.784", "volume": "30858108", "open": "30.162", "high": "34.746", "low": "4.001"}, {"reportDate": "2013-05-30", "lastClose": "27.472", "volume": "46534398", "open": "16.666", "high": "34.534", "low": "26.459"}, {"reportDate": "2013-05-31", "lastClose": "24.577", "volume": "54051850", "open": "26.629", "high": "29.335", "low": "22.309"}, {"reportDate": "2013-06-03", "lastClose": "3.834", "volume": "49940800", "open": "22.761", "high": "7.207", "low": "0.856"}, {"reportDate": "2013-06-04", "lastClose": "30.208", "volume": "59257982", "open": "3.823", "high": "31.364", "low": "22.193"}, {"reportDate": "2013-06-05", "lastClose": "18.273", "volume": "38415779", "open": "29.626", "high": "31.370", "low": "1.761"}, {"reportDate": "2013-06-06", "lastClose": "25.473", "volume": "33024376", "open": "16.500", "high": "26.477", "low": "24.228"}, {"reportDate": "2013-06-07", "lastClose": "28.836", "volume": "33283671", "open": "23.628", "high": "34.204", "low": "27.419"}, {"reportDate": "2013-06-10", "lastClose": "30.500", "volume": "31744728", "open": "27.566", "high": "34.925", "low": "18.894"}, {"reportDate": "2013-06-11", "lastClose": "33.187", "volume": "33415804", "open": "29.414", "high": "34.494", "low": "33.043"}, {"reportDate": "2013-06-12", "lastClose": "5.486", "volume": "32104933", "open": "32.438", "high": "31.204", "low": "4.389"}, {"reportDate": "2013-06-13", "lastClose": "21.465", "volume": "37039355", "open": "5.403", "high": "21.971", "low": "15.671"}, {"reportDate": "2013-06-14", "lastClose": "22.912", "volume": "45469382", "open": "21.272", "high": "29.401", "low": "21.161"}, {"reportDate": "2013-06-17", "lastClose": "13.055", "volume": "40018847", "open": "21.657", "high": "26.344", "low": "8.046"}, {"reportDate": "2013-06-18", "lastClose": "29.301", "volume": "27313473", "open": "11.969", "high": "29.441", "low": "28.521"}, {"reportDate": "2013-06-19", "lastClose": "33.510", "volume": "29107182", "open": "29.046", "high": "34.029", "low": "33.390"}, {"reportDate": "2013-06-20", "lastClose": "19.453", "volume": "44427739", "open": "30.635", "high": "27.219", "low": "11.218"}, {"reportDate": "2013-06-21", "lastClose": "27.012", "volume": "69714639", "open": "18.888", "high": "30.342", "low": "9.073"}, {"reportDate": "2013-06-24", "lastClose": "19.352", "volume": "50582782", "open": "25.917", "high": "30.618", "low": "13.932"}, {"reportDate": "2013-06-25", "lastClose": "26.088", "volume": "39455701", "open": "18.380", "high": "30.875", "low": "21.942"}, {"reportDate": "2013-06-26", "lastClose": "27.079", "volume": "45918280", "open": "25.610", "high": "33.373", "low": "26.673"}, {"reportDate": "2013-06-27", "lastClose": "30.396", "volume": "28534038", "open": "24.576", "high": "31.994", "low": "5.263"}, {"reportDate": "2013-06-28", "lastClose": "11.367", "volume": "59741331", "open": "29.265", "high": "26.253", "low": "8.308"}, {"reportDate": "2013-07-01", "lastClose": "22.840", "volume": "30582030", "open": "10.311", "high": "30.189", "low": "19.738"}, {"reportDate": "2013-07-02", "lastClose": "32.298", "volume": "37133715", "open": "22.230", "high": "32.304", "low": "31.240"}, {"reportDate": "2013-07-03", "lastClose": "32.382", "volume": "15461144", "open": "31.737", "high": "33.787", "low": "30.103"}, {"reportDate": "2013-07-05", "lastClose": "6.819", "volume": "21699923", "open": "29.895", "high": "7.646", "low": "2.612"}, {"reportDate": "2013-07-08", "lastClose": "27.021", "volume": "26919155", "open": "6.390", "high": "32.242", "low": "15.852"}, {"reportDate": "2013-07-09", "lastClose": "20.345", "volume": "23118306", "open": "24.868", "high": "27.485", "low": "10.493"}, {"reportDate": "2013-07-10", "lastClose": "7.506", "volume": "26874171", "open": "19.604", "high": "22.574", "low": "0.738"}, {"reportDate": "2013-07-11", "lastClose": "30.110", "volume": "45288358", "open": "7.411", "high": "31.812", "low": "30.046"}, {"reportDate": "2013-07-12", "lastClose": "15.487", "volume": "28798275", "open": "28.556", "high": "17.633", "low": "11.589"}, {"reportDate": "2013-07-15", "lastClose": "24.500", "volume": "30893982", "open": "14.721", "high": "27.375", "low": "7.905"}, {"reportDate": "2013-07-16", "lastClose": "35.757", "volume": "34134073", "open": "24.328", "high": "35.951", "low": "32.532"}, {"reportDate": "2013-07-17", "lastClose": "29.823", "volume": "29934650", "open": "33.087", "high": "30.843", "low": "25.186"}, {"reportDate": "2013-07-18", "lastClose": "2.445", "volume": "41106424", "open": "26.842", "high": "30.962", "low": "1.742"}, {"reportDate": "2013-07-19", "lastClose": "18.190", "volume": "206313066", "open": "2.389", "high": "27.068", "low": "11.216"}, {"reportDate": "2013-07-22", "lastClose": "16.482", "volume": "71481493", "open": "17.686", "high": "20.218", "low": "9.963"}, {"reportDate": "2013-07-23", "lastClose": "30.200", "volume": "57445413", "open": "15.725", "high": "31.423", "low": "28.512"}, {"reportDate": "2013-07-24", "lastClose": "31.343", "volume": "52009812", "open": "29.536", "high": "31.897", "low": "30.392"}, {"reportDate": "2013-07-25", "lastClose": "14.334", "volume": "58126807", "open": "29.243", "high": "15.042", "low": "0.542"}, {"reportDate": "2013-07-26", "lastClose": "18.305", "volume": "34758739", "open": "13.696", "high": "30.512", "low": "16.745"}, {"reportDate": "2013-07-29", "lastClose": "30.233", "volume": "27103816", "open": "16.799", "high": "30.589", "low": "30.056"}, {"reportDate": "2013-07-30", "lastClose": "30.351", "volume": "38852000", "open": "29.907", "high": "31.978", "low": "27.654"}, {"reportDate": "2013-07-31", "lastClose": "17.633", "volume": "42039544", "open": "29.059", "high": "20.797", "low": "13.744"}, {"reportDate": "2013-08-01", "lastClose": "20.291", "volume": "42039991", "open": "17.332", "high": "27.312", "low": "18.696"}, {"reportDate": "2013-08-02", "lastClose": "24.807", "volume": "27580175", "open": "18.624", "high": "29.657", "low": "22.789"}, {"reportDate": "2013-08-05", "lastClose": "14.918", "volume": "27702552", "open": "22.959", "high": "31.073", "low": "2.823"}, {"reportDate": "2013-08-06", "lastClose": "24.341", "volume": "35534591", "open": "14.780", "high": "27.221", "low": "20.488"}, {"reportDate": "2013-08-07", "lastClose": "5.636", "volume": "35605504", "open": "24.164", "high": "14.941", "low": "3.477"}, {"reportDate": "2013-08-08", "lastClose": "23.600", "volume": "50082878", "open": "5.091", "high": "24.409", "low": "14.149"}, {"reportDate": "2013-08-09", "lastClose": "14.313", "volume": "23386238", "open": "23.255", "high": "31.344", "low": "3.841"}, {"reportDate": "2013-08-12", "lastClose": "24.354", "volume": "25367772", "open": "13.732", "high": "27.901", "low": "17.017"}, {"reportDate": "2013-08-13", "lastClose": "29.364", "volume": "37905681", "open": "23.637", "high": "32.305", "low": "11.560"}, {"reportDate": "2013-08-14", "lastClose": "23.228", "volume": "46002158", "open": "29.051", "high": "26.033", "low": "22.480"}, {"reportDate": "2013-08-15", "lastClose": "18.689", "volume": "30248158", "open": "21.809", "high": "19.274", "low": "18.621"}, {"reportDate": "2013-08-16", "lastClose": "16.237", "volume": "30456403", "open": "18.269", "high": "20.817", "low": "11.070"}, {"reportDate": "2013-08-19", "lastClose": "12.673", "volume": "24756025", "open": "16.125", "high": "22.639", "low": "9.874"}, {"reportDate": "2013-08-20", "lastClose": "22.668", "volume": "21600296", "open": "11.880", "high": "29.287", "low": "16.266"}, {"reportDate": "2013-08-21", "lastClose": "15.512", "volume": "32240395", "open": "22.244", "high": "17.676", "low": "15.180"}, {"reportDate": "2013-08-22", "lastClose": "19.154", "volume": "26145066", "open": "13.990", "high": "25.235", "low": "14.073"}, {"reportDate": "2013-08-23", "lastClose": "12.277", "volume": "210964743", "open": "18.544", "high": "26.544", "low": "2.191"}, {"reportDate": "2013-08-26", "lastClose": "14.277", "volume": "64626729", "open": "11.090", "high": "20.287", "low": "12.244"}, {"reportDate": "2013-08-27", "lastClose": "22.959", "volume": "48182389", "open": "13.287", "high": "26.766", "low": "22.678"}, {"reportDate": "2013-08-28", "lastClose": "28.263", "volume": "36341891", "open": "22.164", "high": "30.579", "low": "22.570"}, {"reportDate": "2013-08-29", "lastClose": "22.630", "volume": "38538235", "open": "26.035", "high": "25.723", "low": "16.419"}, {"reportDate": "2013-08-30", "lastClose": "23.108", "volume": "40312266", "open": "22.328", "high": "23.187", "low": "20.701"}, {"reportDate": "2013-09-03", "lastClose": "13.154", "volume": "123924362", "open": "21.661", "high": "14.665", "low": "4.881"}, {"reportDate": "2013-09-04", "lastClose": "29.321", "volume": "136210291", "open": "13.083", "high": "30.833", "low": "27.296"}, {"reportDate": "2013-09-05", "lastClose": "5.959", "volume": "64611244", "open": "27.526", "high": "27.428", "low": "0.598"}, {"reportDate": "2013-09-06", "lastClose": "24.877", "volume": "60452573", "open": "5.826", "high": "30.515", "low": "18.353"}, {"reportDate": "2013-09-09", "lastClose": "28.648", "volume": "42731140", "open": "23.146", "high": "28.908", "low": "24.683"}, {"reportDate": "2013-09-10", "lastClose": "27.541", "volume": "56133954", "open": "27.974", "high": "32.290", "low": "17.124"}, {"reportDate": "2013-09-11", "lastClose": "16.402", "volume": "33192341", "open": "25.475", "high": "21.451", "low": "16.151"}, {"reportDate": "2013-09-12", "lastClose": "27.255", "volume": "29352145", "open": "14.784", "high": "30.977", "low": "22.482"}, {"reportDate": "2013-09-13", "lastClose": "26.874", "volume": "33026105", "open": "26.961", "high": "30.540", "low": "26.110"}, {"reportDate": "2013-09-16", "lastClose": "30.642", "volume": "47626626", "open": "25.921", "high": "30.863", "low": "30.094"}, {"reportDate": "2013-09-17", "lastClose": "30.757", "volume": "74116557", "open": "27.588", "high": "31.412", "low": "29.963"}, {"reportDate": "2013-09-18", "lastClose": "24.661", "volume": "57074107", "open": "28.573", "high": "31.087", "low": "23.619"}, {"reportDate": "2013-09-19", "lastClose": "33.043", "volume": "36027494", "open": "23.996", "high": "33.573", "low": "32.874"}, {"reportDate": "2013-09-20", "lastClose": "31.516", "volume": "96665062", "open": "31.768", "high": "31.801", "low": "29.090"}, {"reportDate": "2013-09-23", "lastClose": "21.425", "volume": "36826628", "open": "31.085", "high": "30.518", "low": "15.925"}, {"reportDate": "2013-09-24", "lastClose": "28.497", "volume": "32837648", "open": "20.089", "high": "31.730", "low": "24.170"}, {"reportDate": "2013-09-25", "lastClose": "11.565", "volume": "24662532", "open": "26.929", "high": "23.527", "low": "10.118"}, {"reportDate": "2013-09-26", "lastClose": "24.771", "volume": "26261757", "open": "11.518", "high": "29.184", "low": "4.063"}, {"reportDate": "2013-09-27", "lastClose": "32.821", "volume": "52690074", "open": "22.525", "high": "33.125", "low": "32.808"}, {"reportDate": "2013-09-30", "lastClose": "21.108", "volume": "36422357", "open": "31.862", "high": "28.439", "low": "5.943"}, {"reportDate": "2013-10-01", "lastClose": "18.067", "volume": "34924503", "open": "20.466", "high": "30.054", "low": "13.697"}, {"reportDate": "2013-10-02", "lastClose": "17.431", "volume": "44554594", "open": "17.447", "high": "26.515", "low": "6.495"}, {"reportDate": "2013-10-03", "lastClose": "20.730", "volume": "34809325", "open": "16.041", "high": "29.646", "low": "15.135"}, {"reportDate": "2013-10-04", "lastClose": "16.526", "volume": "32463806", "open": "18.968", "high": "20.897", "low": "5.722"}, {"reportDate": "2013-10-07", "lastClose": "22.152", "volume": "33900440", "open": "16.376", "high": "30.422", "low": "17.607"}, {"reportDate": "2013-10-08", "lastClose": "22.590", "volume": "34406735", "open": "21.643", "high": "31.487", "low": "5.035"}, {"reportDate": "2013-10-09", "lastClose": "32.986", "volume": "32012940", "open": "21.498", "high": "33.057", "low": "21.213"}, {"reportDate": "2013-10-10", "lastClose": "16.631", "volume": "36809972", "open": "31.702", "high": "27.305", "low": "14.751"}, {"reportDate": "2013-10-11", "lastClose": "9.992", "volume": "27522375", "open": "15.853", "high": "29.127", "low": "5.902"}, {"reportDate": "2013-10-14", "lastClose": "17.521", "volume": "24808859", "open": "9.549", "high": "28.074", "low": "15.327"}, {"reportDate": "2013-10-15", "lastClose": "15.485", "volume": "40034386", "open": "17.302", "high": "27.723", "low": "8.664"}, {"reportDate": "2013-10-16", "lastClose": "22.109", "volume": "31507408", "open": "15.319", "high": "34.820", "low": "21.827"}, {"reportDate": "2013-10-17", "lastClose": "11.566", "volume": "30759186", "open": "20.743", "high": "18.838", "low": "8.972"}, {"reportDate": "2013-10-18", "lastClose": "32.070", "volume": "38102917", "open": "10.632", "high": "32.192", "low": "31.878"}, {"reportDate": "2013-10-21", "lastClose": "18.088", "volume": "22527841", "open": "30.166", "high": "34.895", "low": "12.384"}, {"reportDate": "2013-10-22", "lastClose": "26.459", "volume": "33572260", "open": "17.850", "high": "26.693", "low": "18.725"}, {"reportDate": "2013-10-23", "lastClose": "25.847", "volume": "52891160", "open": "24.781", "high": "28.465", "low": "24.813"}, {"reportDate": "2013-10-24", "lastClose": "14.719", "volume": "43699237", "open": "24.558", "high": "29.001", "low": "7.636"}, {"reportDate": "2013-10-25", "lastClose": "8.707", "volume": "94637715", "open": "13.752", "high": "12.090", "low": "6.242"}, {"reportDate": "2013-10-28", "lastClose": "4.801", "volume": "33373568", "open": "8.553", "high": "5.085", "low": "0.960"}, {"reportDate": "2013-10-29", "lastClose": "29.507", "volume": "26322046", "open": "4.672", "high": "34.485", "low": "29.387"}, {"reportDate": "2013-10-30", "lastClose": "25.055", "volume": "36768233", "open": "29.025", "high": "25.969", "low": "1.067"}, {"reportDate": "2013-10-31", "lastClose": "25.288", "volume": "33592515", "open": "22.703", "high": "32.714", "low": "24.429"}, {"reportDate": "2013-11-01", "lastClose": "21.956", "volume": "33830934", "open": "23.456", "high": "32.102", "low": "9.253"}, {"reportDate": "2013-11-04", "lastClose": "16.092", "volume": "27078472", "open": "20.355", "high": "20.264", "low": "13.210"}, {"reportDate": "2013-11-05", "lastClose": "24.705", "volume": "46013012", "open": "15.221", "high": "33.960", "low": "9.375"}, {"reportDate": "2013-11-06", "lastClose": "24.084", "volume": "82071275", "open": "23.656", "high": "24.997", "low": "13.138"}, {"reportDate": "2013-11-07", "lastClose": "28.555", "volume": "56461448", "open": "23.418", "high": "32.036", "low": "27.127"}, {"reportDate": "2013-11-08", "lastClose": "22.997", "volume": "29636396", "open": "25.951", "high": "28.580", "low": "16.782"}, {"reportDate": "2013-11-11", "lastClose": "30.679", "volume": "21509760", "open": "21.882", "high": "33.993", "low": "28.810"}, {"reportDate": "2013-11-12", "lastClose": "6.470", "volume": "31395027", "open": "30.134", "high": "29.684", "low": "1.974"}, {"reportDate": "2013-11-13", "lastClose": "19.051", "volume": "42343298", "open": "6.436", "high": "24.467", "low": "18.636"}, {"reportDate": "2013-11-14", "lastClose": "11.585", "volume": "37605466", "open": "18.167", "high": "26.618", "low": "2.639"}, {"reportDate": "2013-11-15", "lastClose": "29.588", "volume": "44308191", "open": "11.342", "high": "37.695", "low": "28.436"}, {"reportDate": "2013-11-18", "lastClose": "31.961", "volume": "48695226", "open": "28.052", "high": "36.169", "low": "31.460"}, {"reportDate": "2013-11-19", "lastClose": "14.671", "volume": "36269339", "open": "31.421", "high": "20.237", "low": "7.149"}, {"reportDate": "2013-11-20", "lastClose": "30.511", "volume": "31780390", "open": "14.353", "high": "34.541", "low": "10.448"}, {"reportDate": "2013-11-21", "lastClose": "20.913", "volume": "18956671", "open": "28.909", "high": "23.236", "low": "0.505"}, {"reportDate": "2013-11-22", "lastClose": "13.896", "volume": "26204824", "open": "18.985", "high": "28.466", "low": "1.596"}, {"reportDate": "2013-11-25", "lastClose": "14.559", "volume": "27481288", "open": "12.789", "high": "18.034", "low": "11.532"}, {"reportDate": "2013-11-26", "lastClose": "11.049", "volume": "33315959", "open": "13.488", "high": "30.927", "low": "7.990"}, {"reportDate": "2013-11-27", "lastClose": "37.145", "volume": "20961421", "open": "10.813", "high": "37.240", "low": "36.498"}, {"reportDate": "2013-11-29", "lastClose": "37.314", "volume": "20078993", "open": "33.993", "high": "37.672", "low": "36.529"}, {"reportDate": "2013-12-02", "lastClose": "8.966", "volume": "40342572", "open": "34.955", "high": "25.106", "low": "7.130"}, {"reportDate": "2013-12-03", "lastClose": "26.483", "volume": "46547283", "open": "8.582", "high": "29.402", "low": "23.180"}, {"reportDate": "2013-12-04", "lastClose": "29.094", "volume": "42234786", "open": "23.962", "high": "31.326", "low": "4.582"}, {"reportDate": "2013-12-05", "lastClose": "6.969", "volume": "101655273", "open": "26.193", "high": "20.811", "low": "3.674"}, {"reportDate": "2013-12-06", "lastClose": "32.404", "volume": "32633139", "open": "6.677", "high": "35.036", "low": "9.903"}, {"reportDate": "2013-12-09", "lastClose": "18.890", "volume": "30110602", "open": "29.670", "high": "33.036", "low": "3.752"}, {"reportDate": "2013-12-10", "lastClose": "14.553", "volume": "34420369", "open": "17.983", "high": "20.379", "low": "6.918"}, {"reportDate": "2013-12-11", "lastClose": "14.060", "volume": "34237057", "open": "13.157", "high": "22.103", "low": "12.713"}, {"reportDate": "2013-12-12", "lastClose": "36.273", "volume": "32371280", "open": "13.708", "high": "36.301", "low": "35.608"}, {"reportDate": "2013-12-13", "lastClose": "16.665", "volume": "32300028", "open": "34.605", "high": "30.361", "low": "1.123"}, {"reportDate": "2013-12-16", "lastClose": "4.437", "volume": "31579599", "open": "16.416", "high": "26.859", "low": "1.492"}, {"reportDate": "2013-12-17", "lastClose": "29.310", "volume": "37902397", "open": "4.330", "high": "36.541", "low": "11.451"}, {"reportDate": "2013-12-18", "lastClose": "28.983", "volume": "52940413", "open": "27.037", "high": "30.595", "low": "24.145"}, {"reportDate": "2013-12-19", "lastClose": "18.761", "volume": "29488460", "open": "28.873", "high": "34.958", "low": "15.743"}, {"reportDate": "2013-12-20", "lastClose": "21.670", "volume": "61259826", "open": "17.420", "high": "36.465", "low": "17.579"}, {"reportDate": "2013-12-23", "lastClose": "25.437", "volume": "23636468", "open": "19.630", "high": "29.783", "low": "18.621"}, {"reportDate": "2013-12-24", "lastClose": "25.987", "volume": "12070793", "open": "24.009", "high": "27.533", "low": "20.036"}, {"reportDate": "2013-12-26", "lastClose": "32.213", "volume": "16714824", "open": "24.731", "high": "34.258", "low": "3.913"}, {"reportDate": "2013-12-27", "lastClose": "32.859", "volume": "12293371", "open": "29.461", "high": "37.057", "low": "26.519"}, {"reportDate": "2013-12-30", "lastClose": "32.756", "volume": "15751554", "open": "32.161", "high": "32.767", "low": "31.130"}, {"reportDate": "2013-12-31", "lastClose": "31.118", "volume": "15864322", "open": "32.361", "high": "34.805", "low": "16.155"}, {"reportDate": "2014-01-02", "lastClose": "34.802", "volume": "26681090", "open": "28.973", "high": "37.032", "low": "34.611"}, {"reportDate": "2014-01-03", "lastClose": "26.418", "volume": "26835955", "open": "31.420", "high": "26.728", "low": "25.779"}, {"reportDate": "2014-01-06", "lastClose": "12.733", "volume": "43418097", "open": "25.118", "high": "30.175", "low": "4.527"}, {"reportDate": "2014-01-07", "lastClose": "35.536", "volume": "32168710", "open": "11.798", "high": "35.937", "low": "27.497"}, {"reportDate": "2014-01-08", "lastClose": "32.848", "volume": "59067453", "open": "33.185", "high": "33.611", "low": "29.732"}, {"reportDate": "2014-01-09", "lastClose": "32.923", "volume": "36514843", "open": "31.883", "high": "34.667", "low": "30.813"}, {"reportDate": "2014-01-10", "lastClose": "10.800", "volume": "35056457", "open": "30.008", "high": "21.751", "low": "1.607"}, {"reportDate": "2014-01-13", "lastClose": "23.286", "volume": "43405462", "open": "9.757", "high": "30.855", "low": "2.880"}, {"reportDate": "2014-01-14", "lastClose": "33.589", "volume": "33338674", "open": "22.995", "high": "34.351", "low": "30.030"}, {"reportDate": "2014-01-15", "lastClose": "30.351", "volume": "41669409", "open": "32.918", "high": "32.631", "low": "25.611"}, {"reportDate": "2014-01-16", "lastClose": "16.097", "volume": "36384915", "open": "27.624", "high": "24.540", "low": "7.248"}, {"reportDate": "2014-01-17", "lastClose": "33.920", "volume": "41194761", "open": "15.113", "high": "36.445", "low": "33.082"}, {"reportDate": "2014-01-21", "lastClose": "21.891", "volume": "26544714", "open": "30.988", "high": "28.279", "low": "4.100"}, {"reportDate": "2014-01-22", "lastClose": "33.503", "volume": "20760686", "open": "21.816", "high": "34.041", "low": "24.881"}, {"reportDate": "2014-01-23", "lastClose": "14.572", "volume": "42288053", "open": "32.144", "high": "27.492", "low": "11.722"}, {"reportDate": "2014-01-24", "lastClose": "25.816", "volume": "69025886", "open": "13.484", "high": "31.757", "low": "20.689"}, {"reportDate": "2014-01-27", "lastClose": "31.861", "volume": "37754180", "open": "24.692", "high": "35.073", "low": "29.880"}, {"reportDate": "2014-01-28", "lastClose": "15.475", "volume": "29765515", "open": "31.222", "high": "30.065", "low": "9.999"}, {"reportDate": "2014-01-29", "lastClose": "17.512", "volume": "44931509", "open": "15.040", "high": "31.313", "low": "6.816"}, {"reportDate": "2014-01-30", "lastClose": "24.463", "volume": "34805409", "open": "16.149", "high": "35.237", "low": "14.943"}, {"reportDate": "2014-01-31", "lastClose": "14.555", "volume": "87493419", "open": "23.009", "high": "35.956", "low": "13.983"}, {"reportDate": "2014-02-03", "lastClose": "29.267", "volume": "55347006", "open": "13.379", "high": "32.895", "low": "27.035"}, {"reportDate": "2014-02-04", "lastClose": "31.788", "volume": "51599321", "open": "29.134", "high": "32.826", "low": "30.524"}, {"reportDate": "2014-02-05", "lastClose": "33.320", "volume": "45215884", "open": "28.887", "high": "35.678", "low": "21.257"}, {"reportDate": "2014-02-06", "lastClose": "18.761", "volume": "32995917", "open": "30.102", "high": "23.811", "low": "6.749"}, {"reportDate": "2014-02-07", "lastClose": "34.379", "volume": "32482106", "open": "18.438", "high": "35.649", "low": "33.988"}, {"reportDate": "2014-02-10", "lastClose": "20.276", "volume": "21566311", "open": "32.825", "high": "22.178", "low": "12.704"}, {"reportDate": "2014-02-11", "lastClose": "16.457", "volume": "27936444", "open": "18.725", "high": "34.209", "low": "14.489"}, {"reportDate": "2014-02-12", "lastClose": "9.978", "volume": "24186463", "open": "15.783", "high": "21.703", "low": "1.792"}, {"reportDate": "2014-02-13", "lastClose": "34.105", "volume": "33610047", "open": "9.011", "high": "36.366", "low": "32.912"}, {"reportDate": "2014-02-14", "lastClose": "11.118", "volume": "41898140", "open": "32.553", "high": "28.020", "low": "9.002"}, {"reportDate": "2014-02-18", "lastClose": "12.218", "volume": "27447104", "open": "10.031", "high": "37.028", "low": "7.200"}, {"reportDate": "2014-02-19", "lastClose": "21.836", "volume": "27079975", "open": "11.543", "high": "35.785", "low": "18.569"}, {"reportDate": "2014-02-20", "lastClose": "28.365", "volume": "22371885", "open": "21.162", "high": "29.018", "low": "13.303"}, {"reportDate": "2014-02-21", "lastClose": "21.423", "volume": "34480578", "open": "26.760", "high": "37.062", "low": "20.301"}, {"reportDate": "2014-02-24", "lastClose": "34.290", "volume": "30977836", "open": "19.316", "high": "34.378", "low": "27.192"}, {"reportDate": "2014-02-25", "lastClose": "9.289", "volume": "30319065", "open": "32.610", "high": "34.553", "low": "2.662"}, {"reportDate": "2014-02-26", "lastClose": "19.872", "volume": "33894323", "open": "9.209", "high": "24.788", "low": "3.646"}, {"reportDate": "2014-02-27", "lastClose": "16.349", "volume": "28727326", "open": "19.302", "high": "28.070", "low": "15.138"}, {"reportDate": "2014-02-28", "lastClose": "17.772", "volume": "37375625", "open": "16.087", "high": "28.465", "low": "8.495"}, {"reportDate": "2014-03-03", "lastClose": "26.104", "volume": "26933127", "open": "16.562", "high": "34.196", "low": "12.361"}, {"reportDate": "2014-03-04", "lastClose": "19.034", "volume": "25861444", "open": "25.317", "high": "35.371", "low": "14.433"}, {"reportDate": "2014-03-05", "lastClose": "29.730", "volume": "20085902", "open": "18.146", "high": "36.157", "low": "23.592"}, {"reportDate": "2014-03-06", "lastClose": "37.855", "volume": "21909415", "open": "27.314", "high": "37.954", "low": "37.529"}, {"reportDate": "2014-03-07", "lastClose": "34.647", "volume": "23798149", "open": "37.130", "high": "35.941", "low": "31.142"}, {"reportDate": "2014-03-10", "lastClose": "25.142", "volume": "17890156", "open": "33.094", "high": "30.580", "low": "24.113"}, {"reportDate": "2014-03-11", "lastClose": "30.519", "volume": "23729213", "open": "25.068", "high": "36.420", "low": "22.975"}, {"reportDate": "2014-03-12", "lastClose": "37.533", "volume": "28792940", "open": "30.498", "high": "37.932", "low": "37.185"}, {"reportDate": "2014-03-13", "lastClose": "24.535", "volume": "31519411", "open": "35.888", "high": "28.916", "low": "8.098"}, {"reportDate": "2014-03-14", "lastClose": "27.221", "volume": "26534670", "open": "23.777", "high": "36.795", "low": "26.305"}, {"reportDate": "2014-03-17", "lastClose": "18.103", "volume": "20317786", "open": "26.117", "high": "32.322", "low": "14.780"}, {"reportDate": "2014-03-18", "lastClose": "25.147", "volume": "62378746", "open": "17.141", "high": "25.152", "low": "18.630"}, {"reportDate": "2014-03-19", "lastClose": "5.349", "volume": "34893369", "open": "23.607", "high": "17.870", "low": "5.036"}, {"reportDate": "2014-03-20", "lastClose": "14.693", "volume": "58204501", "open": "5.000", "high": "18.746", "low": "9.785"}, {"reportDate": "2014-03-21", "lastClose": "15.330", "volume": "68627314", "open": "13.411", "high": "21.539", "low": "10.893"}, {"reportDate": "2014-03-24", "lastClose": "13.825", "volume": "43499320", "open": "14.085", "high": "20.483", "low": "5.840"}, {"reportDate": "2014-03-25", "lastClose": "18.538", "volume": "39069309", "open": "13.772", "high": "39.174", "low": "1.870"}, {"reportDate": "2014-03-26", "lastClose": "24.869", "volume": "40815031", "open": "18.265", "high": "30.088", "low": "24.094"}, {"reportDate": "2014-03-27", "lastClose": "26.904", "volume": "33289218", "open": "24.772", "high": "36.998", "low": "15.161"}, {"reportDate": "2014-03-28", "lastClose": "29.834", "volume": "37985775", "open": "25.947", "high": "32.020", "low": "8.779"}, {"reportDate": "2014-03-31", "lastClose": "30.734", "volume": "44674112", "open": "29.410", "high": "39.429", "low": "25.472"}, {"reportDate": "2014-04-01", "lastClose": "21.758", "volume": "30236055", "open": "30.319", "high": "39.825", "low": "15.947"}, {"reportDate": "2014-04-02", "lastClose": "24.384", "volume": "26096178", "open": "19.772", "high": "27.782", "low": "17.270"}, {"reportDate": "2014-04-03", "lastClose": "35.251", "volume": "26900704", "open": "23.245", "high": "38.534", "low": "34.937"}, {"reportDate": "2014-04-04", "lastClose": "38.451", "volume": "42607179", "open": "32.997", "high": "40.652", "low": "35.369"}, {"reportDate": "2014-04-07", "lastClose": "39.343", "volume": "31672727", "open": "37.389", "high": "39.631", "low": "39.328"}, {"reportDate": "2014-04-08", "lastClose": "32.060", "volume": "32555849", "open": "38.714", "high": "35.718", "low": "17.491"}, {"reportDate": "2014-04-09", "lastClose": "26.396", "volume": "26813818", "open": "31.441", "high": "34.779", "low": "19.638"}, {"reportDate": "2014-04-10", "lastClose": "29.962", "volume": "40756587", "open": "24.981", "high": "36.465", "low": "16.828"}, {"reportDate": "2014-04-11", "lastClose": "33.386", "volume": "31660653", "open": "27.269", "high": "34.653", "low": "23.789"}, {"reportDate": "2014-04-14", "lastClose": "21.449", "volume": "27311069", "open": "33.256", "high": "23.236", "low": "19.271"}, {"reportDate": "2014-04-15", "lastClose": "18.882", "volume": "31018759", "open": "20.717", "high": "25.459", "low": "16.709"}, {"reportDate": "2014-04-16", "lastClose": "9.093", "volume": "25678224", "open": "18.016", "high": "35.773", "low": "7.695"}, {"reportDate": "2014-04-17", "lastClose": "35.539", "volume": "34919238", "open": "8.336", "high": "39.190", "low": "31.948"}, {"reportDate": "2014-04-21", "lastClose": "36.178", "volume": "18361360", "open": "34.346", "high": "37.306", "low": "18.204"}, {"reportDate": "2014-04-22", "lastClose": "36.512", "volume": "26280904", "open": "34.128", "high": "37.138", "low": "36.451"}, {"reportDate": "2014-04-23", "lastClose": "35.203", "volume": "22916711", "open": "33.019", "high": "38.130", "low": "30.521"}, {"reportDate": "2014-04-24", "lastClose": "14.849", "volume": "38081839", "open": "33.176", "high": "20.131", "low": "10.480"}, {"reportDate": "2014-04-25", "lastClose": "13.770", "volume": "46302662", "open": "13.563", "high": "35.967", "low": "12.010"}, {"reportDate": "2014-04-28", "lastClose": "32.200", "volume": "49666070", "open": "13.416", "high": "39.054", "low": "25.776"}, {"reportDate": "2014-04-29", "lastClose": "29.436", "volume": "27286287", "open": "30.925", "high": "32.200", "low": "27.986"}, {"reportDate": "2014-04-30", "lastClose": "18.519", "volume": "32659359", "open": "27.830", "high": "20.839", "low": "17.946"}, {"reportDate": "2014-05-01", "lastClose": "16.570", "volume": "26217964", "open": "17.612", "high": "29.310", "low": "11.718"}, {"reportDate": "2014-05-02", "lastClose": "35.263", "volume": "38172830", "open": "15.755", "high": "35.923", "low": "28.789"}, {"reportDate": "2014-05-05", "lastClose": "36.141", "volume": "21789908", "open": "34.248", "high": "36.426", "low": "34.502"}, {"reportDate": "2014-05-06", "lastClose": "12.455", "volume": "27059419", "open": "33.416", "high": "29.970", "low": "2.100"}, {"reportDate": "2014-05-07", "lastClose": "36.672", "volume": "41453480", "open": "11.950", "high": "36.996", "low": "35.339"}, {"reportDate": "2014-05-08", "lastClose": "38.440", "volume": "27631549", "open": "35.061", "high": "39.459", "low": "32.917"}, {"reportDate": "2014-05-09", "lastClose": "37.767", "volume": "28090530", "open": "36.719", "high": "39.271", "low": "36.746"}, {"reportDate": "2014-05-12", "lastClose": "38.286", "volume": "20344367", "open": "37.544", "high": "39.730", "low": "37.079"}, {"reportDate": "2014-05-13", "lastClose": "11.815", "volume": "25598649", "open": "38.041", "high": "27.498", "low": "11.153"}, {"reportDate": "2014-05-14", "lastClose": "24.940", "volume": "17234544", "open": "11.715", "high": "27.729", "low": "19.685"}, {"reportDate": "2014-05-15", "lastClose": "33.804", "volume": "33591688", "open": "24.265", "high": "36.580", "low": "28.537"}, {"reportDate": "2014-05-16", "lastClose": "28.160", "volume": "24008174", "open": "32.166", "high": "33.152", "low": "1.594"}, {"reportDate": "2014-05-19", "lastClose": "34.728", "volume": "21399350", "open": "26.906", "high": "39.284", "low": "33.127"}, {"reportDate": "2014-05-20", "lastClose": "32.770", "volume": "21167311", "open": "32.059", "high": "33.375", "low": "27.082"}, {"reportDate": "2014-05-21", "lastClose": "18.201", "volume": "19546141", "open": "32.274", "high": "38.525", "low": "13.500"}, {"reportDate": "2014-05-22", "lastClose": "33.311", "volume": "17269028", "open": "17.387", "high": "37.259", "low": "28.893"}, {"reportDate": "2014-05-23", "lastClose": "35.902", "volume": "14807942", "open": "31.948", "high": "37.634", "low": "8.213"}, {"reportDate": "2014-05-27", "lastClose": "28.463", "volume": "24541330", "open": "35.881", "high": "35.664", "low": "25.311"}, {"reportDate": "2014-05-28", "lastClose": "34.765", "volume": "24963594", "open": "26.603", "high": "37.637", "low": "31.157"}, {"reportDate": "2014-05-29", "lastClose": "9.481", "volume": "19609197", "open": "33.967", "high": "33.185", "low": "5.545"}, {"reportDate": "2014-05-30", "lastClose": "29.165", "volume": "27928539", "open": "9.413", "high": "38.466", "low": "28.080"}, {"reportDate": "2014-06-02", "lastClose": "26.027", "volume": "16933908", "open": "28.065", "high": "32.494", "low": "19.762"}, {"reportDate": "2014-06-03", "lastClose": "35.249", "volume": "16758716", "open": "23.456", "high": "36.825", "low": "35.198"}, {"reportDate": "2014-06-04", "lastClose": "13.950", "volume": "23103239", "open": "32.232", "high": "26.024", "low": "12.746"}, {"reportDate": "2014-06-05", "lastClose": "36.824", "volume": "28546706", "open": "12.567", "high": "39.331", "low": "4.848"}, {"reportDate": "2014-06-06", "lastClose": "35.934", "volume": "22573160", "open": "34.927", "high": "37.899", "low": "32.461"}, {"reportDate": "2014-06-09", "lastClose": "32.126", "volume": "14201265", "open": "34.592", "high": "39.707", "low": "31.774"}, {"reportDate": "2014-06-10", "lastClose": "5.804", "volume": "13315159", "open": "30.527", "high": "9.197", "low": "5.598"}, {"reportDate": "2014-06-11", "lastClose": "34.174", "volume": "17355626", "open": "5.642", "high": "37.966", "low": "31.462"}, {"reportDate": "2014-06-12", "lastClose": "10.691", "volume": "29128275", "open": "33.773", "high": "19.909", "low": "5.517"}, {"reportDate": "2014-06-13", "lastClose": "32.591", "volume": "23288078", "open": "10.504", "high": "33.347", "low": "25.548"}, {"reportDate": "2014-06-16", "lastClose": "40.049", "volume": "21908179", "open": "31.144", "high": "40.605", "low": "37.110"}, {"reportDate": "2014-06-17", "lastClose": "29.615", "volume": "20904862", "open": "38.578", "high": "34.025", "low": "26.823"}, {"reportDate": "2014-06-18", "lastClose": "38.276", "volume": "22392812", "open": "28.616", "high": "41.630", "low": "37.232"}, {"reportDate": "2014-06-19", "lastClose": "14.213", "volume": "17298311", "open": "37.002", "high": "22.296", "low": "12.684"}, {"reportDate": "2014-06-20", "lastClose": "24.011", "volume": "41384481", "open": "13.448", "high": "36.011", "low": "23.015"}, {"reportDate": "2014-06-23", "lastClose": "31.585", "volume": "15139489", "open": "22.643", "high": "35.587", "low": "19.240"}, {"reportDate": "2014-06-24", "lastClose": "24.664", "volume": "23800449", "open": "30.714", "high": "35.565", "low": "23.138"}, {"reportDate": "2014-06-25", "lastClose": "32.701", "volume": "16801515", "open": "22.421", "high": "38.208", "low": "31.199"}, {"reportDate": "2014-06-26", "lastClose": "23.940", "volume": "19682319", "open": "29.838", "high": "24.544", "low": "14.433"}, {"reportDate": "2014-06-27", "lastClose": "28.536", "volume": "69318270", "open": "22.832", "high": "40.768", "low": "13.260"}, {"reportDate": "2014-06-30", "lastClose": "31.992", "volume": "28071375", "open": "27.882", "high": "32.556", "low": "23.594"}, {"reportDate": "2014-07-01", "lastClose": "25.777", "volume": "24829168", "open": "30.961", "high": "35.963", "low": "20.754"}, {"reportDate": "2014-07-02", "lastClose": "33.550", "volume": "19310513", "open": "23.873", "high": "33.827", "low": "9.095"}, {"reportDate": "2014-07-03", "lastClose": "27.876", "volume": "15602472", "open": "30.816", "high": "28.700", "low": "25.555"}, {"reportDate": "2014-07-07", "lastClose": "40.674", "volume": "18458656", "open": "25.924", "high": "41.004", "low": "40.504"}, {"reportDate": "2014-07-08", "lastClose": "36.625", "volume": "30170742", "open": "37.892", "high": "40.232", "low": "20.924"}, {"reportDate": "2014-07-09", "lastClose": "41.405", "volume": "15089686", "open": "33.532", "high": "41.550", "low": "41.048"}, {"reportDate": "2014-07-10", "lastClose": "22.727", "volume": "18931104", "open": "38.336", "high": "28.954", "low": "7.229"}, {"reportDate": "2014-07-11", "lastClose": "40.334", "volume": "22785769", "open": "21.679", "high": "41.294", "low": "39.932"}, {"reportDate": "2014-07-14", "lastClose": "18.718", "volume": "20711340", "open": "36.946", "high": "36.141", "low": "2.721"}, {"reportDate": "2014-07-15", "lastClose": "36.514", "volume": "27173996", "open": "18.293", "high": "41.560", "low": "29.064"}, {"reportDate": "2014-07-16", "lastClose": "13.466", "volume": "52030874", "open": "34.738", "high": "14.152", "low": "9.637"}, {"reportDate": "2014-07-17", "lastClose": "11.548", "volume": "67284802", "open": "12.927", "high": "13.935", "low": "9.616"}, {"reportDate": "2014-07-18", "lastClose": "41.188", "volume": "40512016", "open": "11.227", "high": "43.826", "low": "39.082"}, {"reportDate": "2014-07-21", "lastClose": "41.835", "volume": "31474836", "open": "38.618", "high": "42.468", "low": "18.345"}, {"reportDate": "2014-07-22", "lastClose": "26.348", "volume": "38681456", "open": "37.775", "high": "28.407", "low": "18.824"}, {"reportDate": "2014-07-23", "lastClose": "35.506", "volume": "43999607", "open": "25.960", "high": "36.893", "low": "20.477"}, {"reportDate": "2014-07-24", "lastClose": "9.009", "volume": "28013997", "open": "33.031", "high": "17.725", "low": "5.867"}, {"reportDate": "2014-07-25", "lastClose": "34.891", "volume": "24325828", "open": "8.307", "high": "36.210", "low": "33.934"}, {"reportDate": "2014-07-28", "lastClose": "16.720", "volume": "25217399", "open": "31.963", "high": "26.085", "low": "10.479"}, {"reportDate": "2014-07-29", "lastClose": "24.200", "volume": "22977273", "open": "16.158", "high": "26.268", "low": "14.330"}, {"reportDate": "2014-07-30", "lastClose": "11.367", "volume": "26300369", "open": "23.325", "high": "12.625", "low": "4.762"}, {"reportDate": "2014-07-31", "lastClose": "29.056", "volume": "28511986", "open": "10.829", "high": "42.250", "low": "21.594"}, {"reportDate": "2014-08-01", "lastClose": "33.340", "volume": "29182605", "open": "27.205", "high": "41.126", "low": "26.022"}, {"reportDate": "2014-08-04", "lastClose": "10.334", "volume": "32860034", "open": "30.124", "high": "24.602", "low": "7.448"}, {"reportDate": "2014-08-05", "lastClose": "36.138", "volume": "21783009", "open": "9.807", "high": "36.517", "low": "36.137"}, {"reportDate": "2014-08-06", "lastClose": "24.532", "volume": "19902020", "open": "33.543", "high": "34.841", "low": "24.055"}, {"reportDate": "2014-08-07", "lastClose": "24.962", "volume": "27010130", "open": "22.898", "high": "42.503", "low": "23.495"}, {"reportDate": "2014-08-08", "lastClose": "28.118", "volume": "28231203", "open": "22.851", "high": "36.583", "low": "16.643"}, {"reportDate": "2014-08-11", "lastClose": "11.170", "volume": "18150163", "open": "26.475", "high": "13.004", "low": "9.264"}, {"reportDate": "2014-08-12", "lastClose": "36.246", "volume": "17179765", "open": "11.102", "high": "39.652", "low": "26.792"}, {"reportDate": "2014-08-13", "lastClose": "33.725", "volume": "22620064", "open": "32.791", "high": "39.642", "low": "18.731"}, {"reportDate": "2014-08-14", "lastClose": "26.631", "volume": "18908732", "open": "32.976", "high": "40.519", "low": "24.249"}, {"reportDate": "2014-08-15", "lastClose": "24.193", "volume": "35903502", "open": "24.186", "high": "41.653", "low": "8.919"}, {"reportDate": "2014-08-18", "lastClose": "22.133", "volume": "25963298", "open": "24.183", "high": "24.049", "low": "13.174"}, {"reportDate": "2014-08-19", "lastClose": "22.062", "volume": "25238911", "open": "19.998", "high": "31.686", "low": "12.649"}, {"reportDate": "2014-08-20", "lastClose": "36.902", "volume": "21723544", "open": "21.247", "high": "45.136", "low": "15.793"}, {"reportDate": "2014-08-21", "lastClose": "29.660", "volume": "21674983", "open": "33.653", "high": "33.796", "low": "11.401"}, {"reportDate": "2014-08-22", "lastClose": "20.402", "volume": "17915737", "open": "28.518", "high": "28.175", "low": "12.319"}, {"reportDate": "2014-08-25", "lastClose": "34.337", "volume": "14312769", "open": "19.574", "high": "45.187", "low": "25.959"}, {"reportDate": "2014-08-26", "lastClose": "43.928", "volume": "13447659", "open": "32.441", "high": "44.344", "low": "42.674"}, {"reportDate": "2014-08-27", "lastClose": "42.951", "volume": "18439105", "open": "43.759", "high": "43.990", "low": "38.043"}, {"reportDate": "2014-08-28", "lastClose": "29.879", "volume": "16730021", "open": "41.957", "high": "30.709", "low": "19.998"}, {"reportDate": "2014-08-29", "lastClose": "36.124", "volume": "18311759", "open": "27.704", "high": "36.883", "low": "28.918"}, {"reportDate": "2014-09-02", "lastClose": "35.368", "volume": "22149332", "open": "34.818", "high": "42.999", "low": "25.108"}, {"reportDate": "2014-09-03", "lastClose": "3.188", "volume": "32933302", "open": "32.465", "high": "6.977", "low": "2.822"}, {"reportDate": "2014-09-04", "lastClose": "43.357", "volume": "25744994", "open": "2.918", "high": "44.452", "low": "41.991"}, {"reportDate": "2014-09-05", "lastClose": "18.062", "volume": "34041491", "open": "40.305", "high": "26.052", "low": "7.452"}, {"reportDate": "2014-09-08", "lastClose": "13.770", "volume": "43366679", "open": "17.711", "high": "43.664", "low": "3.853"}, {"reportDate": "2014-09-09", "lastClose": "43.904", "volume": "37340020", "open": "12.397", "high": "44.431", "low": "0.244"}, {"reportDate": "2014-09-10", "lastClose": "18.746", "volume": "26752292", "open": "41.941", "high": "30.291", "low": "16.875"}, {"reportDate": "2014-09-11", "lastClose": "35.990", "volume": "26914023", "open": "18.487", "high": "45.911", "low": "35.077"}, {"reportDate": "2014-09-12", "lastClose": "26.356", "volume": "34355253", "open": "32.890", "high": "29.371", "low": "0.886"}, {"reportDate": "2014-09-15", "lastClose": "30.314", "volume": "33332595", "open": "25.675", "high": "35.168", "low": "26.719"}, {"reportDate": "2014-09-16", "lastClose": "28.654", "volume": "25311367", "open": "27.567", "high": "29.119", "low": "26.249"}, {"reportDate": "2014-09-17", "lastClose": "30.916", "volume": "37618015", "open": "26.368", "high": "42.936", "low": "26.526"}, {"reportDate": "2014-09-18", "lastClose": "27.485", "volume": "35193874", "open": "30.022", "high": "31.592", "low": "10.099"}, {"reportDate": "2014-09-19", "lastClose": "18.928", "volume": "173924144", "open": "26.992", "high": "27.976", "low": "14.977"}, {"reportDate": "2014-09-22", "lastClose": "47.032", "volume": "34969380", "open": "18.287", "high": "47.087", "low": "46.973"}, {"reportDate": "2014-09-23", "lastClose": "41.313", "volume": "27845138", "open": "43.280", "high": "42.696", "low": "40.792"}, {"reportDate": "2014-09-24", "lastClose": "31.584", "volume": "22144796", "open": "40.216", "high": "40.426", "low": "27.559"}, {"reportDate": "2014-09-25", "lastClose": "24.536", "volume": "30700669", "open": "31.417", "high": "36.923", "low": "20.519"}, {"reportDate": "2014-09-26", "lastClose": "40.989", "volume": "22465508", "open": "24.169", "high": "45.112", "low": "33.229"}, {"reportDate": "2014-09-29", "lastClose": "29.317", "volume": "25762169", "open": "37.584", "high": "42.403", "low": "14.826"}, {"reportDate": "2014-09-30", "lastClose": "44.442", "volume": "31964306", "open": "28.637", "high": "45.307", "low": "44.060"}, {"reportDate": "2014-10-01", "lastClose": "18.961", "volume": "31417186", "open": "42.278", "high": "33.735", "low": "11.249"}, {"reportDate": "2014-10-02", "lastClose": "18.653", "volume": "23463548", "open": "18.288", "high": "19.051", "low": "10.198"}, {"reportDate": "2014-10-03", "lastClose": "32.433", "volume": "29633727", "open": "17.804", "high": "36.795", "low": "31.801"}, {"reportDate": "2014-10-06", "lastClose": "40.177", "volume": "16694547", "open": "30.342", "high": "42.533", "low": "40.010"}, {"reportDate": "2014-10-07", "lastClose": "18.519", "volume": "24800945", "open": "36.180", "high": "27.564", "low": "15.198"}, {"reportDate": "2014-10-08", "lastClose": "38.210", "volume": "27652909", "open": "18.349", "high": "46.266", "low": "23.246"}, {"reportDate": "2014-10-09", "lastClose": "30.559", "volume": "30429601", "open": "36.071", "high": "42.688", "low": "12.839"}, {"reportDate": "2014-10-10", "lastClose": "10.930", "volume": "42112596", "open": "29.009", "high": "17.513", "low": "2.123"}, {"reportDate": "2014-10-13", "lastClose": "35.871", "volume": "30584322", "open": "10.341", "high": "38.218", "low": "20.555"}, {"reportDate": "2014-10-14", "lastClose": "40.453", "volume": "33976779", "open": "33.551", "high": "41.139", "low": "14.869"}, {"reportDate": "2014-10-15", "lastClose": "37.371", "volume": "51843187", "open": "39.636", "high": "38.721", "low": "23.076"}, {"reportDate": "2014-10-16", "lastClose": "30.597", "volume": "41270549", "open": "35.883", "high": "33.828", "low": "30.056"}, {"reportDate": "2014-10-17", "lastClose": "28.621", "volume": "37123355", "open": "29.278", "high": "37.098", "low": "18.969"}, {"reportDate": "2014-10-20", "lastClose": "26.702", "volume": "34041801", "open": "26.250", "high": "42.440", "low": "2.346"}, {"reportDate": "2014-10-21", "lastClose": "11.203", "volume": "33665722", "open": "25.125", "high": "12.058", "low": "9.488"}, {"reportDate": "2014-10-22", "lastClose": "17.740", "volume": "27122248", "open": "10.162", "high": "41.408", "low": "12.694"}, {"reportDate": "2014-10-23", "lastClose": "28.778", "volume": "42084602", "open": "16.702", "high": "29.464", "low": "24.385"}, {"reportDate": "2014-10-24", "lastClose": "32.678", "volume": "59060488", "open": "27.304", "high": "38.472", "low": "1.573"}, {"reportDate": "2014-10-27", "lastClose": "39.273", "volume": "28559632", "open": "30.005", "high": "41.722", "low": "34.295"}, {"reportDate": "2014-10-28", "lastClose": "24.461", "volume": "27986516", "open": "35.592", "high": "41.841", "low": "15.973"}, {"reportDate": "2014-10-29", "lastClose": "45.277", "volume": "28510896", "open": "22.186", "high": "46.264", "low": "44.630"}, {"reportDate": "2014-10-30", "lastClose": "20.752", "volume": "26664447", "open": "43.365", "high": "21.640", "low": "20.207"}, {"reportDate": "2014-10-31", "lastClose": "36.414", "volume": "30837148", "open": "19.414", "high": "41.314", "low": "35.505"}, {"reportDate": "2014-11-03", "lastClose": "33.318", "volume": "20298007", "open": "35.604", "high": "38.021", "low": "23.017"}, {"reportDate": "2014-11-04", "lastClose": "45.395", "volume": "20552523", "open": "30.626", "high": "45.585", "low": "45.070"}, {"reportDate": "2014-11-05", "lastClose": "23.178", "volume": "20444434", "open": "44.065", "high": "30.155", "low": "10.613"}, {"reportDate": "2014-11-06", "lastClose": "5.559", "volume": "28459521", "open": "21.906", "high": "17.491", "low": "4.283"}, {"reportDate": "2014-11-07", "lastClose": "8.692", "volume": "24685861", "open": "5.435", "high": "32.178", "low": "4.497"}, {"reportDate": "2014-11-10", "lastClose": "41.043", "volume": "35951988", "open": "8.496", "high": "47.132", "low": "29.791"}, {"reportDate": "2014-11-11", "lastClose": "33.970", "volume": "20909739", "open": "37.625", "high": "34.479", "low": "13.791"}, {"reportDate": "2014-11-12", "lastClose": "37.368", "volume": "20816931", "open": "32.636", "high": "48.532", "low": "28.615"}, {"reportDate": "2014-11-13", "lastClose": "23.533", "volume": "25260869", "open": "35.968", "high": "36.877", "low": "17.007"}, {"reportDate": "2014-11-14", "lastClose": "48.066", "volume": "28011126", "open": "22.173", "high": "48.265", "low": "43.841"}, {"reportDate": "2014-11-17", "lastClose": "32.839", "volume": "27309469", "open": "45.569", "high": "33.604", "low": "20.046"}, {"reportDate": "2014-11-18", "lastClose": "33.736", "volume": "19600182", "open": "30.817", "high": "37.960", "low": "31.853"}, {"reportDate": "2014-11-19", "lastClose": "27.030", "volume": "21316230", "open": "30.645", "high": "48.341", "low": "25.247"}, {"reportDate": "2014-11-20", "lastClose": "14.187", "volume": "20544719", "open": "25.786", "high": "28.230", "low": "7.382"}, {"reportDate": "2014-11-21", "lastClose": "21.089", "volume": "39567161", "open": "13.422", "high": "22.941", "low": "16.559"}, {"reportDate": "2014-11-24", "lastClose": "45.944", "volume": "32844172", "open": "20.950", "high": "47.099", "low": "43.764"}, {"reportDate": "2014-11-25", "lastClose": "43.747", "volume": "23210212", "open": "44.455", "high": "43.975", "low": "41.553"}, {"reportDate": "2014-11-26", "lastClose": "38.106", "volume": "23750921", "open": "41.073", "high": "47.430", "low": "16.060"}, {"reportDate": "2014-11-28", "lastClose": "24.818", "volume": "18472933", "open": "37.774", "high": "36.664", "low": "2.273"}, {"reportDate": "2014-12-01", "lastClose": "46.493", "volume": "27720435", "open": "23.857", "high": "48.021", "low": "45.951"}, {"reportDate": "2014-12-02", "lastClose": "35.063", "volume": "25199327", "open": "42.494", "high": "46.505", "low": "32.999"}, {"reportDate": "2014-12-03", "lastClose": "36.549", "volume": "21311818", "open": "32.826", "high": "43.103", "low": "35.031"}, {"reportDate": "2014-12-04", "lastClose": "23.990", "volume": "27094212", "open": "36.100", "high": "48.511", "low": "16.673"}, {"reportDate": "2014-12-05", "lastClose": "46.993", "volume": "26380388", "open": "23.916", "high": "47.376", "low": "44.908"}, {"reportDate": "2014-12-08", "lastClose": "4.655", "volume": "26333069", "open": "44.704", "high": "44.233", "low": "1.285"}, {"reportDate": "2014-12-09", "lastClose": "18.379", "volume": "22423377", "open": "4.254", "high": "45.352", "low": "8.820"}, {"reportDate": "2014-12-10", "lastClose": "44.570", "volume": "27932193", "open": "16.984", "high": "44.856", "low": "41.892"}, {"reportDate": "2014-12-11", "lastClose": "33.084", "volume": "28161391", "open": "40.676", "high": "43.167", "low": "26.749"}, {"reportDate": "2014-12-12", "lastClose": "39.763", "volume": "32749044", "open": "31.805", "high": "41.683", "low": "38.402"}, {"reportDate": "2014-12-15", "lastClose": "11.466", "volume": "26440987", "open": "37.614", "high": "34.166", "low": "10.900"}, {"reportDate": "2014-12-16", "lastClose": "36.277", "volume": "42706733", "open": "10.904", "high": "42.365", "low": "35.914"}, {"reportDate": "2014-12-17", "lastClose": "18.441", "volume": "32277016", "open": "34.148", "high": "27.830", "low": "8.335"}, {"reportDate": "2014-12-18", "lastClose": "36.263", "volume": "38180446", "open": "17.371", "high": "37.667", "low": "24.270"}, {"reportDate": "2014-12-19", "lastClose": "10.173", "volume": "56498878", "open": "36.149", "high": "38.758", "low": "4.210"}, {"reportDate": "2014-12-22", "lastClose": "39.041", "volume": "24451575", "open": "9.987", "high": "40.146", "low": "25.219"}, {"reportDate": "2014-12-23", "lastClose": "33.131", "volume": "19197798", "open": "38.390", "high": "47.516", "low": "16.429"}, {"reportDate": "2014-12-24", "lastClose": "33.706", "volume": "10973310", "open": "30.181", "high": "37.770", "low": "30.417"}, {"reportDate": "2014-12-26", "lastClose": "41.916", "volume": "12792414", "open": "32.663", "high": "45.310", "low": "13.338"}, {"reportDate": "2014-12-29", "lastClose": "35.613", "volume": "13719272", "open": "38.426", "high": "37.781", "low": "31.330"}, {"reportDate": "2014-12-30", "lastClose": "34.356", "volume": "14878241", "open": "33.496", "high": "35.298", "low": "30.745"}, {"reportDate": "2014-12-31", "lastClose": "21.976", "volume": "18246524", "open": "33.361", "high": "38.223", "low": "7.151"}, {"reportDate": "2015-01-02", "lastClose": "22.762", "volume": "23488271", "open": "21.544", "high": "25.919", "low": "12.533"}, {"reportDate": "2015-01-05", "lastClose": "44.379", "volume": "36720618", "open": "22.018", "high": "45.657", "low": "31.272"}, {"reportDate": "2015-01-06", "lastClose": "33.347", "volume": "33942469", "open": "42.935", "high": "35.445", "low": "32.533"}, {"reportDate": "2015-01-07", "lastClose": "44.805", "volume": "24865409", "open": "32.928", "high": "45.674", "low": "44.163"}, {"reportDate": "2015-01-08", "lastClose": "30.666", "volume": "23836090", "open": "43.699", "high": "47.670", "low": "22.717"}, {"reportDate": "2015-01-09", "lastClose": "30.982", "volume": "23063854", "open": "30.073", "high": "42.223", "low": "23.960"}, {"reportDate": "2015-01-12", "lastClose": "38.925", "volume": "20278673", "open": "28.157", "high": "41.486", "low": "38.158"}, {"reportDate": "2015-01-13", "lastClose": "40.850", "volume": "32570003", "open": "36.857", "high": "46.898", "low": "17.476"}, {"reportDate": "2015-01-14", "lastClose": "28.281", "volume": "27598594", "open": "39.793", "high": "41.186", "low": "18.592"}, {"reportDate": "2015-01-15", "lastClose": "36.169", "volume": "27724363", "open": "27.774", "high": "37.318", "low": "20.875"}, {"reportDate": "2015-01-16", "lastClose": "24.413", "volume": "34038537", "open": "33.773", "high": "44.395", "low": "15.147"}, {"reportDate": "2015-01-20", "lastClose": "23.525", "volume": "35075008", "open": "22.405", "high": "43.221", "low": "17.930"}, {"reportDate": "2015-01-21", "lastClose": "10.465", "volume": "31138691", "open": "23.371", "high": "22.294", "low": "9.254"}, {"reportDate": "2015-01-22", "lastClose": "40.590", "volume": "35387775", "open": "9.761", "high": "44.739", "low": "38.782"}, {"reportDate": "2015-01-23", "lastClose": "45.637", "volume": "21303674", "open": "36.787", "high": "47.168", "low": "43.897"}, {"reportDate": "2015-01-26", "lastClose": "24.788", "volume": "33278714", "open": "44.426", "high": "30.595", "low": "24.343"}, {"reportDate": "2015-01-27", "lastClose": "31.429", "volume": "156472498", "open": "22.946", "high": "33.071", "low": "30.952"}, {"reportDate": "2015-01-28", "lastClose": "27.331", "volume": "81675810", "open": "29.770", "high": "31.834", "low": "17.952"}, {"reportDate": "2015-01-29", "lastClose": "32.057", "volume": "51546876", "open": "26.782", "high": "37.765", "low": "28.972"}, {"reportDate": "2015-01-30", "lastClose": "15.395", "volume": "73769582", "open": "29.424", "high": "24.222", "low": "2.869"}, {"reportDate": "2015-02-02", "lastClose": "36.634", "volume": "43524537", "open": "13.987", "high": "37.028", "low": "34.118"}, {"reportDate": "2015-02-03", "lastClose": "27.745", "volume": "44868287", "open": "34.543", "high": "41.401", "low": "16.582"}, {"reportDate": "2015-02-04", "lastClose": "32.341", "volume": "37258402", "open": "26.767", "high": "35.431", "low": "24.029"}, {"reportDate": "2015-02-05", "lastClose": "30.726", "volume": "31360772", "open": "30.620", "high": "35.153", "low": "28.657"}, {"reportDate": "2015-02-06", "lastClose": "38.702", "volume": "31800529", "open": "28.696", "high": "39.782", "low": "32.292"}, {"reportDate": "2015-02-09", "lastClose": "22.915", "volume": "23690857", "open": "36.241", "high": "34.324", "low": "17.923"}, {"reportDate": "2015-02-10", "lastClose": "15.630", "volume": "25906886", "open": "21.759", "high": "36.706", "low": "4.601"}, {"reportDate": "2015-02-11", "lastClose": "34.946", "volume": "32388875", "open": "14.209", "high": "38.408", "low": "18.328"}, {"reportDate": "2015-02-12", "lastClose": "30.929", "volume": "30175167", "open": "33.396", "high": "34.828", "low": "5.886"}, {"reportDate": "2015-02-13", "lastClose": "29.960", "volume": "33612579", "open": "29.950", "high": "38.051", "low": "12.933"}, {"reportDate": "2015-02-17", "lastClose": "35.697", "volume": "32570073", "open": "29.647", "high": "37.895", "low": "35.423"}, {"reportDate": "2015-02-18", "lastClose": "24.127", "volume": "26624151", "open": "33.308", "high": "33.749", "low": "15.674"}, {"reportDate": "2015-02-19", "lastClose": "10.405", "volume": "23894204", "open": "22.553", "high": "11.035", "low": "6.523"}, {"reportDate": "2015-02-20", "lastClose": "34.934", "volume": "27552568", "open": "10.125", "high": "37.442", "low": "23.632"}, {"reportDate": "2015-02-23", "lastClose": "35.328", "volume": "26939599", "open": "33.392", "high": "39.524", "low": "24.919"}, {"reportDate": "2015-02-24", "lastClose": "16.120", "volume": "24086151", "open": "33.148", "high": "38.127", "low": "15.590"}, {"reportDate": "2015-02-25", "lastClose": "37.479", "volume": "27705304", "open": "15.707", "high": "42.841", "low": "27.420"}, {"reportDate": "2015-02-26", "lastClose": "29.753", "volume": "26262276", "open": "35.681", "high": "40.906", "low": "24.771"}, {"reportDate": "2015-02-27", "lastClose": "41.527", "volume": "29903965", "open": "29.396", "high": "43.770", "low": "31.291"}, {"reportDate": "2015-03-02", "lastClose": "34.595", "volume": "27614653", "open": "38.520", "high": "40.218", "low": "32.812"}, {"reportDate": "2015-03-03", "lastClose": "27.329", "volume": "30732716", "open": "32.170", "high": "39.695", "low": "1.526"}, {"reportDate": "2015-03-04", "lastClose": "16.619", "volume": "23420280", "open": "25.592", "high": "26.835", "low": "0.474"}, {"reportDate": "2015-03-05", "lastClose": "10.059", "volume": "20510377", "open": "15.629", "high": "42.109", "low": "8.353"}, {"reportDate": "2015-03-06", "lastClose": "33.477", "volume": "31390457", "open": "9.650", "high": "33.739", "low": "33.452"}, {"reportDate": "2015-03-09", "lastClose": "22.561", "volume": "31150871", "open": "32.489", "high": "37.127", "low": "19.928"}, {"reportDate": "2015-03-10", "lastClose": "21.066", "volume": "36048595", "open": "21.236", "high": "29.469", "low": "4.419"}, {"reportDate": "2015-03-11", "lastClose": "28.558", "volume": "29617815", "open": "20.647", "high": "31.150", "low": "26.137"}, {"reportDate": "2015-03-12", "lastClose": "13.028", "volume": "54486084", "open": "27.767", "high": "38.956", "low": "0.244"}, {"reportDate": "2015-03-13", "lastClose": "16.144", "volume": "53397129", "open": "12.488", "high": "18.463", "low": "14.015"}, {"reportDate": "2015-03-16", "lastClose": "24.088", "volume": "29752201", "open": "15.897", "high": "26.736", "low": "19.515"}, {"reportDate": "2015-03-17", "lastClose": "23.855", "volume": "26718607", "open": "22.741", "high": "32.865", "low": "0.325"}, {"reportDate": "2015-03-18", "lastClose": "31.784", "volume": "35922880", "open": "22.076", "high": "37.480", "low": "22.092"}, {"reportDate": "2015-03-19", "lastClose": "31.217", "volume": "31334063", "open": "29.781", "high": "31.525", "low": "28.434"}, {"reportDate": "2015-03-20", "lastClose": "38.873", "volume": "60923220", "open": "29.849", "high": "42.300", "low": "37.942"}, {"reportDate": "2015-03-23", "lastClose": "33.526", "volume": "25935461", "open": "36.231", "high": "36.605", "low": "24.528"}, {"reportDate": "2015-03-24", "lastClose": "31.621", "volume": "20634772", "open": "31.627", "high": "33.451", "low": "23.878"}, {"reportDate": "2015-03-25", "lastClose": "38.041", "volume": "42756881", "open": "29.071", "high": "40.592", "low": "32.514"}, {"reportDate": "2015-03-26", "lastClose": "15.847", "volume": "34864409", "open": "34.480", "high": "35.758", "low": "1.486"}, {"reportDate": "2015-03-27", "lastClose": "33.330", "volume": "33337047", "open": "15.589", "high": "34.671", "low": "18.489"}, {"reportDate": "2015-03-30", "lastClose": "35.868", "volume": "28483011", "open": "30.196", "high": "40.444", "low": "19.926"}, {"reportDate": "2015-03-31", "lastClose": "37.031", "volume": "31330813", "open": "34.896", "high": "39.179", "low": "36.230"}, {"reportDate": "2015-04-01", "lastClose": "36.762", "volume": "35904145", "open": "33.896", "high": "40.008", "low": "34.524"}, {"reportDate": "2015-04-02", "lastClose": "9.958", "volume": "33940767", "open": "34.034", "high": "33.895", "low": "9.167"}, {"reportDate": "2015-04-06", "lastClose": "34.266", "volume": "35353390", "open": "9.191", "high": "35.408", "low": "32.293"}, {"reportDate": "2015-04-07", "lastClose": "33.450", "volume": "28055466", "open": "31.573", "high": "40.813", "low": "30.032"}, {"reportDate": "2015-04-08", "lastClose": "35.203", "volume": "22047757", "open": "30.913", "high": "37.825", "low": "32.602"}, {"reportDate": "2015-04-09", "lastClose": "28.291", "volume": "21338202", "open": "32.677", "high": "30.073", "low": "28.100"}, {"reportDate": "2015-04-10", "lastClose": "38.079", "volume": "27538598", "open": "26.646", "high": "39.058", "low": "36.688"}, {"reportDate": "2015-04-13", "lastClose": "36.988", "volume": "27844447", "open": "36.550", "high": "38.701", "low": "36.608"}, {"reportDate": "2015-04-14", "lastClose": "26.131", "volume": "23746742", "open": "36.674", "high": "26.813", "low": "10.061"}, {"reportDate": "2015-04-15", "lastClose": "22.260", "volume": "26084143", "open": "24.341", "high": "28.346", "low": "2.182"}, {"reportDate": "2015-04-16", "lastClose": "21.161", "volume": "20109192", "open": "21.984", "high": "37.903", "low": "17.186"}, {"reportDate": "2015-04-17", "lastClose": "17.233", "volume": "34630340", "open": "20.648", "high": "24.075", "low": "4.742"}, {"reportDate": "2015-04-20", "lastClose": "41.401", "volume": "42168202", "open": "15.793", "high": "41.749", "low": "41.317"}, {"reportDate": "2015-04-21", "lastClose": "22.357", "volume": "23154250", "open": "37.922", "high": "34.017", "low": "16.843"}, {"reportDate": "2015-04-22", "lastClose": "37.205", "volume": "20519873", "open": "22.156", "high": "42.432", "low": "25.704"}, {"reportDate": "2015-04-23", "lastClose": "10.988", "volume": "39975349", "open": "33.764", "high": "13.335", "low": "5.495"}, {"reportDate": "2015-04-24", "lastClose": "31.163", "volume": "125312734", "open": "10.526", "high": "36.247", "low": "30.430"}, {"reportDate": "2015-04-27", "lastClose": "39.043", "volume": "49489025", "open": "29.980", "high": "42.409", "low": "18.392"}, {"reportDate": "2015-04-28", "lastClose": "18.415", "volume": "53741116", "open": "38.765", "high": "42.875", "low": "16.044"}, {"reportDate": "2015-04-29", "lastClose": "43.406", "volume": "42406957", "open": "17.351", "high": "43.577", "low": "43.144"}, {"reportDate": "2015-04-30", "lastClose": "34.039", "volume": "53804186", "open": "41.227", "high": "34.911", "low": "28.895"}, {"reportDate": "2015-05-01", "lastClose": "33.562", "volume": "35699707", "open": "32.798", "high": "37.024", "low": "31.365"}, {"reportDate": "2015-05-04", "lastClose": "31.601", "volume": "28740397", "open": "32.625", "high": "43.130", "low": "18.771"}, {"reportDate": "2015-05-05", "lastClose": "1.948", "volume": "40326478", "open": "28.774", "high": "35.172", "low": "0.040"}, {"reportDate": "2015-05-06", "lastClose": "45.079", "volume": "48581045", "open": "1.931", "high": "45.911", "low": "44.891"}, {"reportDate": "2015-05-07", "lastClose": "5.225", "volume": "31143558", "open": "41.571", "high": "24.024", "low": "3.355"}, {"reportDate": "2015-05-08", "lastClose": "34.023", "volume": "28256997", "open": "4.873", "high": "46.338", "low": "23.124"}, {"reportDate": "2015-05-11", "lastClose": "34.580", "volume": "23338420", "open": "32.449", "high": "42.618", "low": "18.963"}, {"reportDate": "2015-05-12", "lastClose": "43.523", "volume": "28549323", "open": "31.276", "high": "44.973", "low": "40.474"}, {"reportDate": "2015-05-13", "lastClose": "19.597", "volume": "30599733", "open": "40.363", "high": "41.293", "low": "4.459"}, {"reportDate": "2015-05-14", "lastClose": "35.638", "volume": "26551748", "open": "18.188", "high": "41.787", "low": "22.890"}, {"reportDate": "2015-05-15", "lastClose": "32.357", "volume": "27510822", "open": "34.514", "high": "41.205", "low": "12.933"}, {"reportDate": "2015-05-18", "lastClose": "44.112", "volume": "21804109", "open": "31.453", "high": "44.834", "low": "15.231"}, {"reportDate": "2015-05-19", "lastClose": "42.773", "volume": "24326393", "open": "42.057", "high": "46.767", "low": "37.085"}, {"reportDate": "2015-05-20", "lastClose": "43.083", "volume": "21145551", "open": "41.286", "high": "44.150", "low": "32.940"}, {"reportDate": "2015-05-21", "lastClose": "41.471", "volume": "19763741", "open": "40.957", "high": "42.798", "low": "20.200"}, {"reportDate": "2015-05-22", "lastClose": "45.999", "volume": "21560681", "open": "38.623", "high": "46.010", "low": "24.666"}, {"reportDate": "2015-05-26", "lastClose": "25.305", "volume": "29217318", "open": "44.798", "high": "38.752", "low": "19.695"}, {"reportDate": "2015-05-27", "lastClose": "27.008", "volume": "26055847", "open": "24.686", "high": "40.675", "low": "17.177"}, {"reportDate": "2015-05-28", "lastClose": "26.140", "volume": "18528564", "open": "24.648", "high": "38.827", "low": "19.769"}, {"reportDate": "2015-05-29", "lastClose": "44.551", "volume": "34677767", "open": "24.099", "high": "45.311", "low": "39.395"}, {"reportDate": "2015-06-01", "lastClose": "14.917", "volume": "23238679", "open": "40.924", "high": "23.458", "low": "12.643"}, {"reportDate": "2015-06-02", "lastClose": "8.443", "volume": "19687717", "open": "14.196", "high": "23.625", "low": "3.771"}, {"reportDate": "2015-06-03", "lastClose": "17.193", "volume": "27765535", "open": "8.116", "high": "42.468", "low": "12.160"}, {"reportDate": "2015-06-04", "lastClose": "42.065", "volume": "25689437", "open": "16.915", "high": "47.058", "low": "36.263"}, {"reportDate": "2015-06-05", "lastClose": "8.603", "volume": "24811322", "open": "39.319", "high": "16.327", "low": "1.067"}, {"reportDate": "2015-06-08", "lastClose": "21.999", "volume": "19861494", "open": "8.101", "high": "26.093", "low": "12.651"}, {"reportDate": "2015-06-09", "lastClose": "35.363", "volume": "22345292", "open": "21.803", "high": "45.136", "low": "16.336"}, {"reportDate": "2015-06-10", "lastClose": "32.129", "volume": "23662477", "open": "34.709", "high": "32.555", "low": "23.468"}, {"reportDate": "2015-06-11", "lastClose": "6.511", "volume": "25831604", "open": "29.378", "high": "19.342", "low": "5.857"}, {"reportDate": "2015-06-12", "lastClose": "23.430", "volume": "23280911", "open": "6.197", "high": "33.663", "low": "0.804"}, {"reportDate": "2015-06-15", "lastClose": "9.440", "volume": "29585767", "open": "21.368", "high": "24.547", "low": "0.556"}, {"reportDate": "2015-06-16", "lastClose": "36.703", "volume": "25916105", "open": "8.971", "high": "43.213", "low": "34.552"}, {"reportDate": "2015-06-17", "lastClose": "40.031", "volume": "28228489", "open": "36.295", "high": "40.718", "low": "2.297"}, {"reportDate": "2015-06-18", "lastClose": "44.645", "volume": "28567072", "open": "36.874", "high": "46.762", "low": "44.478"}, {"reportDate": "2015-06-19", "lastClose": "16.465", "volume": "53697501", "open": "42.754", "high": "43.016", "low": "4.455"}, {"reportDate": "2015-06-22", "lastClose": "44.026", "volume": "19489189", "open": "16.019", "high": "45.440", "low": "41.585"}, {"reportDate": "2015-06-23", "lastClose": "19.905", "volume": "21570252", "open": "42.859", "high": "25.787", "low": "5.192"}, {"reportDate": "2015-06-24", "lastClose": "27.765", "volume": "28688030", "open": "18.540", "high": "35.838", "low": "21.849"}, {"reportDate": "2015-06-25", "lastClose": "27.466", "volume": "16987181", "open": "25.138", "high": "32.492", "low": "9.860"}, {"reportDate": "2015-06-26", "lastClose": "20.983", "volume": "46577645", "open": "26.044", "high": "33.235", "low": "18.598"}, {"reportDate": "2015-06-29", "lastClose": "38.405", "volume": "28873498", "open": "20.263", "high": "40.709", "low": "32.178"}, {"reportDate": "2015-06-30", "lastClose": "17.757", "volume": "32637796", "open": "36.678", "high": "20.599", "low": "1.749"}, {"reportDate": "2015-07-01", "lastClose": "33.693", "volume": "23028153", "open": "16.501", "high": "40.957", "low": "26.127"}, {"reportDate": "2015-07-02", "lastClose": "28.454", "volume": "21482277", "open": "30.477", "high": "38.926", "low": "22.365"}, {"reportDate": "2015-07-06", "lastClose": "16.724", "volume": "21524145", "open": "27.999", "high": "27.777", "low": "10.539"}, {"reportDate": "2015-07-07", "lastClose": "12.488", "volume": "32831834", "open": "16.047", "high": "37.063", "low": "9.856"}, {"reportDate": "2015-07-08", "lastClose": "27.942", "volume": "38608902", "open": "11.477", "high": "35.917", "low": "26.630"}, {"reportDate": "2015-07-09", "lastClose": "33.809", "volume": "27951940", "open": "25.497", "high": "37.782", "low": "30.958"}, {"reportDate": "2015-07-10", "lastClose": "42.509", "volume": "20408494", "open": "31.654", "high": "42.903", "low": "37.368"}, {"reportDate": "2015-07-13", "lastClose": "10.403", "volume": "25519286", "open": "39.738", "high": "29.594", "low": "0.206"}, {"reportDate": "2015-07-14", "lastClose": "42.579", "volume": "19592373", "open": "10.040", "high": "42.970", "low": "42.449"}, {"reportDate": "2015-07-15", "lastClose": "31.184", "volume": "22774200", "open": "38.422", "high": "42.123", "low": "7.083"}, {"reportDate": "2015-07-16", "lastClose": "36.372", "volume": "24696297", "open": "30.556", "high": "39.251", "low": "33.345"}, {"reportDate": "2015-07-17", "lastClose": "34.510", "volume": "28919262", "open": "36.099", "high": "42.337", "low": "10.571"}, {"reportDate": "2015-07-20", "lastClose": "44.012", "volume": "28034604", "open": "32.229", "high": "44.430", "low": "43.306"}, {"reportDate": "2015-07-21", "lastClose": "34.429", "volume": "39434743", "open": "42.787", "high": "35.936", "low": "26.414"}, {"reportDate": "2015-07-22", "lastClose": "28.310", "volume": "49343239", "open": "34.211", "high": "44.975", "low": "28.004"}, {"reportDate": "2015-07-23", "lastClose": "32.313", "volume": "33190496", "open": "25.842", "high": "37.320", "low": "31.828"}, {"reportDate": "2015-07-24", "lastClose": "18.180", "volume": "31582648", "open": "29.498", "high": "29.379", "low": "4.295"}, {"reportDate": "2015-07-27", "lastClose": "24.848", "volume": "37667821", "open": "16.705", "high": "31.211", "low": "17.273"}, {"reportDate": "2015-07-28", "lastClose": "39.122", "volume": "28040284", "open": "22.679", "high": "39.657", "low": "24.165"}, {"reportDate": "2015-07-29", "lastClose": "21.205", "volume": "36657929", "open": "38.219", "high": "39.610", "low": "5.034"}, {"reportDate": "2015-07-30", "lastClose": "40.742", "volume": "36285723", "open": "20.256", "high": "43.120", "low": "28.812"}, {"reportDate": "2015-07-31", "lastClose": "41.777", "volume": "26895808", "open": "38.525", "high": "44.902", "low": "32.041"}, {"reportDate": "2015-08-03", "lastClose": "30.968", "volume": "22313797", "open": "39.633", "high": "46.322", "low": "29.803"}, {"reportDate": "2015-08-04", "lastClose": "15.073", "volume": "27485296", "open": "29.284", "high": "44.226", "low": "12.334"}, {"reportDate": "2015-08-05", "lastClose": "37.631", "volume": "23032995", "open": "14.395", "high": "42.391", "low": "36.061"}, {"reportDate": "2015-08-06", "lastClose": "42.246", "volume": "26137136", "open": "35.222", "high": "43.054", "low": "42.163"}, {"reportDate": "2015-08-07", "lastClose": "46.302", "volume": "16204210", "open": "38.931", "high": "46.413", "low": "45.599"}, {"reportDate": "2015-08-10", "lastClose": "30.498", "volume": "22121129", "open": "43.339", "high": "34.484", "low": "30.269"}, {"reportDate": "2015-08-11", "lastClose": "42.233", "volume": "28585521", "open": "30.302", "high": "46.514", "low": "40.780"}, {"reportDate": "2015-08-12", "lastClose": "30.425", "volume": "26952276", "open": "38.172", "high": "35.592", "low": "29.677"}, {"reportDate": "2015-08-13", "lastClose": "15.238", "volume": "22041215", "open": "29.504", "high": "35.273", "low": "0.065"}, {"reportDate": "2015-08-14", "lastClose": "26.786", "volume": "17738143", "open": "15.041", "high": "38.050", "low": "23.789"}, {"reportDate": "2015-08-17", "lastClose": "29.750", "volume": "18555519", "open": "25.899", "high": "43.786", "low": "14.865"}, {"reportDate": "2015-08-18", "lastClose": "19.190", "volume": "19934697", "open": "28.538", "high": "42.649", "low": "3.198"}, {"reportDate": "2015-08-19", "lastClose": "28.598", "volume": "26441781", "open": "18.395", "high": "32.602", "low": "27.239"}, {"reportDate": "2015-08-20", "lastClose": "41.096", "volume": "29271549", "open": "26.147", "high": "45.044", "low": "13.356"}, {"reportDate": "2015-08-21", "lastClose": "38.666", "volume": "62506421", "open": "39.064", "high": "39.625", "low": "31.441"}, {"reportDate": "2015-08-24", "lastClose": "40.570", "volume": "84996171", "open": "38.373", "high": "41.811", "low": "29.173"}, {"reportDate": "2015-08-25", "lastClose": "39.995", "volume": "66032310", "open": "40.085", "high": "40.453", "low": "39.960"}, {"reportDate": "2015-08-26", "lastClose": "30.471", "volume": "62406347", "open": "37.565", "high": "41.809", "low": "18.585"}, {"reportDate": "2015-08-27", "lastClose": "38.643", "volume": "50032831", "open": "29.676", "high": "43.797", "low": "31.138"}, {"reportDate": "2015-08-28", "lastClose": "22.096", "volume": "23666640", "open": "37.740", "high": "23.091", "low": "15.551"}, {"reportDate": "2015-08-31", "lastClose": "20.905", "volume": "34307165", "open": "20.825", "high": "40.871", "low": "18.921"}, {"reportDate": "2015-09-01", "lastClose": "4.564", "volume": "43625530", "open": "20.005", "high": "24.414", "low": "2.573"}, {"reportDate": "2015-09-02", "lastClose": "33.800", "volume": "32532570", "open": "4.226", "high": "40.020", "low": "28.836"}, {"reportDate": "2015-09-03", "lastClose": "8.096", "volume": "27289150", "open": "33.547", "high": "21.743", "low": "5.433"}, {"reportDate": "2015-09-04", "lastClose": "26.207", "volume": "36020097", "open": "7.892", "high": "32.822", "low": "12.340"}, {"reportDate": "2015-09-08", "lastClose": "25.513", "volume": "29877061", "open": "24.000", "high": "26.279", "low": "24.840"}, {"reportDate": "2015-09-09", "lastClose": "22.623", "volume": "27864497", "open": "23.826", "high": "42.108", "low": "2.406"}, {"reportDate": "2015-09-10", "lastClose": "23.264", "volume": "30390596", "open": "21.236", "high": "43.053", "low": "22.745"}, {"reportDate": "2015-09-11", "lastClose": "31.037", "volume": "22148809", "open": "22.076", "high": "39.391", "low": "30.567"}, {"reportDate": "2015-09-14", "lastClose": "31.342", "volume": "22330606", "open": "29.383", "high": "38.281", "low": "22.411"}, {"reportDate": "2015-09-15", "lastClose": "39.712", "volume": "24331817", "open": "29.376", "high": "42.770", "low": "32.696"}, {"reportDate": "2015-09-16", "lastClose": "27.164", "volume": "22789037", "open": "38.217", "high": "41.106", "low": "9.737"}, {"reportDate": "2015-09-17", "lastClose": "24.387", "volume": "25463503", "open": "26.076", "high": "27.727", "low": "19.914"}, {"reportDate": "2015-09-18", "lastClose": "37.588", "volume": "57146570", "open": "22.027", "high": "39.741", "low": "35.762"}, {"reportDate": "2015-09-21", "lastClose": "17.648", "volume": "24056067", "open": "36.080", "high": "26.249", "low": "11.409"}, {"reportDate": "2015-09-22", "lastClose": "36.057", "volume": "26051098", "open": "16.376", "high": "42.881", "low": "32.214"}, {"reportDate": "2015-09-23", "lastClose": "10.593", "volume": "16908048", "open": "34.604", "high": "33.756", "low": "1.298"}, {"reportDate": "2015-09-24", "lastClose": "33.046", "volume": "25988836", "open": "10.518", "high": "37.727", "low": "27.235"}, {"reportDate": "2015-09-25", "lastClose": "42.949", "volume": "29372146", "open": "31.422", "high": "42.957", "low": "41.301"}, {"reportDate": "2015-09-28", "lastClose": "35.828", "volume": "23489543", "open": "42.208", "high": "42.394", "low": "34.899"}, {"reportDate": "2015-09-29", "lastClose": "41.585", "volume": "28291645", "open": "33.674", "high": "42.152", "low": "38.041"}, {"reportDate": "2015-09-30", "lastClose": "38.985", "volume": "34517916", "open": "37.933", "high": "40.710", "low": "38.698"}, {"reportDate": "2015-10-01", "lastClose": "29.293", "volume": "27943107", "open": "38.771", "high": "37.713", "low": "28.990"}, {"reportDate": "2015-10-02", "lastClose": "21.176", "volume": "33459652", "open": "29.104", "high": "22.935", "low": "1.237"}, {"reportDate": "2015-10-05", "lastClose": "38.430", "volume": "27731094", "open": "20.339", "high": "41.235", "low": "31.916"}, {"reportDate": "2015-10-06", "lastClose": "37.199", "volume": "27423340", "open": "36.939", "high": "43.258", "low": "35.022"}, {"reportDate": "2015-10-07", "lastClose": "23.724", "volume": "25570918", "open": "33.690", "high": "37.042", "low": "22.449"}, {"reportDate": "2015-10-08", "lastClose": "26.897", "volume": "33228241", "open": "22.780", "high": "32.524", "low": "11.960"}, {"reportDate": "2015-10-09", "lastClose": "35.109", "volume": "24980925", "open": "26.641", "high": "43.857", "low": "12.917"}, {"reportDate": "2015-10-12", "lastClose": "23.552", "volume": "16440847", "open": "34.930", "high": "41.511", "low": "22.630"}, {"reportDate": "2015-10-13", "lastClose": "43.449", "volume": "16586072", "open": "22.051", "high": "44.801", "low": "43.445"}, {"reportDate": "2015-10-14", "lastClose": "41.019", "volume": "20647760", "open": "41.060", "high": "43.257", "low": "39.525"}, {"reportDate": "2015-10-15", "lastClose": "35.730", "volume": "22189873", "open": "39.286", "high": "37.166", "low": "34.957"}, {"reportDate": "2015-10-16", "lastClose": "29.011", "volume": "21186584", "open": "33.626", "high": "40.270", "low": "21.351"}, {"reportDate": "2015-10-19", "lastClose": "26.168", "volume": "27027252", "open": "28.106", "high": "42.742", "low": "20.971"}, {"reportDate": "2015-10-20", "lastClose": "41.940", "volume": "27838270", "open": "25.548", "high": "44.865", "low": "41.152"}, {"reportDate": "2015-10-21", "lastClose": "9.923", "volume": "21723855", "open": "40.261", "high": "31.032", "low": "5.989"}, {"reportDate": "2015-10-22", "lastClose": "44.353", "volume": "46726075", "open": "9.081", "high": "44.842", "low": "43.910"}, {"reportDate": "2015-10-23", "lastClose": "41.849", "volume": "116802342", "open": "42.445", "high": "49.091", "low": "39.749"}, {"reportDate": "2015-10-26", "lastClose": "36.149", "volume": "56674834", "open": "40.640", "high": "41.067", "low": "31.929"}, {"reportDate": "2015-10-27", "lastClose": "50.761", "volume": "47471894", "open": "36.053", "high": "52.760", "low": "50.721"}, {"reportDate": "2015-10-28", "lastClose": "49.267", "volume": "38373551", "open": "49.760", "high": "50.641", "low": "35.639"}, {"reportDate": "2015-10-29", "lastClose": "16.251", "volume": "29152280", "open": "47.245", "high": "26.080", "low": "0.882"}, {"reportDate": "2015-10-30", "lastClose": "53.438", "volume": "41758685", "open": "14.942", "high": "53.906", "low": "50.337"}, {"reportDate": "2015-11-02", "lastClose": "46.867", "volume": "28065210", "open": "48.838", "high": "47.227", "low": "37.029"}, {"reportDate": "2015-11-03", "lastClose": "34.253", "volume": "35481530", "open": "43.044", "high": "47.492", "low": "33.600"}, {"reportDate": "2015-11-04", "lastClose": "22.669", "volume": "32451202", "open": "31.568", "high": "29.216", "low": "17.164"}, {"reportDate": "2015-11-05", "lastClose": "48.417", "volume": "26567933", "open": "21.051", "high": "53.512", "low": "33.965"}, {"reportDate": "2015-11-06", "lastClose": "12.096", "volume": "28320307", "open": "47.943", "high": "28.727", "low": "0.981"}, {"reportDate": "2015-11-09", "lastClose": "34.235", "volume": "30665925", "open": "12.074", "high": "43.435", "low": "32.150"}, {"reportDate": "2015-11-10", "lastClose": "44.750", "volume": "46181820", "open": "31.006", "high": "53.664", "low": "28.263"}, {"reportDate": "2015-11-11", "lastClose": "30.473", "volume": "29722923", "open": "40.369", "high": "42.823", "low": "12.080"}, {"reportDate": "2015-11-12", "lastClose": "44.540", "volume": "32040656", "open": "28.507", "high": "52.330", "low": "41.077"}, {"reportDate": "2015-11-13", "lastClose": "31.632", "volume": "35775597", "open": "43.186", "high": "41.179", "low": "27.493"}, {"reportDate": "2015-11-16", "lastClose": "44.989", "volume": "29663862", "open": "29.762", "high": "51.874", "low": "37.323"}, {"reportDate": "2015-11-17", "lastClose": "31.464", "volume": "28755230", "open": "40.608", "high": "39.224", "low": "27.814"}, {"reportDate": "2015-11-18", "lastClose": "52.847", "volume": "27272579", "open": "29.077", "high": "53.663", "low": "50.288"}, {"reportDate": "2015-11-19", "lastClose": "50.018", "volume": "25074647", "open": "49.484", "high": "51.787", "low": "49.648"}, {"reportDate": "2015-11-20", "lastClose": "24.066", "volume": "30846776", "open": "48.580", "high": "53.970", "low": "12.674"}, {"reportDate": "2015-11-23", "lastClose": "33.341", "volume": "26757047", "open": "22.893", "high": "41.280", "low": "28.515"}, {"reportDate": "2015-11-24", "lastClose": "30.441", "volume": "22888387", "open": "32.167", "high": "47.892", "low": "29.432"}, {"reportDate": "2015-11-25", "lastClose": "32.955", "volume": "17340092", "open": "28.149", "high": "43.651", "low": "30.899"}, {"reportDate": "2015-11-27", "lastClose": "45.401", "volume": "8581586", "open": "29.913", "high": "50.083", "low": "36.687"}, {"reportDate": "2015-11-30", "lastClose": "18.878", "volume": "54332615", "open": "42.032", "high": "48.317", "low": "9.786"}, {"reportDate": "2015-12-01", "lastClose": "36.522", "volume": "36149330", "open": "18.126", "high": "52.856", "low": "35.848"}, {"reportDate": "2015-12-02", "lastClose": "44.634", "volume": "44385286", "open": "33.809", "high": "52.410", "low": "35.117"}, {"reportDate": "2015-12-03", "lastClose": "39.861", "volume": "37307509", "open": "40.351", "high": "43.560", "low": "29.102"}, {"reportDate": "2015-12-04", "lastClose": "12.368", "volume": "41755582", "open": "38.096", "high": "48.380", "low": "2.196"}, {"reportDate": "2015-12-07", "lastClose": "49.678", "volume": "29983802", "open": "11.991", "high": "50.845", "low": "29.913"}, {"reportDate": "2015-12-08", "lastClose": "46.152", "volume": "26396752", "open": "48.845", "high": "53.388", "low": "44.731"}, {"reportDate": "2015-12-09", "lastClose": "25.453", "volume": "32602794", "open": "41.777", "high": "34.020", "low": "18.851"}, {"reportDate": "2015-12-10", "lastClose": "48.443", "volume": "27746642", "open": "24.593", "high": "50.013", "low": "47.502"}, {"reportDate": "2015-12-11", "lastClose": "43.117", "volume": "34424464", "open": "46.426", "high": "53.633", "low": "3.839"}, {"reportDate": "2015-12-14", "lastClose": "43.408", "volume": "40113916", "open": "41.948", "high": "47.327", "low": "2.437"}, {"reportDate": "2015-12-15", "lastClose": "52.171", "volume": "34755293", "open": "40.324", "high": "54.438", "low": "51.383"}, {"reportDate": "2015-12-16", "lastClose": "29.977", "volume": "33666667", "open": "50.570", "high": "54.670", "low": "16.367"}, {"reportDate": "2015-12-17", "lastClose": "33.245", "volume": "37438339", "open": "28.776", "high": "48.972", "low": "10.516"}, {"reportDate": "2015-12-18", "lastClose": "21.682", "volume": "70578907", "open": "31.153", "high": "50.205", "low": "20.719"}, {"reportDate": "2015-12-21", "lastClose": "10.373", "volume": "35465898", "open": "21.677", "high": "22.068", "low": "5.374"}, {"reportDate": "2015-12-22", "lastClose": "23.147", "volume": "22807304", "open": "9.777", "high": "28.767", "low": "17.817"}, {"reportDate": "2015-12-23", "lastClose": "50.443", "volume": "25021835", "open": "22.212", "high": "50.485", "low": "25.356"}, {"reportDate": "2015-12-24", "lastClose": "24.256", "volume": "9537751", "open": "45.878", "high": "28.367", "low": "16.773"}, {"reportDate": "2015-12-28", "lastClose": "51.599", "volume": "17874617", "open": "23.246", "high": "53.400", "low": "48.163"}, {"reportDate": "2015-12-29", "lastClose": "34.132", "volume": "26868707", "open": "46.533", "high": "36.866", "low": "32.721"}, {"reportDate": "2015-12-30", "lastClose": "8.343", "volume": "18638293", "open": "31.614", "high": "17.802", "low": "6.680"}, {"reportDate": "2015-12-31", "lastClose": "44.314", "volume": "23821173", "open": "8.092", "high": "45.356", "low": "44.226"}, {"reportDate": "2016-01-04", "lastClose": "41.928", "volume": "48357483", "open": "40.896", "high": "49.092", "low": "9.475"}, {"reportDate": "2016-01-05", "lastClose": "36.266", "volume": "27478159", "open": "40.130", "high": "38.798", "low": "31.810"}, {"reportDate": "2016-01-06", "lastClose": "35.644", "volume": "34235316", "open": "36.002", "high": "53.196", "low": "30.076"}, {"reportDate": "2016-01-07", "lastClose": "29.474", "volume": "46667386", "open": "34.523", "high": "37.208", "low": "19.275"}, {"reportDate": "2016-01-08", "lastClose": "51.364", "volume": "47418676", "open": "28.747", "high": "51.437", "low": "49.972"}, {"reportDate": "2016-01-11", "lastClose": "5.127", "volume": "30180567", "open": "50.883", "high": "6.064", "low": "4.961"}, {"reportDate": "2016-01-12", "lastClose": "24.526", "volume": "33637656", "open": "4.645", "high": "52.477", "low": "24.118"}, {"reportDate": "2016-01-13", "lastClose": "41.167", "volume": "55709334", "open": "22.724", "high": "42.418", "low": "35.003"}, {"reportDate": "2016-01-14", "lastClose": "9.847", "volume": "46145163", "open": "37.640", "high": "12.078", "low": "8.901"}, {"reportDate": "2016-01-15", "lastClose": "26.835", "volume": "65937653", "open": "9.690", "high": "28.653", "low": "3.661"}, {"reportDate": "2016-01-19", "lastClose": "4.289", "volume": "40696059", "open": "25.944", "high": "40.055", "low": "3.373"}, {"reportDate": "2016-01-20", "lastClose": "48.371", "volume": "53098405", "open": "4.150", "high": "49.245", "low": "27.977"}, {"reportDate": "2016-01-21", "lastClose": "45.007", "volume": "33051377", "open": "46.423", "high": "46.572", "low": "34.082"}, {"reportDate": "2016-01-22", "lastClose": "19.121", "volume": "35660114", "open": "43.333", "high": "49.290", "low": "16.519"}, {"reportDate": "2016-01-25", "lastClose": "15.124", "volume": "27762289", "open": "18.234", "high": "50.680", "low": "14.841"}, {"reportDate": "2016-01-26", "lastClose": "27.476", "volume": "24973315", "open": "14.981", "high": "32.723", "low": "5.281"}, {"reportDate": "2016-01-27", "lastClose": "23.685", "volume": "31097228", "open": "25.469", "high": "44.029", "low": "21.123"}, {"reportDate": "2016-01-28", "lastClose": "17.808", "volume": "60021577", "open": "21.489", "high": "23.866", "low": "9.500"}, {"reportDate": "2016-01-29", "lastClose": "36.375", "volume": "75052790", "open": "17.300", "high": "41.855", "low": "11.328"}, {"reportDate": "2016-02-01", "lastClose": "50.830", "volume": "43745579", "open": "35.233", "high": "53.900", "low": "40.735"}, {"reportDate": "2016-02-02", "lastClose": "30.993", "volume": "54193601", "open": "47.865", "high": "34.546", "low": "26.959"}, {"reportDate": "2016-02-03", "lastClose": "42.184", "volume": "47843212", "open": "30.275", "high": "46.508", "low": "10.960"}, {"reportDate": "2016-02-04", "lastClose": "39.113", "volume": "40139019", "open": "39.047", "high": "44.746", "low": "36.603"}, {"reportDate": "2016-02-05", "lastClose": "50.424", "volume": "61148570", "open": "35.263", "high": "50.424", "low": "48.879"}, {"reportDate": "2016-02-08", "lastClose": "46.593", "volume": "54177354", "open": "48.026", "high": "48.369", "low": "46.410"}, {"reportDate": "2016-02-09", "lastClose": "34.296", "volume": "43113502", "open": "44.862", "high": "44.403", "low": "24.764"}, {"reportDate": "2016-02-10", "lastClose": "26.015", "volume": "32412863", "open": "33.308", "high": "31.051", "low": "0.320"}, {"reportDate": "2016-02-11", "lastClose": "30.264", "volume": "44949156", "open": "24.624", "high": "30.787", "low": "19.525"}, {"reportDate": "2016-02-12", "lastClose": "45.157", "volume": "29214801", "open": "28.893", "high": "47.624", "low": "18.065"}, {"reportDate": "2016-02-16", "lastClose": "47.265", "volume": "35565296", "open": "42.858", "high": "49.106", "low": "46.893"}, {"reportDate": "2016-02-17", "lastClose": "21.927", "volume": "40027160", "open": "44.177", "high": "25.646", "low": "1.197"}, {"reportDate": "2016-02-18", "lastClose": "19.913", "volume": "21758510", "open": "21.836", "high": "43.788", "low": "7.148"}, {"reportDate": "2016-02-19", "lastClose": "9.857", "volume": "28574384", "open": "18.599", "high": "47.205", "low": "0.701"}, {"reportDate": "2016-02-22", "lastClose": "23.116", "volume": "21880599", "open": "9.688", "high": "37.691", "low": "3.645"}, {"reportDate": "2016-02-23", "lastClose": "37.398", "volume": "24458260", "open": "22.862", "high": "47.286", "low": "24.200"}, {"reportDate": "2016-02-24", "lastClose": "24.793", "volume": "29638059", "open": "34.198", "high": "50.617", "low": "17.756"}, {"reportDate": "2016-02-25", "lastClose": "30.269", "volume": "26278249", "open": "24.020", "high": "35.426", "low": "24.134"}, {"reportDate": "2016-02-26", "lastClose": "48.230", "volume": "30290218", "open": "27.975", "high": "51.494", "low": "47.891"}, {"reportDate": "2016-02-29", "lastClose": "27.487", "volume": "29248804", "open": "45.132", "high": "27.805", "low": "2.736"}, {"reportDate": "2016-03-01", "lastClose": "18.554", "volume": "29940754", "open": "27.035", "high": "41.387", "low": "8.061"}, {"reportDate": "2016-03-02", "lastClose": "40.786", "volume": "27215379", "open": "17.703", "high": "48.336", "low": "0.519"}, {"reportDate": "2016-03-03", "lastClose": "52.318", "volume": "19582905", "open": "37.326", "high": "52.568", "low": "49.414"}, {"reportDate": "2016-03-04", "lastClose": "39.253", "volume": "29446060", "open": "50.004", "high": "44.358", "low": "33.673"}, {"reportDate": "2016-03-07", "lastClose": "9.078", "volume": "38314422", "open": "38.777", "high": "34.115", "low": "2.421"}, {"reportDate": "2016-03-08", "lastClose": "39.066", "volume": "29528816", "open": "8.634", "high": "47.764", "low": "12.083"}, {"reportDate": "2016-03-09", "lastClose": "26.121", "volume": "26749286", "open": "38.136", "high": "26.343", "low": "17.774"}, {"reportDate": "2016-03-10", "lastClose": "41.651", "volume": "33103525", "open": "23.700", "high": "43.879", "low": "35.765"}, {"reportDate": "2016-03-11", "lastClose": "37.628", "volume": "30620755", "open": "41.186", "high": "43.479", "low": "35.314"}, {"reportDate": "2016-03-14", "lastClose": "29.499", "volume": "20760250", "open": "35.623", "high": "43.520", "low": "15.216"}, {"reportDate": "2016-03-15", "lastClose": "11.011", "volume": "17010790", "open": "27.502", "high": "31.792", "low": "10.359"}, {"reportDate": "2016-03-16", "lastClose": "37.833", "volume": "30839557", "open": "10.475", "high": "44.458", "low": "10.398"}, {"reportDate": "2016-03-17", "lastClose": "31.669", "volume": "23001869", "open": "34.533", "high": "39.803", "low": "6.388"}, {"reportDate": "2016-03-18", "lastClose": "38.287", "volume": "54375252", "open": "31.572", "high": "44.256", "low": "29.990"}, {"reportDate": "2016-03-21", "lastClose": "5.520", "volume": "22323197", "open": "36.339", "high": "13.322", "low": "4.032"}, {"reportDate": "2016-03-22", "lastClose": "42.095", "volume": "22293828", "open": "5.190", "high": "46.934", "low": "36.412"}, {"reportDate": "2016-03-23", "lastClose": "44.967", "volume": "18862847", "open": "38.820", "high": "49.636", "low": "40.958"}, {"reportDate": "2016-03-24", "lastClose": "42.175", "volume": "18102248", "open": "43.118", "high": "50.872", "low": "23.492"}, {"reportDate": "2016-03-28", "lastClose": "31.139", "volume": "15126726", "open": "39.750", "high": "32.037", "low": "20.886"}, {"reportDate": "2016-03-29", "lastClose": "41.809", "volume": "22120699", "open": "28.551", "high": "45.501", "low": "5.165"}, {"reportDate": "2016-03-30", "lastClose": "54.696", "volume": "20152888", "open": "41.183", "high": "54.980", "low": "54.592"}, {"reportDate": "2016-03-31", "lastClose": "42.911", "volume": "21871905", "open": "52.764", "high": "51.635", "low": "26.044"}, {"reportDate": "2016-04-01", "lastClose": "47.704", "volume": "21985178", "open": "41.646", "high": "49.808", "low": "45.888"}, {"reportDate": "2016-04-04", "lastClose": "34.920", "volume": "17478435", "open": "46.931", "high": "51.676", "low": "24.517"}, {"reportDate": "2016-04-05", "lastClose": "46.374", "volume": "16285899", "open": "32.294", "high": "48.930", "low": "45.740"}, {"reportDate": "2016-04-06", "lastClose": "50.451", "volume": "18217016", "open": "44.802", "high": "51.624", "low": "49.584"}, {"reportDate": "2016-04-07", "lastClose": "41.837", "volume": "18233834", "open": "47.074", "high": "48.154", "low": "35.339"}, {"reportDate": "2016-04-08", "lastClose": "43.825", "volume": "18647499", "open": "41.404", "high": "48.688", "low": "35.777"}, {"reportDate": "2016-04-11", "lastClose": "15.993", "volume": "20668093", "open": "39.863", "high": "40.112", "low": "0.581"}, {"reportDate": "2016-04-12", "lastClose": "26.184", "volume": "20483331", "open": "14.695", "high": "41.090", "low": "9.578"}, {"reportDate": "2016-04-13", "lastClose": "25.319", "volume": "19685950", "open": "25.478", "high": "41.529", "low": "25.069"}, {"reportDate": "2016-04-14", "lastClose": "26.611", "volume": "18526079", "open": "23.014", "high": "44.107", "low": "15.384"}, {"reportDate": "2016-04-15", "lastClose": "13.522", "volume": "24910468", "open": "26.214", "high": "43.740", "low": "4.439"}, {"reportDate": "2016-04-18", "lastClose": "26.968", "volume": "22725004", "open": "12.287", "high": "38.883", "low": "22.748"}, {"reportDate": "2016-04-19", "lastClose": "41.403", "volume": "27347477", "open": "24.907", "high": "56.249", "low": "34.862"}, {"reportDate": "2016-04-20", "lastClose": "5.440", "volume": "34021465", "open": "37.550", "high": "47.445", "low": "1.816"}, {"reportDate": "2016-04-21", "lastClose": "40.055", "volume": "31123079", "open": "5.344", "high": "40.414", "low": "33.145"}, {"reportDate": "2016-04-22", "lastClose": "48.749", "volume": "102115299", "open": "38.834", "high": "51.581", "low": "48.663"}, {"reportDate": "2016-04-25", "lastClose": "38.270", "volume": "27128787", "open": "44.186", "high": "46.179", "low": "24.818"}, {"reportDate": "2016-04-26", "lastClose": "45.444", "volume": "31691648", "open": "36.677", "high": "51.804", "low": "35.309"}, {"reportDate": "2016-04-27", "lastClose": "37.590", "volume": "36637979", "open": "42.648", "high": "40.337", "low": "10.934"}, {"reportDate": "2016-04-28", "lastClose": "49.496", "volume": "37668010", "open": "34.138", "high": "49.828", "low": "49.269"}, {"reportDate": "2016-04-29", "lastClose": "37.813", "volume": "39607511", "open": "46.556", "high": "37.867", "low": "36.548"}, {"reportDate": "2016-05-02", "lastClose": "20.417", "volume": "30230574", "open": "36.534", "high": "46.944", "low": "8.203"}, {"reportDate": "2016-05-03", "lastClose": "48.196", "volume": "24272598", "open": "19.802", "high": "50.057", "low": "38.065"}, {"reportDate": "2016-05-04", "lastClose": "47.269", "volume": "21046693", "open": "44.902", "high": "48.693", "low": "47.191"}, {"reportDate": "2016-05-05", "lastClose": "23.302", "volume": "22372468", "open": "43.371", "high": "27.452", "low": "21.947"}, {"reportDate": "2016-05-06", "lastClose": "41.888", "volume": "22874937", "open": "22.091", "high": "50.247", "low": "34.479"}, {"reportDate": "2016-05-09", "lastClose": "11.284", "volume": "16758695", "open": "39.873", "high": "48.556", "low": "9.604"}, {"reportDate": "2016-05-10", "lastClose": "35.470", "volume": "20811322", "open": "10.612", "high": "37.471", "low": "20.766"}, {"reportDate": "2016-05-11", "lastClose": "46.135", "volume": "23809285", "open": "33.877", "high": "50.155", "low": "40.925"}, {"reportDate": "2016-05-12", "lastClose": "34.090", "volume": "19902190", "open": "44.976", "high": "38.427", "low": "32.260"}, {"reportDate": "2016-05-13", "lastClose": "38.861", "volume": "18128535", "open": "31.892", "high": "40.548", "low": "33.578"}, {"reportDate": "2016-05-16", "lastClose": "31.122", "volume": "17774437", "open": "35.444", "high": "37.978", "low": "30.026"}, {"reportDate": "2016-05-17", "lastClose": "23.341", "volume": "25961618", "open": "30.007", "high": "35.702", "low": "11.960"}, {"reportDate": "2016-05-18", "lastClose": "47.371", "volume": "23647553", "open": "21.679", "high": "47.568", "low": "47.345"}, {"reportDate": "2016-05-19", "lastClose": "50.273", "volume": "22223680", "open": "45.974", "high": "50.305", "low": "49.133"}, {"reportDate": "2016-05-20", "lastClose": "35.581", "volume": "21813166", "open": "49.320", "high": "36.789", "low": "12.575"}, {"reportDate": "2016-05-23", "lastClose": "44.400", "volume": "25440118", "open": "35.485", "high": "48.192", "low": "42.278"}, {"reportDate": "2016-05-24", "lastClose": "34.840", "volume": "30114273", "open": "44.028", "high": "46.543", "low": "4.008"}, {"reportDate": "2016-05-25", "lastClose": "47.689", "volume": "19786896", "open": "32.289", "high": "48.150", "low": "34.565"}, {"reportDate": "2016-05-26", "lastClose": "20.183", "volume": "21783505", "open": "45.405", "high": "20.240", "low": "19.928"}, {"reportDate": "2016-05-27", "lastClose": "46.421", "volume": "16505588", "open": "18.915", "high": "47.576", "low": "34.842"}, {"reportDate": "2016-05-31", "lastClose": "40.904", "volume": "35220335", "open": "43.616", "high": "46.372", "low": "36.690"}, {"reportDate": "2016-06-01", "lastClose": "36.557", "volume": "22083140", "open": "38.335", "high": "48.163", "low": "33.781"}, {"reportDate": "2016-06-02", "lastClose": "48.877", "volume": "18727340", "open": "34.859", "high": "49.616", "low": "29.437"}, {"reportDate": "2016-06-03", "lastClose": "41.725", "volume": "22031364", "open": "46.038", "high": "42.623", "low": "39.887"}, {"reportDate": "2016-06-06", "lastClose": "20.300", "volume": "15278222", "open": "37.775", "high": "49.524", "low": "0.188"}, {"reportDate": "2016-06-07", "lastClose": "49.579", "volume": "17894881", "open": "18.273", "high": "51.491", "low": "47.752"}, {"reportDate": "2016-06-08", "lastClose": "35.040", "volume": "18138816", "open": "45.238", "high": "36.999", "low": "24.266"}, {"reportDate": "2016-06-09", "lastClose": "45.124", "volume": "16337296", "open": "31.728", "high": "48.561", "low": "41.160"}, {"reportDate": "2016-06-10", "lastClose": "44.924", "volume": "24028519", "open": "44.703", "high": "51.404", "low": "33.868"}, {"reportDate": "2016-06-13", "lastClose": "24.576", "volume": "78233719", "open": "41.098", "high": "50.186", "low": "14.134"}, {"reportDate": "2016-06-14", "lastClose": "28.897", "volume": "39923164", "open": "23.071", "high": "47.253", "low": "11.274"}, {"reportDate": "2016-06-15", "lastClose": "23.356", "volume": "27630268", "open": "26.957", "high": "24.609", "low": "7.200"}, {"reportDate": "2016-06-16", "lastClose": "24.380", "volume": "28029365", "open": "22.294", "high": "36.756", "low": "20.919"}, {"reportDate": "2016-06-17", "lastClose": "41.602", "volume": "41330300", "open": "22.088", "high": "42.896", "low": "36.972"}, {"reportDate": "2016-06-20", "lastClose": "32.548", "volume": "33335953", "open": "38.191", "high": "40.118", "low": "17.856"}, {"reportDate": "2016-06-21", "lastClose": "49.640", "volume": "33342437", "open": "31.643", "high": "51.206", "low": "46.418"}, {"reportDate": "2016-06-22", "lastClose": "45.588", "volume": "26562900", "open": "48.358", "high": "45.601", "low": "29.404"}, {"reportDate": "2016-06-23", "lastClose": "41.245", "volume": "27660247", "open": "44.558", "high": "43.334", "low": "39.308"}, {"reportDate": "2016-06-24", "lastClose": "14.520", "volume": "118710661", "open": "37.853", "high": "40.575", "low": "12.447"}, {"reportDate": "2016-06-27", "lastClose": "24.503", "volume": "44383067", "open": "13.861", "high": "47.515", "low": "6.939"}, {"reportDate": "2016-06-28", "lastClose": "37.337", "volume": "33341600", "open": "23.710", "high": "49.127", "low": "34.974"}, {"reportDate": "2016-06-29", "lastClose": "25.931", "volume": "30529319", "open": "36.747", "high": "42.874", "low": "18.402"}, {"reportDate": "2016-06-30", "lastClose": "41.208", "volume": "23598817", "open": "25.006", "high": "44.983", "low": "41.055"}, {"reportDate": "2016-07-01", "lastClose": "46.235", "volume": "19218320", "open": "41.144", "high": "50.538", "low": "37.117"}, {"reportDate": "2016-07-05", "lastClose": "43.021", "volume": "23554607", "open": "43.041", "high": "47.122", "low": "41.909"}, {"reportDate": "2016-07-06", "lastClose": "24.842", "volume": "26695485", "open": "42.711", "high": "40.607", "low": "11.532"}, {"reportDate": "2016-07-07", "lastClose": "22.750", "volume": "17867332", "open": "23.924", "high": "36.884", "low": "11.824"}, {"reportDate": "2016-07-08", "lastClose": "44.807", "volume": "25956423", "open": "22.118", "high": "46.017", "low": "44.286"}, {"reportDate": "2016-07-11", "lastClose": "52.411", "volume": "18245409", "open": "43.729", "high": "52.777", "low": "49.892"}, {"reportDate": "2016-07-12", "lastClose": "31.823", "volume": "27152957", "open": "49.084", "high": "40.327", "low": "24.528"}, {"reportDate": "2016-07-13", "lastClose": "41.525", "volume": "20607772", "open": "31.537", "high": "42.422", "low": "40.394"}, {"reportDate": "2016-07-14", "lastClose": "45.706", "volume": "23348604", "open": "38.278", "high": "52.847", "low": "35.526"}, {"reportDate": "2016-07-15", "lastClose": "51.674", "volume": "30026725", "open": "44.085", "high": "52.950", "low": "51.588"}, {"reportDate": "2016-07-18", "lastClose": "53.518", "volume": "30732883", "open": "47.153", "high": "53.802", "low": "52.850"}, {"reportDate": "2016-07-19", "lastClose": "44.865", "volume": "43405991", "open": "49.391", "high": "51.459", "low": "25.988"}, {"reportDate": "2016-07-20", "lastClose": "12.062", "volume": "77455753", "open": "42.941", "high": "52.594", "low": "4.988"}, {"reportDate": "2016-07-21", "lastClose": "26.236", "volume": "31104000", "open": "11.301", "high": "29.533", "low": "17.499"}, {"reportDate": "2016-07-22", "lastClose": "40.772", "volume": "28033331", "open": "23.936", "high": "53.606", "low": "14.843"}, {"reportDate": "2016-07-25", "lastClose": "38.826", "volume": "20242742", "open": "40.449", "high": "42.721", "low": "18.817"}, {"reportDate": "2016-07-26", "lastClose": "20.001", "volume": "26110530", "open": "37.890", "high": "54.762", "low": "4.991"}, {"reportDate": "2016-07-27", "lastClose": "22.317", "volume": "26533142", "open": "19.884", "high": "36.180", "low": "16.923"}, {"reportDate": "2016-07-28", "lastClose": "51.550", "volume": "35580488", "open": "21.013", "high": "52.308", "low": "49.460"}, {"reportDate": "2016-07-29", "lastClose": "29.076", "volume": "25234522", "open": "50.606", "high": "47.604", "low": "15.963"}, {"reportDate": "2016-08-01", "lastClose": "30.730", "volume": "20948276", "open": "26.729", "high": "37.196", "low": "26.501"}, {"reportDate": "2016-08-02", "lastClose": "52.571", "volume": "34425727", "open": "28.845", "high": "56.393", "low": "47.793"}, {"reportDate": "2016-08-03", "lastClose": "53.995", "volume": "18967048", "open": "49.601", "high": "56.033", "low": "53.635"}, {"reportDate": "2016-08-04", "lastClose": "5.527", "volume": "25999806", "open": "49.027", "high": "10.683", "low": "1.675"}, {"reportDate": "2016-08-05", "lastClose": "31.987", "volume": "23505114", "open": "5.390", "high": "54.814", "low": "1.304"}, {"reportDate": "2016-08-08", "lastClose": "53.721", "volume": "17667560", "open": "29.691", "high": "54.738", "low": "52.408"}, {"reportDate": "2016-08-09", "lastClose": "30.196", "volume": "15889199", "open": "49.261", "high": "47.833", "low": "7.257"}, {"reportDate": "2016-08-10", "lastClose": "52.256", "volume": "14886095", "open": "27.435", "high": "56.319", "low": "45.555"}, {"reportDate": "2016-08-11", "lastClose": "25.789", "volume": "15960554", "open": "47.959", "high": "57.432", "low": "7.125"}, {"reportDate": "2016-08-12", "lastClose": "43.851", "volume": "19365101", "open": "24.190", "high": "47.478", "low": "43.007"}, {"reportDate": "2016-08-15", "lastClose": "37.070", "volume": "17787104", "open": "43.429", "high": "57.126", "low": "16.911"}, {"reportDate": "2016-08-16", "lastClose": "57.326", "volume": "16639621", "open": "36.565", "high": "57.366", "low": "57.189"}, {"reportDate": "2016-08-17", "lastClose": "46.561", "volume": "17101019", "open": "53.608", "high": "53.305", "low": "46.156"}, {"reportDate": "2016-08-18", "lastClose": "46.496", "volume": "13163126", "open": "45.804", "high": "48.336", "low": "36.482"}, {"reportDate": "2016-08-19", "lastClose": "46.682", "volume": "14835701", "open": "44.833", "high": "52.406", "low": "41.823"}, {"reportDate": "2016-08-22", "lastClose": "25.732", "volume": "13381044", "open": "46.369", "high": "47.129", "low": "13.343"}, {"reportDate": "2016-08-23", "lastClose": "49.907", "volume": "15572596", "open": "24.919", "high": "51.864", "low": "44.836"}, {"reportDate": "2016-08-24", "lastClose": "29.224", "volume": "14062369", "open": "45.556", "high": "36.802", "low": "21.429"}, {"reportDate": "2016-08-25", "lastClose": "39.951", "volume": "17950394", "open": "28.884", "high": "41.819", "low": "32.562"}, {"reportDate": "2016-08-26", "lastClose": "36.989", "volume": "20268280", "open": "38.158", "high": "42.867", "low": "10.448"}, {"reportDate": "2016-08-29", "lastClose": "53.879", "volume": "15626596", "open": "33.907", "high": "55.872", "low": "50.091"}, {"reportDate": "2016-08-30", "lastClose": "55.330", "volume": "16437870", "open": "53.313", "high": "57.479", "low": "52.029"}, {"reportDate": "2016-08-31", "lastClose": "18.734", "volume": "17561497", "open": "53.591", "high": "51.543", "low": "11.706"}, {"reportDate": "2016-09-01", "lastClose": "49.458", "volume": "22918533", "open": "17.975", "high": "50.635", "low": "48.556"}, {"reportDate": "2016-09-02", "lastClose": "54.891", "volume": "16537977", "open": "47.947", "high": "56.712", "low": "53.567"}, {"reportDate": "2016-09-06", "lastClose": "32.819", "volume": "15671606", "open": "53.943", "high": "51.224", "low": "32.470"}, {"reportDate": "2016-09-07", "lastClose": "34.012", "volume": "14033024", "open": "31.870", "high": "38.402", "low": "13.291"}, {"reportDate": "2016-09-08", "lastClose": "27.406", "volume": "16661408", "open": "33.083", "high": "44.515", "low": "19.343"}, {"reportDate": "2016-09-09", "lastClose": "39.777", "volume": "34494957", "open": "26.103", "high": "51.373", "low": "33.119"}, {"reportDate": "2016-09-12", "lastClose": "13.924", "volume": "24802588", "open": "36.534", "high": "56.174", "low": "9.149"}, {"reportDate": "2016-09-13", "lastClose": "31.713", "volume": "27581229", "open": "12.654", "high": "55.245", "low": "22.553"}, {"reportDate": "2016-09-14", "lastClose": "55.987", "volume": "20177194", "open": "29.526", "high": "56.426", "low": "55.584"}, {"reportDate": "2016-09-15", "lastClose": "41.924", "volume": "24203012", "open": "54.082", "high": "49.799", "low": "36.982"}, {"reportDate": "2016-09-16", "lastClose": "56.658", "volume": "40064831", "open": "39.579", "high": "57.074", "low": "56.551"}, {"reportDate": "2016-09-19", "lastClose": "24.316", "volume": "19559810", "open": "51.168", "high": "29.642", "low": "20.729"}, {"reportDate": "2016-09-20", "lastClose": "51.239", "volume": "16629328", "open": "23.212", "high": "54.404", "low": "15.919"}, {"reportDate": "2016-09-21", "lastClose": "52.132", "volume": "27564333", "open": "47.619", "high": "57.527", "low": "51.325"}, {"reportDate": "2016-09-22", "lastClose": "16.270", "volume": "18756680", "open": "48.548", "high": "31.876", "low": "7.002"}, {"reportDate": "2016-09-23", "lastClose": "45.922", "volume": "17461812", "open": "14.811", "high": "52.159", "low": "22.284"}, {"reportDate": "2016-09-26", "lastClose": "48.904", "volume": "17086374", "open": "42.187", "high": "53.937", "low": "46.517"}, {"reportDate": "2016-09-27", "lastClose": "30.848", "volume": "27118945", "open": "44.875", "high": "38.837", "low": "11.994"}, {"reportDate": "2016-09-28", "lastClose": "31.623", "volume": "18729013", "open": "28.484", "high": "43.965", "low": "14.085"}, {"reportDate": "2016-09-29", "lastClose": "45.953", "volume": "24667349", "open": "29.750", "high": "49.894", "low": "27.408"}, {"reportDate": "2016-09-30", "lastClose": "27.067", "volume": "24070820", "open": "42.498", "high": "38.803", "low": "21.406"}, {"reportDate": "2016-10-03", "lastClose": "30.399", "volume": "18500275", "open": "24.758", "high": "51.737", "low": "21.176"}, {"reportDate": "2016-10-04", "lastClose": "27.215", "volume": "19240071", "open": "27.835", "high": "36.406", "low": "20.552"}, {"reportDate": "2016-10-05", "lastClose": "24.812", "volume": "16269571", "open": "27.152", "high": "36.418", "low": "22.496"}, {"reportDate": "2016-10-06", "lastClose": "55.969", "volume": "13114914", "open": "24.074", "high": "56.551", "low": "22.634"}, {"reportDate": "2016-10-07", "lastClose": "46.855", "volume": "16231737", "open": "53.956", "high": "48.839", "low": "22.086"}, {"reportDate": "2016-10-10", "lastClose": "29.657", "volume": "17605108", "open": "45.299", "high": "51.814", "low": "6.065"}, {"reportDate": "2016-10-11", "lastClose": "11.536", "volume": "22787107", "open": "29.627", "high": "30.249", "low": "3.766"}, {"reportDate": "2016-10-12", "lastClose": "20.948", "volume": "18397421", "open": "10.947", "high": "34.438", "low": "4.431"}, {"reportDate": "2016-10-13", "lastClose": "27.261", "volume": "25199935", "open": "19.683", "high": "32.735", "low": "13.278"}, {"reportDate": "2016-10-14", "lastClose": "21.640", "volume": "24599270", "open": "26.780", "high": "24.566", "low": "2.594"}, {"reportDate": "2016-10-17", "lastClose": "43.210", "volume": "22179157", "open": "19.917", "high": "50.953", "low": "42.080"}, {"reportDate": "2016-10-18", "lastClose": "29.765", "volume": "17038392", "open": "40.912", "high": "43.171", "low": "28.709"}, {"reportDate": "2016-10-19", "lastClose": "49.060", "volume": "18421272", "open": "27.886", "high": "53.998", "low": "44.117"}, {"reportDate": "2016-10-20", "lastClose": "53.301", "volume": "45240606", "open": "46.838", "high": "55.785", "low": "34.983"}, {"reportDate": "2016-10-21", "lastClose": "53.228", "volume": "72490169", "open": "52.390", "high": "58.339", "low": "45.754"}, {"reportDate": "2016-10-24", "lastClose": "42.242", "volume": "51363799", "open": "52.286", "high": "46.570", "low": "30.629"}, {"reportDate": "2016-10-25", "lastClose": "30.357", "volume": "28587468", "open": "41.606", "high": "37.140", "low": "26.555"}, {"reportDate": "2016-10-26", "lastClose": "48.613", "volume": "24461828", "open": "29.418", "high": "55.325", "low": "41.173"}, {"reportDate": "2016-10-27", "lastClose": "43.205", "volume": "27668196", "open": "46.068", "high": "52.442", "low": "40.842"}, {"reportDate": "2016-10-28", "lastClose": "51.788", "volume": "27412250", "open": "42.247", "high": "52.481", "low": "50.735"}, {"reportDate": "2016-10-31", "lastClose": "59.150", "volume": "25094184", "open": "51.156", "high": "59.464", "low": "58.479"}, {"reportDate": "2016-11-01", "lastClose": "58.199", "volume": "19816837", "open": "53.241", "high": "58.315", "low": "26.699"}, {"reportDate": "2016-11-02", "lastClose": "34.023", "volume": "19038960", "open": "58.065", "high": "39.205", "low": "23.143"}, {"reportDate": "2016-11-03", "lastClose": "54.195", "volume": "17393070", "open": "31.855", "high": "59.170", "low": "50.408"}, {"reportDate": "2016-11-04", "lastClose": "56.492", "volume": "27220154", "open": "49.351", "high": "56.537", "low": "53.784"}, {"reportDate": "2016-11-07", "lastClose": "58.081", "volume": "25582047", "open": "54.279", "high": "59.438", "low": "56.871"}, {"reportDate": "2016-11-08", "lastClose": "18.887", "volume": "19533626", "open": "55.762", "high": "30.668", "low": "12.644"}, {"reportDate": "2016-11-09", "lastClose": "33.104", "volume": "49366535", "open": "17.819", "high": "34.689", "low": "23.573"}, {"reportDate": "2016-11-10", "lastClose": "26.693", "volume": "54823452", "open": "30.253", "high": "57.633", "low": "17.444"}, {"reportDate": "2016-11-11", "lastClose": "30.236", "volume": "33735104", "open": "26.254", "high": "46.771", "low": "29.861"}, {"reportDate": "2016-11-14", "lastClose": "47.209", "volume": "39834761", "open": "29.053", "high": "57.599", "low": "45.127"}, {"reportDate": "2016-11-15", "lastClose": "14.984", "volume": "33750458", "open": "44.567", "high": "53.180", "low": "12.898"}, {"reportDate": "2016-11-16", "lastClose": "31.005", "volume": "24273960", "open": "14.144", "high": "52.761", "low": "18.133"}, {"reportDate": "2016-11-17", "lastClose": "50.570", "volume": "28809289", "open": "30.942", "high": "54.011", "low": "49.853"}, {"reportDate": "2016-11-18", "lastClose": "13.100", "volume": "26527392", "open": "49.419", "high": "28.542", "low": "1.269"}, {"reportDate": "2016-11-21", "lastClose": "50.671", "volume": "17273442", "open": "12.771", "high": "56.912", "low": "45.558"}, {"reportDate": "2016-11-22", "lastClose": "39.986", "volume": "21324807", "open": "49.314", "high": "60.933", "low": "25.602"}, {"reportDate": "2016-11-23", "lastClose": "39.792", "volume": "20462333", "open": "36.853", "high": "55.660", "low": "27.856"}, {"reportDate": "2016-11-25", "lastClose": "51.316", "volume": "7259884", "open": "37.711", "high": "59.071", "low": "32.330"}, {"reportDate": "2016-11-28", "lastClose": "33.491", "volume": "18452152", "open": "48.534", "high": "34.854", "low": "30.574"}, {"reportDate": "2016-11-29", "lastClose": "50.628", "volume": "19771573", "open": "32.040", "high": "54.253", "low": "38.034"}, {"reportDate": "2016-11-30", "lastClose": "14.277", "volume": "28373063", "open": "48.228", "high": "22.237", "low": "11.221"}, {"reportDate": "2016-12-01", "lastClose": "50.870", "volume": "33604375", "open": "13.876", "high": "56.909", "low": "45.970"}, {"reportDate": "2016-12-02", "lastClose": "9.627", "volume": "22693959", "open": "50.638", "high": "14.091", "low": "6.360"}, {"reportDate": "2016-12-05", "lastClose": "18.974", "volume": "20502299", "open": "8.902", "high": "35.407", "low": "17.753"}, {"reportDate": "2016-12-06", "lastClose": "49.313", "volume": "16393191", "open": "17.986", "high": "52.444", "low": "47.589"}, {"reportDate": "2016-12-07", "lastClose": "26.694", "volume": "24776044", "open": "47.514", "high": "31.126", "low": "17.526"}, {"reportDate": "2016-12-08", "lastClose": "44.267", "volume": "18783795", "open": "25.581", "high": "56.348", "low": "37.937"}, {"reportDate": "2016-12-09", "lastClose": "51.695", "volume": "24686947", "open": "41.048", "high": "60.666", "low": "45.558"}, {"reportDate": "2016-12-12", "lastClose": "44.835", "volume": "18443575", "open": "49.583", "high": "58.849", "low": "14.446"}, {"reportDate": "2016-12-13", "lastClose": "60.231", "volume": "29187925", "open": "40.934", "high": "62.622", "low": "57.103"}, {"reportDate": "2016-12-14", "lastClose": "43.063", "volume": "27659166", "open": "55.060", "high": "60.681", "low": "42.267"}, {"reportDate": "2016-12-15", "lastClose": "58.641", "volume": "27631949", "open": "39.508", "high": "59.486", "low": "57.766"}, {"reportDate": "2016-12-16", "lastClose": "23.560", "volume": "34465999", "open": "54.514", "high": "62.087", "low": "18.391"}, {"reportDate": "2016-12-19", "lastClose": "52.113", "volume": "33249799", "open": "23.513", "high": "56.266", "low": "51.782"}, {"reportDate": "2016-12-20", "lastClose": "55.770", "volume": "23647678", "open": "48.285", "high": "62.801", "low": "44.772"}, {"reportDate": "2016-12-21", "lastClose": "55.542", "volume": "16344432", "open": "53.880", "high": "63.417", "low": "54.497"}, {"reportDate": "2016-12-22", "lastClose": "34.229", "volume": "18587877", "open": "54.593", "high": "36.612", "low": "29.826"}, {"reportDate": "2016-12-23", "lastClose": "57.480", "volume": "10794001", "open": "31.909", "high": "62.090", "low": "2.274"}, {"reportDate": "2016-12-27", "lastClose": "31.320", "volume": "11337805", "open": "52.124", "high": "34.125", "low": "28.787"}, {"reportDate": "2016-12-28", "lastClose": "7.817", "volume": "12972756", "open": "30.511", "high": "36.188", "low": "7.793"}, {"reportDate": "2016-12-29", "lastClose": "58.683", "volume": "8333654", "open": "7.513", "high": "59.495", "low": "35.366"}, {"reportDate": "2016-12-30", "lastClose": "51.677", "volume": "24630325", "open": "53.094", "high": "56.501", "low": "25.598"}, {"reportDate": "2017-01-03", "lastClose": "54.244", "volume": "19182081", "open": "51.095", "high": "55.643", "low": "50.546"}, {"reportDate": "2017-01-04", "lastClose": "51.975", "volume": "19084731", "open": "51.248", "high": "57.487", "low": "41.348"}, {"reportDate": "2017-01-05", "lastClose": "57.354", "volume": "22724557", "open": "50.261", "high": "58.094", "low": "56.115"}, {"reportDate": "2017-01-06", "lastClose": "42.189", "volume": "18437283", "open": "57.005", "high": "51.008", "low": "33.736"}, {"reportDate": "2017-01-09", "lastClose": "18.193", "volume": "18133326", "open": "39.422", "high": "30.333", "low": "7.799"}, {"reportDate": "2017-01-10", "lastClose": "42.669", "volume": "17878197", "open": "16.692", "high": "55.064", "low": "42.477"}, {"reportDate": "2017-01-11", "lastClose": "45.615", "volume": "20710819", "open": "42.622", "high": "56.548", "low": "41.977"}, {"reportDate": "2017-01-12", "lastClose": "49.602", "volume": "19187372", "open": "42.152", "high": "55.880", "low": "43.718"}, {"reportDate": "2017-01-13", "lastClose": "35.257", "volume": "15938607", "open": "46.836", "high": "50.869", "low": "20.951"}, {"reportDate": "2017-01-17", "lastClose": "17.110", "volume": "20267211", "open": "34.189", "high": "21.649", "low": "0.692"}, {"reportDate": "2017-01-18", "lastClose": "48.062", "volume": "18344188", "open": "15.859", "high": "53.237", "low": "42.226"}, {"reportDate": "2017-01-19", "lastClose": "8.611", "volume": "14802674", "open": "46.787", "high": "59.035", "low": "2.106"}, {"reportDate": "2017-01-20", "lastClose": "58.536", "volume": "25984362", "open": "8.251", "high": "60.375", "low": "57.461"}, {"reportDate": "2017-01-23", "lastClose": "54.912", "volume": "21593339", "open": "53.701", "high": "55.980", "low": "54.264"}, {"reportDate": "2017-01-24", "lastClose": "63.490", "volume": "23218167", "open": "53.217", "high": "63.509", "low": "62.322"}, {"reportDate": "2017-01-25", "lastClose": "22.997", "volume": "23438378", "open": "59.335", "high": "27.420", "low": "7.843"}, {"reportDate": "2017-01-26", "lastClose": "30.705", "volume": "37167650", "open": "21.813", "high": "45.344", "low": "12.873"}, {"reportDate": "2017-01-27", "lastClose": "58.856", "volume": "36430207", "open": "28.760", "high": "59.802", "low": "55.520"}, {"reportDate": "2017-01-30", "lastClose": "52.936", "volume": "25462148", "open": "54.562", "high": "57.060", "low": "48.258"}, {"reportDate": "2017-01-31", "lastClose": "40.235", "volume": "23653913", "open": "52.489", "high": "49.604", "low": "22.272"}, {"reportDate": "2017-02-01", "lastClose": "43.485", "volume": "32759312", "open": "37.036", "high": "51.613", "low": "37.174"}, {"reportDate": "2017-02-02", "lastClose": "56.023", "volume": "39237776", "open": "40.839", "high": "61.199", "low": "51.077"}, {"reportDate": "2017-02-03", "lastClose": "55.430", "volume": "24505918", "open": "55.976", "high": "63.188", "low": "54.330"}, {"reportDate": "2017-02-06", "lastClose": "43.770", "volume": "17309637", "open": "55.425", "high": "58.692", "low": "14.468"}, {"reportDate": "2017-02-07", "lastClose": "16.511", "volume": "17752911", "open": "43.028", "high": "46.004", "low": "11.989"}, {"reportDate": "2017-02-08", "lastClose": "61.860", "volume": "17992863", "open": "15.786", "high": "62.699", "low": "61.709"}, {"reportDate": "2017-02-09", "lastClose": "20.745", "volume": "20031243", "open": "60.958", "high": "46.320", "low": "6.486"}, {"reportDate": "2017-02-10", "lastClose": "45.397", "volume": "17258574", "open": "19.218", "high": "64.051", "low": "21.709"}, {"reportDate": "2017-02-13", "lastClose": "54.901", "volume": "21664842", "open": "44.113", "high": "57.114", "low": "54.188"}, {"reportDate": "2017-02-14", "lastClose": "60.753", "volume": "19491579", "open": "49.732", "high": "62.535", "low": "60.333"}, {"reportDate": "2017-02-15", "lastClose": "31.263", "volume": "16441965", "open": "59.107", "high": "32.116", "low": "22.721"}, {"reportDate": "2017-02-16", "lastClose": "58.423", "volume": "19351155", "open": "30.450", "high": "62.693", "low": "53.779"}, {"reportDate": "2017-02-17", "lastClose": "33.418", "volume": "19703843", "open": "53.251", "high": "61.759", "low": "32.616"}, {"reportDate": "2017-02-21", "lastClose": "56.165", "volume": "17633001", "open": "32.729", "high": "63.640", "low": "55.707"}, {"reportDate": "2017-02-22", "lastClose": "24.113", "volume": "16921012", "open": "53.514", "high": "38.746", "low": "15.399"}, {"reportDate": "2017-02-23", "lastClose": "58.109", "volume": "18055231", "open": "23.736", "high": "60.106", "low": "50.552"}, {"reportDate": "2017-02-24", "lastClose": "53.757", "volume": "18012759", "open": "56.325", "high": "63.921", "low": "0.747"}, {"reportDate": "2017-02-27", "lastClose": "28.119", "volume": "15511169", "open": "52.025", "high": "42.750", "low": "18.734"}, {"reportDate": "2017-02-28", "lastClose": "47.480", "volume": "22436515", "open": "26.913", "high": "58.488", "low": "43.544"}, {"reportDate": "2017-03-01", "lastClose": "34.483", "volume": "21957734", "open": "43.284", "high": "57.791", "low": "4.570"}, {"reportDate": "2017-03-02", "lastClose": "51.687", "volume": "21600446", "open": "32.825", "high": "61.480", "low": "49.929"}, {"reportDate": "2017-03-03", "lastClose": "42.271", "volume": "16723080", "open": "46.964", "high": "43.375", "low": "35.300"}, {"reportDate": "2017-03-06", "lastClose": "46.616", "volume": "15901902", "open": "40.642", "high": "47.074", "low": "46.554"}, {"reportDate": "2017-03-07", "lastClose": "17.682", "volume": "15197321", "open": "44.098", "high": "42.781", "low": "8.179"}, {"reportDate": "2017-03-08", "lastClose": "26.468", "volume": "19545622", "open": "16.711", "high": "50.611", "low": "15.959"}, {"reportDate": "2017-03-09", "lastClose": "51.434", "volume": "17882866", "open": "25.754", "high": "52.069", "low": "29.693"}, {"reportDate": "2017-03-10", "lastClose": "50.243", "volume": "16600563", "open": "49.670", "high": "55.807", "low": "48.227"}, {"reportDate": "2017-03-13", "lastClose": "32.350", "volume": "19506816", "open": "46.771", "high": "50.204", "low": "27.299"}, {"reportDate": "2017-03-14", "lastClose": "42.481", "volume": "13296313", "open": "30.590", "high": "64.136", "low": "14.403"}, {"reportDate": "2017-03-15", "lastClose": "20.672", "volume": "21631254", "open": "38.754", "high": "50.732", "low": "12.601"}, {"reportDate": "2017-03-16", "lastClose": "35.271", "volume": "19639581", "open": "19.516", "high": "60.468", "low": "15.657"}, {"reportDate": "2017-03-17", "lastClose": "42.101", "volume": "42328023", "open": "33.977", "high": "63.039", "low": "11.230"}, {"reportDate": "2017-03-20", "lastClose": "16.840", "volume": "12980323", "open": "38.158", "high": "49.309", "low": "9.717"}, {"reportDate": "2017-03-21", "lastClose": "15.713", "volume": "23706636", "open": "15.610", "high": "47.352", "low": "4.974"}, {"reportDate": "2017-03-22", "lastClose": "48.972", "volume": "19442983", "open": "14.589", "high": "57.352", "low": "46.627"}, {"reportDate": "2017-03-23", "lastClose": "61.285", "volume": "19062082", "open": "46.256", "high": "63.718", "low": "61.209"}, {"reportDate": "2017-03-24", "lastClose": "47.931", "volume": "20826521", "open": "56.861", "high": "51.569", "low": "45.986"}, {"reportDate": "2017-03-27", "lastClose": "18.493", "volume": "17258978", "open": "43.294", "high": "27.749", "low": "16.092"}, {"reportDate": "2017-03-28", "lastClose": "36.437", "volume": "18240373", "open": "17.132", "high": "50.742", "low": "35.542"}, {"reportDate": "2017-03-29", "lastClose": "23.774", "volume": "10987384", "open": "33.056", "high": "38.386", "low": "11.787"}, {"reportDate": "2017-03-30", "lastClose": "12.467", "volume": "12486599", "open": "21.866", "high": "64.606", "low": "9.193"}, {"reportDate": "2017-03-31", "lastClose": "17.504", "volume": "20397185", "open": "11.358", "high": "40.479", "low": "17.006"}, {"reportDate": "2017-04-03", "lastClose": "6.626", "volume": "16325656", "open": "16.739", "high": "14.755", "low": "3.156"}, {"reportDate": "2017-04-04", "lastClose": "52.595", "volume": "11049402", "open": "6.249", "high": "64.630", "low": "48.667"}, {"reportDate": "2017-04-05", "lastClose": "18.382", "volume": "18013687", "open": "49.947", "high": "60.073", "low": "13.913"}, {"reportDate": "2017-04-06", "lastClose": "40.085", "volume": "16187638", "open": "17.499", "high": "56.955", "low": "3.951"}, {"reportDate": "2017-04-07", "lastClose": "39.278", "volume": "13962695", "open": "39.348", "high": "62.568", "low": "28.644"}, {"reportDate": "2017-04-10", "lastClose": "29.665", "volume": "17054357", "open": "38.546", "high": "60.029", "low": "9.291"}, {"reportDate": "2017-04-11", "lastClose": "59.571", "volume": "16730998", "open": "26.922", "high": "61.487", "low": "34.705"}, {"reportDate": "2017-04-12", "lastClose": "39.954", "volume": "15521775", "open": "54.979", "high": "57.397", "low": "6.833"}, {"reportDate": "2017-04-13", "lastClose": "51.657", "volume": "15534693", "open": "38.237", "high": "65.150", "low": "14.853"}, {"reportDate": "2017-04-17", "lastClose": "13.145", "volume": "15817237", "open": "51.599", "high": "48.217", "low": "11.240"}, {"reportDate": "2017-04-18", "lastClose": "58.411", "volume": "14379754", "open": "12.173", "high": "65.331", "low": "46.951"}, {"reportDate": "2017-04-19", "lastClose": "25.289", "volume": "23266429", "open": "57.073", "high": "30.706", "low": "7.307"}, {"reportDate": "2017-04-20", "lastClose": "15.255", "volume": "22081648", "open": "23.698", "high": "40.385", "low": "7.779"}, {"reportDate": "2017-04-21", "lastClose": "21.608", "volume": "27608782", "open": "15.109", "high": "36.267", "low": "6.503"}, {"reportDate": "2017-04-24", "lastClose": "47.901", "volume": "26081136", "open": "20.953", "high": "52.059", "low": "27.816"}, {"reportDate": "2017-04-25", "lastClose": "27.109", "volume": "25100618", "open": "45.167", "high": "42.210", "low": "19.875"}, {"reportDate": "2017-04-26", "lastClose": "41.517", "volume": "24962181", "open": "27.026", "high": "52.489", "low": "39.966"}, {"reportDate": "2017-04-27", "lastClose": "39.305", "volume": "32723100", "open": "40.367", "high": "63.503", "low": "29.266"}, {"reportDate": "2017-04-28", "lastClose": "20.012", "volume": "36294369", "open": "36.879", "high": "24.531", "low": "15.679"}, {"reportDate": "2017-05-01", "lastClose": "35.421", "volume": "27372394", "open": "19.969", "high": "50.568", "low": "10.148"}, {"reportDate": "2017-05-02", "lastClose": "58.498", "volume": "20567826", "open": "33.324", "high": "61.099", "low": "45.030"}, {"reportDate": "2017-05-03", "lastClose": "60.494", "volume": "23987419", "open": "58.059", "high": "61.052", "low": "59.743"}, {"reportDate": "2017-05-04", "lastClose": "66.351", "volume": "17988142", "open": "57.491", "high": "66.831", "low": "65.794"}, {"reportDate": "2017-05-05", "lastClose": "43.066", "volume": "18411166", "open": "65.208", "high": "57.724", "low": "40.857"}, {"reportDate": "2017-05-08", "lastClose": "55.057", "volume": "17485925", "open": "39.774", "high": "57.462", "low": "51.392"}, {"reportDate": "2017-05-09", "lastClose": "30.480", "volume": "21335240", "open": "49.984", "high": "67.133", "low": "17.830"}, {"reportDate": "2017-05-10", "lastClose": "50.787", "volume": "17335028", "open": "27.450", "high": "61.384", "low": "0.629"}, {"reportDate": "2017-05-11", "lastClose": "30.029", "volume": "24616270", "open": "46.250", "high": "60.849", "low": "20.416"}, {"reportDate": "2017-05-12", "lastClose": "67.155", "volume": "17953224", "open": "29.136", "high": "67.689", "low": "67.045"}, {"reportDate": "2017-05-15", "lastClose": "51.619", "volume": "26732012", "open": "65.191", "high": "60.802", "low": "43.229"}, {"reportDate": "2017-05-16", "lastClose": "68.638", "volume": "29848443", "open": "49.040", "high": "68.658", "low": "66.408"}, {"reportDate": "2017-05-17", "lastClose": "28.306", "volume": "24557805", "open": "65.592", "high": "40.034", "low": "13.185"}, {"reportDate": "2017-05-18", "lastClose": "30.022", "volume": "21302014", "open": "26.254", "high": "65.027", "low": "29.592"}, {"reportDate": "2017-05-19", "lastClose": "59.277", "volume": "24940792", "open": "28.114", "high": "62.945", "low": "19.178"}, {"reportDate": "2017-05-22", "lastClose": "21.918", "volume": "15194659", "open": "56.883", "high": "61.237", "low": "5.255"}, {"reportDate": "2017-05-23", "lastClose": "52.738", "volume": "14121857", "open": "21.671", "high": "56.218", "low": "7.975"}, {"reportDate": "2017-05-24", "lastClose": "53.875", "volume": "13590421", "open": "48.356", "high": "66.118", "low": "49.763"}, {"reportDate": "2017-05-25", "lastClose": "64.104", "volume": "19998776", "open": "50.441", "high": "66.213", "low": "5.906"}, {"reportDate": "2017-05-26", "lastClose": "55.476", "volume": "17393649", "open": "58.806", "high": "57.056", "low": "52.196"}, {"reportDate": "2017-05-30", "lastClose": "31.102", "volume": "14094819", "open": "54.396", "high": "33.353", "low": "7.067"}, {"reportDate": "2017-05-31", "lastClose": "64.997", "volume": "24610559", "open": "29.358", "high": "66.965", "low": "62.931"}, {"reportDate": "2017-06-01", "lastClose": "42.834", "volume": "20014373", "open": "63.233", "high": "49.314", "low": "0.472"}, {"reportDate": "2017-06-02", "lastClose": "62.496", "volume": "27814067", "open": "42.805", "high": "65.295", "low": "61.900"}, {"reportDate": "2017-06-05", "lastClose": "52.689", "volume": "29417986", "open": "62.074", "high": "66.953", "low": "44.667"}, {"reportDate": "2017-06-06", "lastClose": "52.045", "volume": "29495607", "open": "49.333", "high": "63.604", "low": "29.394"}, {"reportDate": "2017-06-07", "lastClose": "31.832", "volume": "21800583", "open": "50.503", "high": "49.705", "low": "21.921"}, {"reportDate": "2017-06-08", "lastClose": "66.150", "volume": "19782714", "open": "30.750", "high": "71.564", "low": "65.699"}, {"reportDate": "2017-06-09", "lastClose": "51.846", "volume": "44959815", "open": "64.159", "high": "52.879", "low": "15.112"}, {"reportDate": "2017-06-12", "lastClose": "43.666", "volume": "38212963", "open": "50.802", "high": "62.333", "low": "27.592"}, {"reportDate": "2017-06-13", "lastClose": "68.433", "volume": "24305336", "open": "40.856", "high": "69.667", "low": "32.367"}, {"reportDate": "2017-06-14", "lastClose": "44.867", "volume": "21897845", "open": "62.731", "high": "52.881", "low": "39.292"}, {"reportDate": "2017-06-15", "lastClose": "25.806", "volume": "23865738", "open": "40.714", "high": "44.669", "low": "5.053"}, {"reportDate": "2017-06-16", "lastClose": "58.312", "volume": "39670238", "open": "24.221", "high": "63.929", "low": "46.147"}, {"reportDate": "2017-06-19", "lastClose": "42.406", "volume": "19693298", "open": "57.853", "high": "55.149", "low": "38.938"}, {"reportDate": "2017-06-20", "lastClose": "39.484", "volume": "19083329", "open": "40.774", "high": "44.758", "low": "36.318"}, {"reportDate": "2017-06-21", "lastClose": "46.278", "volume": "15856394", "open": "36.899", "high": "62.086", "low": "31.221"}, {"reportDate": "2017-06-22", "lastClose": "30.179", "volume": "18465096", "open": "41.777", "high": "61.219", "low": "8.307"}, {"reportDate": "2017-06-23", "lastClose": "51.565", "volume": "21730695", "open": "28.594", "high": "61.466", "low": "37.341"}, {"reportDate": "2017-06-26", "lastClose": "38.154", "volume": "18766222", "open": "51.329", "high": "53.389", "low": "18.082"}, {"reportDate": "2017-06-27", "lastClose": "54.624", "volume": "23119514", "open": "38.100", "high": "57.518", "low": "4.339"}, {"reportDate": "2017-06-28", "lastClose": "63.064", "volume": "21238137", "open": "49.743", "high": "63.973", "low": "60.220"}, {"reportDate": "2017-06-29", "lastClose": "49.111", "volume": "27126959", "open": "56.802", "high": "51.648", "low": "37.311"}, {"reportDate": "2017-06-30", "lastClose": "45.930", "volume": "23164972", "open": "44.541", "high": "46.142", "low": "19.522"}, {"reportDate": "2017-07-03", "lastClose": "26.602", "volume": "13105032", "open": "42.316", "high": "44.937", "low": "26.191"}, {"reportDate": "2017-07-05", "lastClose": "27.769", "volume": "19854046", "open": "25.137", "high": "65.169", "low": "24.322"}, {"reportDate": "2017-07-06", "lastClose": "38.077", "volume": "19862407", "open": "25.283", "high": "42.364", "low": "33.122"}, {"reportDate": "2017-07-07", "lastClose": "44.251", "volume": "15031967", "open": "35.772", "high": "46.586", "low": "32.168"}, {"reportDate": "2017-07-10", "lastClose": "44.819", "volume": "13443428", "open": "40.575", "high": "51.016", "low": "37.654"}, {"reportDate": "2017-07-11", "lastClose": "29.118", "volume": "15634494", "open": "41.946", "high": "32.280", "low": "26.540"}, {"reportDate": "2017-07-12", "lastClose": "67.918", "volume": "16530906", "open": "28.757", "high": "70.248", "low": "66.555"}, {"reportDate": "2017-07-13", "lastClose": "70.446", "volume": "18604542", "open": "67.096", "high": "70.872", "low": "70.079"}, {"reportDate": "2017-07-14", "lastClose": "70.608", "volume": "25169659", "open": "65.497", "high": "71.564", "low": "64.785"}, {"reportDate": "2017-07-17", "lastClose": "63.093", "volume": "20873105", "open": "69.202", "high": "73.331", "low": "55.713"}, {"reportDate": "2017-07-18", "lastClose": "60.379", "volume": "24128671", "open": "62.069", "high": "67.927", "low": "47.198"}, {"reportDate": "2017-07-19", "lastClose": "69.928", "volume": "19214096", "open": "56.148", "high": "71.494", "low": "69.336"}, {"reportDate": "2017-07-20", "lastClose": "48.111", "volume": "39055451", "open": "63.690", "high": "57.771", "low": "46.226"}, {"reportDate": "2017-07-21", "lastClose": "37.179", "volume": "40646006", "open": "46.388", "high": "72.036", "low": "2.953"}, {"reportDate": "2017-07-24", "lastClose": "45.861", "volume": "18826681", "open": "34.456", "high": "66.508", "low": "40.495"}, {"reportDate": "2017-07-25", "lastClose": "6.152", "volume": "18493738", "open": "43.531", "high": "54.508", "low": "1.175"}, {"reportDate": "2017-07-26", "lastClose": "62.151", "volume": "15675042", "open": "5.746", "high": "68.840", "low": "58.003"}, {"reportDate": "2017-07-27", "lastClose": "48.593", "volume": "31265326", "open": "56.284", "high": "69.678", "low": "23.966"}, {"reportDate": "2017-07-28", "lastClose": "47.247", "volume": "15520160", "open": "48.072", "high": "56.798", "low": "16.370"}, {"reportDate": "2017-07-31", "lastClose": "64.961", "volume": "19871408", "open": "47.213", "high": "71.434", "low": "25.853"}, {"reportDate": "2017-08-01", "lastClose": "47.152", "volume": "18871751", "open": "60.040", "high": "71.418", "low": "21.914"}, {"reportDate": "2017-08-02", "lastClose": "55.970", "volume": "21681979", "open": "44.328", "high": "56.565", "low": "38.096"}, {"reportDate": "2017-08-03", "lastClose": "67.835", "volume": "15248856", "open": "55.788", "high": "69.027", "low": "67.392"}, {"reportDate": "2017-08-04", "lastClose": "61.488", "volume": "20261494", "open": "65.971", "high": "71.723", "low": "17.026"}, {"reportDate": "2017-08-07", "lastClose": "24.798", "volume": "17890091", "open": "58.120", "high": "69.090", "low": "19.275"}, {"reportDate": "2017-08-08", "lastClose": "68.599", "volume": "20594663", "open": "23.746", "high": "69.482", "low": "65.238"}, {"reportDate": "2017-08-09", "lastClose": "59.073", "volume": "20978662", "open": "67.690", "high": "67.883", "low": "46.942"}, {"reportDate": "2017-08-10", "lastClose": "34.764", "volume": "21879420", "open": "56.863", "high": "45.952", "low": "3.610"}, {"reportDate": "2017-08-11", "lastClose": "61.587", "volume": "17640616", "open": "31.502", "high": "68.214", "low": "58.930"}, {"reportDate": "2017-08-14", "lastClose": "48.870", "volume": "16317127", "open": "59.934", "high": "56.301", "low": "43.877"}, {"reportDate": "2017-08-15", "lastClose": "71.919", "volume": "17505303", "open": "44.513", "high": "72.133", "low": "71.625"}, {"reportDate": "2017-08-16", "lastClose": "55.957", "volume": "15066565", "open": "67.409", "high": "69.989", "low": "23.894"}, {"reportDate": "2017-08-17", "lastClose": "59.314", "volume": "19309688", "open": "53.610", "high": "60.560", "low": "44.375"}, {"reportDate": "2017-08-18", "lastClose": "67.996", "volume": "15461705", "open": "56.377", "high": "70.793", "low": "63.478"}, {"reportDate": "2017-08-21", "lastClose": "45.884", "volume": "15708451", "open": "66.331", "high": "53.738", "low": "44.319"}, {"reportDate": "2017-08-22", "lastClose": "66.730", "volume": "11982696", "open": "43.568", "high": "66.789", "low": "63.063"}, {"reportDate": "2017-08-23", "lastClose": "3.291", "volume": "11986503", "open": "63.280", "high": "56.660", "low": "0.885"}, {"reportDate": "2017-08-24", "lastClose": "32.494", "volume": "14734551", "open": "3.137", "high": "38.737", "low": "27.655"}, {"reportDate": "2017-08-25", "lastClose": "32.659", "volume": "11398243", "open": "29.618", "high": "51.539", "low": "28.875"}, {"reportDate": "2017-08-28", "lastClose": "30.545", "volume": "11822707", "open": "30.033", "high": "43.191", "low": "15.316"}, {"reportDate": "2017-08-29", "lastClose": "49.875", "volume": "11114105", "open": "29.356", "high": "63.854", "low": "18.166"}, {"reportDate": "2017-08-30", "lastClose": "37.668", "volume": "15318596", "open": "47.896", "high": "71.479", "low": "31.532"}, {"reportDate": "2017-08-31", "lastClose": "46.516", "volume": "23589973", "open": "36.535", "high": "63.469", "low": "35.120"}, {"reportDate": "2017-09-01", "lastClose": "14.241", "volume": "21206639", "open": "46.463", "high": "34.419", "low": "1.223"}, {"reportDate": "2017-09-05", "lastClose": "55.108", "volume": "17866469", "open": "13.684", "high": "62.592", "low": "35.310"}, {"reportDate": "2017-09-06", "lastClose": "46.894", "volume": "16136108", "open": "54.314", "high": "56.611", "low": "32.537"}, {"reportDate": "2017-09-07", "lastClose": "47.209", "volume": "16409230", "open": "45.591", "high": "67.660", "low": "32.669"}, {"reportDate": "2017-09-08", "lastClose": "70.828", "volume": "13954243", "open": "46.092", "high": "73.659", "low": "70.790"}, {"reportDate": "2017-09-11", "lastClose": "43.994", "volume": "15760452", "open": "63.918", "high": "59.770", "low": "40.803"}, {"reportDate": "2017-09-12", "lastClose": "68.794", "volume": "14004936", "open": "40.434", "high": "73.518", "low": "68.098"}, {"reportDate": "2017-09-13", "lastClose": "64.107", "volume": "11365940", "open": "64.106", "high": "66.753", "low": "59.126"}, {"reportDate": "2017-09-14", "lastClose": "65.599", "volume": "15314098", "open": "60.109", "high": "74.884", "low": "65.411"}, {"reportDate": "2017-09-15", "lastClose": "26.484", "volume": "33857786", "open": "61.231", "high": "31.400", "low": "2.187"}, {"reportDate": "2017-09-18", "lastClose": "45.657", "volume": "20752849", "open": "25.147", "high": "46.912", "low": "39.681"}, {"reportDate": "2017-09-19", "lastClose": "56.120", "volume": "14658921", "open": "45.637", "high": "66.452", "low": "35.028"}, {"reportDate": "2017-09-20", "lastClose": "34.285", "volume": "20129761", "open": "56.035", "high": "43.883", "low": "8.318"}, {"reportDate": "2017-09-21", "lastClose": "43.608", "volume": "17432792", "open": "34.057", "high": "63.518", "low": "28.189"}, {"reportDate": "2017-09-22", "lastClose": "69.598", "volume": "13815602", "open": "39.687", "high": "73.708", "low": "68.867"}, {"reportDate": "2017-09-25", "lastClose": "69.449", "volume": "22773889", "open": "64.113", "high": "69.684", "low": "58.129"}, {"reportDate": "2017-09-26", "lastClose": "55.110", "volume": "14661862", "open": "67.342", "high": "59.345", "low": "53.720"}, {"reportDate": "2017-09-27", "lastClose": "64.279", "volume": "15753950", "open": "53.824", "high": "65.944", "low": "29.658"}, {"reportDate": "2017-09-28", "lastClose": "41.295", "volume": "9005834", "open": "63.492", "high": "56.529", "low": "39.007"}, {"reportDate": "2017-09-29", "lastClose": "16.674", "volume": "15316807", "open": "40.384", "high": "48.206", "low": "5.958"}, {"reportDate": "2017-10-02", "lastClose": "49.850", "volume": "14986554", "open": "15.437", "high": "62.319", "low": "39.585"}, {"reportDate": "2017-10-03", "lastClose": "17.499", "volume": "11874588", "open": "46.640", "high": "44.859", "low": "5.450"}, {"reportDate": "2017-10-04", "lastClose": "67.202", "volume": "12998139", "open": "17.114", "high": "67.655", "low": "46.562"}, {"reportDate": "2017-10-05", "lastClose": "30.813", "volume": "17028691", "open": "65.554", "high": "62.551", "low": "5.138"}, {"reportDate": "2017-10-06", "lastClose": "39.638", "volume": "13172416", "open": "29.856", "high": "62.210", "low": "18.861"}, {"reportDate": "2017-10-09", "lastClose": "52.774", "volume": "11053439", "open": "36.050", "high": "61.400", "low": "48.537"}, {"reportDate": "2017-10-10", "lastClose": "73.524", "volume": "11627460", "open": "47.596", "high": "76.408", "low": "71.959"}, {"reportDate": "2017-10-11", "lastClose": "36.042", "volume": "12659578", "open": "69.110", "high": "73.342", "low": "0.353"}, {"reportDate": "2017-10-12", "lastClose": "46.874", "volume": "16246006", "open": "34.868", "high": "64.429", "low": "46.855"}, {"reportDate": "2017-10-13", "lastClose": "76.610", "volume": "15102858", "open": "45.748", "high": "76.983", "low": "56.724"}, {"reportDate": "2017-10-16", "lastClose": "33.953", "volume": "12331712", "open": "73.438", "high": "37.845", "low": "13.611"}, {"reportDate": "2017-10-17", "lastClose": "72.205", "volume": "15529383", "open": "31.339", "high": "73.903", "low": "65.131"}, {"reportDate": "2017-10-18", "lastClose": "65.270", "volume": "11119222", "open": "67.386", "high": "77.610", "low": "58.124"}, {"reportDate": "2017-10-19", "lastClose": "73.967", "volume": "15062545", "open": "61.576", "high": "75.698", "low": "66.233"}, {"reportDate": "2017-10-20", "lastClose": "52.749", "volume": "20390599", "open": "71.160", "high": "69.075", "low": "51.566"}, {"reportDate": "2017-10-23", "lastClose": "40.094", "volume": "18633882", "open": "52.593", "high": "69.233", "low": "37.446"}, {"reportDate": "2017-10-24", "lastClose": "78.554", "volume": "15236244", "open": "38.831", "high": "78.942", "low": "78.206"}, {"reportDate": "2017-10-25", "lastClose": "53.526", "volume": "18829784", "open": "76.512", "high": "64.957", "low": "50.907"}, {"reportDate": "2017-10-26", "lastClose": "62.428", "volume": "27906631", "open": "52.301", "high": "73.567", "low": "56.268"}, {"reportDate": "2017-10-27", "lastClose": "60.942", "volume": "61488639", "open": "61.304", "high": "84.251", "low": "48.719"}, {"reportDate": "2017-10-30", "lastClose": "71.058", "volume": "29420548", "open": "57.004", "high": "73.860", "low": "70.002"}, {"reportDate": "2017-10-31", "lastClose": "66.613", "volume": "24575288", "open": "69.997", "high": "78.947", "low": "66.425"}, {"reportDate": "2017-11-01", "lastClose": "56.961", "volume": "21509352", "open": "62.673", "high": "66.072", "low": "25.989"}, {"reportDate": "2017-11-02", "lastClose": "83.610", "volume": "20642389", "open": "55.780", "high": "83.941", "low": "81.864"}, {"reportDate": "2017-11-03", "lastClose": "82.493", "volume": "14963674", "open": "77.687", "high": "83.120", "low": "80.321"}, {"reportDate": "2017-11-06", "lastClose": "54.800", "volume": "19697057", "open": "78.680", "high": "68.103", "low": "44.441"}, {"reportDate": "2017-11-07", "lastClose": "64.965", "volume": "17552601", "open": "54.115", "high": "68.763", "low": "63.667"}, {"reportDate": "2017-11-08", "lastClose": "51.164", "volume": "14915756", "open": "62.201", "high": "57.322", "low": "49.871"}, {"reportDate": "2017-11-09", "lastClose": "22.151", "volume": "18899644", "open": "48.551", "high": "71.664", "low": "4.834"}, {"reportDate": "2017-11-10", "lastClose": "75.137", "volume": "16647616", "open": "20.581", "high": "83.299", "low": "72.919"}, {"reportDate": "2017-11-13", "lastClose": "45.367", "volume": "12297447", "open": "73.950", "high": "73.373", "low": "38.834"}, {"reportDate": "2017-11-14", "lastClose": "76.805", "volume": "18231420", "open": "41.077", "high": "76.943", "low": "62.554"}, {"reportDate": "2017-11-15", "lastClose": "27.284", "volume": "16833027", "open": "74.857", "high": "33.662", "low": "21.744"}, {"reportDate": "2017-11-16", "lastClose": "77.828", "volume": "19245837", "open": "25.269", "high": "80.008", "low": "74.950"}, {"reportDate": "2017-11-17", "lastClose": "56.932", "volume": "21325127", "open": "74.993", "high": "58.460", "low": "40.406"}, {"reportDate": "2017-11-20", "lastClose": "68.804", "volume": "15863975", "open": "56.653", "high": "70.128", "low": "54.990"}, {"reportDate": "2017-11-21", "lastClose": "67.501", "volume": "20584902", "open": "62.792", "high": "73.610", "low": "64.632"}, {"reportDate": "2017-11-22", "lastClose": "46.485", "volume": "20004401", "open": "65.728", "high": "67.489", "low": "37.772"}, {"reportDate": "2017-11-24", "lastClose": "79.986", "volume": "7054255", "open": "43.164", "high": "82.760", "low": "74.421"}, {"reportDate": "2017-11-27", "lastClose": "13.887", "volume": "17100897", "open": "78.840", "high": "48.563", "low": "0.162"}, {"reportDate": "2017-11-28", "lastClose": "50.351", "volume": "18254498", "open": "12.914", "high": "77.868", "low": "49.512"}, {"reportDate": "2017-11-29", "lastClose": "79.447", "volume": "22453442", "open": "47.776", "high": "82.694", "low": "73.435"}, {"reportDate": "2017-11-30", "lastClose": "26.131", "volume": "30253462", "open": "76.778", "high": "66.323", "low": "15.691"}, {"reportDate": "2017-12-01", "lastClose": "82.163", "volume": "28678309", "open": "25.463", "high": "84.637", "low": "81.067"}, {"reportDate": "2017-12-04", "lastClose": "21.626", "volume": "32037716", "open": "77.252", "high": "74.548", "low": "4.396"}, {"reportDate": "2017-12-05", "lastClose": "27.340", "volume": "25694214", "open": "20.322", "high": "78.353", "low": "10.395"}, {"reportDate": "2017-12-06", "lastClose": "30.580", "volume": "23992614", "open": "24.984", "high": "41.819", "low": "13.782"}, {"reportDate": "2017-12-07", "lastClose": "18.546", "volume": "18541430", "open": "28.543", "high": "42.873", "low": "12.568"}, {"reportDate": "2017-12-08", "lastClose": "50.018", "volume": "22559202", "open": "16.770", "high": "59.975", "low": "47.364"}, {"reportDate": "2017-12-11", "lastClose": "24.771", "volume": "19559123", "open": "46.149", "high": "60.790", "low": "10.314"}, {"reportDate": "2017-12-12", "lastClose": "46.364", "volume": "22358316", "open": "24.113", "high": "63.050", "low": "15.994"}, {"reportDate": "2017-12-13", "lastClose": "85.218", "volume": "20303301", "open": "45.854", "high": "85.251", "low": "85.094"}, {"reportDate": "2017-12-14", "lastClose": "46.374", "volume": "17183101", "open": "82.981", "high": "49.741", "low": "40.645"}, {"reportDate": "2017-12-15", "lastClose": "51.431", "volume": "52454172", "open": "45.298", "high": "83.095", "low": "48.629"}, {"reportDate": "2017-12-18", "lastClose": "35.221", "volume": "20605034", "open": "48.657", "high": "40.604", "low": "28.004"}, {"reportDate": "2017-12-19", "lastClose": "59.993", "volume": "20561566", "open": "34.537", "high": "67.923", "low": "56.606"}, {"reportDate": "2017-12-20", "lastClose": "84.851", "volume": "19624487", "open": "56.176", "high": "85.690", "low": "79.729"}, {"reportDate": "2017-12-21", "lastClose": "69.801", "volume": "16075942", "open": "79.036", "high": "76.260", "low": "67.787"}, {"reportDate": "2017-12-22", "lastClose": "78.306", "volume": "13376047", "open": "68.370", "high": "83.807", "low": "76.416"}, {"reportDate": "2017-12-26", "lastClose": "78.827", "volume": "9201441", "open": "77.904", "high": "82.115", "low": "70.352"}, {"reportDate": "2017-12-27", "lastClose": "51.611", "volume": "13228457", "open": "75.145", "high": "84.746", "low": "43.250"}, {"reportDate": "2017-12-28", "lastClose": "26.849", "volume": "9624325", "open": "49.153", "high": "69.310", "low": "3.683"}, {"reportDate": "2017-12-29", "lastClose": "64.004", "volume": "17965100", "open": "24.687", "high": "84.678", "low": "56.486"}, {"reportDate": "2018-01-02", "lastClose": "84.327", "volume": "20012760", "open": "61.620", "high": "85.966", "low": "71.407"}, {"reportDate": "2018-01-03", "lastClose": "23.556", "volume": "23133217", "open": "83.106", "high": "26.243", "low": "11.085"}, {"reportDate": "2018-01-04", "lastClose": "66.384", "volume": "20693084", "open": "21.423", "high": "66.567", "low": "53.707"}, {"reportDate": "2018-01-05", "lastClose": "80.157", "volume": "21820171", "open": "62.565", "high": "84.819", "low": "76.337"}, {"reportDate": "2018-01-08", "lastClose": "62.541", "volume": "21214692", "open": "79.278", "high": "73.378", "low": "60.255"}, {"reportDate": "2018-01-09", "lastClose": "71.571", "volume": "16959070", "open": "58.923", "high": "75.719", "low": "69.189"}, {"reportDate": "2018-01-10", "lastClose": "63.369", "volume": "18323707", "open": "67.076", "high": "72.269", "low": "50.839"}, {"reportDate": "2018-01-11", "lastClose": "33.927", "volume": "15133426", "open": "59.602", "high": "46.243", "low": "5.912"}, {"reportDate": "2018-01-12", "lastClose": "39.426", "volume": "21336409", "open": "32.011", "high": "68.186", "low": "38.279"}, {"reportDate": "2018-01-16", "lastClose": "56.071", "volume": "34030204", "open": "37.349", "high": "75.473", "low": "44.131"}, {"reportDate": "2018-01-17", "lastClose": "88.743", "volume": "25420872", "open": "50.867", "high": "88.849", "low": "88.216"}, {"reportDate": "2018-01-18", "lastClose": "67.390", "volume": "20493373", "open": "80.529", "high": "69.606", "low": "39.991"}, {"reportDate": "2018-01-19", "lastClose": "81.819", "volume": "34133822", "open": "63.589", "high": "82.363", "low": "75.516"}, {"reportDate": "2018-01-22", "lastClose": "88.701", "volume": "20710861", "open": "77.844", "high": "91.564", "low": "81.826"}, {"reportDate": "2018-01-23", "lastClose": "61.780", "volume": "20730126", "open": "83.295", "high": "83.283", "low": "16.211"}, {"reportDate": "2018-01-24", "lastClose": "70.489", "volume": "29130829", "open": "56.380", "high": "75.109", "low": "66.092"}, {"reportDate": "2018-01-25", "lastClose": "67.915", "volume": "21841975", "open": "63.496", "high": "73.668", "low": "41.539"}, {"reportDate": "2018-01-26", "lastClose": "41.042", "volume": "27528198", "open": "66.621", "high": "87.368", "low": "25.676"}, {"reportDate": "2018-01-29", "lastClose": "60.049", "volume": "25596056", "open": "40.392", "high": "76.191", "low": "45.967"}, {"reportDate": "2018-01-30", "lastClose": "73.245", "volume": "37281698", "open": "58.239", "high": "76.192", "low": "61.893"}, {"reportDate": "2018-01-31", "lastClose": "37.452", "volume": "44244042", "open": "70.620", "high": "51.213", "low": "29.557"}, {"reportDate": "2018-02-01", "lastClose": "60.176", "volume": "46599863", "open": "35.287", "high": "77.857", "low": "18.502"}, {"reportDate": "2018-02-02", "lastClose": "78.612", "volume": "45068761", "open": "56.934", "high": "78.907", "low": "33.609"}, {"reportDate": "2018-02-05", "lastClose": "30.036", "volume": "47049490", "open": "74.266", "high": "66.317", "low": "28.467"}, {"reportDate": "2018-02-06", "lastClose": "67.756", "volume": "67620921", "open": "27.234", "high": "86.924", "low": "53.842"}, {"reportDate": "2018-02-07", "lastClose": "85.883", "volume": "40117931", "open": "61.913", "high": "88.238", "low": "85.612"}, {"reportDate": "2018-02-08", "lastClose": "67.779", "volume": "48405480", "open": "85.039", "high": "81.957", "low": "35.879"}, {"reportDate": "2018-02-09", "lastClose": "56.634", "volume": "59788586", "open": "63.842", "high": "60.275", "low": "42.864"}, {"reportDate": "2018-02-12", "lastClose": "60.442", "volume": "33055523", "open": "56.046", "high": "82.555", "low": "52.225"}, {"reportDate": "2018-02-13", "lastClose": "71.004", "volume": "23453376", "open": "60.176", "high": "84.651", "low": "65.746"}, {"reportDate": "2018-02-14", "lastClose": "42.281", "volume": "30946658", "open": "68.276", "high": "50.807", "low": "30.390"}, {"reportDate": "2018-02-15", "lastClose": "36.702", "volume": "25650789", "open": "41.788", "high": "65.293", "low": "6.124"}, {"reportDate": "2018-02-16", "lastClose": "70.891", "volume": "29573536", "open": "34.368", "high": "74.359", "low": "68.173"}, {"reportDate": "2018-02-20", "lastClose": "84.858", "volume": "28065040", "open": "70.243", "high": "87.295", "low": "81.051"}, {"reportDate": "2018-02-21", "lastClose": "40.749", "volume": "22957807", "open": "79.261", "high": "65.479", "low": "27.785"}, {"reportDate": "2018-02-22", "lastClose": "57.212", "volume": "19026127", "open": "40.211", "high": "75.859", "low": "7.773"}, {"reportDate": "2018-02-23", "lastClose": "10.659", "volume": "23728028", "open": "56.250", "high": "36.501", "low": "4.875"}, {"reportDate": "2018-02-26", "lastClose": "26.366", "volume": "25093922", "open": "10.278", "high": "72.668", "low": "20.927"}, {"reportDate": "2018-02-27", "lastClose": "72.745", "volume": "20919532", "open": "25.564", "high": "92.511", "low": "71.000"}, {"reportDate": "2018-02-28", "lastClose": "72.671", "volume": "24439472", "open": "68.835", "high": "90.313", "low": "61.433"}, {"reportDate": "2018-03-01", "lastClose": "77.064", "volume": "30579386", "open": "68.888", "high": "88.976", "low": "73.584"}, {"reportDate": "2018-03-02", "lastClose": "53.112", "volume": "30007510", "open": "71.928", "high": "73.679", "low": "4.734"}, {"reportDate": "2018-03-05", "lastClose": "70.951", "volume": "20196159", "open": "51.658", "high": "80.885", "low": "37.983"}, {"reportDate": "2018-03-06", "lastClose": "81.776", "volume": "20604179", "open": "67.202", "high": "86.776", "low": "74.601"}, {"reportDate": "2018-03-07", "lastClose": "44.802", "volume": "23524248", "open": "77.761", "high": "79.718", "low": "37.094"}, {"reportDate": "2018-03-08", "lastClose": "85.211", "volume": "26301102", "open": "43.836", "high": "88.185", "low": "80.822"}, {"reportDate": "2018-03-09", "lastClose": "48.744", "volume": "30992559", "open": "78.243", "high": "49.914", "low": "37.670"}, {"reportDate": "2018-03-12", "lastClose": "76.486", "volume": "25170478", "open": "45.238", "high": "96.751", "low": "18.573"}, {"reportDate": "2018-03-13", "lastClose": "57.340", "volume": "33081595", "open": "70.422", "high": "66.109", "low": "42.380"}, {"reportDate": "2018-03-14", "lastClose": "85.974", "volume": "31419996", "open": "53.170", "high": "90.208", "low": "82.582"}, {"reportDate": "2018-03-15", "lastClose": "87.306", "volume": "25942208", "open": "78.110", "high": "92.101", "low": "85.367"}, {"reportDate": "2018-03-16", "lastClose": "79.451", "volume": "44563264", "open": "81.325", "high": "87.300", "low": "71.332"}, {"reportDate": "2018-03-19", "lastClose": "60.462", "volume": "31936267", "open": "74.917", "high": "62.113", "low": "11.263"}, {"reportDate": "2018-03-20", "lastClose": "35.596", "volume": "18649033", "open": "56.898", "high": "69.017", "low": "18.200"}, {"reportDate": "2018-03-21", "lastClose": "75.079", "volume": "20942371", "open": "35.448", "high": "90.085", "low": "44.972"}, {"reportDate": "2018-03-22", "lastClose": "29.346", "volume": "35074465", "open": "70.799", "high": "43.979", "low": "24.734"}, {"reportDate": "2018-03-23", "lastClose": "77.904", "volume": "38755467", "open": "27.660", "high": "87.329", "low": "40.519"}, {"reportDate": "2018-03-26", "lastClose": "59.661", "volume": "52097349", "open": "71.132", "high": "64.942", "low": "43.491"}, {"reportDate": "2018-03-27", "lastClose": "82.325", "volume": "45605700", "open": "58.869", "high": "89.169", "low": "77.332"}, {"reportDate": "2018-03-28", "lastClose": "52.046", "volume": "50142127", "open": "74.727", "high": "67.412", "low": "50.610"}, {"reportDate": "2018-03-29", "lastClose": "46.552", "volume": "40035900", "open": "48.849", "high": "50.907", "low": "45.740"}, {"reportDate": "2018-04-02", "lastClose": "83.919", "volume": "48146180", "open": "45.173", "high": "89.167", "low": "82.035"}, {"reportDate": "2018-04-03", "lastClose": "83.705", "volume": "34554382", "open": "81.864", "high": "86.477", "low": "73.470"}, {"reportDate": "2018-04-04", "lastClose": "41.066", "volume": "32660071", "open": "78.059", "high": "86.524", "low": "32.661"}, {"reportDate": "2018-04-05", "lastClose": "81.826", "volume": "26005697", "open": "36.987", "high": "84.394", "low": "79.382"}, {"reportDate": "2018-04-06", "lastClose": "62.270", "volume": "37546690", "open": "75.145", "high": "74.272", "low": "58.225"}, {"reportDate": "2018-04-09", "lastClose": "44.308", "volume": "25803059", "open": "59.364", "high": "73.065", "low": "42.310"}, {"reportDate": "2018-04-10", "lastClose": "74.325", "volume": "26047660", "open": "42.349", "high": "77.932", "low": "66.038"}, {"reportDate": "2018-04-11", "lastClose": "50.129", "volume": "20486773", "open": "73.401", "high": "84.993", "low": "32.001"}, {"reportDate": "2018-04-12", "lastClose": "20.213", "volume": "24156299", "open": "47.359", "high": "72.496", "low": "0.674"}, {"reportDate": "2018-04-13", "lastClose": "43.382", "volume": "23245964", "open": "19.528", "high": "74.250", "low": "36.902"}, {"reportDate": "2018-04-16", "lastClose": "26.865", "volume": "19692547", "open": "43.299", "high": "63.706", "low": "21.844"}, {"reportDate": "2018-04-17", "lastClose": "32.361", "volume": "24759784", "open": "26.471", "high": "49.213", "low": "28.726"}, {"reportDate": "2018-04-18", "lastClose": "57.510", "volume": "17803457", "open": "29.687", "high": "74.117", "low": "51.918"}, {"reportDate": "2018-04-19", "lastClose": "82.229", "volume": "21690110", "open": "53.720", "high": "83.569", "low": "74.747"}, {"reportDate": "2018-04-20", "lastClose": "1.437", "volume": "29986753", "open": "77.759", "high": "55.489", "low": "1.237"}, {"reportDate": "2018-04-23", "lastClose": "84.298", "volume": "21464240", "open": "1.331", "high": "89.257", "low": "63.843"}, {"reportDate": "2018-04-24", "lastClose": "58.817", "volume": "28975184", "open": "82.221", "high": "61.575", "low": "25.605"}, {"reportDate": "2018-04-25", "lastClose": "72.626", "volume": "32530982", "open": "57.208", "high": "82.246", "low": "49.461"}, {"reportDate": "2018-04-26", "lastClose": "72.499", "volume": "34386139", "open": "68.236", "high": "83.252", "low": "66.935"}, {"reportDate": "2018-04-27", "lastClose": "73.509", "volume": "46871571", "open": "69.196", "high": "96.277", "low": "11.649"}, {"reportDate": "2018-04-30", "lastClose": "17.114", "volume": "36132625", "open": "69.347", "high": "17.359", "low": "10.513"}, {"reportDate": "2018-05-01", "lastClose": "41.022", "volume": "30683743", "open": "15.585", "high": "94.473", "low": "8.696"}, {"reportDate": "2018-05-02", "lastClose": "63.281", "volume": "24175698", "open": "40.403", "high": "75.349", "low": "41.567"}, {"reportDate": "2018-05-03", "lastClose": "55.769", "volume": "30485810", "open": "60.942", "high": "74.341", "low": "36.709"}, {"reportDate": "2018-05-04", "lastClose": "64.433", "volume": "18672402", "open": "55.309", "high": "70.553", "low": "51.577"}, {"reportDate": "2018-05-07", "lastClose": "60.192", "volume": "19336625", "open": "58.102", "high": "84.220", "low": "2.464"}, {"reportDate": "2018-05-08", "lastClose": "29.462", "volume": "22461404", "open": "56.190", "high": "54.147", "low": "7.943"}, {"reportDate": "2018-05-09", "lastClose": "85.618", "volume": "25151090", "open": "27.589", "high": "88.210", "low": "84.759"}, {"reportDate": "2018-05-10", "lastClose": "32.038", "volume": "18899409", "open": "80.249", "high": "36.472", "low": "14.992"}, {"reportDate": "2018-05-11", "lastClose": "81.164", "volume": "14968084", "open": "29.574", "high": "97.511", "low": "55.506"}, {"reportDate": "2018-05-14", "lastClose": "29.597", "volume": "15867360", "open": "75.451", "high": "98.071", "low": "8.224"}, {"reportDate": "2018-05-15", "lastClose": "27.712", "volume": "21269367", "open": "29.450", "high": "40.837", "low": "7.559"}, {"reportDate": "2018-05-16", "lastClose": "92.897", "volume": "13985839", "open": "26.877", "high": "96.812", "low": "91.560"}, {"reportDate": "2018-05-17", "lastClose": "28.500", "volume": "15290899", "open": "91.231", "high": "83.724", "low": "7.253"}, {"reportDate": "2018-05-18", "lastClose": "86.418", "volume": "16534733", "open": "27.458", "high": "95.138", "low": "84.179"}, {"reportDate": "2018-05-21", "lastClose": "90.065", "volume": "18109220", "open": "84.983", "high": "93.077", "low": "81.284"}, {"reportDate": "2018-05-22", "lastClose": "97.473", "volume": "14846060", "open": "87.961", "high": "97.725", "low": "95.394"}, {"reportDate": "2018-05-23", "lastClose": "67.755", "volume": "20124328", "open": "93.309", "high": "69.690", "low": "17.990"}, {"reportDate": "2018-05-24", "lastClose": "25.068", "volume": "26612223", "open": "65.793", "high": "83.902", "low": "2.474"}, {"reportDate": "2018-05-25", "lastClose": "96.917", "volume": "17335443", "open": "24.763", "high": "97.539", "low": "96.670"}, {"reportDate": "2018-05-29", "lastClose": "79.266", "volume": "22789655", "open": "93.796", "high": "90.083", "low": "71.589"}, {"reportDate": "2018-05-30", "lastClose": "32.348", "volume": "18096706", "open": "75.732", "high": "47.871", "low": "21.896"}, {"reportDate": "2018-05-31", "lastClose": "73.206", "volume": "31707933", "open": "32.116", "high": "85.222", "low": "73.075"}, {"reportDate": "2018-06-01", "lastClose": "90.486", "volume": "25573511", "open": "71.484", "high": "100.209", "low": "84.235"}, {"reportDate": "2018-06-04", "lastClose": "95.425", "volume": "25440587", "open": "88.518", "high": "97.887", "low": "58.430"}, {"reportDate": "2018-06-05", "lastClose": "77.475", "volume": "20487129", "open": "88.058", "high": "95.086", "low": "72.614"}, {"reportDate": "2018-06-06", "lastClose": "37.638", "volume": "17055261", "open": "70.773", "high": "40.382", "low": "28.762"}, {"reportDate": "2018-06-07", "lastClose": "70.478", "volume": "24759293", "open": "36.197", "high": "84.062", "low": "52.830"}, {"reportDate": "2018-06-08", "lastClose": "100.661", "volume": "18669651", "open": "70.095", "high": "100.942", "low": "93.008"}, {"reportDate": "2018-06-11", "lastClose": "82.187", "volume": "22518558", "open": "98.972", "high": "92.808", "low": "44.429"}, {"reportDate": "2018-06-12", "lastClose": "26.102", "volume": "14524917", "open": "74.880", "high": "63.581", "low": "13.910"}, {"reportDate": "2018-06-13", "lastClose": "96.220", "volume": "25291464", "open": "26.010", "high": "100.066", "low": "95.814"}, {"reportDate": "2018-06-14", "lastClose": "91.308", "volume": "25176890", "open": "92.634", "high": "95.336", "low": "88.674"}, {"reportDate": "2018-06-15", "lastClose": "68.312", "volume": "65090317", "open": "87.797", "high": "70.760", "low": "64.152"}, {"reportDate": "2018-06-18", "lastClose": "45.273", "volume": "21347153", "open": "67.789", "high": "99.582", "low": "8.488"}, {"reportDate": "2018-06-19", "lastClose": "97.213", "volume": "23976313", "open": "42.749", "high": "99.640", "low": "67.804"}, {"reportDate": "2018-06-20", "lastClose": "80.049", "volume": "24344132", "open": "92.281", "high": "100.620", "low": "68.279"}, {"reportDate": "2018-06-21", "lastClose": "47.408", "volume": "19173673", "open": "79.579", "high": "76.141", "low": "17.025"}, {"reportDate": "2018-06-22", "lastClose": "56.754", "volume": "36099442", "open": "44.869", "high": "74.649", "low": "46.273"}, {"reportDate": "2018-06-25", "lastClose": "79.748", "volume": "32656796", "open": "52.631", "high": "95.964", "low": "59.627"}, {"reportDate": "2018-06-26", "lastClose": "58.295", "volume": "26508767", "open": "73.817", "high": "97.815", "low": "48.140"}, {"reportDate": "2018-06-27", "lastClose": "60.695", "volume": "28890601", "open": "54.197", "high": "68.423", "low": "2.500"}, {"reportDate": "2018-06-28", "lastClose": "84.540", "volume": "26064722", "open": "58.451", "high": "86.957", "low": "41.776"}, {"reportDate": "2018-06-29", "lastClose": "96.268", "volume": "24303509", "open": "82.688", "high": "97.515", "low": "94.985"}, {"reportDate": "2018-07-02", "lastClose": "4.176", "volume": "18295114", "open": "89.948", "high": "58.350", "low": "3.704"}, {"reportDate": "2018-07-03", "lastClose": "15.969", "volume": "12395846", "open": "4.095", "high": "74.839", "low": "0.972"}, {"reportDate": "2018-07-05", "lastClose": "83.873", "volume": "17127268", "open": "15.812", "high": "98.799", "low": "9.702"}, {"reportDate": "2018-07-06", "lastClose": "13.083", "volume": "15865047", "open": "81.040", "high": "44.161", "low": "9.240"}, {"reportDate": "2018-07-09", "lastClose": "31.808", "volume": "16198575", "open": "12.803", "high": "50.206", "low": "7.780"}, {"reportDate": "2018-07-10", "lastClose": "65.762", "volume": "16547296", "open": "30.711", "high": "83.801", "low": "2.779"}, {"reportDate": "2018-07-11", "lastClose": "23.078", "volume": "19217915", "open": "59.500", "high": "93.837", "low": "20.667"}, {"reportDate": "2018-07-12", "lastClose": "52.151", "volume": "19762041", "open": "21.838", "high": "82.507", "low": "48.725"}, {"reportDate": "2018-07-13", "lastClose": "78.344", "volume": "22403736", "open": "47.369", "high": "84.112", "low": "44.766"}, {"reportDate": "2018-07-16", "lastClose": "49.117", "volume": "20169552", "open": "74.819", "high": "64.039", "low": "29.450"}, {"reportDate": "2018-07-17", "lastClose": "85.196", "volume": "21851154", "open": "46.598", "high": "91.829", "low": "33.687"}, {"reportDate": "2018-07-18", "lastClose": "81.798", "volume": "23659190", "open": "78.233", "high": "100.373", "low": "41.104"}, {"reportDate": "2018-07-19", "lastClose": "89.090", "volume": "36449296", "open": "74.378", "high": "100.661", "low": "74.955"}, {"reportDate": "2018-07-20", "lastClose": "83.278", "volume": "54588450", "open": "88.118", "high": "100.476", "low": "66.151"}, {"reportDate": "2018-07-23", "lastClose": "72.500", "volume": "26531730", "open": "81.806", "high": "85.875", "low": "40.493"}, {"reportDate": "2018-07-24", "lastClose": "71.520", "volume": "22361576", "open": "70.604", "high": "83.825", "low": "17.353"}, {"reportDate": "2018-07-25", "lastClose": "59.439", "volume": "24920358", "open": "69.086", "high": "60.647", "low": "3.285"}, {"reportDate": "2018-07-26", "lastClose": "50.353", "volume": "27351210", "open": "54.955", "high": "69.809", "low": "30.533"}, {"reportDate": "2018-07-27", "lastClose": "83.839", "volume": "29756044", "open": "48.119", "high": "104.498", "low": "78.068"}, {"reportDate": "2018-07-30", "lastClose": "93.261", "volume": "30739585", "open": "76.505", "high": "96.013", "low": "44.565"}, {"reportDate": "2018-07-31", "lastClose": "71.454", "volume": "22465331", "open": "89.474", "high": "91.933", "low": "43.185"}, {"reportDate": "2018-08-01", "lastClose": "62.060", "volume": "22314248", "open": "67.038", "high": "80.216", "low": "10.846"}, {"reportDate": "2018-08-02", "lastClose": "94.255", "volume": "22477918", "open": "57.141", "high": "102.342", "low": "93.861"}, {"reportDate": "2018-08-03", "lastClose": "78.072", "volume": "15310564", "open": "90.553", "high": "93.703", "low": "62.955"}, {"reportDate": "2018-08-06", "lastClose": "96.961", "volume": "16747714", "open": "73.640", "high": "105.792", "low": "43.691"}, {"reportDate": "2018-08-07", "lastClose": "5.801", "volume": "14496084", "open": "95.628", "high": "28.297", "low": "3.936"}, {"reportDate": "2018-08-08", "lastClose": "81.479", "volume": "15300423", "open": "5.649", "high": "85.827", "low": "75.746"}, {"reportDate": "2018-08-09", "lastClose": "72.210", "volume": "13097025", "open": "80.094", "high": "72.979", "low": "65.821"}, {"reportDate": "2018-08-10", "lastClose": "57.728", "volume": "15773468", "open": "70.068", "high": "91.190", "low": "52.054"}, {"reportDate": "2018-08-13", "lastClose": "63.384", "volume": "15959845", "open": "55.751", "high": "72.600", "low": "52.176"}, {"reportDate": "2018-08-14", "lastClose": "36.031", "volume": "16675863", "open": "61.268", "high": "106.573", "low": "20.525"}, {"reportDate": "2018-08-15", "lastClose": "31.778", "volume": "28366831", "open": "35.037", "high": "86.203", "low": "1.594"}, {"reportDate": "2018-08-16", "lastClose": "60.354", "volume": "18751549", "open": "29.015", "high": "97.327", "low": "56.564"}, {"reportDate": "2018-08-17", "lastClose": "103.964", "volume": "15941764", "open": "57.777", "high": "105.838", "low": "102.982"}, {"reportDate": "2018-08-20", "lastClose": "78.804", "volume": "14479857", "open": "101.472", "high": "80.851", "low": "76.988"}, {"reportDate": "2018-08-21", "lastClose": "90.875", "volume": "21178306", "open": "73.461", "high": "99.826", "low": "74.912"}, {"reportDate": "2018-08-22", "lastClose": "76.289", "volume": "16609300", "open": "89.630", "high": "104.857", "low": "8.415"}, {"reportDate": "2018-08-23", "lastClose": "60.228", "volume": "15825641", "open": "71.495", "high": "78.474", "low": "30.790"}, {"reportDate": "2018-08-24", "lastClose": "56.817", "volume": "15466624", "open": "54.897", "high": "81.011", "low": "52.164"}, {"reportDate": "2018-08-27", "lastClose": "9.421", "volume": "18403181", "open": "55.535", "high": "18.178", "low": "3.453"}, {"reportDate": "2018-08-28", "lastClose": "91.224", "volume": "17080802", "open": "8.666", "high": "100.187", "low": "89.403"}, {"reportDate": "2018-08-29", "lastClose": "71.666", "volume": "18968501", "open": "82.466", "high": "75.114", "low": "30.110"}, {"reportDate": "2018-08-30", "lastClose": "107.721", "volume": "20682390", "open": "66.092", "high": "111.054", "low": "107.411"}, {"reportDate": "2018-08-31", "lastClose": "98.145", "volume": "23029390", "open": "98.989", "high": "110.020", "low": "93.640"}, {"reportDate": "2018-09-04", "lastClose": "46.581", "volume": "19132136", "open": "92.794", "high": "82.126", "low": "24.611"}, {"reportDate": "2018-09-05", "lastClose": "43.433", "volume": "32573597", "open": "43.092", "high": "78.547", "low": "25.091"}, {"reportDate": "2018-09-06", "lastClose": "100.424", "volume": "21452732", "open": "40.830", "high": "105.777", "low": "72.898"}, {"reportDate": "2018-09-07", "lastClose": "65.749", "volume": "20284371", "open": "90.618", "high": "96.541", "low": "54.643"}, {"reportDate": "2018-09-10", "lastClose": "78.610", "volume": "17816024", "open": "59.464", "high": "79.565", "low": "52.890"}, {"reportDate": "2018-09-11", "lastClose": "107.471", "volume": "20232417", "open": "73.242", "high": "108.961", "low": "106.983"}, {"reportDate": "2018-09-12", "lastClose": "98.919", "volume": "17872446", "open": "100.437", "high": "109.056", "low": "70.699"}, {"reportDate": "2018-09-13", "lastClose": "59.738", "volume": "25046933", "open": "97.684", "high": "67.742", "low": "42.434"}, {"reportDate": "2018-09-14", "lastClose": "17.909", "volume": "17461550", "open": "56.589", "high": "109.237", "low": "6.615"}, {"reportDate": "2018-09-17", "lastClose": "61.279", "volume": "17740252", "open": "17.688", "high": "103.903", "low": "57.333"}, {"reportDate": "2018-09-18", "lastClose": "111.387", "volume": "21330875", "open": "59.912", "high": "112.422", "low": "108.795"}, {"reportDate": "2018-09-19", "lastClose": "15.130", "volume": "20950415", "open": "104.589", "high": "85.329", "low": "4.320"}, {"reportDate": "2018-09-20", "lastClose": "14.710", "volume": "19152078", "open": "14.348", "high": "42.755", "low": "7.477"}, {"reportDate": "2018-09-21", "lastClose": "112.244", "volume": "56970250", "open": "14.253", "high": "113.085", "low": "111.673"}, {"reportDate": "2018-09-24", "lastClose": "107.377", "volume": "21129103", "open": "106.983", "high": "114.404", "low": "103.958"}, {"reportDate": "2018-09-25", "lastClose": "85.827", "volume": "18867243", "open": "97.417", "high": "85.983", "low": "75.232"}, {"reportDate": "2018-09-26", "lastClose": "44.356", "volume": "15599097", "open": "81.351", "high": "58.380", "low": "3.771"}, {"reportDate": "2018-09-27", "lastClose": "79.254", "volume": "17626377", "open": "44.091", "high": "99.075", "low": "77.163"}, {"reportDate": "2018-09-28", "lastClose": "109.423", "volume": "17492765", "open": "77.323", "high": "113.086", "low": "49.571"}, {"reportDate": "2018-10-01", "lastClose": "84.668", "volume": "15391373", "open": "99.248", "high": "90.901", "low": "17.840"}, {"reportDate": "2018-10-02", "lastClose": "91.540", "volume": "18288738", "open": "76.472", "high": "114.758", "low": "88.380"}, {"reportDate": "2018-10-03", "lastClose": "98.933", "volume": "15997238", "open": "89.909", "high": "101.035", "low": "74.685"}, {"reportDate": "2018-10-04", "lastClose": "64.028", "volume": "30926166", "open": "92.440", "high": "72.184", "low": "17.694"}, {"reportDate": "2018-10-05", "lastClose": "103.338", "volume": "28422902", "open": "58.402", "high": "110.759", "low": "72.877"}, {"reportDate": "2018-10-08", "lastClose": "89.183", "volume": "24065358", "open": "98.307", "high": "96.087", "low": "74.727"}, {"reportDate": "2018-10-09", "lastClose": "97.695", "volume": "24011505", "open": "87.081", "high": "108.869", "low": "97.492"}, {"reportDate": "2018-10-10", "lastClose": "93.117", "volume": "58648323", "open": "92.664", "high": "107.236", "low": "23.193"}, {"reportDate": "2018-10-11", "lastClose": "54.235", "volume": "63363500", "open": "89.184", "high": "55.823", "low": "45.076"}, {"reportDate": "2018-10-12", "lastClose": "21.034", "volume": "43527266", "open": "51.395", "high": "102.829", "low": "20.213"}, {"reportDate": "2018-10-15", "lastClose": "54.444", "volume": "26781398", "open": "20.415", "high": "59.939", "low": "12.502"}, {"reportDate": "2018-10-16", "lastClose": "103.669", "volume": "28236512", "open": "50.699", "high": "104.329", "low": "92.849"}, {"reportDate": "2018-10-17", "lastClose": "109.820", "volume": "21745536", "open": "96.897", "high": "111.211", "low": "78.139"}, {"reportDate": "2018-10-18", "lastClose": "102.794", "volume": "26746705", "open": "105.866", "high": "106.513", "low": "99.997"}, {"reportDate": "2018-10-19", "lastClose": "56.907", "volume": "27892880", "open": "97.048", "high": "100.668", "low": "37.821"}, {"reportDate": "2018-10-22", "lastClose": "98.779", "volume": "24753410", "open": "55.029", "high": "102.834", "low": "92.372"}, {"reportDate": "2018-10-23", "lastClose": "62.330", "volume": "36073815", "open": "96.220", "high": "90.415", "low": "46.289"}, {"reportDate": "2018-10-24", "lastClose": "57.454", "volume": "57706999", "open": "62.315", "high": "84.131", "low": "1.876"}, {"reportDate": "2018-10-25", "lastClose": "78.001", "volume": "58121470", "open": "54.743", "high": "79.033", "low": "47.140"}, {"reportDate": "2018-10-26", "lastClose": "83.513", "volume": "52017266", "open": "73.187", "high": "105.247", "low": "81.435"}, {"reportDate": "2018-10-29", "lastClose": "80.048", "volume": "54617290", "open": "75.645", "high": "87.476", "low": "62.460"}, {"reportDate": "2018-10-30", "lastClose": "83.400", "volume": "59412377", "open": "75.386", "high": "83.547", "low": "75.323"}, {"reportDate": "2018-10-31", "lastClose": "27.226", "volume": "48860240", "open": "81.390", "high": "79.711", "low": "18.350"}, {"reportDate": "2018-11-01", "lastClose": "72.573", "volume": "29618599", "open": "26.374", "high": "72.994", "low": "62.925"}, {"reportDate": "2018-11-02", "lastClose": "30.059", "volume": "30507129", "open": "69.606", "high": "98.357", "low": "26.004"}, {"reportDate": "2018-11-05", "lastClose": "56.831", "volume": "23375644", "open": "28.116", "high": "83.630", "low": "28.866"}, {"reportDate": "2018-11-06", "lastClose": "61.862", "volume": "24068263", "open": "53.138", "high": "88.868", "low": "36.081"}, {"reportDate": "2018-11-07", "lastClose": "100.053", "volume": "33315016", "open": "56.498", "high": "105.049", "low": "90.750"}, {"reportDate": "2018-11-08", "lastClose": "82.409", "volume": "24972737", "open": "93.509", "high": "90.899", "low": "41.831"}, {"reportDate": "2018-11-09", "lastClose": "107.197", "volume": "31554357", "open": "77.226", "high": "110.426", "low": "106.368"}, {"reportDate": "2018-11-12", "lastClose": "78.371", "volume": "31151433", "open": "101.250", "high": "98.341", "low": "57.261"}, {"reportDate": "2018-11-13", "lastClose": "85.218", "volume": "30061374", "open": "72.790", "high": "94.245", "low": "57.223"}, {"reportDate": "2018-11-14", "lastClose": "104.690", "volume": "37466151", "open": "84.317", "high": "106.061", "low": "80.085"}, {"reportDate": "2018-11-15", "lastClose": "73.929", "volume": "34557225", "open": "95.672", "high": "81.202", "low": "70.436"}, {"reportDate": "2018-11-16", "lastClose": "103.284", "volume": "27019987", "open": "72.029", "high": "104.146", "low": "100.981"}, {"reportDate": "2018-11-19", "lastClose": "67.366", "volume": "40420606", "open": "96.122", "high": "80.372", "low": "38.454"}, {"reportDate": "2018-11-20", "lastClose": "57.182", "volume": "61882816", "open": "63.312", "high": "81.345", "low": "34.630"}, {"reportDate": "2018-11-21", "lastClose": "40.001", "volume": "27057023", "open": "56.585", "high": "55.681", "low": "20.229"}, {"reportDate": "2018-11-23", "lastClose": "70.680", "volume": "11843115", "open": "36.726", "high": "103.071", "low": "50.305"}, {"reportDate": "2018-11-26", "lastClose": "82.709", "volume": "27598738", "open": "66.129", "high": "100.944", "low": "37.082"}, {"reportDate": "2018-11-27", "lastClose": "93.823", "volume": "26260660", "open": "82.477", "high": "96.486", "low": "92.738"}, {"reportDate": "2018-11-28", "lastClose": "32.761", "volume": "45599517", "open": "92.192", "high": "38.316", "low": "8.421"}, {"reportDate": "2018-11-29", "lastClose": "102.143", "volume": "24170086", "open": "32.581", "high": "107.817", "low": "91.568"}, {"reportDate": "2018-11-30", "lastClose": "104.975", "volume": "28679471", "open": "95.375", "high": "106.415", "low": "104.420"}, {"reportDate": "2018-12-03", "lastClose": "72.861", "volume": "30890445", "open": "104.500", "high": "110.604", "low": "64.290"}, {"reportDate": "2018-12-04", "lastClose": "90.836", "volume": "36566027", "open": "69.709", "high": "103.808", "low": "82.686"}, {"reportDate": "2018-12-06", "lastClose": "90.119", "volume": "47221700", "open": "85.739", "high": "104.024", "low": "43.847"}, {"reportDate": "2018-12-07", "lastClose": "81.960", "volume": "37863249", "open": "88.416", "high": "108.440", "low": "74.918"}, {"reportDate": "2018-12-10", "lastClose": "85.426", "volume": "38164700", "open": "81.403", "high": "99.355", "low": "83.326"}, {"reportDate": "2018-12-11", "lastClose": "59.975", "volume": "37057621", "open": "85.019", "high": "84.460", "low": "14.199"}, {"reportDate": "2018-12-12", "lastClose": "83.007", "volume": "31085372", "open": "54.514", "high": "106.605", "low": "74.421"}, {"reportDate": "2018-12-13", "lastClose": "75.400", "volume": "29754157", "open": "81.113", "high": "83.583", "low": "63.580"}, {"reportDate": "2018-12-14", "lastClose": "79.894", "volume": "38095242", "open": "68.847", "high": "100.978", "low": "78.329"}, {"reportDate": "2018-12-17", "lastClose": "96.645", "volume": "55215438", "open": "76.955", "high": "105.135", "low": "95.381"}, {"reportDate": "2018-12-18", "lastClose": "99.207", "volume": "45768541", "open": "91.870", "high": "100.509", "low": "64.934"}, {"reportDate": "2018-12-19", "lastClose": "61.938", "volume": "61698172", "open": "99.153", "high": "99.365", "low": "47.715"}, {"reportDate": "2018-12-20", "lastClose": "74.605", "volume": "58368598", "open": "56.290", "high": "83.486", "low": "60.793"}, {"reportDate": "2018-12-21", "lastClose": "31.827", "volume": "93231003", "open": "73.096", "high": "34.293", "low": "28.666"}, {"reportDate": "2018-12-24", "lastClose": "79.007", "volume": "42719249", "open": "29.007", "high": "80.843", "low": "60.773"}, {"reportDate": "2018-12-26", "lastClose": "48.865", "volume": "44283914", "open": "75.310", "high": "49.533", "low": "21.711"}, {"reportDate": "2018-12-27", "lastClose": "85.869", "volume": "39839496", "open": "48.585", "high": "86.152", "low": "54.370"}, {"reportDate": "2018-12-28", "lastClose": "73.014", "volume": "32407392", "open": "82.563", "high": "98.624", "low": "49.534"}, {"reportDate": "2018-12-31", "lastClose": "84.729", "volume": "30550861", "open": "70.681", "high": "96.348", "low": "80.603"}, {"reportDate": "2019-01-02", "lastClose": "88.474", "volume": "31475669", "open": "76.284", "high": "92.593", "low": "83.845"}, {"reportDate": "2019-01-03", "lastClose": "85.345", "volume": "39268239", "open": "84.793", "high": "91.325", "low": "74.739"}, {"reportDate": "2019-01-04", "lastClose": "66.920", "volume": "43809378", "open": "77.105", "high": "84.326", "low": "41.823"}, {"reportDate": "2019-01-07", "lastClose": "90.187", "volume": "31485404", "open": "61.745", "high": "92.637", "low": "87.181"}, {"reportDate": "2019-01-08", "lastClose": "47.853", "volume": "27870114", "open": "86.613", "high": "83.596", "low": "31.078"}, {"reportDate": "2019-01-09", "lastClose": "21.545", "volume": "31163820", "open": "43.380", "high": "84.681", "low": "11.529"}, {"reportDate": "2019-01-10", "lastClose": "73.230", "volume": "25940011", "open": "20.921", "high": "73.289", "low": "60.276"}, {"reportDate": "2019-01-11", "lastClose": "99.412", "volume": "25274297", "open": "66.939", "high": "101.359", "low": "90.172"}, {"reportDate": "2019-01-14", "lastClose": "78.413", "volume": "21870529", "open": "92.741", "high": "94.226", "low": "69.955"}, {"reportDate": "2019-01-15", "lastClose": "98.546", "volume": "26148400", "open": "71.501", "high": "103.693", "low": "49.508"}, {"reportDate": "2019-01-16", "lastClose": "94.804", "volume": "24373158", "open": "89.719", "high": "101.783", "low": "65.117"}, {"reportDate": "2019-01-17", "lastClose": "99.414", "volume": "24745992", "open": "91.282", "high": "102.483", "low": "97.227"}, {"reportDate": "2019-01-18", "lastClose": "53.240", "volume": "34505049", "open": "89.541", "high": "91.423", "low": "39.701"}, {"reportDate": "2019-01-22", "lastClose": "99.584", "volume": "26358123", "open": "52.583", "high": "99.792", "low": "33.472"}, {"reportDate": "2019-01-23", "lastClose": "84.347", "volume": "24800172", "open": "93.602", "high": "105.831", "low": "65.072"}, {"reportDate": "2019-01-24", "lastClose": "8.504", "volume": "20416373", "open": "76.875", "high": "104.468", "low": "2.162"}, {"reportDate": "2019-01-25", "lastClose": "63.780", "volume": "26342741", "open": "8.487", "high": "100.465", "low": "50.811"}, {"reportDate": "2019-01-28", "lastClose": "102.329", "volume": "24975088", "open": "60.151", "high": "104.598", "low": "101.060"}, {"reportDate": "2019-01-29", "lastClose": "37.960", "volume": "30967533", "open": "96.301", "high": "74.440", "low": "19.085"}, {"reportDate": "2019-01-30", "lastClose": "55.784", "volume": "43258840", "open": "37.526", "high": "105.038", "low": "48.815"}, {"reportDate": "2019-01-31", "lastClose": "95.773", "volume": "48820199", "open": "53.827", "high": "103.932", "low": "95.142"}, {"reportDate": "2019-02-01", "lastClose": "70.731", "volume": "30860953", "open": "87.078", "high": "73.244", "low": "68.185"}, {"reportDate": "2019-02-04", "lastClose": "67.499", "volume": "30472242", "open": "68.050", "high": "84.931", "low": "41.814"}, {"reportDate": "2019-02-05", "lastClose": "6.341", "volume": "26669348", "open": "63.766", "high": "59.494", "low": "5.081"}, {"reportDate": "2019-02-06", "lastClose": "78.155", "volume": "19649999", "open": "6.275", "high": "100.493", "low": "56.832"}, {"reportDate": "2019-02-07", "lastClose": "65.435", "volume": "25364392", "open": "71.619", "high": "93.769", "low": "65.042"}, {"reportDate": "2019-02-08", "lastClose": "41.876", "volume": "19275914", "open": "59.080", "high": "59.628", "low": "29.302"}, {"reportDate": "2019-02-11", "lastClose": "71.692", "volume": "16675742", "open": "41.432", "high": "81.918", "low": "66.378"}, {"reportDate": "2019-02-12", "lastClose": "51.371", "volume": "20351411", "open": "68.707", "high": "102.544", "low": "26.240"}, {"reportDate": "2019-02-13", "lastClose": "70.667", "volume": "17382684", "open": "50.543", "high": "94.367", "low": "54.964"}, {"reportDate": "2019-02-14", "lastClose": "95.739", "volume": "21536805", "open": "67.015", "high": "97.947", "low": "90.797"}, {"reportDate": "2019-02-15", "lastClose": "95.317", "volume": "24307374", "open": "94.405", "high": "102.494", "low": "24.525"}, {"reportDate": "2019-02-19", "lastClose": "29.658", "volume": "15444553", "open": "91.184", "high": "75.504", "low": "23.773"}, {"reportDate": "2019-02-20", "lastClose": "83.985", "volume": "20742066", "open": "27.613", "high": "98.902", "low": "69.906"}, {"reportDate": "2019-02-21", "lastClose": "56.757", "volume": "25167109", "open": "79.321", "high": "79.180", "low": "29.000"}, {"reportDate": "2019-02-22", "lastClose": "55.353", "volume": "22992273", "open": "51.734", "high": "75.534", "low": "38.315"}, {"reportDate": "2019-02-25", "lastClose": "90.161", "volume": "21190227", "open": "53.279", "high": "109.044", "low": "73.213"}, {"reportDate": "2019-02-26", "lastClose": "108.319", "volume": "19563021", "open": "90.106", "high": "111.192", "low": "107.919"}, {"reportDate": "2019-02-27", "lastClose": "23.429", "volume": "19835713", "open": "108.318", "high": "70.556", "low": "22.041"}, {"reportDate": "2019-02-28", "lastClose": "44.057", "volume": "26944225", "open": "21.883", "high": "100.373", "low": "16.898"}, {"reportDate": "2019-03-01", "lastClose": "77.702", "volume": "17661956", "open": "43.213", "high": "99.472", "low": "76.196"}, {"reportDate": "2019-03-04", "lastClose": "75.337", "volume": "20940084", "open": "75.993", "high": "78.399", "low": "52.947"}, {"reportDate": "2019-03-05", "lastClose": "98.728", "volume": "15656672", "open": "75.243", "high": "111.143", "low": "92.703"}, {"reportDate": "2019-03-06", "lastClose": "52.399", "volume": "16257140", "open": "97.435", "high": "104.141", "low": "9.220"}, {"reportDate": "2019-03-07", "lastClose": "109.963", "volume": "23186368", "open": "47.735", "high": "110.167", "low": "89.876"}, {"reportDate": "2019-03-08", "lastClose": "2.750", "volume": "20387886", "open": "109.378", "high": "35.963", "low": "1.114"}, {"reportDate": "2019-03-11", "lastClose": "101.843", "volume": "19701668", "open": "2.486", "high": "106.023", "low": "100.899"}, {"reportDate": "2019-03-12", "lastClose": "83.639", "volume": "22747572", "open": "91.730", "high": "110.123", "low": "45.316"}, {"reportDate": "2019-03-13", "lastClose": "80.107", "volume": "34596990", "open": "82.997", "high": "106.972", "low": "57.286"}, {"reportDate": "2019-03-14", "lastClose": "95.816", "volume": "25514449", "open": "77.771", "high": "105.912", "low": "64.602"}, {"reportDate": "2019-03-15", "lastClose": "79.791", "volume": "48535815", "open": "89.254", "high": "90.624", "low": "74.651"}, {"reportDate": "2019-03-18", "lastClose": "109.622", "volume": "30187972", "open": "72.267", "high": "117.107", "low": "104.021"}, {"reportDate": "2019-03-19", "lastClose": "88.538", "volume": "32592441", "open": "99.400", "high": "108.349", "low": "67.444"}, {"reportDate": "2019-03-20", "lastClose": "48.999", "volume": "21249725", "open": "83.990", "high": "84.023", "low": "1.084"}, {"reportDate": "2019-03-21", "lastClose": "77.021", "volume": "26087953", "open": "47.351", "high": "105.400", "low": "10.984"}, {"reportDate": "2019-03-22", "lastClose": "103.948", "volume": "27973439", "open": "70.445", "high": "106.066", "low": "100.998"}, {"reportDate": "2019-03-25", "lastClose": "17.925", "volume": "26230146", "open": "97.630", "high": "67.832", "low": "0.835"}, {"reportDate": "2019-03-26", "lastClose": "40.995", "volume": "25188312", "open": "17.839", "high": "91.255", "low": "18.757"}, {"reportDate": "2019-03-27", "lastClose": "93.016", "volume": "18227064", "open": "37.280", "high": "104.364", "low": "53.131"}, {"reportDate": "2019-03-28", "lastClose": "113.308", "volume": "15259649", "open": "86.867", "high": "115.915", "low": "99.115"}, {"reportDate": "2019-03-29", "lastClose": "65.983", "volume": "22672366", "open": "106.028", "high": "80.737", "low": "37.357"}, {"reportDate": "2019-04-01", "lastClose": "85.529", "volume": "18766247", "open": "60.475", "high": "114.821", "low": "81.979"}, {"reportDate": "2019-04-02", "lastClose": "110.073", "volume": "15083806", "open": "84.918", "high": "112.083", "low": "106.767"}, {"reportDate": "2019-04-03", "lastClose": "63.671", "volume": "21108045", "open": "104.613", "high": "68.736", "low": "37.298"}, {"reportDate": "2019-04-04", "lastClose": "111.284", "volume": "19310584", "open": "58.262", "high": "117.269", "low": "108.469"}, {"reportDate": "2019-04-05", "lastClose": "54.595", "volume": "12661213", "open": "109.949", "high": "83.199", "low": "19.231"}, {"reportDate": "2019-04-08", "lastClose": "116.526", "volume": "15069303", "open": "53.851", "high": "117.607", "low": "106.692"}, {"reportDate": "2019-04-09", "lastClose": "47.601", "volume": "14907517", "open": "116.392", "high": "112.973", "low": "26.990"}, {"reportDate": "2019-04-10", "lastClose": "83.327", "volume": "12924297", "open": "47.563", "high": "93.853", "low": "82.536"}, {"reportDate": "2019-04-11", "lastClose": "114.849", "volume": "11338835", "open": "78.750", "high": "119.988", "low": "114.546"}, {"reportDate": "2019-04-12", "lastClose": "96.195", "volume": "19039149", "open": "107.915", "high": "102.126", "low": "48.916"}, {"reportDate": "2019-04-15", "lastClose": "57.637", "volume": "14878943", "open": "89.767", "high": "62.036", "low": "35.858"}, {"reportDate": "2019-04-16", "lastClose": "84.751", "volume": "13810076", "open": "52.419", "high": "110.208", "low": "62.700"}, {"reportDate": "2019-04-17", "lastClose": "113.377", "volume": "17038875", "open": "83.714", "high": "120.900", "low": "96.598"}, {"reportDate": "2019-04-18", "lastClose": "106.571", "volume": "25496065", "open": "112.990", "high": "119.573", "low": "97.487"}, {"reportDate": "2019-04-22", "lastClose": "86.250", "volume": "14684328", "open": "102.530", "high": "87.113", "low": "76.995"}, {"reportDate": "2019-04-23", "lastClose": "88.141", "volume": "22387495", "open": "83.746", "high": "105.168", "low": "35.417"}, {"reportDate": "2019-04-24", "lastClose": "79.569", "volume": "29064809", "open": "84.620", "high": "116.519", "low": "76.829"}, {"reportDate": "2019-04-25", "lastClose": "22.436", "volume": "30968534", "open": "74.848", "high": "80.047", "low": "16.265"}, {"reportDate": "2019-04-26", "lastClose": "125.219", "volume": "20744214", "open": "20.381", "high": "129.641", "low": "122.297"}, {"reportDate": "2019-04-29", "lastClose": "39.643", "volume": "14233708", "open": "123.258", "high": "84.183", "low": "30.159"}, {"reportDate": "2019-04-30", "lastClose": "25.846", "volume": "21756428", "open": "37.738", "high": "32.226", "low": "19.962"}, {"reportDate": "2019-05-01", "lastClose": "106.961", "volume": "21523994", "open": "24.675", "high": "110.563", "low": "104.673"}, {"reportDate": "2019-05-02", "lastClose": "101.889", "volume": "26619020", "open": "97.122", "high": "108.775", "low": "81.493"}, {"reportDate": "2019-05-03", "lastClose": "118.892", "volume": "20113034", "open": "98.664", "high": "120.046", "low": "107.184"}, {"reportDate": "2019-05-06", "lastClose": "117.320", "volume": "19636757", "open": "116.232", "high": "123.176", "low": "53.075"}, {"reportDate": "2019-05-07", "lastClose": "24.680", "volume": "29585757", "open": "107.122", "high": "41.837", "low": "12.661"}, {"reportDate": "2019-05-08", "lastClose": "63.310", "volume": "25356193", "open": "24.061", "high": "100.608", "low": "58.835"}, {"reportDate": "2019-05-09", "lastClose": "102.529", "volume": "22552372", "open": "62.413", "high": "115.712", "low": "83.415"}, {"reportDate": "2019-05-10", "lastClose": "76.655", "volume": "29783134", "open": "95.359", "high": "90.713", "low": "61.597"}, {"reportDate": "2019-05-13", "lastClose": "112.815", "volume": "33643297", "open": "69.878", "high": "115.914", "low": "109.506"}, {"reportDate": "2019-05-14", "lastClose": "85.993", "volume": "20887548", "open": "103.238", "high": "115.477", "low": "26.694"}, {"reportDate": "2019-05-15", "lastClose": "40.623", "volume": "19900011", "open": "83.247", "high": "55.693", "low": "38.265"}, {"reportDate": "2019-05-16", "lastClose": "93.499", "volume": "24808862", "open": "39.885", "high": "105.473", "low": "80.917"}, {"reportDate": "2019-05-17", "lastClose": "108.719", "volume": "21308519", "open": "91.342", "high": "119.379", "low": "99.018"}, {"reportDate": "2019-05-20", "lastClose": "112.572", "volume": "22906404", "open": "98.169", "high": "117.094", "low": "101.166"}, {"reportDate": "2019-05-21", "lastClose": "107.623", "volume": "12988808", "open": "105.751", "high": "112.906", "low": "84.803"}, {"reportDate": "2019-05-22", "lastClose": "49.252", "volume": "14994063", "open": "102.204", "high": "89.704", "low": "14.518"}, {"reportDate": "2019-05-23", "lastClose": "25.922", "volume": "20736104", "open": "46.748", "high": "93.764", "low": "21.915"}, {"reportDate": "2019-05-24", "lastClose": "99.436", "volume": "11461504", "open": "24.385", "high": "105.526", "low": "87.974"}, {"reportDate": "2019-05-28", "lastClose": "98.628", "volume": "22391893", "open": "92.138", "high": "108.768", "low": "97.644"}, {"reportDate": "2019-05-29", "lastClose": "86.685", "volume": "20171928", "open": "94.265", "high": "107.650", "low": "15.109"}, {"reportDate": "2019-05-30", "lastClose": "87.275", "volume": "16142502", "open": "82.516", "high": "120.154", "low": "19.232"}, {"reportDate": "2019-05-31", "lastClose": "112.392", "volume": "24696601", "open": "80.406", "high": "118.348", "low": "110.300"}, {"reportDate": "2019-06-03", "lastClose": "91.799", "volume": "32785395", "open": "112.048", "high": "109.892", "low": "61.996"}, {"reportDate": "2019-06-04", "lastClose": "52.317", "volume": "24224721", "open": "91.328", "high": "92.825", "low": "49.787"}, {"reportDate": "2019-06-05", "lastClose": "32.603", "volume": "22124484", "open": "50.796", "high": "79.990", "low": "30.627"}, {"reportDate": "2019-06-06", "lastClose": "61.850", "volume": "17759492", "open": "30.184", "high": "98.415", "low": "58.498"}, {"reportDate": "2019-06-07", "lastClose": "113.263", "volume": "27205310", "open": "59.226", "high": "116.869", "low": "106.544"}, {"reportDate": "2019-06-10", "lastClose": "103.843", "volume": "21581855", "open": "112.217", "high": "121.127", "low": "59.727"}, {"reportDate": "2019-06-11", "lastClose": "103.983", "volume": "19594318", "open": "99.370", "high": "112.247", "low": "43.712"}, {"reportDate": "2019-06-12", "lastClose": "23.194", "volume": "14810359", "open": "98.451", "high": "80.465", "low": "17.796"}, {"reportDate": "2019-06-13", "lastClose": "70.402", "volume": "14491912", "open": "22.234", "high": "122.628", "low": "65.732"}, {"reportDate": "2019-06-14", "lastClose": "58.780", "volume": "14965161", "open": "69.765", "high": "87.978", "low": "25.662"}, {"reportDate": "2019-06-17", "lastClose": "85.959", "volume": "14238580", "open": "58.703", "high": "118.276", "low": "8.239"}, {"reportDate": "2019-06-18", "lastClose": "46.944", "volume": "21887893", "open": "81.430", "high": "100.814", "low": "41.618"}, {"reportDate": "2019-06-19", "lastClose": "100.771", "volume": "20389663", "open": "42.678", "high": "115.920", "low": "83.763"}, {"reportDate": "2019-06-20", "lastClose": "118.918", "volume": "30074430", "open": "95.159", "high": "123.661", "low": "112.255"}, {"reportDate": "2019-06-21", "lastClose": "135.004", "volume": "31212978", "open": "115.524", "high": "136.874", "low": "133.854"}, {"reportDate": "2019-06-24", "lastClose": "38.616", "volume": "18548029", "open": "130.788", "high": "109.453", "low": "2.552"}, {"reportDate": "2019-06-25", "lastClose": "72.112", "volume": "32567666", "open": "38.571", "high": "83.347", "low": "65.503"}, {"reportDate": "2019-06-26", "lastClose": "122.811", "volume": "19183741", "open": "70.576", "high": "123.758", "low": "108.508"}, {"reportDate": "2019-06-27", "lastClose": "130.069", "volume": "15501860", "open": "119.422", "high": "132.102", "low": "117.443"}, {"reportDate": "2019-06-28", "lastClose": "101.174", "volume": "24831313", "open": "119.129", "high": "127.767", "low": "91.431"}, {"reportDate": "2019-07-01", "lastClose": "113.844", "volume": "21297661", "open": "99.367", "high": "120.867", "low": "109.096"}, {"reportDate": "2019-07-02", "lastClose": "72.468", "volume": "15214877", "open": "109.521", "high": "111.497", "low": "24.714"}, {"reportDate": "2019-07-03", "lastClose": "99.190", "volume": "11315459", "open": "67.626", "high": "114.698", "low": "93.996"}, {"reportDate": "2019-07-05", "lastClose": "34.477", "volume": "16282992", "open": "92.798", "high": "108.677", "low": "16.202"}, {"reportDate": "2019-07-08", "lastClose": "3.387", "volume": "13600356", "open": "31.804", "high": "126.102", "low": "3.111"}, {"reportDate": "2019-07-09", "lastClose": "92.148", "volume": "19524270", "open": "3.174", "high": "100.172", "low": "55.203"}, {"reportDate": "2019-07-10", "lastClose": "131.939", "volume": "19445230", "open": "88.989", "high": "134.676", "low": "108.503"}, {"reportDate": "2019-07-11", "lastClose": "134.652", "volume": "18398422", "open": "127.359", "high": "137.975", "low": "133.029"}, {"reportDate": "2019-07-12", "lastClose": "57.182", "volume": "15953269", "open": "129.927", "high": "102.990", "low": "56.108"}, {"reportDate": "2019-07-15", "lastClose": "112.938", "volume": "15772529", "open": "55.347", "high": "123.898", "low": "97.687"}, {"reportDate": "2019-07-16", "lastClose": "118.967", "volume": "22054348", "open": "112.827", "high": "121.512", "low": "106.319"}, {"reportDate": "2019-07-17", "lastClose": "74.716", "volume": "19222934", "open": "118.347", "high": "98.728", "low": "39.662"}, {"reportDate": "2019-07-18", "lastClose": "110.447", "volume": "25160055", "open": "70.751", "high": "127.379", "low": "108.252"}, {"reportDate": "2019-07-19", "lastClose": "131.847", "volume": "48307956", "open": "109.258", "high": "139.006", "low": "116.548"}, {"reportDate": "2019-07-22", "lastClose": "16.540", "volume": "22715249", "open": "125.816", "high": "19.736", "low": "14.804"}, {"reportDate": "2019-07-23", "lastClose": "97.932", "volume": "14940034", "open": "16.447", "high": "100.581", "low": "91.927"}, {"reportDate": "2019-07-24", "lastClose": "110.748", "volume": "20362569", "open": "91.177", "high": "125.635", "low": "72.608"}, {"reportDate": "2019-07-25", "lastClose": "103.816", "volume": "15223156", "open": "100.676", "high": "136.598", "low": "76.066"}, {"reportDate": "2019-07-26", "lastClose": "114.259", "volume": "18930168", "open": "98.349", "high": "128.771", "low": "100.884"}, {"reportDate": "2019-07-29", "lastClose": "135.459", "volume": "14411178", "open": "105.244", "high": "140.001", "low": "1.188"}, {"reportDate": "2019-07-30", "lastClose": "102.599", "volume": "13654890", "open": "132.912", "high": "139.036", "low": "77.275"}, {"reportDate": "2019-07-31", "lastClose": "98.189", "volume": "38360900", "open": "94.886", "high": "103.358", "low": "45.887"}, {"reportDate": "2019-08-01", "lastClose": "97.281", "volume": "32908999", "open": "88.586", "high": "132.745", "low": "11.166"}, {"reportDate": "2019-08-02", "lastClose": "135.229", "volume": "25373884", "open": "89.829", "high": "136.466", "low": "129.392"}, {"reportDate": "2019-08-05", "lastClose": "126.180", "volume": "34752135", "open": "131.844", "high": "126.286", "low": "124.915"}, {"reportDate": "2019-08-06", "lastClose": "113.736", "volume": "29723507", "open": "115.045", "high": "135.451", "low": "17.063"}, {"reportDate": "2019-08-07", "lastClose": "101.591", "volume": "31530656", "open": "102.674", "high": "109.991", "low": "71.556"}, {"reportDate": "2019-08-08", "lastClose": "82.609", "volume": "26735465", "open": "99.793", "high": "84.915", "low": "59.574"}, {"reportDate": "2019-08-09", "lastClose": "129.074", "volume": "22946488", "open": "74.513", "high": "138.697", "low": "68.623"}, {"reportDate": "2019-08-12", "lastClose": "104.333", "volume": "19131187", "open": "118.252", "high": "128.076", "low": "55.943"}, {"reportDate": "2019-08-13", "lastClose": "120.201", "volume": "23924762", "open": "93.927", "high": "137.435", "low": "111.451"}, {"reportDate": "2019-08-14", "lastClose": "94.056", "volume": "31212596", "open": "109.942", "high": "98.572", "low": "46.731"}, {"reportDate": "2019-08-15", "lastClose": "123.611", "volume": "22795834", "open": "90.205", "high": "131.763", "low": "105.037"}, {"reportDate": "2019-08-16", "lastClose": "60.468", "volume": "22626318", "open": "111.280", "high": "107.905", "low": "38.698"}, {"reportDate": "2019-08-19", "lastClose": "73.600", "volume": "20909544", "open": "54.684", "high": "112.097", "low": "3.866"}, {"reportDate": "2019-08-20", "lastClose": "36.305", "volume": "19720530", "open": "66.400", "high": "54.097", "low": "16.763"}, {"reportDate": "2019-08-21", "lastClose": "132.069", "volume": "12291986", "open": "33.417", "high": "137.101", "low": "130.853"}, {"reportDate": "2019-08-22", "lastClose": "102.642", "volume": "17796689", "open": "121.812", "high": "114.941", "low": "89.527"}, {"reportDate": "2019-08-23", "lastClose": "102.563", "volume": "32959270", "open": "99.450", "high": "104.583", "low": "87.104"}, {"reportDate": "2019-08-26", "lastClose": "113.876", "volume": "19131038", "open": "99.644", "high": "120.083", "low": "104.197"}, {"reportDate": "2019-08-27", "lastClose": "60.510", "volume": "20989855", "open": "110.451", "high": "135.544", "low": "47.378"}, {"reportDate": "2019-08-28", "lastClose": "52.515", "volume": "15128787", "open": "57.282", "high": "105.424", "low": "1.304"}, {"reportDate": "2019-08-29", "lastClose": "45.280", "volume": "16740278", "open": "47.748", "high": "135.602", "low": "41.188"}, {"reportDate": "2019-08-30", "lastClose": "32.192", "volume": "20100169", "open": "44.403", "high": "127.189", "low": "28.492"}, {"reportDate": "2019-09-03", "lastClose": "127.503", "volume": "15619630", "open": "30.231", "high": "134.302", "low": "111.006"}, {"reportDate": "2019-09-04", "lastClose": "65.452", "volume": "17543941", "open": "119.835", "high": "116.826", "low": "14.756"}, {"reportDate": "2019-09-05", "lastClose": "133.366", "volume": "23425442", "open": "60.515", "high": "135.608", "low": "117.109"}, {"reportDate": "2019-09-06", "lastClose": "72.884", "volume": "19690270", "open": "120.962", "high": "98.638", "low": "13.571"}, {"reportDate": "2019-09-09", "lastClose": "132.275", "volume": "20730554", "open": "69.815", "high": "137.123", "low": "127.285"}, {"reportDate": "2019-09-10", "lastClose": "116.874", "volume": "25633589", "open": "121.865", "high": "129.734", "low": "99.856"}, {"reportDate": "2019-09-11", "lastClose": "112.018", "volume": "24183039", "open": "112.064", "high": "116.126", "low": "98.660"}, {"reportDate": "2019-09-12", "lastClose": "118.927", "volume": "25595244", "open": "101.970", "high": "128.060", "low": "117.459"}, {"reportDate": "2019-09-13", "lastClose": "90.652", "volume": "21010020", "open": "118.542", "high": "98.233", "low": "77.285"}, {"reportDate": "2019-09-16", "lastClose": "48.022", "volume": "15767340", "open": "83.528", "high": "124.576", "low": "17.028"}, {"reportDate": "2019-09-17", "lastClose": "73.220", "volume": "15487465", "open": "44.844", "high": "96.923", "low": "69.096"}, {"reportDate": "2019-09-18", "lastClose": "70.650", "volume": "21799845", "open": "68.955", "high": "103.722", "low": "48.547"}, {"reportDate": "2019-09-19", "lastClose": "67.502", "volume": "35099220", "open": "63.824", "high": "126.196", "low": "63.569"}, {"reportDate": "2019-09-20", "lastClose": "134.775", "volume": "34808048", "open": "65.980", "high": "135.393", "low": "132.825"}, {"reportDate": "2019-09-23", "lastClose": "132.446", "volume": "14018148", "open": "131.817", "high": "136.091", "low": "123.889"}, {"reportDate": "2019-09-24", "lastClose": "13.028", "volume": "29521068", "open": "126.094", "high": "35.187", "low": "1.650"}, {"reportDate": "2019-09-25", "lastClose": "124.235", "volume": "21608601", "open": "12.340", "high": "134.168", "low": "123.368"}, {"reportDate": "2019-09-26", "lastClose": "114.006", "volume": "16638750", "open": "124.151", "high": "130.513", "low": "49.040"}, {"reportDate": "2019-09-27", "lastClose": "15.897", "volume": "21260503", "open": "103.280", "high": "88.859", "low": "10.487"}, {"reportDate": "2019-09-30", "lastClose": "91.884", "volume": "15141681", "open": "15.288", "high": "93.161", "low": "37.986"}, {"reportDate": "2019-10-01", "lastClose": "79.356", "volume": "19110519", "open": "89.609", "high": "89.822", "low": "69.125"}, {"reportDate": "2019-10-02", "lastClose": "126.549", "volume": "26559517", "open": "74.927", "high": "130.327", "low": "114.530"}, {"reportDate": "2019-10-03", "lastClose": "124.067", "volume": "21346366", "open": "123.902", "high": "133.906", "low": "120.463"}, {"reportDate": "2019-10-04", "lastClose": "66.419", "volume": "20346951", "open": "114.624", "high": "70.308", "low": "44.085"}, {"reportDate": "2019-10-07", "lastClose": "78.139", "volume": "14817780", "open": "64.325", "high": "80.987", "low": "77.543"}, {"reportDate": "2019-10-08", "lastClose": "104.968", "volume": "22758990", "open": "77.192", "high": "116.969", "low": "90.130"}, {"reportDate": "2019-10-09", "lastClose": "108.751", "volume": "16349161", "open": "103.506", "high": "110.430", "low": "105.034"}, {"reportDate": "2019-10-10", "lastClose": "107.226", "volume": "14905695", "open": "107.416", "high": "118.548", "low": "86.672"}, {"reportDate": "2019-10-11", "lastClose": "133.457", "volume": "20590207", "open": "101.863", "high": "138.825", "low": "105.443"}, {"reportDate": "2019-10-14", "lastClose": "107.328", "volume": "12449953", "open": "122.726", "high": "128.111", "low": "77.225"}, {"reportDate": "2019-10-15", "lastClose": "79.075", "volume": "17817206", "open": "101.116", "high": "131.969", "low": "50.538"}, {"reportDate": "2019-10-16", "lastClose": "24.679", "volume": "18470827", "open": "76.143", "high": "96.988", "low": "1.680"}, {"reportDate": "2019-10-17", "lastClose": "104.462", "volume": "20783262", "open": "23.169", "high": "114.230", "low": "103.420"}, {"reportDate": "2019-10-18", "lastClose": "36.792", "volume": "27581172", "open": "101.985", "high": "65.229", "low": "5.620"}, {"reportDate": "2019-10-21", "lastClose": "127.065", "volume": "20168540", "open": "35.784", "high": "132.461", "low": "122.668"}, {"reportDate": "2019-10-22", "lastClose": "77.721", "volume": "23323777", "open": "125.695", "high": "123.448", "low": "44.863"}, {"reportDate": "2019-10-23", "lastClose": "93.320", "volume": "29482126", "open": "74.004", "high": "114.575", "low": "90.560"}, {"reportDate": "2019-10-24", "lastClose": "44.262", "volume": "33688244", "open": "84.884", "high": "79.225", "low": "23.679"}, {"reportDate": "2019-10-25", "lastClose": "114.863", "volume": "25184762", "open": "40.716", "high": "117.313", "low": "112.134"}, {"reportDate": "2019-10-28", "lastClose": "112.010", "volume": "31334019", "open": "108.286", "high": "121.389", "low": "32.530"}, {"reportDate": "2019-10-29", "lastClose": "123.080", "volume": "17896525", "open": "103.554", "high": "135.967", "low": "57.876"}, {"reportDate": "2019-10-30", "lastClose": "38.603", "volume": "16976511", "open": "121.485", "high": "96.524", "low": "11.931"}, {"reportDate": "2019-10-31", "lastClose": "136.318", "volume": "22459796", "open": "37.965", "high": "143.268", "low": "128.946"}, {"reportDate": "2019-11-01", "lastClose": "85.173", "volume": "29628365", "open": "125.155", "high": "121.812", "low": "10.419"}, {"reportDate": "2019-11-04", "lastClose": "57.670", "volume": "15869760", "open": "81.518", "high": "99.628", "low": "9.844"}, {"reportDate": "2019-11-05", "lastClose": "113.634", "volume": "14661515", "open": "55.580", "high": "142.794", "low": "38.722"}, {"reportDate": "2019-11-06", "lastClose": "24.977", "volume": "16310410", "open": "109.124", "high": "130.448", "low": "9.509"}, {"reportDate": "2019-11-07", "lastClose": "20.448", "volume": "16263960", "open": "22.515", "high": "123.094", "low": "11.987"}, {"reportDate": "2019-11-08", "lastClose": "144.546", "volume": "13720488", "open": "20.027", "high": "145.920", "low": "143.563"}, {"reportDate": "2019-11-11", "lastClose": "129.829", "volume": "12606169", "open": "138.101", "high": "134.028", "low": "108.625"}, {"reportDate": "2019-11-12", "lastClose": "75.110", "volume": "17357026", "open": "119.089", "high": "128.636", "low": "3.655"}, {"reportDate": "2019-11-13", "lastClose": "47.812", "volume": "15282166", "open": "72.207", "high": "66.967", "low": "2.478"}, {"reportDate": "2019-11-14", "lastClose": "74.673", "volume": "17523272", "open": "43.148", "high": "91.504", "low": "67.949"}, {"reportDate": "2019-11-15", "lastClose": "57.591", "volume": "19851033", "open": "71.218", "high": "88.275", "low": "28.145"}, {"reportDate": "2019-11-18", "lastClose": "89.745", "volume": "19065895", "open": "53.871", "high": "149.087", "low": "85.783"}, {"reportDate": "2019-11-19", "lastClose": "114.267", "volume": "19545819", "open": "83.443", "high": "125.588", "low": "67.443"}, {"reportDate": "2019-11-20", "lastClose": "90.208", "volume": "23173388", "open": "112.467", "high": "142.395", "low": "34.424"}, {"reportDate": "2019-11-21", "lastClose": "106.567", "volume": "16070494", "open": "88.848", "high": "144.025", "low": "58.210"}, {"reportDate": "2019-11-22", "lastClose": "113.170", "volume": "13122187", "open": "101.308", "high": "116.680", "low": "89.279"}, {"reportDate": "2019-11-25", "lastClose": "54.796", "volume": "22182599", "open": "103.134", "high": "97.173", "low": "51.448"}, {"reportDate": "2019-11-26", "lastClose": "61.304", "volume": "23488431", "open": "54.006", "high": "142.474", "low": "52.484"}, {"reportDate": "2019-11-27", "lastClose": "143.944", "volume": "13953134", "open": "58.953", "high": "150.461", "low": "138.917"}, {"reportDate": "2019-11-29", "lastClose": "71.402", "volume": "10275217", "open": "135.024", "high": "131.251", "low": "69.640"}, {"reportDate": "2019-12-02", "lastClose": "18.067", "volume": "22625845", "open": "70.797", "high": "68.768", "low": "3.096"}, {"reportDate": "2019-12-03", "lastClose": "127.010", "volume": "23094072", "open": "17.190", "high": "137.970", "low": "108.791"}, {"reportDate": "2019-12-04", "lastClose": "116.662", "volume": "15333972", "open": "123.056", "high": "143.942", "low": "84.240"}, {"reportDate": "2019-12-05", "lastClose": "81.078", "volume": "17558616", "open": "111.758", "high": "108.198", "low": "55.343"}, {"reportDate": "2019-12-06", "lastClose": "137.743", "volume": "13866966", "open": "80.138", "high": "150.410", "low": "137.315"}, {"reportDate": "2019-12-09", "lastClose": "76.576", "volume": "13881710", "open": "127.121", "high": "89.956", "low": "37.614"}, {"reportDate": "2019-12-10", "lastClose": "128.391", "volume": "13314885", "open": "75.333", "high": "140.624", "low": "95.091"}, {"reportDate": "2019-12-11", "lastClose": "12.066", "volume": "15329938", "open": "124.810", "high": "115.547", "low": "7.504"}, {"reportDate": "2019-12-12", "lastClose": "138.573", "volume": "20922234", "open": "10.885", "high": "148.602", "low": "117.593"}, {"reportDate": "2019-12-13", "lastClose": "139.169", "volume": "20349961", "open": "133.792", "high": "149.637", "low": "122.128"}, {"reportDate": "2019-12-16", "lastClose": "87.374", "volume": "21955864", "open": "138.569", "high": "143.416", "low": "72.365"}, {"reportDate": "2019-12-17", "lastClose": "125.429", "volume": "20735224", "open": "83.064", "high": "138.029", "low": "118.733"}, {"reportDate": "2019-12-18", "lastClose": "136.148", "volume": "20414295", "open": "122.630", "high": "151.328", "low": "105.251"}, {"reportDate": "2019-12-19", "lastClose": "99.513", "volume": "21113069", "open": "128.872", "high": "136.428", "low": "85.148"}, {"reportDate": "2019-12-20", "lastClose": "134.208", "volume": "49657712", "open": "94.139", "high": "142.816", "low": "47.833"}, {"reportDate": "2019-12-23", "lastClose": "103.762", "volume": "16875787", "open": "121.413", "high": "119.373", "low": "37.340"}, {"reportDate": "2019-12-24", "lastClose": "123.454", "volume": "8636974", "open": "102.006", "high": "128.183", "low": "119.994"}, {"reportDate": "2019-12-26", "lastClose": "121.812", "volume": "14491530", "open": "115.828", "high": "131.836", "low": "119.696"}, {"reportDate": "2019-12-27", "lastClose": "97.230", "volume": "16326229", "open": "114.171", "high": "136.647", "low": "46.439"}, {"reportDate": "2019-12-30", "lastClose": "157.936", "volume": "13979566", "open": "95.684", "high": "158.460", "low": "150.866"}, {"reportDate": "2019-12-31", "lastClose": "142.544", "volume": "17798133", "open": "150.952", "high": "143.838", "low": "106.776"}, {"reportDate": "2020-01-02", "lastClose": "126.319", "volume": "21523547", "open": "142.532", "high": "144.638", "low": "88.896"}, {"reportDate": "2020-01-03", "lastClose": "143.457", "volume": "19914946", "open": "122.379", "high": "147.882", "low": "141.700"}, {"reportDate": "2020-01-06", "lastClose": "55.500", "volume": "19828937", "open": "134.862", "high": "112.209", "low": "17.415"}, {"reportDate": "2020-01-07", "lastClose": "122.512", "volume": "18311745", "open": "51.933", "high": "146.839", "low": "108.730"}, {"reportDate": "2020-01-08", "lastClose": "105.898", "volume": "23563694", "open": "120.772", "high": "118.819", "low": "44.048"}, {"reportDate": "2020-01-09", "lastClose": "82.642", "volume": "19811020", "open": "104.059", "high": "96.698", "low": "74.001"}, {"reportDate": "2020-01-10", "lastClose": "142.347", "volume": "18700623", "open": "78.908", "high": "144.860", "low": "136.414"}, {"reportDate": "2020-01-13", "lastClose": "134.396", "volume": "17348497", "open": "129.416", "high": "160.139", "low": "69.552"}, {"reportDate": "2020-01-14", "lastClose": "113.817", "volume": "22084282", "open": "130.909", "high": "150.850", "low": "104.113"}, {"reportDate": "2020-01-15", "lastClose": "58.509", "volume": "18222600", "open": "104.899", "high": "61.894", "low": "33.983"}, {"reportDate": "2020-01-16", "lastClose": "132.189", "volume": "21055676", "open": "56.915", "high": "149.521", "low": "118.860"}, {"reportDate": "2020-01-17", "lastClose": "140.468", "volume": "31780235", "open": "126.910", "high": "158.890", "low": "106.416"}, {"reportDate": "2020-01-21", "lastClose": "111.445", "volume": "28255553", "open": "127.283", "high": "121.566", "low": "49.984"}, {"reportDate": "2020-01-22", "lastClose": "41.733", "volume": "23995761", "open": "109.475", "high": "150.499", "low": "36.896"}, {"reportDate": "2020-01-23", "lastClose": "123.224", "volume": "16093943", "open": "37.685", "high": "144.009", "low": "69.055"}, {"reportDate": "2020-01-24", "lastClose": "121.054", "volume": "24158998", "open": "119.814", "high": "143.653", "low": "65.882"}, {"reportDate": "2020-01-27", "lastClose": "111.586", "volume": "28702327", "open": "109.951", "high": "120.061", "low": "24.864"}, {"reportDate": "2020-01-28", "lastClose": "162.231", "volume": "24069008", "open": "104.773", "high": "165.398", "low": "161.271"}, {"reportDate": "2020-01-29", "lastClose": "121.227", "volume": "32009990", "open": "158.187", "high": "159.251", "low": "108.413"}, {"reportDate": "2020-01-30", "lastClose": "84.323", "volume": "49912913", "open": "112.314", "high": "86.146", "low": "47.775"}, {"reportDate": "2020-01-31", "lastClose": "31.373", "volume": "35194009", "open": "78.169", "high": "169.309", "low": "0.275"}, {"reportDate": "2020-02-03", "lastClose": "130.455", "volume": "29164290", "open": "30.038", "high": "169.435", "low": "74.705"}, {"reportDate": "2020-02-04", "lastClose": "168.947", "volume": "30661613", "open": "123.768", "high": "176.686", "low": "162.106"}, {"reportDate": "2020-02-05", "lastClose": "153.887", "volume": "37115200", "open": "164.336", "high": "158.199", "low": "129.377"}, {"reportDate": "2020-02-06", "lastClose": "110.376", "volume": "27409668", "open": "149.090", "high": "145.709", "low": "67.384"}, {"reportDate": "2020-02-07", "lastClose": "149.894", "volume": "30224934", "open": "108.415", "high": "161.862", "low": "142.613"}, {"reportDate": "2020-02-10", "lastClose": "157.508", "volume": "32238765", "open": "136.912", "high": "181.746", "low": "74.929"}, {"reportDate": "2020-02-11", "lastClose": "109.359", "volume": "49805701", "open": "152.177", "high": "172.625", "low": "99.540"}, {"reportDate": "2020-02-12", "lastClose": "128.610", "volume": "44095483", "open": "106.823", "high": "169.377", "low": "92.519"}, {"reportDate": "2020-02-13", "lastClose": "158.289", "volume": "34513462", "open": "122.708", "high": "161.505", "low": "12.137"}, {"reportDate": "2020-02-14", "lastClose": "162.273", "volume": "20195572", "open": "149.368", "high": "170.300", "low": "156.876"}, {"reportDate": "2020-02-18", "lastClose": "158.429", "volume": "24053188", "open": "161.855", "high": "177.596", "low": "144.015"}, {"reportDate": "2020-02-19", "lastClose": "154.886", "volume": "27261856", "open": "148.888", "high": "182.340", "low": "119.491"}, {"reportDate": "2020-02-20", "lastClose": "153.385", "volume": "29714373", "open": "148.508", "high": "158.844", "low": "140.674"}, {"reportDate": "2020-02-21", "lastClose": "25.590", "volume": "44506438", "open": "141.863", "high": "85.177", "low": "22.934"}, {"reportDate": "2020-02-24", "lastClose": "81.394", "volume": "65527287", "open": "23.590", "high": "153.194", "low": "80.240"}, {"reportDate": "2020-02-25", "lastClose": "166.303", "volume": "63819544", "open": "79.798", "high": "167.054", "low": "161.043"}, {"reportDate": "2020-02-26", "lastClose": "87.258", "volume": "55821335", "open": "158.811", "high": "104.194", "low": "83.963"}, {"reportDate": "2020-02-27", "lastClose": "107.331", "volume": "91875376", "open": "82.520", "high": "140.465", "low": "103.326"}, {"reportDate": "2020-02-28", "lastClose": "72.492", "volume": "83533285", "open": "103.563", "high": "132.043", "low": "71.948"}, {"reportDate": "2020-03-02", "lastClose": "97.233", "volume": "65985093", "open": "66.738", "high": "159.290", "low": "84.673"}, {"reportDate": "2020-03-03", "lastClose": "154.207", "volume": "59298709", "open": "94.940", "high": "163.064", "low": "140.751"}, {"reportDate": "2020-03-04", "lastClose": "64.614", "volume": "46482207", "open": "139.647", "high": "148.824", "low": "26.928"}, {"reportDate": "2020-03-05", "lastClose": "95.258", "volume": "44995139", "open": "63.876", "high": "140.463", "low": "32.762"}, {"reportDate": "2020-03-06", "lastClose": "97.476", "volume": "65427677", "open": "92.647", "high": "131.389", "low": "66.765"}, {"reportDate": "2020-03-09", "lastClose": "65.224", "volume": "58604175", "open": "88.437", "high": "111.031", "low": "59.660"}, {"reportDate": "2020-03-10", "lastClose": "137.199", "volume": "53676670", "open": "64.469", "high": "152.753", "low": "135.699"}, {"reportDate": "2020-03-11", "lastClose": "49.995", "volume": "55323601", "open": "135.112", "high": "107.935", "low": "40.350"}, {"reportDate": "2020-03-12", "lastClose": "25.759", "volume": "89034401", "open": "49.562", "high": "96.809", "low": "4.548"}, {"reportDate": "2020-03-13", "lastClose": "132.630", "volume": "79236419", "open": "24.442", "high": "148.919", "low": "60.579"}, {"reportDate": "2020-03-16", "lastClose": "64.536", "volume": "85866902", "open": "130.834", "high": "83.613", "low": "12.134"}, {"reportDate": "2020-03-17", "lastClose": "45.610", "volume": "66217989", "open": "59.864", "high": "123.807", "low": "13.581"}, {"reportDate": "2020-03-18", "lastClose": "80.631", "volume": "75960603", "open": "42.042", "high": "140.031", "low": "69.114"}, {"reportDate": "2020-03-19", "lastClose": "59.811", "volume": "77251383", "open": "77.378", "high": "72.987", "low": "39.413"}, {"reportDate": "2020-03-20", "lastClose": "103.162", "volume": "80461349", "open": "57.928", "high": "134.479", "low": "36.229"}, {"reportDate": "2020-03-23", "lastClose": "119.559", "volume": "72721845", "open": "93.089", "high": "136.177", "low": "100.886"}, {"reportDate": "2020-03-24", "lastClose": "81.078", "volume": "75097955", "open": "110.753", "high": "136.217", "low": "56.948"}, {"reportDate": "2020-03-25", "lastClose": "124.108", "volume": "69357898", "open": "73.118", "high": "141.455", "low": "70.172"}, {"reportDate": "2020-03-26", "lastClose": "109.688", "volume": "57165820", "open": "111.716", "high": "119.445", "low": "69.722"}, {"reportDate": "2020-03-27", "lastClose": "139.593", "volume": "52688052", "open": "108.419", "high": "149.030", "low": "135.937"}, {"reportDate": "2020-03-30", "lastClose": "60.773", "volume": "56482145", "open": "134.423", "high": "102.033", "low": "34.321"}, {"reportDate": "2020-03-31", "lastClose": "117.741", "volume": "63597371", "open": "60.615", "high": "162.289", "low": "86.119"}, {"reportDate": "2020-04-01", "lastClose": "78.507", "volume": "54742599", "open": "112.676", "high": "136.949", "low": "23.865"}, {"reportDate": "2020-04-02", "lastClose": "153.450", "volume": "47183117", "open": "73.698", "high": "153.749", "low": "143.131"}, {"reportDate": "2020-04-03", "lastClose": "139.751", "volume": "34744567", "open": "149.055", "high": "146.785", "low": "133.481"}, {"reportDate": "2020-04-06", "lastClose": "96.597", "volume": "62782179", "open": "129.788", "high": "113.292", "low": "91.221"}, {"reportDate": "2020-04-07", "lastClose": "37.585", "volume": "52158410", "open": "94.115", "high": "94.662", "low": "8.111"}, {"reportDate": "2020-04-08", "lastClose": "131.165", "volume": "46563706", "open": "36.717", "high": "159.619", "low": "126.631"}, {"reportDate": "2020-04-09", "lastClose": "68.385", "volume": "44491272", "open": "118.482", "high": "103.370", "low": "37.870"}, {"reportDate": "2020-04-13", "lastClose": "151.667", "volume": "36326411", "open": "63.715", "high": "163.247", "low": "136.131"}, {"reportDate": "2020-04-14", "lastClose": "118.735", "volume": "48881233", "open": "141.353", "high": "119.462", "low": "62.974"}, {"reportDate": "2020-04-15", "lastClose": "69.287", "volume": "40365463", "open": "111.940", "high": "122.781", "low": "64.734"}, {"reportDate": "2020-04-16", "lastClose": "119.361", "volume": "44366554", "open": "65.391", "high": "134.505", "low": "61.221"}, {"reportDate": "2020-04-17", "lastClose": "89.453", "volume": "49629010", "open": "118.283", "high": "147.836", "low": "82.693"}, {"reportDate": "2020-04-20", "lastClose": "87.448", "volume": "34296716", "open": "85.713", "high": "155.843", "low": "70.480"}, {"reportDate": "2020-04-21", "lastClose": "91.520", "volume": "54591194", "open": "80.419", "high": "122.687", "low": "52.225"}, {"reportDate": "2020-04-22", "lastClose": "149.929", "volume": "29776663", "open": "84.754", "high": "150.281", "low": "124.154"}, {"reportDate": "2020-04-23", "lastClose": "94.158", "volume": "31145778", "open": "137.409", "high": "110.051", "low": "78.350"}, {"reportDate": "2020-04-24", "lastClose": "100.834", "volume": "30838169", "open": "89.530", "high": "138.035", "low": "82.537"}, {"reportDate": "2020-04-27", "lastClose": "141.504", "volume": "30873059", "open": "94.403", "high": "169.984", "low": "134.917"}, {"reportDate": "2020-04-28", "lastClose": "74.518", "volume": "34355587", "open": "131.904", "high": "88.477", "low": "58.502"}, {"reportDate": "2020-04-29", "lastClose": "128.403", "volume": "41050038", "open": "74.001", "high": "138.229", "low": "81.425"}, {"reportDate": "2020-04-30", "lastClose": "138.648", "volume": "48146204", "open": "123.466", "high": "174.271", "low": "76.944"}, {"reportDate": "2020-05-01", "lastClose": "166.572", "volume": "34641194", "open": "128.724", "high": "173.666", "low": "116.421"}, {"reportDate": "2020-05-04", "lastClose": "140.843", "volume": "26900747", "open": "164.671", "high": "169.679", "low": "120.903"}, {"reportDate": "2020-05-05", "lastClose": "134.445", "volume": "35691116", "open": "127.641", "high": "146.898", "low": "98.916"}, {"reportDate": "2020-05-06", "lastClose": "110.374", "volume": "26054745", "open": "131.700", "high": "156.000", "low": "93.477"}, {"reportDate": "2020-05-07", "lastClose": "150.797", "volume": "25817592", "open": "103.717", "high": "158.168", "low": "25.052"}, {"reportDate": "2020-05-08", "lastClose": "181.226", "volume": "30497886", "open": "150.440", "high": "183.814", "low": "176.115"}, {"reportDate": "2020-05-11", "lastClose": "146.082", "volume": "27078776", "open": "178.076", "high": "176.211", "low": "138.987"}, {"reportDate": "2020-05-12", "lastClose": "129.026", "volume": "29944168", "open": "138.635", "high": "165.875", "low": "56.902"}, {"reportDate": "2020-05-13", "lastClose": "170.088", "volume": "44420498", "open": "127.109", "high": "178.529", "low": "105.566"}, {"reportDate": "2020-05-14", "lastClose": "127.482", "volume": "34650650", "open": "166.541", "high": "159.003", "low": "89.108"}, {"reportDate": "2020-05-15", "lastClose": "67.843", "volume": "42615457", "open": "114.836", "high": "82.280", "low": "56.634"}, {"reportDate": "2020-05-18", "lastClose": "38.096", "volume": "31728140", "open": "61.390", "high": "168.263", "low": "29.502"}, {"reportDate": "2020-05-19", "lastClose": "89.113", "volume": "23498275", "open": "36.312", "high": "131.269", "low": "57.336"}, {"reportDate": "2020-05-20", "lastClose": "165.981", "volume": "28172175", "open": "84.692", "high": "173.416", "low": "87.957"}, {"reportDate": "2020-05-21", "lastClose": "88.793", "volume": "26441298", "open": "158.473", "high": "112.679", "low": "8.458"}, {"reportDate": "2020-05-22", "lastClose": "120.124", "volume": "16818868", "open": "88.762", "high": "129.265", "low": "103.758"}, {"reportDate": "2020-05-26", "lastClose": "105.703", "volume": "35435419", "open": "110.996", "high": "159.753", "low": "72.290"}, {"reportDate": "2020-05-27", "lastClose": "160.067", "volume": "38442732", "open": "104.660", "high": "179.644", "low": "135.663"}, {"reportDate": "2020-05-28", "lastClose": "36.765", "volume": "30041107", "open": "144.965", "high": "158.681", "low": "32.667"}, {"reportDate": "2020-05-29", "lastClose": "40.825", "volume": "35450256", "open": "35.103", "high": "87.464", "low": "32.958"}, {"reportDate": "2020-06-01", "lastClose": "20.989", "volume": "18194045", "open": "39.427", "high": "51.295", "low": "6.606"}, {"reportDate": "2020-06-02", "lastClose": "137.635", "volume": "28194550", "open": "19.546", "high": "138.333", "low": "124.187"}, {"reportDate": "2020-06-03", "lastClose": "159.966", "volume": "26809883", "open": "129.866", "high": "178.988", "low": "106.442"}, {"reportDate": "2020-06-04", "lastClose": "170.457", "volume": "26662159", "open": "144.732", "high": "177.285", "low": "146.122"}, {"reportDate": "2020-06-05", "lastClose": "104.126", "volume": "37279898", "open": "169.557", "high": "141.927", "low": "58.390"}, {"reportDate": "2020-06-08", "lastClose": "99.137", "volume": "31186103", "open": "96.020", "high": "116.088", "low": "87.100"}, {"reportDate": "2020-06-09", "lastClose": "31.438", "volume": "25049119", "open": "97.205", "high": "98.221", "low": "28.679"}, {"reportDate": "2020-06-10", "lastClose": "94.698", "volume": "40271282", "open": "28.348", "high": "182.722", "low": "33.491"}, {"reportDate": "2020-06-11", "lastClose": "68.013", "volume": "51664649", "open": "94.559", "high": "130.718", "low": "36.623"}, {"reportDate": "2020-06-12", "lastClose": "119.718", "volume": "42199239", "open": "67.705", "high": "133.944", "low": "94.857"}, {"reportDate": "2020-06-15", "lastClose": "82.394", "volume": "26941000", "open": "119.660", "high": "149.677", "low": "45.333"}, {"reportDate": "2020-06-16", "lastClose": "89.678", "volume": "40988227", "open": "76.111", "high": "138.695", "low": "62.664"}, {"reportDate": "2020-06-17", "lastClose": "139.867", "volume": "23742864", "open": "87.857", "high": "152.158", "low": "136.398"}, {"reportDate": "2020-06-18", "lastClose": "131.525", "volume": "19187746", "open": "127.503", "high": "184.018", "low": "44.908"}, {"reportDate": "2020-06-19", "lastClose": "74.636", "volume": "39501934", "open": "119.752", "high": "183.245", "low": "71.925"}, {"reportDate": "2020-06-22", "lastClose": "179.615", "volume": "28181605", "open": "73.529", "high": "185.727", "low": "140.162"}, {"reportDate": "2020-06-23", "lastClose": "179.998", "volume": "24943796", "open": "167.308", "high": "199.530", "low": "172.734"}, {"reportDate": "2020-06-24", "lastClose": "149.162", "volume": "30885778", "open": "176.932", "high": "180.335", "low": "105.170"}, {"reportDate": "2020-06-25", "lastClose": "44.900", "volume": "23401626", "open": "138.942", "high": "103.936", "low": "7.427"}, {"reportDate": "2020-06-26", "lastClose": "174.802", "volume": "51573856", "open": "41.829", "high": "192.796", "low": "173.287"}, {"reportDate": "2020-06-29", "lastClose": "99.716", "volume": "25986624", "open": "166.486", "high": "121.624", "low": "81.117"}, {"reportDate": "2020-06-30", "lastClose": "148.309", "volume": "28803518", "open": "97.691", "high": "178.039", "low": "106.440"}, {"reportDate": "2020-07-01", "lastClose": "181.718", "volume": "29873439", "open": "139.085", "high": "194.482", "low": "135.728"}, {"reportDate": "2020-07-02", "lastClose": "142.542", "volume": "26362146", "open": "164.571", "high": "195.233", "low": "128.405"}, {"reportDate": "2020-07-06", "lastClose": "140.844", "volume": "29716795", "open": "129.617", "high": "148.188", "low": "45.152"}, {"reportDate": "2020-07-07", "lastClose": "202.537", "volume": "32367487", "open": "130.136", "high": "203.263", "low": "202.033"}, {"reportDate": "2020-07-08", "lastClose": "196.483", "volume": "31611018", "open": "201.385", "high": "201.916", "low": "193.889"}, {"reportDate": "2020-07-09", "lastClose": "207.725", "volume": "31048645", "open": "195.411", "high": "214.367", "low": "197.136"}, {"reportDate": "2020-07-10", "lastClose": "105.945", "volume": "21690299", "open": "187.030", "high": "135.348", "low": "98.291"}, {"reportDate": "2020-07-13", "lastClose": "171.513", "volume": "35567557", "open": "97.680", "high": "198.525", "low": "110.673"}, {"reportDate": "2020-07-14", "lastClose": "122.184", "volume": "35004106", "open": "166.571", "high": "134.568", "low": "41.895"}, {"reportDate": "2020-07-15", "lastClose": "196.723", "volume": "27744114", "open": "116.952", "high": "197.876", "low": "166.081"}, {"reportDate": "2020-07-16", "lastClose": "122.873", "volume": "25447916", "open": "180.320", "high": "152.501", "low": "84.701"}, {"reportDate": "2020-07-17", "lastClose": "187.591", "volume": "27421413", "open": "118.771", "high": "190.013", "low": "185.685"}, {"reportDate": "2020-07-20", "lastClose": "51.864", "volume": "30367139", "open": "178.045", "high": "157.204", "low": "36.630"}, {"reportDate": "2020-07-21", "lastClose": "78.003", "volume": "37012867", "open": "48.163", "high": "103.372", "low": "77.187"}, {"reportDate": "2020-07-22", "lastClose": "147.848", "volume": "40044823", "open": "77.222", "high": "206.454", "low": "97.434"}, {"reportDate": "2020-07-23", "lastClose": "99.049", "volume": "64740291", "open": "146.010", "high": "154.924", "low": "24.565"}, {"reportDate": "2020-07-24", "lastClose": "148.742", "volume": "37915365", "open": "91.728", "high": "156.640", "low": "138.297"}, {"reportDate": "2020-07-27", "lastClose": "196.027", "volume": "25818564", "open": "146.793", "high": "199.801", "low": "182.744"}, {"reportDate": "2020-07-28", "lastClose": "50.258", "volume": "20145767", "open": "193.173", "high": "158.444", "low": "24.010"}, {"reportDate": "2020-07-29", "lastClose": "184.558", "volume": "18136788", "open": "48.965", "high": "196.677", "low": "172.932"}, {"reportDate": "2020-07-30", "lastClose": "107.768", "volume": "22915757", "open": "169.094", "high": "159.612", "low": "59.712"}, {"reportDate": "2020-07-31", "lastClose": "171.066", "volume": "45483964", "open": "101.381", "high": "201.285", "low": "19.024"}, {"reportDate": "2020-08-03", "lastClose": "125.358", "volume": "69461951", "open": "167.644", "high": "216.730", "low": "48.904"}, {"reportDate": "2020-08-04", "lastClose": "58.964", "volume": "46444111", "open": "123.601", "high": "208.630", "low": "10.654"}, {"reportDate": "2020-08-05", "lastClose": "180.992", "volume": "26954149", "open": "53.127", "high": "202.081", "low": "130.528"}, {"reportDate": "2020-08-06", "lastClose": "58.617", "volume": "32656680", "open": "172.923", "high": "179.414", "low": "8.218"}, {"reportDate": "2020-08-07", "lastClose": "186.644", "volume": "25333938", "open": "56.635", "high": "189.233", "low": "142.605"}, {"reportDate": "2020-08-10", "lastClose": "170.443", "volume": "35801218", "open": "176.890", "high": "179.442", "low": "149.700"}, {"reportDate": "2020-08-11", "lastClose": "109.110", "volume": "33258576", "open": "155.613", "high": "132.782", "low": "79.607"}, {"reportDate": "2020-08-12", "lastClose": "84.580", "volume": "27518006", "open": "98.331", "high": "119.731", "low": "12.968"}, {"reportDate": "2020-08-13", "lastClose": "139.276", "volume": "18611253", "open": "84.564", "high": "174.213", "low": "105.891"}, {"reportDate": "2020-08-14", "lastClose": "38.364", "volume": "17883204", "open": "125.995", "high": "56.260", "low": "36.263"}, {"reportDate": "2020-08-17", "lastClose": "175.825", "volume": "17262056", "open": "37.603", "high": "195.810", "low": "173.430"}, {"reportDate": "2020-08-18", "lastClose": "194.031", "volume": "19087585", "open": "158.951", "high": "203.257", "low": "174.478"}, {"reportDate": "2020-08-19", "lastClose": "185.134", "volume": "26959648", "open": "174.653", "high": "203.801", "low": "181.792"}, {"reportDate": "2020-08-20", "lastClose": "190.119", "volume": "23230738", "open": "168.346", "high": "212.125", "low": "188.883"}, {"reportDate": "2020-08-21", "lastClose": "161.695", "volume": "35357695", "open": "186.049", "high": "187.275", "low": "157.150"}, {"reportDate": "2020-08-24", "lastClose": "117.379", "volume": "24837637", "open": "149.832", "high": "124.751", "low": "46.513"}, {"reportDate": "2020-08-25", "lastClose": "170.249", "volume": "18543102", "open": "117.373", "high": "203.289", "low": "96.600"}, {"reportDate": "2020-08-26", "lastClose": "91.895", "volume": "34424502", "open": "167.515", "high": "121.022", "low": "80.355"}, {"reportDate": "2020-08-27", "lastClose": "159.228", "volume": "57537106", "open": "89.257", "high": "184.944", "low": "150.112"}, {"reportDate": "2020-08-28", "lastClose": "180.745", "volume": "22826151", "open": "158.156", "high": "181.710", "low": "96.717"}, {"reportDate": "2020-08-31", "lastClose": "111.625", "volume": "26147546", "open": "162.704", "high": "113.586", "low": "18.770"}, {"reportDate": "2020-09-01", "lastClose": "212.996", "volume": "23077134", "open": "103.982", "high": "221.166", "low": "201.508"}, {"reportDate": "2020-09-02", "lastClose": "211.648", "volume": "33724267", "open": "210.965", "high": "214.390", "low": "132.000"}, {"reportDate": "2020-09-03", "lastClose": "183.049", "volume": "51045822", "open": "196.141", "high": "210.684", "low": "52.257"}, {"reportDate": "2020-09-04", "lastClose": "196.629", "volume": "50659668", "open": "164.785", "high": "203.877", "low": "189.070"}, {"reportDate": "2020-09-08", "lastClose": "169.524", "volume": "49362383", "open": "187.041", "high": "191.682", "low": "160.512"}, {"reportDate": "2020-09-09", "lastClose": "192.969", "volume": "37356614", "open": "153.182", "high": "210.962", "low": "182.169"}, {"reportDate": "2020-09-10", "lastClose": "53.371", "volume": "32039201", "open": "179.176", "high": "136.629", "low": "36.106"}, {"reportDate": "2020-09-11", "lastClose": "137.220", "volume": "28678550", "open": "53.184", "high": "190.234", "low": "131.642"}, {"reportDate": "2020-09-14", "lastClose": "119.059", "volume": "28158420", "open": "123.906", "high": "178.549", "low": "112.504"}, {"reportDate": "2020-09-15", "lastClose": "114.981", "volume": "20357363", "open": "109.089", "high": "166.305", "low": "93.569"}, {"reportDate": "2020-09-16", "lastClose": "178.840", "volume": "24020468", "open": "107.661", "high": "197.677", "low": "170.748"}, {"reportDate": "2020-09-17", "lastClose": "110.699", "volume": "33975935", "open": "170.129", "high": "187.669", "low": "101.562"}, {"reportDate": "2020-09-18", "lastClose": "196.755", "volume": "51746306", "open": "109.241", "high": "201.482", "low": "196.066"}, {"reportDate": "2020-09-21", "lastClose": "40.958", "volume": "36654040", "open": "177.583", "high": "69.171", "low": "31.295"}, {"reportDate": "2020-09-22", "lastClose": "122.605", "volume": "27220279", "open": "39.242", "high": "151.220", "low": "35.996"}, {"reportDate": "2020-09-23", "lastClose": "120.133", "volume": "26409072", "open": "120.503", "high": "122.092", "low": "69.637"}, {"reportDate": "2020-09-24", "lastClose": "196.944", "volume": "27806398", "open": "109.205", "high": "200.636", "low": "174.469"}, {"reportDate": "2020-09-25", "lastClose": "155.909", "volume": "25065293", "open": "192.138", "high": "182.408", "low": "152.783"}, {"reportDate": "2020-09-28", "lastClose": "163.363", "volume": "31498920", "open": "142.974", "high": "201.552", "low": "153.416"}, {"reportDate": "2020-09-29", "lastClose": "137.372", "volume": "21703683", "open": "153.478", "high": "187.713", "low": "109.905"}, {"reportDate": "2020-09-30", "lastClose": "58.392", "volume": "28746433", "open": "123.800", "high": "173.741", "low": "24.822"}, {"reportDate": "2020-10-01", "lastClose": "82.084", "volume": "25897855", "open": "57.277", "high": "92.934", "low": "61.595"}, {"reportDate": "2020-10-02", "lastClose": "189.319", "volume": "31040265", "open": "78.827", "high": "205.463", "low": "155.682"}, {"reportDate": "2020-10-05", "lastClose": "169.081", "volume": "20678308", "open": "188.308", "high": "191.944", "low": "132.891"}, {"reportDate": "2020-10-06", "lastClose": "157.404", "volume": "26282837", "open": "166.430", "high": "202.465", "low": "97.983"}, {"reportDate": "2020-10-07", "lastClose": "173.043", "volume": "25250816", "open": "154.814", "high": "195.598", "low": "129.385"}, {"reportDate": "2020-10-08", "lastClose": "168.914", "volume": "17623771", "open": "163.896", "high": "183.216", "low": "134.738"}, {"reportDate": "2020-10-09", "lastClose": "115.045", "volume": "26272117", "open": "152.475", "high": "190.029", "low": "23.739"}, {"reportDate": "2020-10-12", "lastClose": "197.423", "volume": "33221479", "open": "110.708", "high": "203.237", "low": "174.771"}, {"reportDate": "2020-10-13", "lastClose": "147.023", "volume": "24689691", "open": "182.327", "high": "194.289", "low": "123.556"}, {"reportDate": "2020-10-14", "lastClose": "215.590", "volume": "19716290", "open": "137.505", "high": "215.665", "low": "202.515"}, {"reportDate": "2020-10-15", "lastClose": "18.568", "volume": "20963159", "open": "195.625", "high": "137.410", "low": "11.698"}, {"reportDate": "2020-10-16", "lastClose": "155.549", "volume": "24681153", "open": "16.891", "high": "209.300", "low": "128.684"}, {"reportDate": "2020-10-19", "lastClose": "142.417", "volume": "23202687", "open": "144.131", "high": "177.936", "low": "135.047"}, {"reportDate": "2020-10-20", "lastClose": "170.452", "volume": "22642495", "open": "141.458", "high": "209.341", "low": "165.099"}, {"reportDate": "2020-10-21", "lastClose": "114.099", "volume": "20661777", "open": "163.196", "high": "141.510", "low": "96.591"}, {"reportDate": "2020-10-22", "lastClose": "100.155", "volume": "19901005", "open": "102.894", "high": "188.776", "low": "74.819"}, {"reportDate": "2020-10-23", "lastClose": "193.104", "volume": "17067082", "open": "96.888", "high": "207.984", "low": "178.353"}, {"reportDate": "2020-10-26", "lastClose": "191.920", "volume": "35459831", "open": "179.760", "high": "210.519", "low": "36.649"}, {"reportDate": "2020-10-27", "lastClose": "161.324", "volume": "31708817", "open": "178.415", "high": "210.931", "low": "107.408"}, {"reportDate": "2020-10-28", "lastClose": "150.059", "volume": "42380045", "open": "150.223", "high": "193.482", "low": "124.672"}, {"reportDate": "2020-10-29", "lastClose": "192.637", "volume": "29594672", "open": "143.208", "high": "196.955", "low": "188.300"}, {"reportDate": "2020-10-30", "lastClose": "154.522", "volume": "31318470", "open": "176.404", "high": "183.766", "low": "152.401"}, {"reportDate": "2020-11-02", "lastClose": "143.857", "volume": "25436350", "open": "140.014", "high": "191.097", "low": "79.985"}, {"reportDate": "2020-11-03", "lastClose": "164.100", "volume": "26760273", "open": "134.225", "high": "170.254", "low": "130.623"}, {"reportDate": "2020-11-04", "lastClose": "158.808", "volume": "36697107", "open": "148.047", "high": "186.364", "low": "143.832"}, {"reportDate": "2020-11-05", "lastClose": "200.588", "volume": "29804525", "open": "149.478", "high": "206.507", "low": "197.970"}, {"reportDate": "2020-11-06", "lastClose": "115.878", "volume": "23215088", "open": "197.474", "high": "183.612", "low": "29.165"}, {"reportDate": "2020-11-09", "lastClose": "32.095", "volume": "38654340", "open": "107.580", "high": "52.846", "low": "23.392"}, {"reportDate": "2020-11-10", "lastClose": "187.963", "volume": "36733441", "open": "30.514", "high": "211.470", "low": "71.313"}, {"reportDate": "2020-11-11", "lastClose": "199.660", "volume": "28036602", "open": "177.011", "high": "202.711", "low": "189.387"}, {"reportDate": "2020-11-12", "lastClose": "173.680", "volume": "20222240", "open": "180.419", "high": "186.280", "low": "128.525"}, {"reportDate": "2020-11-13", "lastClose": "62.748", "volume": "18457724", "open": "168.921", "high": "151.770", "low": "25.113"}, {"reportDate": "2020-11-16", "lastClose": "151.303", "volume": "22874726", "open": "58.082", "high": "205.463", "low": "132.774"}, {"reportDate": "2020-11-17", "lastClose": "193.023", "volume": "19933177", "open": "142.290", "high": "207.447", "low": "189.549"}, {"reportDate": "2020-11-18", "lastClose": "184.609", "volume": "25319700", "open": "179.879", "high": "190.198", "low": "130.246"}, {"reportDate": "2020-11-19", "lastClose": "101.014", "volume": "20735086", "open": "181.762", "high": "159.812", "low": "70.209"}, {"reportDate": "2020-11-20", "lastClose": "35.229", "volume": "22361915", "open": "95.174", "high": "134.035", "low": "9.751"}, {"reportDate": "2020-11-23", "lastClose": "172.965", "volume": "20672190", "open": "32.929", "high": "200.700", "low": "165.061"}, {"reportDate": "2020-11-24", "lastClose": "169.519", "volume": "31463325", "open": "160.374", "high": "185.043", "low": "148.160"}, {"reportDate": "2020-11-25", "lastClose": "211.430", "volume": "17434405", "open": "154.113", "high": "214.071", "low": "206.592"}, {"reportDate": "2020-11-27", "lastClose": "140.875", "volume": "11973466", "open": "197.678", "high": "168.825", "low": "68.537"}, {"reportDate": "2020-11-30", "lastClose": "85.359", "volume": "27966723", "open": "140.726", "high": "208.502", "low": "63.742"}, {"reportDate": "2020-12-01", "lastClose": "202.243", "volume": "27231294", "open": "77.651", "high": "209.392", "low": "201.593"}, {"reportDate": "2020-12-02", "lastClose": "95.150", "volume": "19648645", "open": "201.182", "high": "155.826", "low": "71.978"}, {"reportDate": "2020-12-03", "lastClose": "198.243", "volume": "22958272", "open": "88.894", "high": "213.179", "low": "61.940"}, {"reportDate": "2020-12-04", "lastClose": "202.737", "volume": "20177278", "open": "183.622", "high": "209.267", "low": "192.768"}, {"reportDate": "2020-12-07", "lastClose": "140.334", "volume": "23627581", "open": "186.860", "high": "175.480", "low": "77.349"}, {"reportDate": "2020-12-08", "lastClose": "132.700", "volume": "21168303", "open": "140.154", "high": "139.459", "low": "106.532"}, {"reportDate": "2020-12-09", "lastClose": "137.659", "volume": "32086845", "open": "126.963", "high": "179.751", "low": "89.998"}, {"reportDate": "2020-12-10", "lastClose": "139.011", "volume": "21448828", "open": "135.400", "high": "207.926", "low": "134.408"}, {"reportDate": "2020-12-11", "lastClose": "134.277", "volume": "28495996", "open": "137.224", "high": "167.400", "low": "40.617"}, {"reportDate": "2020-12-14", "lastClose": "56.474", "volume": "26872712", "open": "133.303", "high": "128.219", "low": "52.787"}, {"reportDate": "2020-12-15", "lastClose": "93.059", "volume": "22084516", "open": "54.611", "high": "199.315", "low": "75.013"}, {"reportDate": "2020-12-16", "lastClose": "99.792", "volume": "30383520", "open": "84.139", "high": "128.010", "low": "18.876"}, {"reportDate": "2020-12-17", "lastClose": "153.372", "volume": "31742063", "open": "95.985", "high": "199.280", "low": "112.223"}, {"reportDate": "2020-12-18", "lastClose": "121.982", "volume": "53132984", "open": "147.376", "high": "150.028", "low": "121.980"}, {"reportDate": "2020-12-21", "lastClose": "64.393", "volume": "32629459", "open": "121.282", "high": "127.872", "low": "37.953"}, {"reportDate": "2020-12-22", "lastClose": "180.634", "volume": "19488262", "open": "61.703", "high": "191.378", "low": "180.130"}, {"reportDate": "2020-12-23", "lastClose": "181.956", "volume": "15103890", "open": "179.031", "high": "211.249", "low": "124.580"}, {"reportDate": "2020-12-24", "lastClose": "195.622", "volume": "9913056", "open": "164.735", "high": "198.534", "low": "108.892"}, {"reportDate": "2020-12-28", "lastClose": "181.128", "volume": "15231156", "open": "181.503", "high": "220.647", "low": "26.615"}, {"reportDate": "2020-12-29", "lastClose": "70.089", "volume": "14904525", "open": "170.786", "high": "178.206", "low": "4.969"}, {"reportDate": "2020-12-30", "lastClose": "181.274", "volume": "19506599", "open": "65.254", "high": "199.327", "low": "124.887"}, {"reportDate": "2020-12-31", "lastClose": "45.964", "volume": "20935846", "open": "174.716", "high": "220.506", "low": "4.609"}, {"reportDate": "2021-01-04", "lastClose": "100.284", "volume": "29931361", "open": "43.785", "high": "118.210", "low": "79.836"}, {"reportDate": "2021-01-05", "lastClose": "190.359", "volume": "22190545", "open": "95.639", "high": "201.437", "low": "152.762"}, {"reportDate": "2021-01-06", "lastClose": "122.530", "volume": "31331546", "open": "173.693", "high": "145.870", "low": "62.857"}, {"reportDate": "2021-01-07", "lastClose": "209.950", "volume": "25895728", "open": "113.007", "high": "216.947", "low": "187.219"}, {"reportDate": "2021-01-08", "lastClose": "199.378", "volume": "21200861", "open": "189.159", "high": "207.136", "low": "197.951"}, {"reportDate": "2021-01-11", "lastClose": "206.883", "volume": "18807402", "open": "186.594", "high": "210.207", "low": "205.187"}, {"reportDate": "2021-01-12", "lastClose": "162.338", "volume": "20879115", "open": "189.033", "high": "176.126", "low": "70.373"}, {"reportDate": "2021-01-13", "lastClose": "167.357", "volume": "19679485", "open": "160.674", "high": "196.488", "low": "33.008"}, {"reportDate": "2021-01-14", "lastClose": "150.489", "volume": "24050453", "open": "152.034", "high": "155.420", "low": "122.601"}, {"reportDate": "2021-01-15", "lastClose": "200.059", "volume": "26968531", "open": "149.646", "high": "201.133", "low": "29.914"}, {"reportDate": "2021-01-19", "lastClose": "105.471", "volume": "26065771", "open": "195.969", "high": "116.183", "low": "105.247"}, {"reportDate": "2021-01-20", "lastClose": "207.258", "volume": "32680058", "open": "102.392", "high": "224.183", "low": "140.527"}, {"reportDate": "2021-01-21", "lastClose": "80.532", "volume": "27736384", "open": "188.287", "high": "135.748", "low": "63.814"}, {"reportDate": "2021-01-22", "lastClose": "223.834", "volume": "25227098", "open": "73.716", "high": "225.194", "low": "193.307"}, {"reportDate": "2021-01-25", "lastClose": "75.032", "volume": "30013796", "open": "204.256", "high": "221.895", "low": "52.458"}, {"reportDate": "2021-01-26", "lastClose": "196.713", "volume": "46349430", "open": "67.562", "high": "200.618", "low": "185.199"}, {"reportDate": "2021-01-27", "lastClose": "199.463", "volume": "64142876", "open": "194.727", "high": "226.799", "low": "150.615"}, {"reportDate": "2021-01-28", "lastClose": "51.657", "volume": "46447318", "open": "192.698", "high": "90.885", "low": "9.938"}, {"reportDate": "2021-01-29", "lastClose": "70.828", "volume": "35307227", "open": "48.168", "high": "109.150", "low": "56.713"}, {"reportDate": "2021-02-01", "lastClose": "125.258", "volume": "31239354", "open": "66.683", "high": "216.073", "low": "106.531"}, {"reportDate": "2021-02-02", "lastClose": "190.333", "volume": "24115164", "open": "117.710", "high": "207.625", "low": "186.128"}, {"reportDate": "2021-02-03", "lastClose": "229.983", "volume": "24754045", "open": "179.391", "high": "232.966", "low": "200.584"}, {"reportDate": "2021-02-04", "lastClose": "11.219", "volume": "20802462", "open": "211.433", "high": "52.089", "low": "3.255"}, {"reportDate": "2021-02-05", "lastClose": "160.339", "volume": "17077108", "open": "10.563", "high": "211.174", "low": "113.892"}, {"reportDate": "2021-02-08", "lastClose": "191.394", "volume": "19553333", "open": "152.869", "high": "233.552", "low": "181.708"}, {"reportDate": "2021-02-09", "lastClose": "22.130", "volume": "22842093", "open": "186.336", "high": "231.343", "low": "4.846"}, {"reportDate": "2021-02-10", "lastClose": "122.867", "volume": "18263826", "open": "21.738", "high": "127.264", "low": "79.887"}, {"reportDate": "2021-02-11", "lastClose": "229.685", "volume": "15440709", "open": "121.061", "high": "230.701", "low": "229.578"}, {"reportDate": "2021-02-12", "lastClose": "164.893", "volume": "16062393", "open": "219.327", "high": "175.859", "low": "60.633"}, {"reportDate": "2021-02-16", "lastClose": "102.670", "volume": "25392549", "open": "157.715", "high": "219.678", "low": "76.478"}, {"reportDate": "2021-02-17", "lastClose": "63.630", "volume": "18367502", "open": "96.887", "high": "76.896", "low": "62.724"}, {"reportDate": "2021-02-18", "lastClose": "239.345", "volume": "16706748", "open": "60.412", "high": "240.002", "low": "237.111"}, {"reportDate": "2021-02-19", "lastClose": "77.359", "volume": "23812748", "open": "221.121", "high": "138.251", "low": "6.186"}, {"reportDate": "2021-02-22", "lastClose": "86.550", "volume": "36115657", "open": "71.555", "high": "101.709", "low": "74.259"}, {"reportDate": "2021-02-23", "lastClose": "201.797", "volume": "26689905", "open": "86.103", "high": "217.472", "low": "188.709"}, {"reportDate": "2021-02-24", "lastClose": "107.286", "volume": "21991275", "open": "194.554", "high": "195.126", "low": "35.782"}, {"reportDate": "2021-02-25", "lastClose": "212.630", "volume": "34606391", "open": "102.466", "high": "218.373", "low": "212.099"}, {"reportDate": "2021-02-26", "lastClose": "220.842", "volume": "36138433", "open": "194.102", "high": "221.095", "low": "114.900"}, {"reportDate": "2021-03-01", "lastClose": "214.277", "volume": "23213444", "open": "205.071", "high": "220.230", "low": "165.874"}, {"reportDate": "2021-03-02", "lastClose": "104.392", "volume": "22113474", "open": "198.349", "high": "225.684", "low": "46.072"}, {"reportDate": "2021-03-03", "lastClose": "215.840", "volume": "31146085", "open": "95.681", "high": "222.068", "low": "185.008"}, {"reportDate": "2021-03-04", "lastClose": "154.027", "volume": "40441229", "open": "201.882", "high": "216.744", "low": "130.340"}, {"reportDate": "2021-03-05", "lastClose": "90.437", "volume": "34586400", "open": "150.690", "high": "224.635", "low": "15.412"}, {"reportDate": "2021-03-08", "lastClose": "93.289", "volume": "30042751", "open": "90.420", "high": "210.531", "low": "59.873"}, {"reportDate": "2021-03-09", "lastClose": "130.326", "volume": "29921028", "open": "92.648", "high": "199.122", "low": "34.292"}, {"reportDate": "2021-03-10", "lastClose": "158.122", "volume": "27718209", "open": "129.013", "high": "217.052", "low": "3.085"}, {"reportDate": "2021-03-11", "lastClose": "135.688", "volume": "29382371", "open": "149.750", "high": "178.546", "low": "125.259"}, {"reportDate": "2021-03-12", "lastClose": "153.493", "volume": "21490367", "open": "132.458", "high": "185.444", "low": "108.319"}, {"reportDate": "2021-03-15", "lastClose": "225.787", "volume": "23010021", "open": "143.361", "high": "226.618", "low": "209.012"}, {"reportDate": "2021-03-16", "lastClose": "210.988", "volume": "25423843", "open": "215.117", "high": "234.403", "low": "202.241"}, {"reportDate": "2021-03-17", "lastClose": "232.612", "volume": "25444833", "open": "203.474", "high": "237.279", "low": "227.597"}, {"reportDate": "2021-03-18", "lastClose": "153.517", "volume": "30595078", "open": "216.078", "high": "159.743", "low": "82.387"}, {"reportDate": "2021-03-19", "lastClose": "55.159", "volume": "38812157", "open": "151.599", "high": "174.351", "low": "54.916"}, {"reportDate": "2021-03-22", "lastClose": "200.873", "volume": "27054582", "open": "49.854", "high": "229.706", "low": "192.353"}, {"reportDate": "2021-03-23", "lastClose": "40.045", "volume": "28574805", "open": "181.467", "high": "232.179", "low": "17.756"}, {"reportDate": "2021-03-24", "lastClose": "165.044", "volume": "24659039", "open": "39.024", "high": "219.335", "low": "114.964"}, {"reportDate": "2021-03-25", "lastClose": "231.418", "volume": "33231735", "open": "162.307", "high": "232.345", "low": "225.348"}, {"reportDate": "2021-03-26", "lastClose": "167.403", "volume": "24321225", "open": "219.719", "high": "171.680", "low": "125.586"}, {"reportDate": "2021-03-29", "lastClose": "88.224", "volume": "23599577", "open": "166.183", "high": "179.506", "low": "7.881"}, {"reportDate": "2021-03-30", "lastClose": "107.618", "volume": "21885225", "open": "84.339", "high": "163.856", "low": "94.830"}, {"reportDate": "2021-03-31", "lastClose": "159.518", "volume": "34925015", "open": "103.971", "high": "199.039", "low": "122.043"}, {"reportDate": "2021-04-01", "lastClose": "201.637", "volume": "30284991", "open": "150.821", "high": "205.400", "low": "193.745"}, {"reportDate": "2021-04-05", "lastClose": "125.046", "volume": "30674104", "open": "195.218", "high": "162.664", "low": "23.087"}, {"reportDate": "2021-04-06", "lastClose": "168.159", "volume": "20522755", "open": "124.304", "high": "169.219", "low": "55.693"}, {"reportDate": "2021-04-07", "lastClose": "194.829", "volume": "19352932", "open": "159.092", "high": "217.146", "low": "14.985"}, {"reportDate": "2021-04-08", "lastClose": "98.984", "volume": "21797483", "open": "186.148", "high": "243.448", "low": "32.391"}, {"reportDate": "2021-04-09", "lastClose": "131.517", "volume": "20136957", "open": "95.477", "high": "245.057", "low": "22.908"}, {"reportDate": "2021-04-12", "lastClose": "224.039", "volume": "21793942", "open": "119.470", "high": "234.755", "low": "217.198"}, {"reportDate": "2021-04-13", "lastClose": "243.606", "volume": "21433945", "open": "218.918", "high": "250.872", "low": "240.352"}, {"reportDate": "2021-04-14", "lastClose": "218.803", "volume": "18861978", "open": "220.600", "high": "222.091", "low": "188.073"}, {"reportDate": "2021-04-15", "lastClose": "231.829", "volume": "22958225", "open": "202.895", "high": "259.344", "low": "208.809"}, {"reportDate": "2021-04-16", "lastClose": "248.468", "volume": "23536828", "open": "224.475", "high": "249.241", "low": "229.684"}, {"reportDate": "2021-04-19", "lastClose": "241.382", "volume": "21406370", "open": "228.184", "high": "241.816", "low": "204.674"}, {"reportDate": "2021-04-20", "lastClose": "209.302", "volume": "18282585", "open": "240.262", "high": "232.797", "low": "200.437"}, {"reportDate": "2021-04-21", "lastClose": "179.760", "volume": "20338546", "open": "190.652", "high": "190.888", "low": "60.967"}, {"reportDate": "2021-04-22", "lastClose": "210.704", "volume": "21103729", "open": "171.867", "high": "225.334", "low": "88.233"}, {"reportDate": "2021-04-23", "lastClose": "213.522", "volume": "20839387", "open": "202.844", "high": "256.446", "low": "190.423"}, {"reportDate": "2021-04-26", "lastClose": "119.102", "volume": "18913606", "open": "204.842", "high": "163.561", "low": "97.813"}, {"reportDate": "2021-04-27", "lastClose": "178.043", "volume": "27572144", "open": "112.776", "high": "256.585", "low": "118.953"}, {"reportDate": "2021-04-28", "lastClose": "213.384", "volume": "45630062", "open": "171.590", "high": "253.291", "low": "86.624"}, {"reportDate": "2021-04-29", "lastClose": "132.373", "volume": "36110413", "open": "212.416", "high": "206.261", "low": "29.345"}, {"reportDate": "2021-04-30", "lastClose": "102.482", "volume": "29185262", "open": "128.751", "high": "162.915", "low": "81.558"}, {"reportDate": "2021-05-03", "lastClose": "30.325", "volume": "16059231", "open": "99.858", "high": "220.929", "low": "0.162"}, {"reportDate": "2021-05-04", "lastClose": "219.643", "volume": "26735721", "open": "28.141", "high": "232.238", "low": "172.738"}, {"reportDate": "2021-05-05", "lastClose": "133.030", "volume": "17988363", "open": "202.702", "high": "190.131", "low": "127.438"}, {"reportDate": "2021-05-06", "lastClose": "117.648", "volume": "24298847", "open": "130.695", "high": "135.828", "low": "99.653"}, {"reportDate": "2021-05-07", "lastClose": "171.298", "volume": "25917116", "open": "116.319", "high": "253.295", "low": "168.707"}, {"reportDate": "2021-05-10", "lastClose": "242.444", "volume": "25626703", "open": "156.505", "high": "246.676", "low": "240.123"}, {"reportDate": "2021-05-11", "lastClose": "120.912", "volume": "27199823", "open": "226.729", "high": "174.511", "low": "93.757"}, {"reportDate": "2021-05-12", "lastClose": "224.753", "volume": "36210555", "open": "119.026", "high": "230.812", "low": "223.609"}, {"reportDate": "2021-05-13", "lastClose": "227.637", "volume": "27048437", "open": "211.624", "high": "227.661", "low": "188.665"}, {"reportDate": "2021-05-14", "lastClose": "54.715", "volume": "20288111", "open": "215.763", "high": "128.909", "low": "8.012"}, {"reportDate": "2021-05-17", "lastClose": "225.058", "volume": "22395387", "open": "51.094", "high": "235.050", "low": "185.960"}, {"reportDate": "2021-05-18", "lastClose": "217.653", "volume": "17474204", "open": "207.327", "high": "224.260", "low": "199.507"}, {"reportDate": "2021-05-19", "lastClose": "140.700", "volume": "24332643", "open": "205.831", "high": "164.273", "low": "91.992"}, {"reportDate": "2021-05-20", "lastClose": "202.296", "volume": "18932005", "open": "130.412", "high": "221.343", "low": "159.585"}, {"reportDate": "2021-05-21", "lastClose": "219.311", "volume": "18158806", "open": "182.399", "high": "244.794", "low": "219.157"}, {"reportDate": "2021-05-24", "lastClose": "175.700", "volume": "19011791", "open": "201.996", "high": "201.220", "low": "150.983"}, {"reportDate": "2021-05-25", "lastClose": "149.948", "volume": "16140676", "open": "163.227", "high": "187.391", "low": "14.669"}, {"reportDate": "2021-05-26", "lastClose": "241.893", "volume": "14821976", "open": "140.413", "high": "248.865", "low": "234.639"}, {"reportDate": "2021-05-27", "lastClose": "226.084", "volume": "22598436", "open": "233.727", "high": "232.981", "low": "58.218"}, {"reportDate": "2021-05-28", "lastClose": "111.064", "volume": "18223902", "open": "218.074", "high": "137.391", "low": "9.072"}, {"reportDate": "2021-06-01", "lastClose": "93.387", "volume": "20501695", "open": "101.528", "high": "141.399", "low": "84.474"}, {"reportDate": "2021-06-02", "lastClose": "41.192", "volume": "15716732", "open": "89.331", "high": "209.289", "low": "21.490"}, {"reportDate": "2021-06-03", "lastClose": "92.478", "volume": "24881364", "open": "37.482", "high": "232.848", "low": "10.583"}, {"reportDate": "2021-06-04", "lastClose": "236.309", "volume": "23145979", "open": "88.773", "high": "249.878", "low": "190.451"}, {"reportDate": "2021-06-07", "lastClose": "211.270", "volume": "19649434", "open": "213.122", "high": "241.822", "low": "201.749"}, {"reportDate": "2021-06-08", "lastClose": "96.066", "volume": "22092982", "open": "202.254", "high": "245.880", "low": "91.706"}, {"reportDate": "2021-06-09", "lastClose": "103.097", "volume": "17197188", "open": "95.100", "high": "200.758", "low": "77.453"}]}
{"symbol": "WILDRYDESRIVALCHIPS", "financials": [{"reportDate": "2011-06-10", "lastClose": "0.687", "volume": "12773081", "open": "7.011", "high": "3.779", "low": "0.355"}, {"reportDate": "2011-06-13", "lastClose": "6.644", "volume": "11011184", "open": "0.619", "high": "7.348", "low": "6.594"}, {"reportDate": "2011-06-14", "lastClose": "7.441", "volume": "11168022", "open": "6.383", "high": "7.450", "low": "7.045"}, {"reportDate": "2011-06-15", "lastClose": "4.774", "volume": "14242691", "open": "6.700", "high": "6.133", "low": "4.370"}, {"reportDate": "2011-06-16", "lastClose": "7.102", "volume": "40756130", "open": "4.560", "high": "7.397", "low": "6.993"}, {"reportDate": "2011-06-17", "lastClose": "1.119", "volume": "29263624", "open": "6.521", "high": "3.025", "low": "0.360"}, {"reportDate": "2011-06-20", "lastClose": "4.978", "volume": "31300668", "open": "1.082", "high": "6.279", "low": "2.971"}, {"reportDate": "2011-06-21", "lastClose": "6.722", "volume": "23826193", "open": "4.595", "high": "6.908", "low": "6.625"}, {"reportDate": "2011-06-22", "lastClose": "2.336", "volume": "14016282", "open": "6.635", "high": "5.774", "low": "1.185"}, {"reportDate": "2011-06-23", "lastClose": "4.373", "volume": "27580474", "open": "2.323", "high": "4.447", "low": "2.764"}, {"reportDate": "2011-06-24", "lastClose": "6.002", "volume": "15697711", "open": "4.097", "high": "6.092", "low": "4.988"}, {"reportDate": "2011-06-27", "lastClose": "5.506", "volume": "8847965", "open": "5.988", "high": "5.683", "low": "5.313"}, {"reportDate": "2011-06-28", "lastClose": "4.671", "volume": "18569005", "open": "5.317", "high": "6.569", "low": "2.941"}, {"reportDate": "2011-06-29", "lastClose": "6.515", "volume": "22251720", "open": "4.262", "high": "6.542", "low": "4.432"}, {"reportDate": "2011-06-30", "lastClose": "3.427", "volume": "24417711", "open": "6.123", "high": "3.438", "low": "2.989"}, {"reportDate": "2011-07-01", "lastClose": "0.637", "volume": "25083669", "open": "3.222", "high": "3.272", "low": "0.603"}, {"reportDate": "2011-07-05", "lastClose": "4.588", "volume": "13651843", "open": "0.592", "high": "6.527", "low": "2.011"}, {"reportDate": "2011-07-06", "lastClose": "6.671", "volume": "10530651", "open": "4.138", "high": "6.851", "low": "6.442"}, {"reportDate": "2011-07-07", "lastClose": "5.001", "volume": "12416548", "open": "6.534", "high": "5.900", "low": "4.369"}, {"reportDate": "2011-07-08", "lastClose": "4.520", "volume": "18436303", "open": "4.921", "high": "4.799", "low": "1.686"}, {"reportDate": "2011-07-11", "lastClose": "5.995", "volume": "23848446", "open": "4.519", "high": "6.233", "low": "5.993"}, {"reportDate": "2011-07-12", "lastClose": "4.527", "volume": "36700989", "open": "5.941", "high": "4.963", "low": "2.018"}, {"reportDate": "2011-07-13", "lastClose": "4.161", "volume": "19198276", "open": "4.473", "high": "5.433", "low": "3.989"}, {"reportDate": "2011-07-14", "lastClose": "4.594", "volume": "16069798", "open": "3.951", "high": "6.471", "low": "0.781"}, {"reportDate": "2011-07-15", "lastClose": "3.943", "volume": "11582268", "open": "4.468", "high": "5.250", "low": "3.612"}, {"reportDate": "2011-07-18", "lastClose": "5.813", "volume": "31056033", "open": "3.595", "high": "5.854", "low": "4.803"}, {"reportDate": "2011-07-19", "lastClose": "3.831", "volume": "23191086", "open": "5.767", "high": "6.505", "low": "1.780"}, {"reportDate": "2011-07-20", "lastClose": "1.498", "volume": "15533004", "open": "3.456", "high": "5.726", "low": "0.826"}, {"reportDate": "2011-07-21", "lastClose": "0.536", "volume": "23927608", "open": "1.383", "high": "4.522", "low": "0.014"}, {"reportDate": "2011-07-22", "lastClose": "4.295", "volume": "71791254", "open": "0.499", "high": "5.341", "low": "3.965"}, {"reportDate": "2011-07-25", "lastClose": "6.861", "volume": "28847414", "open": "4.223", "high": "6.959", "low": "5.416"}, {"reportDate": "2011-07-26", "lastClose": "4.101", "volume": "20959231", "open": "6.283", "high": "6.808", "low": "0.843"}, {"reportDate": "2011-07-27", "lastClose": "4.020", "volume": "19432955", "open": "3.950", "high": "4.367", "low": "3.840"}, {"reportDate": "2011-07-28", "lastClose": "1.886", "volume": "14596865", "open": "3.816", "high": "3.701", "low": "0.770"}, {"reportDate": "2011-07-29", "lastClose": "2.781", "volume": "20257221", "open": "1.782", "high": "5.516", "low": "0.831"}, {"reportDate": "2011-08-01", "lastClose": "4.293", "volume": "20474656", "open": "2.620", "high": "5.911", "low": "4.268"}, {"reportDate": "2011-08-02", "lastClose": "3.560", "volume": "31077098", "open": "3.864", "high": "4.504", "low": "2.344"}, {"reportDate": "2011-08-03", "lastClose": "1.885", "volume": "27434273", "open": "3.340", "high": "6.097", "low": "0.345"}, {"reportDate": "2011-08-04", "lastClose": "5.335", "volume": "31596316", "open": "1.701", "high": "5.587", "low": "4.127"}, {"reportDate": "2011-08-05", "lastClose": "3.919", "volume": "32476853", "open": "5.220", "high": "5.942", "low": "3.632"}, {"reportDate": "2011-08-08", "lastClose": "2.894", "volume": "33774325", "open": "3.853", "high": "6.045", "low": "1.775"}, {"reportDate": "2011-08-09", "lastClose": "5.874", "volume": "22968455", "open": "2.813", "high": "6.129", "low": "5.487"}, {"reportDate": "2011-08-10", "lastClose": "3.946", "volume": "29851266", "open": "5.614", "high": "5.786", "low": "3.289"}, {"reportDate": "2011-08-11", "lastClose": "3.892", "volume": "22875971", "open": "3.792", "high": "5.642", "low": "2.531"}, {"reportDate": "2011-08-12", "lastClose": "1.918", "volume": "14060548", "open": "3.796", "high": "2.261", "low": "1.877"}, {"reportDate": "2011-08-15", "lastClose": "1.904", "volume": "10339145", "open": "1.761", "high": "1.941", "low": "1.809"}, {"reportDate": "2011-08-16", "lastClose": "4.659", "volume": "13381231", "open": "1.886", "high": "5.149", "low": "4.422"}, {"reportDate": "2011-08-17", "lastClose": "6.100", "volume": "13421786", "open": "4.494", "high": "6.125", "low": "5.225"}, {"reportDate": "2011-08-18", "lastClose": "5.251", "volume": "25446294", "open": "5.809", "high": "5.725", "low": "4.318"}, {"reportDate": "2011-08-19", "lastClose": "2.419", "volume": "37695717", "open": "4.965", "high": "3.515", "low": "2.093"}, {"reportDate": "2011-08-22", "lastClose": "1.202", "volume": "16902803", "open": "2.404", "high": "2.227", "low": "0.800"}, {"reportDate": "2011-08-23", "lastClose": "4.353", "volume": "27138629", "open": "1.158", "high": "4.972", "low": "1.100"}, {"reportDate": "2011-08-24", "lastClose": "4.539", "volume": "17025263", "open": "4.008", "high": "5.689", "low": "3.993"}, {"reportDate": "2011-08-25", "lastClose": "3.830", "volume": "26220490", "open": "4.538", "high": "5.963", "low": "2.342"}, {"reportDate": "2011-08-26", "lastClose": "3.987", "volume": "14266720", "open": "3.494", "high": "4.533", "low": "3.639"}, {"reportDate": "2011-08-29", "lastClose": "4.424", "volume": "12737063", "open": "3.727", "high": "6.263", "low": "3.573"}, {"reportDate": "2011-08-30", "lastClose": "6.236", "volume": "14085722", "open": "4.234", "high": "6.253", "low": "5.612"}, {"reportDate": "2011-08-31", "lastClose": "5.350", "volume": "22344050", "open": "5.644", "high": "5.433", "low": "4.677"}, {"reportDate": "2011-09-01", "lastClose": "3.857", "volume": "12204199", "open": "4.947", "high": "6.592", "low": "3.741"}, {"reportDate": "2011-09-02", "lastClose": "5.760", "volume": "14389259", "open": "3.739", "high": "5.762", "low": "5.667"}, {"reportDate": "2011-09-06", "lastClose": "5.698", "volume": "14101106", "open": "5.406", "high": "6.116", "low": "3.228"}, {"reportDate": "2011-09-07", "lastClose": "6.094", "volume": "18511032", "open": "5.543", "high": "6.687", "low": "0.176"}, {"reportDate": "2011-09-08", "lastClose": "4.485", "volume": "28617289", "open": "5.967", "high": "4.609", "low": "1.916"}, {"reportDate": "2011-09-09", "lastClose": "2.470", "volume": "14169768", "open": "4.348", "high": "5.542", "low": "1.530"}, {"reportDate": "2011-09-12", "lastClose": "4.732", "volume": "18618822", "open": "2.286", "high": "5.408", "low": "0.917"}, {"reportDate": "2011-09-13", "lastClose": "1.769", "volume": "17278193", "open": "4.688", "high": "3.863", "low": "1.639"}, {"reportDate": "2011-09-14", "lastClose": "3.708", "volume": "21386857", "open": "1.768", "high": "5.788", "low": "1.688"}, {"reportDate": "2011-09-15", "lastClose": "3.227", "volume": "23640854", "open": "3.479", "high": "3.582", "low": "3.082"}, {"reportDate": "2011-09-16", "lastClose": "2.054", "volume": "16894091", "open": "2.942", "high": "2.898", "low": "0.495"}, {"reportDate": "2011-09-19", "lastClose": "6.157", "volume": "29373131", "open": "1.864", "high": "6.820", "low": "5.220"}, {"reportDate": "2011-09-20", "lastClose": "6.130", "volume": "16332116", "open": "5.731", "high": "6.743", "low": "5.798"}, {"reportDate": "2011-09-21", "lastClose": "2.705", "volume": "16474578", "open": "5.944", "high": "4.403", "low": "1.769"}, {"reportDate": "2011-09-22", "lastClose": "4.817", "volume": "38400969", "open": "2.564", "high": "5.164", "low": "2.396"}, {"reportDate": "2011-09-23", "lastClose": "5.498", "volume": "18865139", "open": "4.776", "high": "5.650", "low": "4.509"}, {"reportDate": "2011-09-26", "lastClose": "5.013", "volume": "23908587", "open": "5.049", "high": "6.231", "low": "4.892"}, {"reportDate": "2011-09-27", "lastClose": "5.868", "volume": "23892153", "open": "4.805", "high": "6.389", "low": "0.198"}, {"reportDate": "2011-09-28", "lastClose": "1.527", "volume": "27952953", "open": "5.778", "high": "4.618", "low": "0.815"}, {"reportDate": "2011-09-29", "lastClose": "5.121", "volume": "66805034", "open": "1.464", "high": "5.263", "low": "5.045"}, {"reportDate": "2011-09-30", "lastClose": "2.198", "volume": "28263293", "open": "4.621", "high": "4.379", "low": "1.745"}, {"reportDate": "2011-10-03", "lastClose": "4.425", "volume": "37330033", "open": "2.087", "high": "4.652", "low": "3.748"}, {"reportDate": "2011-10-04", "lastClose": "1.150", "volume": "33144250", "open": "4.210", "high": "3.316", "low": "0.951"}, {"reportDate": "2011-10-05", "lastClose": "1.197", "volume": "26744047", "open": "1.045", "high": "2.994", "low": "0.786"}, {"reportDate": "2011-10-06", "lastClose": "2.542", "volume": "15355022", "open": "1.164", "high": "4.196", "low": "0.009"}, {"reportDate": "2011-10-07", "lastClose": "4.394", "volume": "18431350", "open": "2.424", "high": "4.801", "low": "4.312"}, {"reportDate": "2011-10-10", "lastClose": "4.640", "volume": "12571286", "open": "4.093", "high": "4.688", "low": "4.481"}, {"reportDate": "2011-10-11", "lastClose": "3.755", "volume": "14425297", "open": "4.376", "high": "4.336", "low": "2.037"}, {"reportDate": "2011-10-12", "lastClose": "2.732", "volume": "17538113", "open": "3.674", "high": "2.993", "low": "0.925"}, {"reportDate": "2011-10-13", "lastClose": "3.319", "volume": "15827894", "open": "2.574", "high": "4.155", "low": "0.300"}, {"reportDate": "2011-10-14", "lastClose": "3.952", "volume": "11380071", "open": "3.206", "high": "4.831", "low": "3.931"}, {"reportDate": "2011-10-17", "lastClose": "0.981", "volume": "14586192", "open": "3.674", "high": "2.517", "low": "0.260"}, {"reportDate": "2011-10-18", "lastClose": "3.560", "volume": "19326849", "open": "0.944", "high": "4.481", "low": "0.999"}, {"reportDate": "2011-10-19", "lastClose": "2.021", "volume": "15144694", "open": "3.435", "high": "3.707", "low": "1.327"}, {"reportDate": "2011-10-20", "lastClose": "4.372", "volume": "23053018", "open": "1.924", "high": "4.707", "low": "3.967"}, {"reportDate": "2011-10-21", "lastClose": "3.296", "volume": "11766851", "open": "4.038", "high": "4.531", "low": "2.288"}, {"reportDate": "2011-10-24", "lastClose": "4.454", "volume": "24009205", "open": "3.013", "high": "4.730", "low": "0.726"}, {"reportDate": "2011-10-25", "lastClose": "4.468", "volume": "12082324", "open": "4.333", "high": "4.535", "low": "3.432"}, {"reportDate": "2011-10-26", "lastClose": "4.072", "volume": "16147253", "open": "4.215", "high": "4.122", "low": "1.257"}, {"reportDate": "2011-10-27", "lastClose": "3.011", "volume": "35711571", "open": "3.751", "high": "5.574", "low": "0.138"}, {"reportDate": "2011-10-28", "lastClose": "5.617", "volume": "44551734", "open": "2.925", "high": "5.715", "low": "5.552"}, {"reportDate": "2011-10-31", "lastClose": "2.186", "volume": "16755879", "open": "5.169", "high": "5.948", "low": "1.871"}, {"reportDate": "2011-11-01", "lastClose": "5.165", "volume": "40248261", "open": "2.175", "high": "5.196", "low": "5.019"}, {"reportDate": "2011-11-02", "lastClose": "4.019", "volume": "19075522", "open": "5.096", "high": "4.429", "low": "1.095"}, {"reportDate": "2011-11-03", "lastClose": "4.361", "volume": "22233051", "open": "3.997", "high": "5.459", "low": "0.669"}, {"reportDate": "2011-11-04", "lastClose": "3.481", "volume": "16895288", "open": "3.997", "high": "4.106", "low": "2.959"}, {"reportDate": "2011-11-07", "lastClose": "5.503", "volume": "12369358", "open": "3.369", "high": "5.648", "low": "4.193"}, {"reportDate": "2011-11-08", "lastClose": "2.354", "volume": "13977281", "open": "5.123", "high": "5.567", "low": "1.291"}, {"reportDate": "2011-11-09", "lastClose": "3.693", "volume": "17920929", "open": "2.140", "high": "4.821", "low": "3.437"}, {"reportDate": "2011-11-10", "lastClose": "2.728", "volume": "21296941", "open": "3.467", "high": "3.282", "low": "1.309"}, {"reportDate": "2011-11-11", "lastClose": "3.237", "volume": "20058197", "open": "2.529", "high": "3.734", "low": "2.995"}, {"reportDate": "2011-11-14", "lastClose": "2.975", "volume": "11097943", "open": "3.191", "high": "4.961", "low": "0.973"}, {"reportDate": "2011-11-15", "lastClose": "4.316", "volume": "11191714", "open": "2.691", "high": "4.940", "low": "3.784"}, {"reportDate": "2011-11-16", "lastClose": "5.737", "volume": "10651738", "open": "4.003", "high": "5.764", "low": "5.224"}, {"reportDate": "2011-11-17", "lastClose": "2.871", "volume": "17159383", "open": "5.318", "high": "4.944", "low": "1.518"}, {"reportDate": "2011-11-18", "lastClose": "2.621", "volume": "11192699", "open": "2.686", "high": "3.869", "low": "1.932"}, {"reportDate": "2011-11-21", "lastClose": "1.687", "volume": "14122344", "open": "2.513", "high": "3.578", "low": "1.467"}, {"reportDate": "2011-11-22", "lastClose": "4.445", "volume": "18163038", "open": "1.558", "high": "5.091", "low": "3.310"}, {"reportDate": "2011-11-23", "lastClose": "4.024", "volume": "18025556", "open": "4.203", "high": "4.790", "low": "3.596"}, {"reportDate": "2011-11-25", "lastClose": "4.484", "volume": "7377236", "open": "3.841", "high": "4.546", "low": "4.477"}, {"reportDate": "2011-11-28", "lastClose": "0.902", "volume": "10589999", "open": "4.439", "high": "2.003", "low": "0.421"}, {"reportDate": "2011-11-29", "lastClose": "4.319", "volume": "8532683", "open": "0.831", "high": "4.460", "low": "3.091"}, {"reportDate": "2011-11-30", "lastClose": "2.526", "volume": "15600617", "open": "4.085", "high": "4.497", "low": "1.933"}, {"reportDate": "2011-12-01", "lastClose": "3.924", "volume": "10414293", "open": "2.335", "high": "4.882", "low": "3.390"}, {"reportDate": "2011-12-02", "lastClose": "0.557", "volume": "6534323", "open": "3.740", "high": "3.461", "low": "0.445"}, {"reportDate": "2011-12-05", "lastClose": "3.319", "volume": "11080017", "open": "0.554", "high": "5.670", "low": "1.666"}, {"reportDate": "2011-12-06", "lastClose": "5.237", "volume": "9374412", "open": "3.186", "high": "5.523", "low": "5.092"}, {"reportDate": "2011-12-07", "lastClose": "3.941", "volume": "10680182", "open": "4.860", "high": "4.205", "low": "3.335"}, {"reportDate": "2011-12-08", "lastClose": "2.214", "volume": "15201361", "open": "3.629", "high": "4.660", "low": "0.907"}, {"reportDate": "2011-12-09", "lastClose": "3.382", "volume": "10726878", "open": "2.011", "high": "5.545", "low": "3.223"}, {"reportDate": "2011-12-12", "lastClose": "0.540", "volume": "12553557", "open": "3.056", "high": "3.862", "low": "0.255"}, {"reportDate": "2011-12-13", "lastClose": "0.747", "volume": "19998055", "open": "0.535", "high": "2.077", "low": "0.479"}, {"reportDate": "2011-12-14", "lastClose": "3.239", "volume": "11150167", "open": "0.692", "high": "3.244", "low": "2.247"}, {"reportDate": "2011-12-15", "lastClose": "4.310", "volume": "12329069", "open": "3.174", "high": "5.104", "low": "3.803"}, {"reportDate": "2011-12-16", "lastClose": "4.197", "volume": "10840128", "open": "4.150", "high": "4.428", "low": "3.872"}, {"reportDate": "2011-12-19", "lastClose": "3.217", "volume": "13981309", "open": "4.184", "high": "4.278", "low": "2.468"}, {"reportDate": "2011-12-20", "lastClose": "3.544", "volume": "12107791", "open": "2.981", "high": "4.280", "low": "3.155"}, {"reportDate": "2011-12-21", "lastClose": "0.930", "volume": "10398338", "open": "3.272", "high": "4.381", "low": "0.658"}, {"reportDate": "2011-12-22", "lastClose": "2.926", "volume": "15584507", "open": "0.855", "high": "3.074", "low": "0.923"}, {"reportDate": "2011-12-23", "lastClose": "4.545", "volume": "6517901", "open": "2.649", "high": "4.656", "low": "3.159"}, {"reportDate": "2011-12-27", "lastClose": "3.095", "volume": "4965736", "open": "4.302", "high": "4.412", "low": "2.836"}, {"reportDate": "2011-12-28", "lastClose": "4.960", "volume": "4375979", "open": "2.955", "high": "5.017", "low": "4.925"}, {"reportDate": "2011-12-29", "lastClose": "3.188", "volume": "5058804", "open": "4.568", "high": "4.764", "low": "2.617"}, {"reportDate": "2011-12-30", "lastClose": "3.743", "volume": "6726785", "open": "3.172", "high": "4.376", "low": "2.011"}, {"reportDate": "2012-01-03", "lastClose": "4.977", "volume": "10717519", "open": "3.666", "high": "5.317", "low": "4.216"}, {"reportDate": "2012-01-04", "lastClose": "4.102", "volume": "8000398", "open": "4.877", "high": "5.243", "low": "3.066"}, {"reportDate": "2012-01-05", "lastClose": "1.615", "volume": "9197918", "open": "3.872", "high": "3.068", "low": "1.109"}, {"reportDate": "2012-01-06", "lastClose": "4.344", "volume": "11603166", "open": "1.600", "high": "4.629", "low": "4.130"}, {"reportDate": "2012-01-09", "lastClose": "2.421", "volume": "12493287", "open": "4.139", "high": "4.888", "low": "1.457"}, {"reportDate": "2012-01-10", "lastClose": "2.139", "volume": "9937776", "open": "2.285", "high": "5.480", "low": "1.933"}, {"reportDate": "2012-01-11", "lastClose": "3.358", "volume": "9906178", "open": "2.036", "high": "4.350", "low": "0.482"}, {"reportDate": "2012-01-12", "lastClose": "5.432", "volume": "10244242", "open": "3.326", "high": "5.566", "low": "5.108"}, {"reportDate": "2012-01-13", "lastClose": "2.056", "volume": "7952699", "open": "5.356", "high": "4.050", "low": "0.125"}, {"reportDate": "2012-01-17", "lastClose": "3.395", "volume": "8161856", "open": "1.858", "high": "3.468", "low": "1.686"}, {"reportDate": "2012-01-18", "lastClose": "2.933", "volume": "19749163", "open": "3.142", "high": "5.920", "low": "2.822"}, {"reportDate": "2012-01-19", "lastClose": "1.890", "volume": "17416970", "open": "2.671", "high": "3.825", "low": "1.799"}, {"reportDate": "2012-01-20", "lastClose": "3.377", "volume": "24675454", "open": "1.832", "high": "4.413", "low": "1.291"}, {"reportDate": "2012-01-23", "lastClose": "3.712", "volume": "20363300", "open": "3.374", "high": "6.154", "low": "3.188"}, {"reportDate": "2012-01-24", "lastClose": "4.480", "volume": "34521550", "open": "3.367", "high": "6.314", "low": "1.050"}, {"reportDate": "2012-01-25", "lastClose": "5.593", "volume": "30512144", "open": "4.130", "high": "6.582", "low": "4.215"}, {"reportDate": "2012-01-26", "lastClose": "4.058", "volume": "24826542", "open": "5.427", "high": "6.177", "low": "1.038"}, {"reportDate": "2012-01-27", "lastClose": "2.436", "volume": "14073478", "open": "3.981", "high": "4.117", "low": "1.817"}, {"reportDate": "2012-01-30", "lastClose": "5.448", "volume": "12822284", "open": "2.263", "high": "5.473", "low": "3.948"}, {"reportDate": "2012-01-31", "lastClose": "4.539", "volume": "14920856", "open": "5.361", "high": "4.895", "low": "3.373"}, {"reportDate": "2012-02-01", "lastClose": "5.148", "volume": "12521795", "open": "4.414", "high": "6.902", "low": "3.600"}, {"reportDate": "2012-02-02", "lastClose": "2.792", "volume": "13324615", "open": "4.944", "high": "5.082", "low": "0.853"}, {"reportDate": "2012-02-03", "lastClose": "4.754", "volume": "13900708", "open": "2.749", "high": "5.326", "low": "3.503"}, {"reportDate": "2012-02-06", "lastClose": "2.954", "volume": "11328858", "open": "4.643", "high": "3.841", "low": "0.726"}, {"reportDate": "2012-02-07", "lastClose": "6.506", "volume": "16236866", "open": "2.744", "high": "6.598", "low": "1.109"}, {"reportDate": "2012-02-08", "lastClose": "5.061", "volume": "14458041", "open": "6.468", "high": "7.079", "low": "4.863"}, {"reportDate": "2012-02-09", "lastClose": "2.154", "volume": "10811585", "open": "4.561", "high": "3.689", "low": "0.088"}, {"reportDate": "2012-02-10", "lastClose": "6.655", "volume": "13914776", "open": "1.983", "high": "6.727", "low": "6.416"}, {"reportDate": "2012-02-13", "lastClose": "0.909", "volume": "15642105", "open": "6.294", "high": "5.973", "low": "0.586"}, {"reportDate": "2012-02-14", "lastClose": "1.890", "volume": "16417953", "open": "0.838", "high": "2.232", "low": "1.509"}, {"reportDate": "2012-02-15", "lastClose": "3.191", "volume": "13496296", "open": "1.739", "high": "3.938", "low": "0.232"}, {"reportDate": "2012-02-16", "lastClose": "4.744", "volume": "11932307", "open": "2.903", "high": "5.135", "low": "3.046"}, {"reportDate": "2012-02-17", "lastClose": "2.640", "volume": "12102183", "open": "4.737", "high": "6.234", "low": "0.880"}, {"reportDate": "2012-02-21", "lastClose": "4.460", "volume": "14847304", "open": "2.505", "high": "5.925", "low": "0.188"}, {"reportDate": "2012-02-22", "lastClose": "1.462", "volume": "17843093", "open": "4.359", "high": "4.135", "low": "0.974"}, {"reportDate": "2012-02-23", "lastClose": "6.144", "volume": "13482651", "open": "1.327", "high": "6.388", "low": "5.619"}, {"reportDate": "2012-02-24", "lastClose": "3.948", "volume": "17007119", "open": "5.636", "high": "5.735", "low": "1.777"}, {"reportDate": "2012-02-27", "lastClose": "5.983", "volume": "12203376", "open": "3.675", "high": "6.410", "low": "3.049"}, {"reportDate": "2012-02-28", "lastClose": "6.246", "volume": "10237929", "open": "5.390", "high": "6.932", "low": "5.894"}, {"reportDate": "2012-02-29", "lastClose": "4.090", "volume": "11714119", "open": "6.210", "high": "7.066", "low": "1.397"}, {"reportDate": "2012-03-01", "lastClose": "3.773", "volume": "15806327", "open": "3.794", "high": "4.216", "low": "3.682"}, {"reportDate": "2012-03-02", "lastClose": "6.840", "volume": "10196506", "open": "3.756", "high": "7.211", "low": "6.800"}, {"reportDate": "2012-03-05", "lastClose": "4.402", "volume": "21493193", "open": "6.605", "high": "5.011", "low": "2.993"}, {"reportDate": "2012-03-06", "lastClose": "5.149", "volume": "14106578", "open": "4.385", "high": "6.637", "low": "4.949"}, {"reportDate": "2012-03-07", "lastClose": "3.030", "volume": "17115964", "open": "4.847", "high": "4.921", "low": "2.942"}, {"reportDate": "2012-03-08", "lastClose": "7.193", "volume": "17901644", "open": "2.955", "high": "7.226", "low": "7.094"}, {"reportDate": "2012-03-09", "lastClose": "2.563", "volume": "13187015", "open": "7.137", "high": "7.375", "low": "0.869"}, {"reportDate": "2012-03-12", "lastClose": "3.329", "volume": "15177576", "open": "2.382", "high": "4.203", "low": "2.945"}, {"reportDate": "2012-03-13", "lastClose": "5.558", "volume": "16314701", "open": "3.022", "high": "5.974", "low": "5.032"}, {"reportDate": "2012-03-14", "lastClose": "4.424", "volume": "21157155", "open": "5.329", "high": "6.109", "low": "4.078"}, {"reportDate": "2012-03-15", "lastClose": "7.022", "volume": "22272286", "open": "4.127", "high": "7.321", "low": "3.261"}, {"reportDate": "2012-03-16", "lastClose": "1.852", "volume": "12000060", "open": "6.390", "high": "6.419", "low": "0.890"}, {"reportDate": "2012-03-19", "lastClose": "6.198", "volume": "10628541", "open": "1.792", "high": "6.708", "low": "6.018"}, {"reportDate": "2012-03-20", "lastClose": "4.979", "volume": "16059012", "open": "6.089", "high": "7.351", "low": "2.355"}, {"reportDate": "2012-03-21", "lastClose": "6.751", "volume": "8942072", "open": "4.969", "high": "7.965", "low": "2.297"}, {"reportDate": "2012-03-22", "lastClose": "7.112", "volume": "7599714", "open": "6.668", "high": "7.468", "low": "4.782"}, {"reportDate": "2012-03-23", "lastClose": "5.630", "volume": "6634675", "open": "6.441", "high": "7.849", "low": "3.955"}, {"reportDate": "2012-03-26", "lastClose": "3.575", "volume": "7394845", "open": "5.511", "high": "6.709", "low": "2.327"}, {"reportDate": "2012-03-27", "lastClose": "6.508", "volume": "9169871", "open": "3.569", "high": "6.753", "low": "1.906"}, {"reportDate": "2012-03-28", "lastClose": "4.260", "volume": "13140545", "open": "6.367", "high": "5.635", "low": "3.593"}, {"reportDate": "2012-03-29", "lastClose": "7.777", "volume": "13021603", "open": "4.162", "high": "7.942", "low": "3.642"}, {"reportDate": "2012-03-30", "lastClose": "3.300", "volume": "12556831", "open": "7.006", "high": "7.742", "low": "1.272"}, {"reportDate": "2012-04-02", "lastClose": "6.930", "volume": "11187104", "open": "3.029", "high": "7.828", "low": "5.780"}, {"reportDate": "2012-04-03", "lastClose": "3.531", "volume": "16246560", "open": "6.828", "high": "7.959", "low": "1.238"}, {"reportDate": "2012-04-04", "lastClose": "7.591", "volume": "14328135", "open": "3.261", "high": "7.812", "low": "7.581"}, {"reportDate": "2012-04-05", "lastClose": "6.882", "volume": "12165818", "open": "7.442", "high": "6.912", "low": "5.538"}, {"reportDate": "2012-04-09", "lastClose": "4.675", "volume": "9830521", "open": "6.788", "high": "7.699", "low": "4.029"}, {"reportDate": "2012-04-10", "lastClose": "1.898", "volume": "15151125", "open": "4.316", "high": "6.446", "low": "0.809"}, {"reportDate": "2012-04-11", "lastClose": "6.411", "volume": "9045700", "open": "1.742", "high": "6.633", "low": "3.232"}, {"reportDate": "2012-04-12", "lastClose": "7.744", "volume": "9214540", "open": "6.271", "high": "7.769", "low": "7.657"}, {"reportDate": "2012-04-13", "lastClose": "4.282", "volume": "11591076", "open": "7.116", "high": "7.641", "low": "3.616"}, {"reportDate": "2012-04-16", "lastClose": "6.429", "volume": "14908317", "open": "3.947", "high": "7.503", "low": "5.228"}, {"reportDate": "2012-04-17", "lastClose": "6.747", "volume": "12620518", "open": "6.321", "high": "7.423", "low": "5.931"}, {"reportDate": "2012-04-18", "lastClose": "7.022", "volume": "12338447", "open": "6.316", "high": "7.150", "low": "6.559"}, {"reportDate": "2012-04-19", "lastClose": "5.985", "volume": "24357851", "open": "6.922", "high": "6.689", "low": "5.474"}, {"reportDate": "2012-04-20", "lastClose": "5.783", "volume": "33014301", "open": "5.762", "high": "5.927", "low": "4.782"}, {"reportDate": "2012-04-23", "lastClose": "5.116", "volume": "20872127", "open": "5.258", "high": "5.257", "low": "0.833"}, {"reportDate": "2012-04-24", "lastClose": "6.692", "volume": "18866007", "open": "4.791", "high": "6.869", "low": "5.722"}, {"reportDate": "2012-04-25", "lastClose": "2.043", "volume": "14779300", "open": "6.183", "high": "3.666", "low": "1.189"}, {"reportDate": "2012-04-26", "lastClose": "6.202", "volume": "21190212", "open": "1.886", "high": "7.128", "low": "5.995"}, {"reportDate": "2012-04-27", "lastClose": "5.886", "volume": "16073716", "open": "5.834", "high": "6.483", "low": "5.585"}, {"reportDate": "2012-04-30", "lastClose": "7.288", "volume": "11496691", "open": "5.835", "high": "7.354", "low": "7.263"}, {"reportDate": "2012-05-01", "lastClose": "4.443", "volume": "17688620", "open": "7.047", "high": "6.159", "low": "3.138"}, {"reportDate": "2012-05-02", "lastClose": "6.879", "volume": "12726774", "open": "4.393", "high": "7.330", "low": "6.207"}, {"reportDate": "2012-05-03", "lastClose": "7.016", "volume": "13622477", "open": "6.261", "high": "7.308", "low": "6.711"}, {"reportDate": "2012-05-04", "lastClose": "4.940", "volume": "11155562", "open": "6.883", "high": "7.022", "low": "1.761"}, {"reportDate": "2012-05-07", "lastClose": "4.522", "volume": "9692893", "open": "4.468", "high": "6.024", "low": "3.612"}, {"reportDate": "2012-05-08", "lastClose": "5.059", "volume": "11921202", "open": "4.474", "high": "5.540", "low": "1.990"}, {"reportDate": "2012-05-09", "lastClose": "5.572", "volume": "16772306", "open": "4.944", "high": "5.838", "low": "1.676"}, {"reportDate": "2012-05-10", "lastClose": "3.222", "volume": "24836223", "open": "5.292", "high": "5.923", "low": "0.477"}, {"reportDate": "2012-05-11", "lastClose": "3.149", "volume": "14260882", "open": "2.932", "high": "6.816", "low": "0.267"}, {"reportDate": "2012-05-14", "lastClose": "1.701", "volume": "12655308", "open": "2.847", "high": "2.979", "low": "1.025"}, {"reportDate": "2012-05-15", "lastClose": "3.423", "volume": "12209297", "open": "1.569", "high": "4.657", "low": "3.152"}, {"reportDate": "2012-05-16", "lastClose": "4.977", "volume": "16914496", "open": "3.116", "high": "6.339", "low": "4.727"}, {"reportDate": "2012-05-17", "lastClose": "1.935", "volume": "27052748", "open": "4.731", "high": "4.912", "low": "1.924"}, {"reportDate": "2012-05-18", "lastClose": "0.699", "volume": "13534900", "open": "1.884", "high": "3.297", "low": "0.396"}, {"reportDate": "2012-05-21", "lastClose": "4.833", "volume": "15824642", "open": "0.686", "high": "5.787", "low": "1.784"}, {"reportDate": "2012-05-22", "lastClose": "4.079", "volume": "10406756", "open": "4.356", "high": "4.346", "low": "2.415"}, {"reportDate": "2012-05-23", "lastClose": "5.836", "volume": "18934780", "open": "3.867", "high": "5.876", "low": "5.697"}, {"reportDate": "2012-05-24", "lastClose": "5.248", "volume": "9366741", "open": "5.710", "high": "5.272", "low": "5.137"}, {"reportDate": "2012-05-25", "lastClose": "4.626", "volume": "8382832", "open": "4.932", "high": "4.843", "low": "4.574"}, {"reportDate": "2012-05-29", "lastClose": "5.561", "volume": "16429462", "open": "4.603", "high": "5.796", "low": "5.516"}, {"reportDate": "2012-05-30", "lastClose": "2.498", "volume": "18180844", "open": "5.300", "high": "6.141", "low": "1.519"}, {"reportDate": "2012-05-31", "lastClose": "5.203", "volume": "19397735", "open": "2.273", "high": "5.837", "low": "1.539"}, {"reportDate": "2012-06-01", "lastClose": "1.359", "volume": "22724552", "open": "4.943", "high": "4.310", "low": "0.280"}, {"reportDate": "2012-06-04", "lastClose": "3.243", "volume": "12722479", "open": "1.253", "high": "4.548", "low": "1.733"}, {"reportDate": "2012-06-05", "lastClose": "5.155", "volume": "10304502", "open": "3.121", "high": "5.568", "low": "4.708"}, {"reportDate": "2012-06-06", "lastClose": "3.213", "volume": "12876544", "open": "4.961", "high": "4.793", "low": "1.158"}, {"reportDate": "2012-06-07", "lastClose": "4.953", "volume": "15218034", "open": "2.902", "high": "5.889", "low": "4.913"}, {"reportDate": "2012-06-08", "lastClose": "4.132", "volume": "6829651", "open": "4.784", "high": "4.668", "low": "4.050"}, {"reportDate": "2012-06-11", "lastClose": "5.368", "volume": "10590430", "open": "3.828", "high": "5.429", "low": "5.181"}, {"reportDate": "2012-06-12", "lastClose": "0.822", "volume": "11330718", "open": "4.984", "high": "1.414", "low": "0.583"}, {"reportDate": "2012-06-13", "lastClose": "4.875", "volume": "10788906", "open": "0.797", "high": "5.010", "low": "1.771"}, {"reportDate": "2012-06-14", "lastClose": "2.150", "volume": "7983135", "open": "4.391", "high": "4.812", "low": "1.384"}, {"reportDate": "2012-06-15", "lastClose": "2.471", "volume": "9054770", "open": "1.970", "high": "4.112", "low": "2.434"}, {"reportDate": "2012-06-18", "lastClose": "2.063", "volume": "11057590", "open": "2.248", "high": "5.215", "low": "1.220"}, {"reportDate": "2012-06-19", "lastClose": "1.960", "volume": "20992619", "open": "1.879", "high": "5.843", "low": "0.825"}, {"reportDate": "2012-06-20", "lastClose": "2.936", "volume": "19980121", "open": "1.820", "high": "4.563", "low": "0.537"}, {"reportDate": "2012-06-21", "lastClose": "4.406", "volume": "16625781", "open": "2.697", "high": "5.230", "low": "1.118"}, {"reportDate": "2012-06-22", "lastClose": "3.058", "volume": "14528234", "open": "4.091", "high": "4.783", "low": "1.523"}, {"reportDate": "2012-06-25", "lastClose": "4.019", "volume": "15391048", "open": "2.841", "high": "4.708", "low": "3.027"}, {"reportDate": "2012-06-26", "lastClose": "3.405", "volume": "8560346", "open": "3.789", "high": "3.992", "low": "3.086"}, {"reportDate": "2012-06-27", "lastClose": "4.439", "volume": "7655246", "open": "3.134", "high": "4.588", "low": "2.834"}, {"reportDate": "2012-06-28", "lastClose": "1.564", "volume": "10452589", "open": "4.366", "high": "5.209", "low": "0.353"}, {"reportDate": "2012-06-29", "lastClose": "5.434", "volume": "18785092", "open": "1.428", "high": "5.559", "low": "3.132"}, {"reportDate": "2012-07-02", "lastClose": "3.521", "volume": "8980603", "open": "5.057", "high": "3.933", "low": "2.630"}, {"reportDate": "2012-07-03", "lastClose": "1.821", "volume": "10491171", "open": "3.351", "high": "5.804", "low": "1.720"}, {"reportDate": "2012-07-05", "lastClose": "3.667", "volume": "12109850", "open": "1.779", "high": "4.632", "low": "2.882"}, {"reportDate": "2012-07-06", "lastClose": "1.058", "volume": "9784184", "open": "3.422", "high": "5.632", "low": "0.147"}, {"reportDate": "2012-07-09", "lastClose": "3.780", "volume": "12360848", "open": "0.956", "high": "4.637", "low": "3.643"}, {"reportDate": "2012-07-10", "lastClose": "1.697", "volume": "74753524", "open": "3.478", "high": "5.078", "low": "0.716"}, {"reportDate": "2012-07-11", "lastClose": "4.819", "volume": "16058902", "open": "1.670", "high": "4.896", "low": "4.765"}, {"reportDate": "2012-07-12", "lastClose": "4.670", "volume": "19279177", "open": "4.465", "high": "4.814", "low": "3.864"}, {"reportDate": "2012-07-13", "lastClose": "4.143", "volume": "13670297", "open": "4.599", "high": "4.442", "low": "1.625"}, {"reportDate": "2012-07-16", "lastClose": "4.326", "volume": "13967589", "open": "4.080", "high": "4.795", "low": "4.108"}, {"reportDate": "2012-07-17", "lastClose": "2.876", "volume": "12510640", "open": "3.933", "high": "4.815", "low": "2.392"}, {"reportDate": "2012-07-18", "lastClose": "1.475", "volume": "14728670", "open": "2.607", "high": "4.570", "low": "0.507"}, {"reportDate": "2012-07-19", "lastClose": "4.791", "volume": "23098599", "open": "1.417", "high": "4.793", "low": "4.770"}, {"reportDate": "2012-07-20", "lastClose": "2.887", "volume": "51605241", "open": "4.608", "high": "4.200", "low": "0.283"}, {"reportDate": "2012-07-23", "lastClose": "2.750", "volume": "18874167", "open": "2.868", "high": "3.301", "low": "2.139"}, {"reportDate": "2012-07-24", "lastClose": "2.187", "volume": "16908218", "open": "2.534", "high": "2.316", "low": "1.079"}, {"reportDate": "2012-07-25", "lastClose": "0.526", "volume": "16787980", "open": "2.035", "high": "3.248", "low": "0.471"}, {"reportDate": "2012-07-26", "lastClose": "2.428", "volume": "9278311", "open": "0.476", "high": "3.761", "low": "0.967"}, {"reportDate": "2012-07-27", "lastClose": "0.822", "volume": "13391624", "open": "2.318", "high": "2.479", "low": "0.714"}, {"reportDate": "2012-07-30", "lastClose": "3.492", "volume": "8766581", "open": "0.787", "high": "3.717", "low": "2.532"}, {"reportDate": "2012-07-31", "lastClose": "1.327", "volume": "12084582", "open": "3.450", "high": "3.460", "low": "0.239"}, {"reportDate": "2012-08-01", "lastClose": "2.205", "volume": "15828209", "open": "1.326", "high": "3.375", "low": "0.760"}, {"reportDate": "2012-08-02", "lastClose": "2.565", "volume": "13236254", "open": "2.044", "high": "2.760", "low": "1.640"}, {"reportDate": "2012-08-03", "lastClose": "3.390", "volume": "8171236", "open": "2.312", "high": "3.755", "low": "2.596"}, {"reportDate": "2012-08-06", "lastClose": "3.699", "volume": "14985148", "open": "3.092", "high": "3.731", "low": "1.424"}, {"reportDate": "2012-08-07", "lastClose": "1.236", "volume": "16646872", "open": "3.501", "high": "2.506", "low": "0.027"}, {"reportDate": "2012-08-08", "lastClose": "2.576", "volume": "46640386", "open": "1.191", "high": "4.273", "low": "0.394"}, {"reportDate": "2012-08-09", "lastClose": "3.920", "volume": "21327012", "open": "2.429", "high": "4.193", "low": "3.811"}, {"reportDate": "2012-08-10", "lastClose": "2.063", "volume": "6504001", "open": "3.872", "high": "3.579", "low": "1.905"}, {"reportDate": "2012-08-13", "lastClose": "2.955", "volume": "10883481", "open": "1.925", "high": "3.723", "low": "2.887"}, {"reportDate": "2012-08-14", "lastClose": "4.149", "volume": "11665591", "open": "2.683", "high": "4.151", "low": "4.099"}, {"reportDate": "2012-08-15", "lastClose": "3.447", "volume": "9163193", "open": "3.829", "high": "3.929", "low": "2.700"}, {"reportDate": "2012-08-16", "lastClose": "1.574", "volume": "12206776", "open": "3.158", "high": "3.138", "low": "1.250"}, {"reportDate": "2012-08-17", "lastClose": "3.061", "volume": "8118014", "open": "1.525", "high": "4.065", "low": "0.826"}, {"reportDate": "2012-08-20", "lastClose": "2.527", "volume": "14984230", "open": "2.905", "high": "3.542", "low": "0.709"}, {"reportDate": "2012-08-21", "lastClose": "2.400", "volume": "14507755", "open": "2.420", "high": "2.905", "low": "2.080"}, {"reportDate": "2012-08-22", "lastClose": "3.061", "volume": "14674355", "open": "2.288", "high": "3.159", "low": "3.047"}, {"reportDate": "2012-08-23", "lastClose": "3.611", "volume": "20627515", "open": "2.780", "high": "3.831", "low": "3.211"}, {"reportDate": "2012-08-24", "lastClose": "3.156", "volume": "10784069", "open": "3.358", "high": "3.254", "low": "2.932"}, {"reportDate": "2012-08-27", "lastClose": "3.470", "volume": "11080969", "open": "3.082", "high": "3.470", "low": "3.348"}, {"reportDate": "2012-08-28", "lastClose": "0.139", "volume": "13142459", "open": "3.286", "high": "1.138", "low": "0.034"}, {"reportDate": "2012-08-29", "lastClose": "3.561", "volume": "8961453", "open": "0.129", "high": "3.564", "low": "2.941"}, {"reportDate": "2012-08-30", "lastClose": "3.058", "volume": "10635163", "open": "3.523", "high": "3.451", "low": "1.033"}, {"reportDate": "2012-08-31", "lastClose": "1.894", "volume": "19980768", "open": "2.753", "high": "2.195", "low": "1.113"}, {"reportDate": "2012-09-04", "lastClose": "3.436", "volume": "14895913", "open": "1.726", "high": "3.507", "low": "3.411"}, {"reportDate": "2012-09-05", "lastClose": "3.114", "volume": "29960556", "open": "3.209", "high": "3.234", "low": "2.364"}, {"reportDate": "2012-09-06", "lastClose": "2.287", "volume": "17224713", "open": "2.834", "high": "2.749", "low": "0.217"}, {"reportDate": "2012-09-07", "lastClose": "1.970", "volume": "29748078", "open": "2.166", "high": "3.137", "low": "1.808"}, {"reportDate": "2012-09-10", "lastClose": "3.152", "volume": "27740845", "open": "1.855", "high": "3.173", "low": "2.984"}, {"reportDate": "2012-09-11", "lastClose": "3.251", "volume": "30757438", "open": "3.106", "high": "3.474", "low": "3.169"}, {"reportDate": "2012-09-12", "lastClose": "2.879", "volume": "44342316", "open": "3.037", "high": "3.773", "low": "1.488"}, {"reportDate": "2012-09-13", "lastClose": "2.062", "volume": "36637055", "open": "2.835", "high": "3.163", "low": "0.552"}, {"reportDate": "2012-09-14", "lastClose": "1.596", "volume": "21685997", "open": "1.907", "high": "2.043", "low": "1.024"}, {"reportDate": "2012-09-17", "lastClose": "3.490", "volume": "38877871", "open": "1.576", "high": "3.606", "low": "3.424"}, {"reportDate": "2012-09-18", "lastClose": "0.583", "volume": "78452262", "open": "3.294", "high": "3.089", "low": "0.542"}, {"reportDate": "2012-09-19", "lastClose": "1.424", "volume": "26076368", "open": "0.569", "high": "1.977", "low": "1.170"}, {"reportDate": "2012-09-20", "lastClose": "2.402", "volume": "20694461", "open": "1.390", "high": "3.180", "low": "2.046"}, {"reportDate": "2012-09-21", "lastClose": "3.068", "volume": "16479198", "open": "2.279", "high": "3.105", "low": "2.687"}, {"reportDate": "2012-09-24", "lastClose": "2.769", "volume": "22699982", "open": "2.869", "high": "3.370", "low": "2.352"}, {"reportDate": "2012-09-25", "lastClose": "1.188", "volume": "25584826", "open": "2.605", "high": "1.693", "low": "0.290"}, {"reportDate": "2012-09-26", "lastClose": "0.567", "volume": "20201136", "open": "1.099", "high": "1.860", "low": "0.334"}, {"reportDate": "2012-09-27", "lastClose": "1.706", "volume": "16277355", "open": "0.542", "high": "1.841", "low": "1.068"}, {"reportDate": "2012-09-28", "lastClose": "1.912", "volume": "14827921", "open": "1.668", "high": "2.033", "low": "0.719"}, {"reportDate": "2012-10-01", "lastClose": "2.640", "volume": "24584407", "open": "1.837", "high": "3.101", "low": "1.628"}, {"reportDate": "2012-10-02", "lastClose": "1.778", "volume": "22641146", "open": "2.534", "high": "3.037", "low": "1.527"}, {"reportDate": "2012-10-03", "lastClose": "2.707", "volume": "26326326", "open": "1.724", "high": "3.131", "low": "1.377"}, {"reportDate": "2012-10-04", "lastClose": "1.873", "volume": "19023513", "open": "2.645", "high": "1.889", "low": "1.721"}, {"reportDate": "2012-10-05", "lastClose": "2.679", "volume": "9976303", "open": "1.804", "high": "3.211", "low": "2.392"}, {"reportDate": "2012-10-08", "lastClose": "2.445", "volume": "8048252", "open": "2.445", "high": "2.872", "low": "2.294"}, {"reportDate": "2012-10-09", "lastClose": "2.883", "volume": "18257577", "open": "2.225", "high": "3.242", "low": "2.706"}, {"reportDate": "2012-10-10", "lastClose": "3.115", "volume": "18516627", "open": "2.863", "high": "3.124", "low": "3.114"}, {"reportDate": "2012-10-11", "lastClose": "2.534", "volume": "15170609", "open": "2.923", "high": "2.814", "low": "0.014"}, {"reportDate": "2012-10-12", "lastClose": "2.058", "volume": "73912418", "open": "2.334", "high": "2.114", "low": "2.035"}, {"reportDate": "2012-10-15", "lastClose": "1.716", "volume": "22875778", "open": "1.883", "high": "2.233", "low": "0.603"}, {"reportDate": "2012-10-16", "lastClose": "2.201", "volume": "32238097", "open": "1.673", "high": "2.671", "low": "2.102"}, {"reportDate": "2012-10-17", "lastClose": "1.419", "volume": "28743172", "open": "1.994", "high": "1.561", "low": "1.113"}, {"reportDate": "2012-10-18", "lastClose": "2.595", "volume": "31593427", "open": "1.369", "high": "2.604", "low": "2.429"}, {"reportDate": "2012-10-19", "lastClose": "2.061", "volume": "92785001", "open": "2.427", "high": "2.281", "low": "0.951"}, {"reportDate": "2012-10-22", "lastClose": "1.836", "volume": "35736373", "open": "1.926", "high": "1.966", "low": "1.312"}, {"reportDate": "2012-10-23", "lastClose": "2.021", "volume": "28569787", "open": "1.685", "high": "2.049", "low": "2.013"}, {"reportDate": "2012-10-24", "lastClose": "0.953", "volume": "34469747", "open": "1.996", "high": "1.800", "low": "0.187"}, {"reportDate": "2012-10-25", "lastClose": "1.462", "volume": "17774579", "open": "0.858", "high": "1.819", "low": "0.427"}, {"reportDate": "2012-10-26", "lastClose": "1.904", "volume": "8507403", "open": "1.341", "high": "2.072", "low": "1.828"}, {"reportDate": "2012-10-31", "lastClose": "1.792", "volume": "16277396", "open": "1.726", "high": "1.948", "low": "1.762"}, {"reportDate": "2012-11-01", "lastClose": "1.460", "volume": "18101350", "open": "1.755", "high": "1.739", "low": "1.367"}, {"reportDate": "2012-11-02", "lastClose": "0.645", "volume": "19955180", "open": "1.431", "high": "1.096", "low": "0.535"}, {"reportDate": "2012-11-05", "lastClose": "1.498", "volume": "17674078", "open": "0.596", "high": "2.001", "low": "0.825"}, {"reportDate": "2012-11-06", "lastClose": "1.785", "volume": "21485369", "open": "1.431", "high": "1.975", "low": "0.387"}, {"reportDate": "2012-11-07", "lastClose": "1.466", "volume": "24888975", "open": "1.628", "high": "1.543", "low": "0.233"}, {"reportDate": "2012-11-08", "lastClose": "0.609", "volume": "30001257", "open": "1.399", "high": "0.687", "low": "0.022"}, {"reportDate": "2012-11-09", "lastClose": "0.973", "volume": "38360817", "open": "0.605", "high": "1.314", "low": "0.790"}, {"reportDate": "2012-11-12", "lastClose": "1.908", "volume": "13287300", "open": "0.957", "high": "1.932", "low": "1.841"}, {"reportDate": "2012-11-13", "lastClose": "1.183", "volume": "59256151", "open": "1.797", "high": "1.588", "low": "0.980"}, {"reportDate": "2012-11-14", "lastClose": "1.955", "volume": "38127557", "open": "1.132", "high": "1.979", "low": "1.876"}, {"reportDate": "2012-11-15", "lastClose": "1.807", "volume": "18767678", "open": "1.770", "high": "1.839", "low": "1.677"}, {"reportDate": "2012-11-16", "lastClose": "0.877", "volume": "22333412", "open": "1.802", "high": "0.954", "low": "0.470"}, {"reportDate": "2012-11-19", "lastClose": "0.605", "volume": "15110598", "open": "0.821", "high": "0.699", "low": "0.365"}, {"reportDate": "2012-11-20", "lastClose": "1.733", "volume": "11241132", "open": "0.557", "high": "1.791", "low": "1.657"}, {"reportDate": "2012-11-21", "lastClose": "1.768", "volume": "7490644", "open": "1.649", "high": "1.876", "low": "1.767"}, {"reportDate": "2012-11-23", "lastClose": "1.930", "volume": "8018748", "open": "1.645", "high": "1.945", "low": "1.851"}, {"reportDate": "2012-11-26", "lastClose": "1.615", "volume": "25153400", "open": "1.771", "high": "1.859", "low": "1.178"}, {"reportDate": "2012-11-27", "lastClose": "0.888", "volume": "18784618", "open": "1.558", "high": "1.730", "low": "0.537"}, {"reportDate": "2012-11-28", "lastClose": "1.779", "volume": "23551248", "open": "0.843", "high": "1.790", "low": "1.687"}, {"reportDate": "2012-11-29", "lastClose": "0.478", "volume": "41563413", "open": "1.704", "high": "1.448", "low": "0.421"}, {"reportDate": "2012-11-30", "lastClose": "1.019", "volume": "57118988", "open": "0.447", "high": "1.919", "low": "0.987"}, {"reportDate": "2012-12-03", "lastClose": "2.033", "volume": "60221023", "open": "0.980", "high": "2.269", "low": "2.015"}, {"reportDate": "2012-12-04", "lastClose": "2.107", "volume": "46290741", "open": "1.839", "high": "2.195", "low": "1.920"}, {"reportDate": "2012-12-05", "lastClose": "1.671", "volume": "17696715", "open": "1.956", "high": "2.258", "low": "1.610"}, {"reportDate": "2012-12-06", "lastClose": "2.296", "volume": "19124481", "open": "1.578", "high": "2.330", "low": "2.058"}, {"reportDate": "2012-12-07", "lastClose": "0.191", "volume": "32088708", "open": "2.274", "high": "1.214", "low": "0.043"}, {"reportDate": "2012-12-10", "lastClose": "0.918", "volume": "9027368", "open": "0.180", "high": "1.646", "low": "0.848"}, {"reportDate": "2012-12-11", "lastClose": "1.892", "volume": "13494015", "open": "0.863", "high": "1.932", "low": "1.356"}, {"reportDate": "2012-12-12", "lastClose": "1.518", "volume": "21861690", "open": "1.796", "high": "2.084", "low": "0.635"}, {"reportDate": "2012-12-13", "lastClose": "2.184", "volume": "20792597", "open": "1.462", "high": "2.330", "low": "1.177"}, {"reportDate": "2012-12-14", "lastClose": "0.634", "volume": "14463976", "open": "2.175", "high": "1.494", "low": "0.336"}, {"reportDate": "2012-12-17", "lastClose": "1.049", "volume": "12861137", "open": "0.582", "high": "2.159", "low": "0.039"}, {"reportDate": "2012-12-18", "lastClose": "1.267", "volume": "22250652", "open": "0.956", "high": "1.319", "low": "1.221"}, {"reportDate": "2012-12-19", "lastClose": "0.782", "volume": "20170479", "open": "1.228", "high": "1.841", "low": "0.701"}, {"reportDate": "2012-12-20", "lastClose": "1.905", "volume": "22393383", "open": "0.713", "high": "2.220", "low": "1.697"}, {"reportDate": "2012-12-21", "lastClose": "2.261", "volume": "36057273", "open": "1.860", "high": "2.466", "low": "2.181"}, {"reportDate": "2012-12-24", "lastClose": "1.922", "volume": "8289626", "open": "2.062", "high": "2.158", "low": "1.252"}, {"reportDate": "2012-12-26", "lastClose": "2.013", "volume": "12326039", "open": "1.884", "high": "2.320", "low": "1.985"}, {"reportDate": "2012-12-27", "lastClose": "0.668", "volume": "15557736", "open": "1.922", "high": "1.446", "low": "0.080"}, {"reportDate": "2012-12-28", "lastClose": "2.105", "volume": "26090841", "open": "0.657", "high": "2.200", "low": "1.686"}, {"reportDate": "2012-12-31", "lastClose": "0.917", "volume": "18244863", "open": "2.053", "high": "1.691", "low": "0.319"}, {"reportDate": "2013-01-02", "lastClose": "1.543", "volume": "24859049", "open": "0.867", "high": "1.871", "low": "1.154"}, {"reportDate": "2013-01-03", "lastClose": "1.952", "volume": "20674881", "open": "1.501", "high": "2.461", "low": "1.818"}, {"reportDate": "2013-01-04", "lastClose": "1.141", "volume": "21731291", "open": "1.937", "high": "2.265", "low": "0.223"}, {"reportDate": "2013-01-07", "lastClose": "0.585", "volume": "24515033", "open": "1.084", "high": "1.087", "low": "0.399"}, {"reportDate": "2013-01-08", "lastClose": "0.986", "volume": "25878850", "open": "0.549", "high": "1.201", "low": "0.527"}, {"reportDate": "2013-01-09", "lastClose": "2.036", "volume": "14257827", "open": "0.902", "high": "2.483", "low": "2.000"}, {"reportDate": "2013-01-10", "lastClose": "2.093", "volume": "18765891", "open": "1.859", "high": "2.433", "low": "1.399"}, {"reportDate": "2013-01-11", "lastClose": "1.958", "volume": "16434103", "open": "2.002", "high": "2.168", "low": "0.119"}, {"reportDate": "2013-01-14", "lastClose": "1.455", "volume": "15648674", "open": "1.840", "high": "1.913", "low": "1.210"}, {"reportDate": "2013-01-15", "lastClose": "1.334", "volume": "23497907", "open": "1.322", "high": "1.602", "low": "1.129"}, {"reportDate": "2013-01-16", "lastClose": "0.549", "volume": "26176653", "open": "1.202", "high": "1.824", "low": "0.485"}, {"reportDate": "2013-01-17", "lastClose": "1.804", "volume": "17579868", "open": "0.525", "high": "2.011", "low": "0.847"}, {"reportDate": "2013-01-18", "lastClose": "0.813", "volume": "35321020", "open": "1.704", "high": "1.178", "low": "0.036"}, {"reportDate": "2013-01-22", "lastClose": "2.147", "volume": "31619471", "open": "0.748", "high": "2.493", "low": "0.683"}, {"reportDate": "2013-01-23", "lastClose": "2.118", "volume": "64875585", "open": "2.009", "high": "2.152", "low": "1.829"}, {"reportDate": "2013-01-24", "lastClose": "1.952", "volume": "28094386", "open": "2.001", "high": "2.176", "low": "1.844"}, {"reportDate": "2013-01-25", "lastClose": "2.728", "volume": "27963538", "open": "1.840", "high": "2.747", "low": "2.417"}, {"reportDate": "2013-01-28", "lastClose": "1.009", "volume": "20105142", "open": "2.550", "high": "1.563", "low": "0.244"}, {"reportDate": "2013-01-29", "lastClose": "0.822", "volume": "19061102", "open": "0.916", "high": "1.788", "low": "0.630"}, {"reportDate": "2013-01-30", "lastClose": "2.178", "volume": "18963669", "open": "0.791", "high": "2.399", "low": "2.156"}, {"reportDate": "2013-01-31", "lastClose": "2.587", "volume": "24265963", "open": "2.010", "high": "2.606", "low": "2.306"}, {"reportDate": "2013-02-01", "lastClose": "1.797", "volume": "16520079", "open": "2.365", "high": "2.515", "low": "1.196"}, {"reportDate": "2013-02-04", "lastClose": "2.246", "volume": "14974467", "open": "1.643", "high": "2.255", "low": "2.225"}, {"reportDate": "2013-02-05", "lastClose": "1.908", "volume": "11764831", "open": "2.118", "high": "2.421", "low": "1.147"}, {"reportDate": "2013-02-06", "lastClose": "1.142", "volume": "8141234", "open": "1.880", "high": "1.473", "low": "0.474"}, {"reportDate": "2013-02-07", "lastClose": "1.667", "volume": "5905281", "open": "1.128", "high": "2.549", "low": "1.565"}, {"reportDate": "2013-02-08", "lastClose": "1.843", "volume": "4981620", "open": "1.588", "high": "2.007", "low": "1.814"}, {"reportDate": "2013-02-11", "lastClose": "1.362", "volume": "19278329", "open": "1.815", "high": "1.857", "low": "1.230"}, {"reportDate": "2013-02-12", "lastClose": "1.179", "volume": "13595183", "open": "1.296", "high": "2.520", "low": "1.056"}, {"reportDate": "2013-02-13", "lastClose": "2.629", "volume": "10695482", "open": "1.143", "high": "2.652", "low": "2.566"}, {"reportDate": "2013-02-14", "lastClose": "1.845", "volume": "12111538", "open": "2.604", "high": "2.041", "low": "0.532"}, {"reportDate": "2013-02-15", "lastClose": "2.713", "volume": "9755633", "open": "1.819", "high": "2.729", "low": "2.663"}, {"reportDate": "2013-02-19", "lastClose": "0.261", "volume": "19169269", "open": "2.465", "high": "0.942", "low": "0.013"}, {"reportDate": "2013-02-20", "lastClose": "0.485", "volume": "18068782", "open": "0.245", "high": "1.925", "low": "0.056"}, {"reportDate": "2013-02-21", "lastClose": "1.964", "volume": "27359419", "open": "0.439", "high": "2.477", "low": "1.930"}, {"reportDate": "2013-02-22", "lastClose": "0.922", "volume": "17535814", "open": "1.867", "high": "1.778", "low": "0.011"}, {"reportDate": "2013-02-25", "lastClose": "1.445", "volume": "16695467", "open": "0.903", "high": "1.942", "low": "1.055"}, {"reportDate": "2013-02-26", "lastClose": "2.114", "volume": "15890305", "open": "1.392", "high": "2.116", "low": "2.061"}, {"reportDate": "2013-02-27", "lastClose": "1.155", "volume": "8854199", "open": "2.085", "high": "1.623", "low": "0.743"}, {"reportDate": "2013-02-28", "lastClose": "1.662", "volume": "9142692", "open": "1.078", "high": "2.407", "low": "1.534"}, {"reportDate": "2013-03-01", "lastClose": "2.049", "volume": "17383686", "open": "1.651", "high": "2.132", "low": "1.948"}, {"reportDate": "2013-03-04", "lastClose": "1.214", "volume": "12111633", "open": "1.873", "high": "2.351", "low": "0.678"}, {"reportDate": "2013-03-05", "lastClose": "1.761", "volume": "11976048", "open": "1.126", "high": "2.139", "low": "0.236"}, {"reportDate": "2013-03-06", "lastClose": "2.271", "volume": "8743927", "open": "1.628", "high": "2.441", "low": "2.250"}, {"reportDate": "2013-03-07", "lastClose": "0.888", "volume": "19287452", "open": "2.187", "high": "1.411", "low": "0.249"}, {"reportDate": "2013-03-08", "lastClose": "2.354", "volume": "10336304", "open": "0.816", "high": "2.431", "low": "2.324"}, {"reportDate": "2013-03-11", "lastClose": "1.089", "volume": "12114787", "open": "2.150", "high": "1.853", "low": "0.687"}, {"reportDate": "2013-03-12", "lastClose": "2.035", "volume": "8497158", "open": "1.021", "high": "2.289", "low": "0.421"}, {"reportDate": "2013-03-13", "lastClose": "2.166", "volume": "6252729", "open": "1.992", "high": "2.422", "low": "2.097"}, {"reportDate": "2013-03-14", "lastClose": "1.772", "volume": "8889718", "open": "2.136", "high": "1.920", "low": "0.818"}, {"reportDate": "2013-03-15", "lastClose": "2.105", "volume": "14831374", "open": "1.668", "high": "2.327", "low": "1.748"}, {"reportDate": "2013-03-18", "lastClose": "1.400", "volume": "10806062", "open": "2.014", "high": "2.026", "low": "1.212"}, {"reportDate": "2013-03-19", "lastClose": "2.574", "volume": "17778329", "open": "1.329", "high": "2.598", "low": "2.557"}, {"reportDate": "2013-03-20", "lastClose": "1.735", "volume": "12551638", "open": "2.359", "high": "2.109", "low": "1.456"}, {"reportDate": "2013-03-21", "lastClose": "2.358", "volume": "15025157", "open": "1.595", "high": "2.535", "low": "2.304"}, {"reportDate": "2013-03-22", "lastClose": "1.846", "volume": "17173610", "open": "2.328", "high": "2.220", "low": "1.289"}, {"reportDate": "2013-03-25", "lastClose": "2.408", "volume": "9888765", "open": "1.827", "high": "2.559", "low": "1.948"}, {"reportDate": "2013-03-26", "lastClose": "1.682", "volume": "5876496", "open": "2.241", "high": "2.476", "low": "1.014"}, {"reportDate": "2013-03-27", "lastClose": "2.417", "volume": "5855980", "open": "1.668", "high": "2.478", "low": "2.362"}, {"reportDate": "2013-03-28", "lastClose": "1.944", "volume": "4525526", "open": "2.275", "high": "2.478", "low": "1.791"}, {"reportDate": "2013-04-01", "lastClose": "1.650", "volume": "12076868", "open": "1.924", "high": "2.025", "low": "1.027"}, {"reportDate": "2013-04-02", "lastClose": "1.662", "volume": "9425422", "open": "1.608", "high": "2.251", "low": "1.313"}, {"reportDate": "2013-04-03", "lastClose": "1.964", "volume": "11659345", "open": "1.517", "high": "2.156", "low": "1.929"}, {"reportDate": "2013-04-04", "lastClose": "1.841", "volume": "10408836", "open": "1.858", "high": "1.969", "low": "0.778"}, {"reportDate": "2013-04-05", "lastClose": "1.632", "volume": "12460464", "open": "1.822", "high": "2.155", "low": "0.991"}, {"reportDate": "2013-04-08", "lastClose": "2.017", "volume": "43070936", "open": "1.515", "high": "2.114", "low": "0.995"}, {"reportDate": "2013-04-09", "lastClose": "2.466", "volume": "27087858", "open": "2.011", "high": "2.590", "low": "2.418"}, {"reportDate": "2013-04-10", "lastClose": "2.185", "volume": "16559402", "open": "2.236", "high": "2.437", "low": "1.507"}, {"reportDate": "2013-04-11", "lastClose": "1.673", "volume": "11756952", "open": "1.979", "high": "2.281", "low": "1.220"}, {"reportDate": "2013-04-12", "lastClose": "1.590", "volume": "10520372", "open": "1.631", "high": "1.840", "low": "1.151"}, {"reportDate": "2013-04-15", "lastClose": "2.057", "volume": "9238478", "open": "1.537", "high": "2.093", "low": "1.811"}, {"reportDate": "2013-04-16", "lastClose": "2.312", "volume": "10143775", "open": "2.054", "high": "2.403", "low": "2.298"}, {"reportDate": "2013-04-17", "lastClose": "1.991", "volume": "13312783", "open": "2.146", "high": "2.257", "low": "0.692"}, {"reportDate": "2013-04-18", "lastClose": "0.782", "volume": "23201221", "open": "1.908", "high": "1.281", "low": "0.729"}, {"reportDate": "2013-04-19", "lastClose": "1.332", "volume": "20853461", "open": "0.723", "high": "1.827", "low": "1.046"}, {"reportDate": "2013-04-22", "lastClose": "1.866", "volume": "13669292", "open": "1.222", "high": "2.052", "low": "1.395"}, {"reportDate": "2013-04-23", "lastClose": "2.493", "volume": "12321108", "open": "1.757", "high": "2.530", "low": "2.439"}, {"reportDate": "2013-04-24", "lastClose": "1.312", "volume": "14026819", "open": "2.359", "high": "2.118", "low": "1.193"}, {"reportDate": "2013-04-25", "lastClose": "2.492", "volume": "20726731", "open": "1.305", "high": "2.547", "low": "2.424"}, {"reportDate": "2013-04-26", "lastClose": "2.159", "volume": "14011243", "open": "2.301", "high": "2.346", "low": "1.607"}, {"reportDate": "2013-04-29", "lastClose": "2.184", "volume": "11088237", "open": "1.967", "high": "2.460", "low": "2.129"}, {"reportDate": "2013-04-30", "lastClose": "2.517", "volume": "31600140", "open": "2.051", "high": "2.636", "low": "2.312"}, {"reportDate": "2013-05-01", "lastClose": "1.356", "volume": "78434175", "open": "2.343", "high": "1.597", "low": "1.010"}, {"reportDate": "2013-05-02", "lastClose": "2.976", "volume": "71790095", "open": "1.296", "high": "3.269", "low": "2.113"}, {"reportDate": "2013-05-03", "lastClose": "2.756", "volume": "70026854", "open": "2.914", "high": "2.897", "low": "1.291"}, {"reportDate": "2013-05-06", "lastClose": "1.914", "volume": "47539723", "open": "2.486", "high": "2.521", "low": "1.319"}, {"reportDate": "2013-05-07", "lastClose": "0.626", "volume": "32858120", "open": "1.887", "high": "1.432", "low": "0.599"}, {"reportDate": "2013-05-08", "lastClose": "2.497", "volume": "47278985", "open": "0.598", "high": "2.875", "low": "2.252"}, {"reportDate": "2013-05-09", "lastClose": "1.691", "volume": "45645428", "open": "2.404", "high": "1.889", "low": "1.547"}, {"reportDate": "2013-05-10", "lastClose": "2.427", "volume": "25563417", "open": "1.551", "high": "2.919", "low": "2.082"}, {"reportDate": "2013-05-13", "lastClose": "3.420", "volume": "46212395", "open": "2.422", "high": "3.622", "low": "1.977"}, {"reportDate": "2013-05-14", "lastClose": "1.420", "volume": "50924172", "open": "3.262", "high": "3.037", "low": "0.881"}, {"reportDate": "2013-05-15", "lastClose": "3.506", "volume": "38753359", "open": "1.280", "high": "3.877", "low": "0.322"}, {"reportDate": "2013-05-16", "lastClose": "0.982", "volume": "70700440", "open": "3.479", "high": "1.068", "low": "0.593"}, {"reportDate": "2013-05-17", "lastClose": "3.051", "volume": "32607361", "open": "0.899", "high": "3.107", "low": "1.862"}, {"reportDate": "2013-05-20", "lastClose": "3.961", "volume": "34391817", "open": "2.924", "high": "4.087", "low": "3.773"}, {"reportDate": "2013-05-21", "lastClose": "3.284", "volume": "31323027", "open": "3.743", "high": "3.702", "low": "2.537"}, {"reportDate": "2013-05-22", "lastClose": "3.473", "volume": "24716425", "open": "2.973", "high": "3.766", "low": "2.576"}, {"reportDate": "2013-05-23", "lastClose": "3.097", "volume": "30386242", "open": "3.469", "high": "3.743", "low": "1.698"}, {"reportDate": "2013-05-24", "lastClose": "2.389", "volume": "20469191", "open": "2.917", "high": "2.502", "low": "1.867"}, {"reportDate": "2013-05-28", "lastClose": "3.176", "volume": "18918418", "open": "2.240", "high": "3.240", "low": "3.130"}, {"reportDate": "2013-05-29", "lastClose": "2.611", "volume": "15400532", "open": "3.031", "high": "3.801", "low": "2.338"}, {"reportDate": "2013-05-30", "lastClose": "2.933", "volume": "13228970", "open": "2.490", "high": "3.306", "low": "2.700"}, {"reportDate": "2013-05-31", "lastClose": "1.586", "volume": "14253577", "open": "2.928", "high": "3.735", "low": "0.079"}, {"reportDate": "2013-06-03", "lastClose": "2.736", "volume": "21833645", "open": "1.471", "high": "3.271", "low": "2.518"}, {"reportDate": "2013-06-04", "lastClose": "3.568", "volume": "18946880", "open": "2.573", "high": "3.788", "low": "3.538"}, {"reportDate": "2013-06-05", "lastClose": "2.921", "volume": "12991601", "open": "3.284", "high": "3.518", "low": "2.609"}, {"reportDate": "2013-06-06", "lastClose": "0.482", "volume": "18362124", "open": "2.820", "high": "2.123", "low": "0.251"}, {"reportDate": "2013-06-07", "lastClose": "1.233", "volume": "10543225", "open": "0.462", "high": "1.782", "low": "1.004"}, {"reportDate": "2013-06-10", "lastClose": "1.037", "volume": "32249264", "open": "1.158", "high": "2.351", "low": "0.918"}, {"reportDate": "2013-06-11", "lastClose": "2.970", "volume": "17825639", "open": "0.960", "high": "3.761", "low": "1.489"}, {"reportDate": "2013-06-12", "lastClose": "3.620", "volume": "14344824", "open": "2.897", "high": "3.840", "low": "2.769"}, {"reportDate": "2013-06-13", "lastClose": "1.635", "volume": "13473678", "open": "3.451", "high": "3.051", "low": "0.556"}, {"reportDate": "2013-06-14", "lastClose": "0.805", "volume": "13804051", "open": "1.487", "high": "2.489", "low": "0.132"}, {"reportDate": "2013-06-17", "lastClose": "1.568", "volume": "26328281", "open": "0.753", "high": "2.008", "low": "0.389"}, {"reportDate": "2013-06-18", "lastClose": "1.835", "volume": "21427036", "open": "1.539", "high": "1.911", "low": "0.028"}, {"reportDate": "2013-06-19", "lastClose": "1.600", "volume": "21029109", "open": "1.666", "high": "3.120", "low": "0.737"}, {"reportDate": "2013-06-20", "lastClose": "2.894", "volume": "21629533", "open": "1.594", "high": "2.938", "low": "2.436"}, {"reportDate": "2013-06-21", "lastClose": "2.453", "volume": "29157258", "open": "2.726", "high": "3.512", "low": "2.341"}, {"reportDate": "2013-06-24", "lastClose": "2.186", "volume": "26694799", "open": "2.357", "high": "3.378", "low": "2.168"}, {"reportDate": "2013-06-25", "lastClose": "2.950", "volume": "23182783", "open": "2.133", "high": "3.679", "low": "0.694"}, {"reportDate": "2013-06-26", "lastClose": "2.797", "volume": "18995764", "open": "2.819", "high": "2.823", "low": "1.435"}, {"reportDate": "2013-06-27", "lastClose": "3.797", "volume": "16480583", "open": "2.523", "high": "3.930", "low": "3.255"}, {"reportDate": "2013-06-28", "lastClose": "3.061", "volume": "12359892", "open": "3.567", "high": "3.879", "low": "1.423"}, {"reportDate": "2013-07-01", "lastClose": "1.527", "volume": "9338448", "open": "2.939", "high": "3.440", "low": "1.190"}, {"reportDate": "2013-07-02", "lastClose": "0.875", "volume": "15125064", "open": "1.463", "high": "3.310", "low": "0.205"}, {"reportDate": "2013-07-03", "lastClose": "1.657", "volume": "9428703", "open": "0.858", "high": "2.735", "low": "0.915"}, {"reportDate": "2013-07-05", "lastClose": "3.971", "volume": "8827849", "open": "1.629", "high": "4.004", "low": "3.229"}, {"reportDate": "2013-07-08", "lastClose": "3.310", "volume": "13734933", "open": "3.603", "high": "3.681", "low": "2.982"}, {"reportDate": "2013-07-09", "lastClose": "2.988", "volume": "9549585", "open": "3.040", "high": "3.457", "low": "2.830"}, {"reportDate": "2013-07-10", "lastClose": "1.231", "volume": "17641759", "open": "2.803", "high": "3.254", "low": "0.158"}, {"reportDate": "2013-07-11", "lastClose": "3.711", "volume": "90066032", "open": "1.222", "high": "4.255", "low": "1.054"}, {"reportDate": "2013-07-12", "lastClose": "3.792", "volume": "40848415", "open": "3.497", "high": "3.967", "low": "2.073"}, {"reportDate": "2013-07-15", "lastClose": "3.712", "volume": "19244337", "open": "3.741", "high": "4.229", "low": "3.544"}, {"reportDate": "2013-07-16", "lastClose": "2.819", "volume": "31933324", "open": "3.627", "high": "4.404", "low": "2.784"}, {"reportDate": "2013-07-17", "lastClose": "3.904", "volume": "15810742", "open": "2.806", "high": "4.178", "low": "3.888"}, {"reportDate": "2013-07-18", "lastClose": "2.746", "volume": "60409340", "open": "3.713", "high": "2.977", "low": "2.100"}, {"reportDate": "2013-07-19", "lastClose": "3.898", "volume": "140682326", "open": "2.698", "high": "3.917", "low": "3.835"}, {"reportDate": "2013-07-22", "lastClose": "3.217", "volume": "41096940", "open": "3.692", "high": "3.552", "low": "2.858"}, {"reportDate": "2013-07-23", "lastClose": "1.828", "volume": "71548404", "open": "3.094", "high": "2.119", "low": "0.894"}, {"reportDate": "2013-07-24", "lastClose": "3.450", "volume": "47712810", "open": "1.795", "high": "3.543", "low": "3.064"}, {"reportDate": "2013-07-25", "lastClose": "3.549", "volume": "27478042", "open": "3.349", "high": "3.688", "low": "3.527"}, {"reportDate": "2013-07-26", "lastClose": "3.020", "volume": "38623711", "open": "3.510", "high": "3.430", "low": "3.017"}, {"reportDate": "2013-07-29", "lastClose": "2.369", "volume": "29543021", "open": "2.785", "high": "2.836", "low": "2.239"}, {"reportDate": "2013-07-30", "lastClose": "3.127", "volume": "16098662", "open": "2.235", "high": "3.352", "low": "2.589"}, {"reportDate": "2013-07-31", "lastClose": "3.094", "volume": "28429428", "open": "3.123", "high": "3.242", "low": "2.584"}, {"reportDate": "2013-08-01", "lastClose": "3.559", "volume": "20990046", "open": "2.897", "high": "3.735", "low": "3.099"}, {"reportDate": "2013-08-02", "lastClose": "0.727", "volume": "11244204", "open": "3.502", "high": "3.171", "low": "0.101"}, {"reportDate": "2013-08-05", "lastClose": "2.862", "volume": "9894337", "open": "0.693", "high": "3.411", "low": "1.564"}, {"reportDate": "2013-08-06", "lastClose": "2.377", "volume": "18189097", "open": "2.640", "high": "3.235", "low": "1.470"}, {"reportDate": "2013-08-07", "lastClose": "1.178", "volume": "23403612", "open": "2.294", "high": "2.291", "low": "0.189"}, {"reportDate": "2013-08-08", "lastClose": "2.038", "volume": "14154087", "open": "1.115", "high": "2.043", "low": "1.966"}, {"reportDate": "2013-08-09", "lastClose": "1.925", "volume": "12271891", "open": "1.977", "high": "3.226", "low": "0.694"}, {"reportDate": "2013-08-12", "lastClose": "3.022", "volume": "9792503", "open": "1.835", "high": "3.221", "low": "2.654"}, {"reportDate": "2013-08-13", "lastClose": "1.605", "volume": "10316580", "open": "2.756", "high": "3.557", "low": "0.695"}, {"reportDate": "2013-08-14", "lastClose": "3.438", "volume": "29805285", "open": "1.535", "high": "3.484", "low": "1.613"}, {"reportDate": "2013-08-15", "lastClose": "0.502", "volume": "23021473", "open": "3.213", "high": "1.997", "low": "0.008"}, {"reportDate": "2013-08-16", "lastClose": "1.512", "volume": "10820695", "open": "0.479", "high": "2.576", "low": "0.387"}, {"reportDate": "2013-08-19", "lastClose": "3.117", "volume": "12188281", "open": "1.507", "high": "3.614", "low": "1.361"}, {"reportDate": "2013-08-20", "lastClose": "0.324", "volume": "13621978", "open": "3.012", "high": "2.210", "low": "0.143"}, {"reportDate": "2013-08-21", "lastClose": "2.376", "volume": "12572326", "open": "0.320", "high": "3.252", "low": "1.268"}, {"reportDate": "2013-08-22", "lastClose": "2.243", "volume": "10034299", "open": "2.276", "high": "2.326", "low": "1.698"}, {"reportDate": "2013-08-23", "lastClose": "3.157", "volume": "20697484", "open": "2.228", "high": "3.219", "low": "1.671"}, {"reportDate": "2013-08-26", "lastClose": "1.210", "volume": "20442300", "open": "2.842", "high": "3.336", "low": "0.531"}, {"reportDate": "2013-08-27", "lastClose": "3.253", "volume": "45731230", "open": "1.192", "high": "3.267", "low": "3.187"}, {"reportDate": "2013-08-28", "lastClose": "1.957", "volume": "15620950", "open": "2.966", "high": "2.588", "low": "1.781"}, {"reportDate": "2013-08-29", "lastClose": "2.326", "volume": "10739269", "open": "1.823", "high": "3.188", "low": "2.121"}, {"reportDate": "2013-08-30", "lastClose": "2.065", "volume": "30293553", "open": "2.206", "high": "2.257", "low": "1.812"}, {"reportDate": "2013-09-03", "lastClose": "2.095", "volume": "12736313", "open": "2.048", "high": "2.598", "low": "1.209"}, {"reportDate": "2013-09-04", "lastClose": "1.614", "volume": "28581435", "open": "1.916", "high": "2.307", "low": "1.241"}, {"reportDate": "2013-09-05", "lastClose": "2.860", "volume": "22879960", "open": "1.506", "high": "3.235", "low": "2.484"}, {"reportDate": "2013-09-06", "lastClose": "2.378", "volume": "32165377", "open": "2.616", "high": "2.521", "low": "1.960"}, {"reportDate": "2013-09-09", "lastClose": "0.631", "volume": "21726728", "open": "2.154", "high": "1.389", "low": "0.426"}, {"reportDate": "2013-09-10", "lastClose": "3.373", "volume": "31765138", "open": "0.581", "high": "3.529", "low": "3.250"}, {"reportDate": "2013-09-11", "lastClose": "0.708", "volume": "23425880", "open": "3.037", "high": "1.035", "low": "0.538"}, {"reportDate": "2013-09-12", "lastClose": "1.408", "volume": "27695127", "open": "0.692", "high": "2.675", "low": "1.217"}, {"reportDate": "2013-09-13", "lastClose": "1.720", "volume": "21870454", "open": "1.272", "high": "3.198", "low": "1.327"}, {"reportDate": "2013-09-16", "lastClose": "2.874", "volume": "28334037", "open": "1.626", "high": "3.730", "low": "2.450"}, {"reportDate": "2013-09-17", "lastClose": "1.259", "volume": "22851363", "open": "2.794", "high": "2.604", "low": "0.822"}, {"reportDate": "2013-09-18", "lastClose": "3.625", "volume": "20575552", "open": "1.239", "high": "3.692", "low": "3.625"}, {"reportDate": "2013-09-19", "lastClose": "1.007", "volume": "21337724", "open": "3.324", "high": "3.339", "low": "0.545"}, {"reportDate": "2013-09-20", "lastClose": "2.620", "volume": "92178036", "open": "0.955", "high": "3.139", "low": "2.330"}, {"reportDate": "2013-09-23", "lastClose": "2.164", "volume": "18324243", "open": "2.527", "high": "2.580", "low": "1.647"}, {"reportDate": "2013-09-24", "lastClose": "1.754", "volume": "18167850", "open": "2.161", "high": "2.663", "low": "1.543"}, {"reportDate": "2013-09-25", "lastClose": "1.937", "volume": "21577582", "open": "1.615", "high": "2.127", "low": "1.247"}, {"reportDate": "2013-09-26", "lastClose": "0.827", "volume": "16474251", "open": "1.922", "high": "3.434", "low": "0.118"}, {"reportDate": "2013-09-27", "lastClose": "3.220", "volume": "9921679", "open": "0.800", "high": "3.670", "low": "3.206"}, {"reportDate": "2013-09-30", "lastClose": "0.443", "volume": "15615141", "open": "3.018", "high": "0.920", "low": "0.037"}, {"reportDate": "2013-10-01", "lastClose": "2.711", "volume": "23144031", "open": "0.430", "high": "3.363", "low": "2.397"}, {"reportDate": "2013-10-02", "lastClose": "1.713", "volume": "15268679", "open": "2.660", "high": "2.399", "low": "0.219"}, {"reportDate": "2013-10-03", "lastClose": "2.389", "volume": "23323991", "open": "1.561", "high": "3.750", "low": "2.288"}, {"reportDate": "2013-10-04", "lastClose": "3.169", "volume": "14814796", "open": "2.321", "high": "3.739", "low": "1.443"}, {"reportDate": "2013-10-07", "lastClose": "0.393", "volume": "15241817", "open": "2.944", "high": "0.925", "low": "0.195"}, {"reportDate": "2013-10-08", "lastClose": "3.489", "volume": "32495529", "open": "0.362", "high": "3.501", "low": "2.366"}, {"reportDate": "2013-10-09", "lastClose": "0.190", "volume": "33429771", "open": "3.457", "high": "2.989", "low": "0.051"}, {"reportDate": "2013-10-10", "lastClose": "0.249", "volume": "21230782", "open": "0.173", "high": "1.789", "low": "0.027"}, {"reportDate": "2013-10-11", "lastClose": "2.588", "volume": "16976667", "open": "0.225", "high": "3.127", "low": "2.540"}, {"reportDate": "2013-10-14", "lastClose": "3.153", "volume": "51761556", "open": "2.421", "high": "3.234", "low": "3.057"}, {"reportDate": "2013-10-15", "lastClose": "1.890", "volume": "50374000", "open": "3.097", "high": "2.163", "low": "0.403"}, {"reportDate": "2013-10-16", "lastClose": "2.108", "volume": "30186496", "open": "1.784", "high": "2.336", "low": "1.674"}, {"reportDate": "2013-10-17", "lastClose": "3.804", "volume": "37064331", "open": "1.926", "high": "3.811", "low": "3.726"}, {"reportDate": "2013-10-18", "lastClose": "0.855", "volume": "92529591", "open": "3.519", "high": "1.755", "low": "0.483"}, {"reportDate": "2013-10-21", "lastClose": "1.631", "volume": "63894216", "open": "0.793", "high": "3.338", "low": "0.146"}, {"reportDate": "2013-10-22", "lastClose": "2.357", "volume": "76969257", "open": "1.538", "high": "2.919", "low": "2.167"}, {"reportDate": "2013-10-23", "lastClose": "2.200", "volume": "53093887", "open": "2.323", "high": "2.213", "low": "1.163"}, {"reportDate": "2013-10-24", "lastClose": "2.556", "volume": "42841722", "open": "2.129", "high": "3.134", "low": "2.289"}, {"reportDate": "2013-10-25", "lastClose": "2.815", "volume": "36090393", "open": "2.314", "high": "2.820", "low": "2.800"}, {"reportDate": "2013-10-28", "lastClose": "2.348", "volume": "20753652", "open": "2.687", "high": "2.838", "low": "1.917"}, {"reportDate": "2013-10-29", "lastClose": "3.208", "volume": "12901463", "open": "2.319", "high": "3.266", "low": "2.731"}, {"reportDate": "2013-10-30", "lastClose": "1.553", "volume": "15923051", "open": "3.201", "high": "1.624", "low": "1.132"}, {"reportDate": "2013-10-31", "lastClose": "2.997", "volume": "15120164", "open": "1.544", "high": "3.266", "low": "2.848"}, {"reportDate": "2013-11-01", "lastClose": "2.829", "volume": "12532919", "open": "2.951", "high": "2.974", "low": "1.443"}, {"reportDate": "2013-11-04", "lastClose": "1.524", "volume": "13815471", "open": "2.638", "high": "2.024", "low": "0.825"}, {"reportDate": "2013-11-05", "lastClose": "2.816", "volume": "12937605", "open": "1.512", "high": "2.897", "low": "2.619"}, {"reportDate": "2013-11-06", "lastClose": "2.541", "volume": "13199357", "open": "2.801", "high": "3.148", "low": "0.442"}, {"reportDate": "2013-11-07", "lastClose": "2.491", "volume": "18597850", "open": "2.302", "high": "2.813", "low": "1.581"}, {"reportDate": "2013-11-08", "lastClose": "1.354", "volume": "9984286", "open": "2.333", "high": "2.811", "low": "0.608"}, {"reportDate": "2013-11-11", "lastClose": "1.413", "volume": "12015322", "open": "1.247", "high": "3.331", "low": "1.284"}, {"reportDate": "2013-11-12", "lastClose": "2.413", "volume": "18837175", "open": "1.301", "high": "3.339", "low": "2.011"}, {"reportDate": "2013-11-13", "lastClose": "2.103", "volume": "27975443", "open": "2.369", "high": "2.383", "low": "1.288"}, {"reportDate": "2013-11-14", "lastClose": "3.260", "volume": "15092756", "open": "2.075", "high": "3.529", "low": "3.083"}, {"reportDate": "2013-11-15", "lastClose": "1.969", "volume": "11255442", "open": "3.119", "high": "2.132", "low": "0.667"}, {"reportDate": "2013-11-18", "lastClose": "3.355", "volume": "11139468", "open": "1.823", "high": "3.417", "low": "3.271"}, {"reportDate": "2013-11-19", "lastClose": "3.248", "volume": "18064246", "open": "3.117", "high": "3.432", "low": "3.210"}, {"reportDate": "2013-11-20", "lastClose": "1.793", "volume": "8585280", "open": "3.198", "high": "2.420", "low": "0.158"}, {"reportDate": "2013-11-21", "lastClose": "2.565", "volume": "11856939", "open": "1.780", "high": "3.241", "low": "2.556"}, {"reportDate": "2013-11-22", "lastClose": "1.853", "volume": "9154548", "open": "2.462", "high": "3.270", "low": "1.815"}, {"reportDate": "2013-11-25", "lastClose": "3.294", "volume": "10134253", "open": "1.693", "high": "3.388", "low": "3.280"}, {"reportDate": "2013-11-26", "lastClose": "3.055", "volume": "16326877", "open": "3.000", "high": "3.462", "low": "3.009"}, {"reportDate": "2013-11-27", "lastClose": "3.437", "volume": "19292841", "open": "2.991", "high": "3.539", "low": "2.611"}, {"reportDate": "2013-11-29", "lastClose": "3.495", "volume": "15208137", "open": "3.182", "high": "3.635", "low": "3.131"}, {"reportDate": "2013-12-02", "lastClose": "2.349", "volume": "23941900", "open": "3.474", "high": "3.633", "low": "2.066"}, {"reportDate": "2013-12-03", "lastClose": "3.467", "volume": "19410431", "open": "2.174", "high": "3.555", "low": "3.355"}, {"reportDate": "2013-12-04", "lastClose": "2.835", "volume": "18524439", "open": "3.356", "high": "3.145", "low": "0.997"}, {"reportDate": "2013-12-05", "lastClose": "3.297", "volume": "14145390", "open": "2.804", "high": "3.535", "low": "2.499"}, {"reportDate": "2013-12-06", "lastClose": "2.472", "volume": "13672322", "open": "2.970", "high": "2.802", "low": "1.302"}, {"reportDate": "2013-12-09", "lastClose": "3.021", "volume": "9047539", "open": "2.288", "high": "3.113", "low": "2.979"}, {"reportDate": "2013-12-10", "lastClose": "2.934", "volume": "23708984", "open": "2.770", "high": "3.275", "low": "1.908"}, {"reportDate": "2013-12-11", "lastClose": "3.531", "volume": "10966942", "open": "2.890", "high": "3.641", "low": "3.529"}, {"reportDate": "2013-12-12", "lastClose": "2.336", "volume": "9902896", "open": "3.474", "high": "2.336", "low": "0.970"}, {"reportDate": "2013-12-13", "lastClose": "2.649", "volume": "8105641", "open": "2.145", "high": "3.547", "low": "2.348"}, {"reportDate": "2013-12-16", "lastClose": "2.053", "volume": "20834991", "open": "2.487", "high": "2.116", "low": "1.724"}, {"reportDate": "2013-12-17", "lastClose": "1.685", "volume": "13333265", "open": "1.916", "high": "1.824", "low": "1.579"}, {"reportDate": "2013-12-18", "lastClose": "2.598", "volume": "11472448", "open": "1.566", "high": "3.131", "low": "2.238"}, {"reportDate": "2013-12-19", "lastClose": "0.349", "volume": "9320952", "open": "2.565", "high": "1.192", "low": "0.048"}, {"reportDate": "2013-12-20", "lastClose": "2.569", "volume": "12355934", "open": "0.335", "high": "2.733", "low": "2.192"}, {"reportDate": "2013-12-23", "lastClose": "1.983", "volume": "12051528", "open": "2.431", "high": "2.262", "low": "0.121"}, {"reportDate": "2013-12-24", "lastClose": "1.477", "volume": "5161806", "open": "1.909", "high": "2.019", "low": "1.131"}, {"reportDate": "2013-12-26", "lastClose": "2.322", "volume": "9115975", "open": "1.395", "high": "2.410", "low": "0.373"}, {"reportDate": "2013-12-27", "lastClose": "3.639", "volume": "7803874", "open": "2.239", "high": "3.754", "low": "3.630"}, {"reportDate": "2013-12-30", "lastClose": "3.516", "volume": "16104786", "open": "3.366", "high": "3.789", "low": "2.920"}, {"reportDate": "2013-12-31", "lastClose": "3.713", "volume": "10658586", "open": "3.252", "high": "3.821", "low": "3.632"}, {"reportDate": "2014-01-02", "lastClose": "2.860", "volume": "16454351", "open": "3.519", "high": "3.591", "low": "2.657"}, {"reportDate": "2014-01-03", "lastClose": "1.759", "volume": "19846321", "open": "2.704", "high": "2.686", "low": "1.062"}, {"reportDate": "2014-01-06", "lastClose": "0.762", "volume": "41121290", "open": "1.744", "high": "3.346", "low": "0.120"}, {"reportDate": "2014-01-07", "lastClose": "3.213", "volume": "41153837", "open": "0.751", "high": "3.477", "low": "1.379"}, {"reportDate": "2014-01-08", "lastClose": "2.002", "volume": "29336977", "open": "3.165", "high": "4.027", "low": "0.797"}, {"reportDate": "2014-01-09", "lastClose": "3.086", "volume": "26469964", "open": "1.978", "high": "4.163", "low": "2.858"}, {"reportDate": "2014-01-10", "lastClose": "4.130", "volume": "19228434", "open": "2.913", "high": "4.147", "low": "4.041"}, {"reportDate": "2014-01-13", "lastClose": "3.873", "volume": "20716477", "open": "4.055", "high": "4.075", "low": "3.744"}, {"reportDate": "2014-01-14", "lastClose": "4.143", "volume": "37008415", "open": "3.656", "high": "4.230", "low": "4.086"}, {"reportDate": "2014-01-15", "lastClose": "4.096", "volume": "56246043", "open": "3.941", "high": "4.315", "low": "3.780"}, {"reportDate": "2014-01-16", "lastClose": "1.101", "volume": "42757266", "open": "3.868", "high": "2.163", "low": "0.514"}, {"reportDate": "2014-01-17", "lastClose": "3.454", "volume": "41862406", "open": "1.057", "high": "3.904", "low": "2.680"}, {"reportDate": "2014-01-21", "lastClose": "2.397", "volume": "55913473", "open": "3.451", "high": "3.808", "low": "1.505"}, {"reportDate": "2014-01-22", "lastClose": "2.703", "volume": "85674820", "open": "2.250", "high": "3.123", "low": "1.417"}, {"reportDate": "2014-01-23", "lastClose": "0.495", "volume": "23912204", "open": "2.692", "high": "3.030", "low": "0.249"}, {"reportDate": "2014-01-24", "lastClose": "3.479", "volume": "39809381", "open": "0.447", "high": "3.491", "low": "3.402"}, {"reportDate": "2014-01-27", "lastClose": "2.752", "volume": "25491999", "open": "3.427", "high": "3.279", "low": "2.638"}, {"reportDate": "2014-01-28", "lastClose": "2.987", "volume": "26097528", "open": "2.668", "high": "3.416", "low": "2.905"}, {"reportDate": "2014-01-29", "lastClose": "1.755", "volume": "19105663", "open": "2.817", "high": "2.569", "low": "0.940"}, {"reportDate": "2014-01-30", "lastClose": "3.030", "volume": "16478788", "open": "1.659", "high": "3.071", "low": "2.299"}, {"reportDate": "2014-01-31", "lastClose": "2.483", "volume": "13145916", "open": "3.019", "high": "2.563", "low": "2.036"}, {"reportDate": "2014-02-03", "lastClose": "3.055", "volume": "18245901", "open": "2.337", "high": "3.189", "low": "2.718"}, {"reportDate": "2014-02-04", "lastClose": "3.000", "volume": "20656996", "open": "2.848", "high": "3.280", "low": "2.407"}, {"reportDate": "2014-02-05", "lastClose": "1.020", "volume": "14041833", "open": "2.708", "high": "2.582", "low": "0.756"}, {"reportDate": "2014-02-06", "lastClose": "1.784", "volume": "15466324", "open": "0.946", "high": "2.452", "low": "0.876"}, {"reportDate": "2014-02-07", "lastClose": "2.925", "volume": "22874698", "open": "1.681", "high": "3.044", "low": "0.037"}, {"reportDate": "2014-02-10", "lastClose": "1.814", "volume": "19921922", "open": "2.799", "high": "1.925", "low": "0.378"}, {"reportDate": "2014-02-11", "lastClose": "2.896", "volume": "32307498", "open": "1.666", "high": "2.998", "low": "0.978"}, {"reportDate": "2014-02-12", "lastClose": "2.353", "volume": "17699011", "open": "2.630", "high": "3.197", "low": "2.349"}, {"reportDate": "2014-02-13", "lastClose": "1.214", "volume": "12983894", "open": "2.143", "high": "2.725", "low": "0.194"}, {"reportDate": "2014-02-14", "lastClose": "2.189", "volume": "12161135", "open": "1.186", "high": "3.519", "low": "0.079"}, {"reportDate": "2014-02-18", "lastClose": "3.594", "volume": "9668358", "open": "2.098", "high": "3.630", "low": "2.488"}, {"reportDate": "2014-02-19", "lastClose": "1.274", "volume": "13493225", "open": "3.538", "high": "2.278", "low": "1.080"}, {"reportDate": "2014-02-20", "lastClose": "0.467", "volume": "12550343", "open": "1.265", "high": "0.830", "low": "0.105"}, {"reportDate": "2014-02-21", "lastClose": "3.455", "volume": "13242350", "open": "0.427", "high": "3.467", "low": "3.377"}, {"reportDate": "2014-02-24", "lastClose": "1.560", "volume": "10250163", "open": "3.183", "high": "3.227", "low": "0.926"}, {"reportDate": "2014-02-25", "lastClose": "2.145", "volume": "7643923", "open": "1.445", "high": "3.420", "low": "1.792"}, {"reportDate": "2014-02-26", "lastClose": "2.785", "volume": "11233268", "open": "1.955", "high": "3.517", "low": "2.139"}, {"reportDate": "2014-02-27", "lastClose": "3.374", "volume": "17650289", "open": "2.699", "high": "3.379", "low": "3.208"}, {"reportDate": "2014-02-28", "lastClose": "0.950", "volume": "11913378", "open": "3.192", "high": "2.877", "low": "0.382"}, {"reportDate": "2014-03-03", "lastClose": "2.911", "volume": "16664270", "open": "0.935", "high": "3.382", "low": "1.218"}, {"reportDate": "2014-03-04", "lastClose": "2.616", "volume": "8780336", "open": "2.731", "high": "2.956", "low": "2.154"}, {"reportDate": "2014-03-05", "lastClose": "1.229", "volume": "10230358", "open": "2.506", "high": "3.292", "low": "0.659"}, {"reportDate": "2014-03-06", "lastClose": "1.443", "volume": "8799164", "open": "1.139", "high": "1.719", "low": "1.376"}, {"reportDate": "2014-03-07", "lastClose": "3.687", "volume": "52647633", "open": "1.426", "high": "3.695", "low": "3.137"}, {"reportDate": "2014-03-10", "lastClose": "1.221", "volume": "40854783", "open": "3.418", "high": "2.947", "low": "0.847"}, {"reportDate": "2014-03-11", "lastClose": "2.476", "volume": "30118474", "open": "1.164", "high": "3.847", "low": "1.383"}, {"reportDate": "2014-03-12", "lastClose": "2.674", "volume": "13846747", "open": "2.388", "high": "3.555", "low": "0.112"}, {"reportDate": "2014-03-13", "lastClose": "2.349", "volume": "18786556", "open": "2.556", "high": "3.102", "low": "0.016"}, {"reportDate": "2014-03-14", "lastClose": "3.197", "volume": "16907577", "open": "2.322", "high": "3.442", "low": "3.085"}, {"reportDate": "2014-03-17", "lastClose": "1.300", "volume": "19605675", "open": "3.193", "high": "2.609", "low": "1.077"}, {"reportDate": "2014-03-18", "lastClose": "1.347", "volume": "12364502", "open": "1.272", "high": "3.425", "low": "1.272"}, {"reportDate": "2014-03-19", "lastClose": "3.339", "volume": "26162365", "open": "1.247", "high": "3.412", "low": "2.945"}, {"reportDate": "2014-03-20", "lastClose": "3.537", "volume": "19975112", "open": "3.060", "high": "4.039", "low": "0.813"}, {"reportDate": "2014-03-21", "lastClose": "1.647", "volume": "22506624", "open": "3.239", "high": "4.059", "low": "0.821"}, {"reportDate": "2014-03-24", "lastClose": "1.901", "volume": "20397256", "open": "1.512", "high": "3.108", "low": "1.791"}, {"reportDate": "2014-03-25", "lastClose": "0.927", "volume": "11713025", "open": "1.751", "high": "1.345", "low": "0.732"}, {"reportDate": "2014-03-26", "lastClose": "4.021", "volume": "13547309", "open": "0.863", "high": "4.035", "low": "3.810"}, {"reportDate": "2014-03-27", "lastClose": "2.497", "volume": "21611429", "open": "4.013", "high": "2.941", "low": "0.632"}, {"reportDate": "2014-03-28", "lastClose": "1.894", "volume": "11387007", "open": "2.258", "high": "2.185", "low": "1.891"}, {"reportDate": "2014-03-31", "lastClose": "2.846", "volume": "12561820", "open": "1.824", "high": "3.828", "low": "2.754"}, {"reportDate": "2014-04-01", "lastClose": "2.746", "volume": "16944498", "open": "2.688", "high": "3.532", "low": "1.217"}, {"reportDate": "2014-04-02", "lastClose": "1.769", "volume": "13020636", "open": "2.588", "high": "1.925", "low": "1.679"}, {"reportDate": "2014-04-03", "lastClose": "3.972", "volume": "15466223", "open": "1.661", "high": "4.032", "low": "3.750"}, {"reportDate": "2014-04-04", "lastClose": "3.288", "volume": "22950243", "open": "3.588", "high": "3.320", "low": "2.123"}, {"reportDate": "2014-04-07", "lastClose": "1.633", "volume": "21992117", "open": "3.178", "high": "1.906", "low": "1.572"}, {"reportDate": "2014-04-08", "lastClose": "2.302", "volume": "16678817", "open": "1.568", "high": "3.268", "low": "1.933"}, {"reportDate": "2014-04-09", "lastClose": "3.352", "volume": "10694278", "open": "2.188", "high": "3.432", "low": "2.870"}, {"reportDate": "2014-04-10", "lastClose": "2.963", "volume": "19760254", "open": "3.266", "high": "3.234", "low": "2.946"}, {"reportDate": "2014-04-11", "lastClose": "1.172", "volume": "33027487", "open": "2.775", "high": "1.219", "low": "1.011"}, {"reportDate": "2014-04-14", "lastClose": "3.619", "volume": "21607085", "open": "1.101", "high": "3.699", "low": "3.445"}, {"reportDate": "2014-04-15", "lastClose": "3.416", "volume": "19759100", "open": "3.371", "high": "3.464", "low": "1.269"}, {"reportDate": "2014-04-16", "lastClose": "1.965", "volume": "16223805", "open": "3.336", "high": "3.470", "low": "0.416"}, {"reportDate": "2014-04-17", "lastClose": "3.396", "volume": "26722143", "open": "1.953", "high": "3.534", "low": "3.139"}, {"reportDate": "2014-04-21", "lastClose": "4.061", "volume": "90723421", "open": "3.206", "high": "4.166", "low": "3.357"}, {"reportDate": "2014-04-22", "lastClose": "3.522", "volume": "52592554", "open": "3.951", "high": "4.083", "low": "2.310"}, {"reportDate": "2014-04-23", "lastClose": "1.089", "volume": "23708542", "open": "3.445", "high": "2.834", "low": "0.199"}, {"reportDate": "2014-04-24", "lastClose": "1.363", "volume": "24358833", "open": "1.060", "high": "3.591", "low": "1.066"}, {"reportDate": "2014-04-25", "lastClose": "3.158", "volume": "33636652", "open": "1.360", "high": "3.172", "low": "3.101"}, {"reportDate": "2014-04-28", "lastClose": "2.996", "volume": "28677870", "open": "3.138", "high": "3.349", "low": "2.937"}, {"reportDate": "2014-04-29", "lastClose": "3.918", "volume": "13737427", "open": "2.787", "high": "3.958", "low": "3.899"}, {"reportDate": "2014-04-30", "lastClose": "2.298", "volume": "16416797", "open": "3.761", "high": "3.641", "low": "2.252"}, {"reportDate": "2014-05-01", "lastClose": "3.766", "volume": "35168165", "open": "2.279", "high": "3.816", "low": "3.212"}, {"reportDate": "2014-05-02", "lastClose": "2.100", "volume": "13135754", "open": "3.503", "high": "2.364", "low": "1.942"}, {"reportDate": "2014-05-05", "lastClose": "1.367", "volume": "7790105", "open": "1.999", "high": "3.419", "low": "1.355"}, {"reportDate": "2014-05-06", "lastClose": "2.576", "volume": "15751833", "open": "1.283", "high": "3.363", "low": "2.149"}, {"reportDate": "2014-05-07", "lastClose": "3.455", "volume": "19018303", "open": "2.440", "high": "3.579", "low": "3.105"}, {"reportDate": "2014-05-08", "lastClose": "3.118", "volume": "14513072", "open": "3.356", "high": "3.503", "low": "0.050"}, {"reportDate": "2014-05-09", "lastClose": "2.624", "volume": "13280597", "open": "3.028", "high": "2.772", "low": "1.721"}, {"reportDate": "2014-05-12", "lastClose": "2.898", "volume": "12858076", "open": "2.606", "high": "3.586", "low": "0.437"}, {"reportDate": "2014-05-13", "lastClose": "3.239", "volume": "10030621", "open": "2.665", "high": "3.917", "low": "2.976"}, {"reportDate": "2014-05-14", "lastClose": "2.490", "volume": "9686931", "open": "2.994", "high": "2.642", "low": "2.161"}, {"reportDate": "2014-05-15", "lastClose": "0.808", "volume": "14623194", "open": "2.352", "high": "1.531", "low": "0.482"}, {"reportDate": "2014-05-16", "lastClose": "0.799", "volume": "14228036", "open": "0.787", "high": "0.934", "low": "0.774"}, {"reportDate": "2014-05-19", "lastClose": "2.968", "volume": "16300716", "open": "0.730", "high": "3.794", "low": "2.501"}, {"reportDate": "2014-05-20", "lastClose": "2.560", "volume": "12671792", "open": "2.802", "high": "3.976", "low": "2.146"}, {"reportDate": "2014-05-21", "lastClose": "3.195", "volume": "13223757", "open": "2.485", "high": "4.051", "low": "3.183"}, {"reportDate": "2014-05-22", "lastClose": "0.536", "volume": "11675539", "open": "2.986", "high": "3.341", "low": "0.510"}, {"reportDate": "2014-05-23", "lastClose": "2.018", "volume": "7933343", "open": "0.525", "high": "2.815", "low": "1.877"}, {"reportDate": "2014-05-27", "lastClose": "1.997", "volume": "6847394", "open": "1.853", "high": "3.946", "low": "0.905"}, {"reportDate": "2014-05-28", "lastClose": "2.057", "volume": "12025433", "open": "1.866", "high": "3.015", "low": "1.973"}, {"reportDate": "2014-05-29", "lastClose": "3.456", "volume": "7344737", "open": "1.912", "high": "3.559", "low": "1.547"}, {"reportDate": "2014-05-30", "lastClose": "2.788", "volume": "8215052", "open": "3.115", "high": "3.454", "low": "2.778"}, {"reportDate": "2014-06-02", "lastClose": "2.285", "volume": "8836514", "open": "2.542", "high": "3.747", "low": "2.216"}, {"reportDate": "2014-06-03", "lastClose": "3.679", "volume": "9321602", "open": "2.266", "high": "3.785", "low": "3.667"}, {"reportDate": "2014-06-04", "lastClose": "2.628", "volume": "10754946", "open": "3.455", "high": "2.978", "low": "2.507"}, {"reportDate": "2014-06-05", "lastClose": "1.798", "volume": "13052724", "open": "2.451", "high": "3.754", "low": "1.468"}, {"reportDate": "2014-06-06", "lastClose": "3.571", "volume": "6924609", "open": "1.662", "high": "3.923", "low": "3.347"}, {"reportDate": "2014-06-09", "lastClose": "3.952", "volume": "6823300", "open": "3.258", "high": "3.964", "low": "3.723"}, {"reportDate": "2014-06-10", "lastClose": "1.070", "volume": "26982200", "open": "3.790", "high": "3.643", "low": "0.741"}, {"reportDate": "2014-06-11", "lastClose": "1.522", "volume": "16585597", "open": "1.033", "high": "2.357", "low": "1.445"}, {"reportDate": "2014-06-12", "lastClose": "1.857", "volume": "21616550", "open": "1.478", "high": "1.909", "low": "1.514"}, {"reportDate": "2014-06-13", "lastClose": "1.806", "volume": "15578725", "open": "1.720", "high": "4.122", "low": "0.622"}, {"reportDate": "2014-06-16", "lastClose": "3.844", "volume": "23224427", "open": "1.632", "high": "4.065", "low": "3.605"}, {"reportDate": "2014-06-17", "lastClose": "3.023", "volume": "19203653", "open": "3.772", "high": "3.270", "low": "2.230"}, {"reportDate": "2014-06-18", "lastClose": "4.308", "volume": "12790084", "open": "2.784", "high": "4.431", "low": "4.074"}, {"reportDate": "2014-06-19", "lastClose": "4.124", "volume": "9661261", "open": "4.105", "high": "4.214", "low": "3.772"}, {"reportDate": "2014-06-20", "lastClose": "4.047", "volume": "53232508", "open": "4.075", "high": "4.069", "low": "3.931"}, {"reportDate": "2014-06-23", "lastClose": "2.262", "volume": "49452177", "open": "3.701", "high": "3.341", "low": "0.735"}, {"reportDate": "2014-06-24", "lastClose": "2.032", "volume": "18301633", "open": "2.205", "high": "3.058", "low": "1.475"}, {"reportDate": "2014-06-25", "lastClose": "3.793", "volume": "11404600", "open": "1.876", "high": "3.827", "low": "3.611"}, {"reportDate": "2014-06-26", "lastClose": "3.479", "volume": "18236560", "open": "3.506", "high": "3.936", "low": "3.415"}, {"reportDate": "2014-06-27", "lastClose": "3.890", "volume": "13099170", "open": "3.208", "high": "3.985", "low": "3.409"}, {"reportDate": "2014-06-30", "lastClose": "1.120", "volume": "23093827", "open": "3.697", "high": "2.232", "low": "0.192"}, {"reportDate": "2014-07-01", "lastClose": "2.639", "volume": "28968337", "open": "1.082", "high": "2.664", "low": "1.167"}, {"reportDate": "2014-07-02", "lastClose": "2.328", "volume": "17983074", "open": "2.524", "high": "4.029", "low": "2.240"}, {"reportDate": "2014-07-03", "lastClose": "2.554", "volume": "20993092", "open": "2.112", "high": "2.956", "low": "1.553"}, {"reportDate": "2014-07-07", "lastClose": "2.184", "volume": "18462118", "open": "2.542", "high": "3.822", "low": "0.470"}, {"reportDate": "2014-07-08", "lastClose": "0.890", "volume": "36583629", "open": "2.126", "high": "2.754", "low": "0.765"}, {"reportDate": "2014-07-09", "lastClose": "1.848", "volume": "16498298", "open": "0.813", "high": "2.997", "low": "1.429"}, {"reportDate": "2014-07-10", "lastClose": "1.217", "volume": "31594280", "open": "1.704", "high": "3.185", "low": "0.470"}, {"reportDate": "2014-07-11", "lastClose": "1.608", "volume": "20728635", "open": "1.205", "high": "3.812", "low": "0.781"}, {"reportDate": "2014-07-14", "lastClose": "3.673", "volume": "61370800", "open": "1.570", "high": "4.094", "low": "0.911"}, {"reportDate": "2014-07-15", "lastClose": "2.051", "volume": "151015446", "open": "3.602", "high": "4.447", "low": "0.490"}, {"reportDate": "2014-07-16", "lastClose": "3.020", "volume": "59062948", "open": "1.968", "high": "3.672", "low": "2.394"}, {"reportDate": "2014-07-17", "lastClose": "3.070", "volume": "46282362", "open": "2.746", "high": "3.736", "low": "3.016"}, {"reportDate": "2014-07-18", "lastClose": "2.393", "volume": "120730492", "open": "3.039", "high": "2.900", "low": "2.290"}, {"reportDate": "2014-07-21", "lastClose": "1.326", "volume": "33217218", "open": "2.172", "high": "3.653", "low": "0.922"}, {"reportDate": "2014-07-22", "lastClose": "2.384", "volume": "30450034", "open": "1.241", "high": "3.803", "low": "2.257"}, {"reportDate": "2014-07-23", "lastClose": "0.899", "volume": "27347627", "open": "2.248", "high": "3.171", "low": "0.298"}, {"reportDate": "2014-07-24", "lastClose": "0.210", "volume": "23102167", "open": "0.840", "high": "1.274", "low": "0.123"}, {"reportDate": "2014-07-25", "lastClose": "3.542", "volume": "27339025", "open": "0.201", "high": "3.703", "low": "3.460"}, {"reportDate": "2014-07-28", "lastClose": "2.890", "volume": "29054947", "open": "3.484", "high": "3.542", "low": "2.818"}, {"reportDate": "2014-07-29", "lastClose": "3.571", "volume": "32078733", "open": "2.881", "high": "3.584", "low": "2.299"}, {"reportDate": "2014-07-30", "lastClose": "3.267", "volume": "40780007", "open": "3.291", "high": "3.374", "low": "2.960"}, {"reportDate": "2014-07-31", "lastClose": "3.884", "volume": "95324731", "open": "2.977", "high": "3.893", "low": "3.656"}, {"reportDate": "2014-08-01", "lastClose": "1.695", "volume": "28531554", "open": "3.574", "high": "2.120", "low": "0.982"}, {"reportDate": "2014-08-04", "lastClose": "1.777", "volume": "17301032", "open": "1.619", "high": "2.518", "low": "1.197"}, {"reportDate": "2014-08-05", "lastClose": "2.780", "volume": "35315908", "open": "1.739", "high": "3.231", "low": "2.521"}, {"reportDate": "2014-08-06", "lastClose": "1.026", "volume": "16120387", "open": "2.756", "high": "3.194", "low": "0.766"}, {"reportDate": "2014-08-07", "lastClose": "3.877", "volume": "26342237", "open": "0.995", "high": "4.015", "low": "3.857"}, {"reportDate": "2014-08-08", "lastClose": "1.593", "volume": "23914459", "open": "3.490", "high": "2.518", "low": "1.263"}, {"reportDate": "2014-08-11", "lastClose": "2.108", "volume": "27775866", "open": "1.444", "high": "3.666", "low": "0.786"}, {"reportDate": "2014-08-12", "lastClose": "1.681", "volume": "25362508", "open": "2.084", "high": "1.988", "low": "1.525"}, {"reportDate": "2014-08-13", "lastClose": "1.499", "volume": "25445297", "open": "1.664", "high": "3.390", "low": "1.220"}, {"reportDate": "2014-08-14", "lastClose": "1.384", "volume": "25133317", "open": "1.409", "high": "3.055", "low": "1.021"}, {"reportDate": "2014-08-15", "lastClose": "1.865", "volume": "30226902", "open": "1.272", "high": "2.010", "low": "1.233"}, {"reportDate": "2014-08-18", "lastClose": "1.859", "volume": "38433258", "open": "1.816", "high": "2.098", "low": "0.019"}, {"reportDate": "2014-08-19", "lastClose": "4.061", "volume": "23089886", "open": "1.778", "high": "4.120", "low": "0.320"}, {"reportDate": "2014-08-20", "lastClose": "4.089", "volume": "9962458", "open": "4.027", "high": "4.155", "low": "3.957"}, {"reportDate": "2014-08-21", "lastClose": "3.087", "volume": "10040802", "open": "3.681", "high": "3.727", "low": "1.784"}, {"reportDate": "2014-08-22", "lastClose": "3.177", "volume": "8333161", "open": "2.867", "high": "3.525", "low": "2.678"}, {"reportDate": "2014-08-25", "lastClose": "4.186", "volume": "8256499", "open": "3.127", "high": "4.222", "low": "4.173"}, {"reportDate": "2014-08-26", "lastClose": "3.672", "volume": "9160975", "open": "3.802", "high": "3.828", "low": "1.803"}, {"reportDate": "2014-08-27", "lastClose": "3.419", "volume": "6031289", "open": "3.671", "high": "3.538", "low": "3.112"}, {"reportDate": "2014-08-28", "lastClose": "1.832", "volume": "9740176", "open": "3.419", "high": "2.999", "low": "1.292"}, {"reportDate": "2014-08-29", "lastClose": "3.954", "volume": "6035661", "open": "1.763", "high": "4.174", "low": "3.945"}, {"reportDate": "2014-09-02", "lastClose": "3.741", "volume": "12203883", "open": "3.724", "high": "3.794", "low": "3.134"}, {"reportDate": "2014-09-03", "lastClose": "3.812", "volume": "9573971", "open": "3.681", "high": "3.956", "low": "3.597"}, {"reportDate": "2014-09-04", "lastClose": "3.366", "volume": "11815454", "open": "3.546", "high": "3.375", "low": "3.145"}, {"reportDate": "2014-09-05", "lastClose": "3.268", "volume": "5578077", "open": "3.352", "high": "4.093", "low": "3.018"}, {"reportDate": "2014-09-08", "lastClose": "2.168", "volume": "7513519", "open": "3.125", "high": "3.368", "low": "1.808"}, {"reportDate": "2014-09-09", "lastClose": "3.759", "volume": "8677423", "open": "2.085", "high": "4.014", "low": "3.704"}, {"reportDate": "2014-09-10", "lastClose": "3.785", "volume": "13076592", "open": "3.526", "high": "3.969", "low": "3.404"}, {"reportDate": "2014-09-11", "lastClose": "2.782", "volume": "7282812", "open": "3.573", "high": "3.211", "low": "2.782"}, {"reportDate": "2014-09-12", "lastClose": "3.346", "volume": "13270522", "open": "2.727", "high": "3.641", "low": "3.243"}, {"reportDate": "2014-09-15", "lastClose": "2.746", "volume": "17869108", "open": "3.079", "high": "3.076", "low": "1.704"}, {"reportDate": "2014-09-16", "lastClose": "2.545", "volume": "37761455", "open": "2.629", "high": "3.200", "low": "2.285"}, {"reportDate": "2014-09-17", "lastClose": "2.693", "volume": "24876854", "open": "2.372", "high": "3.744", "low": "1.396"}, {"reportDate": "2014-09-18", "lastClose": "1.316", "volume": "14982571", "open": "2.585", "high": "1.532", "low": "0.740"}, {"reportDate": "2014-09-19", "lastClose": "2.162", "volume": "20245014", "open": "1.299", "high": "3.716", "low": "2.119"}, {"reportDate": "2014-09-22", "lastClose": "2.398", "volume": "11979508", "open": "2.021", "high": "3.435", "low": "1.304"}, {"reportDate": "2014-09-23", "lastClose": "3.272", "volume": "14657980", "open": "2.261", "high": "3.386", "low": "3.215"}, {"reportDate": "2014-09-24", "lastClose": "2.462", "volume": "9809129", "open": "2.970", "high": "3.528", "low": "0.716"}, {"reportDate": "2014-09-25", "lastClose": "1.961", "volume": "16986742", "open": "2.238", "high": "2.677", "low": "0.141"}, {"reportDate": "2014-09-26", "lastClose": "2.070", "volume": "10480069", "open": "1.939", "high": "2.879", "low": "1.397"}, {"reportDate": "2014-09-29", "lastClose": "3.483", "volume": "21946493", "open": "1.941", "high": "3.599", "low": "3.241"}, {"reportDate": "2014-09-30", "lastClose": "2.839", "volume": "44894665", "open": "3.416", "high": "2.846", "low": "2.091"}, {"reportDate": "2014-10-01", "lastClose": "2.866", "volume": "30946100", "open": "2.807", "high": "3.097", "low": "1.299"}, {"reportDate": "2014-10-02", "lastClose": "3.169", "volume": "24260713", "open": "2.592", "high": "3.244", "low": "3.028"}, {"reportDate": "2014-10-03", "lastClose": "2.682", "volume": "16185033", "open": "3.118", "high": "2.768", "low": "0.970"}, {"reportDate": "2014-10-06", "lastClose": "2.067", "volume": "14442988", "open": "2.584", "high": "2.607", "low": "1.732"}, {"reportDate": "2014-10-07", "lastClose": "2.853", "volume": "16200801", "open": "1.984", "high": "2.883", "low": "2.078"}, {"reportDate": "2014-10-08", "lastClose": "2.909", "volume": "22580037", "open": "2.788", "high": "3.082", "low": "2.417"}, {"reportDate": "2014-10-09", "lastClose": "1.624", "volume": "61514013", "open": "2.638", "high": "2.203", "low": "1.555"}, {"reportDate": "2014-10-10", "lastClose": "2.184", "volume": "40553711", "open": "1.506", "high": "2.826", "low": "1.815"}, {"reportDate": "2014-10-13", "lastClose": "1.781", "volume": "35359307", "open": "2.159", "high": "2.625", "low": "1.752"}, {"reportDate": "2014-10-14", "lastClose": "1.464", "volume": "37928694", "open": "1.659", "high": "2.371", "low": "1.347"}, {"reportDate": "2014-10-15", "lastClose": "1.304", "volume": "32184556", "open": "1.392", "high": "1.577", "low": "0.850"}, {"reportDate": "2014-10-16", "lastClose": "1.990", "volume": "36300655", "open": "1.191", "high": "2.071", "low": "1.786"}, {"reportDate": "2014-10-17", "lastClose": "1.564", "volume": "68566436", "open": "1.834", "high": "2.836", "low": "1.364"}, {"reportDate": "2014-10-20", "lastClose": "1.572", "volume": "25321420", "open": "1.491", "high": "1.688", "low": "0.491"}, {"reportDate": "2014-10-21", "lastClose": "2.494", "volume": "19752528", "open": "1.418", "high": "2.550", "low": "2.412"}, {"reportDate": "2014-10-22", "lastClose": "2.678", "volume": "18937818", "open": "2.371", "high": "2.685", "low": "2.638"}, {"reportDate": "2014-10-23", "lastClose": "1.922", "volume": "20450573", "open": "2.553", "high": "2.411", "low": "1.776"}, {"reportDate": "2014-10-24", "lastClose": "2.284", "volume": "10556330", "open": "1.751", "high": "2.358", "low": "0.967"}, {"reportDate": "2014-10-27", "lastClose": "2.022", "volume": "10811405", "open": "2.104", "high": "2.244", "low": "2.006"}, {"reportDate": "2014-10-28", "lastClose": "2.384", "volume": "19802654", "open": "1.867", "high": "2.526", "low": "2.356"}, {"reportDate": "2014-10-29", "lastClose": "1.322", "volume": "12570535", "open": "2.331", "high": "2.081", "low": "0.969"}, {"reportDate": "2014-10-30", "lastClose": "1.071", "volume": "11020289", "open": "1.301", "high": "1.656", "low": "1.046"}, {"reportDate": "2014-10-31", "lastClose": "2.755", "volume": "12621211", "open": "1.043", "high": "2.755", "low": "2.447"}, {"reportDate": "2014-11-03", "lastClose": "2.436", "volume": "10411754", "open": "2.711", "high": "2.653", "low": "2.360"}, {"reportDate": "2014-11-04", "lastClose": "2.447", "volume": "10893791", "open": "2.237", "high": "2.459", "low": "2.408"}, {"reportDate": "2014-11-05", "lastClose": "2.639", "volume": "8238675", "open": "2.352", "high": "2.696", "low": "2.503"}, {"reportDate": "2014-11-06", "lastClose": "2.702", "volume": "7710698", "open": "2.463", "high": "2.721", "low": "1.443"}, {"reportDate": "2014-11-07", "lastClose": "2.413", "volume": "6038594", "open": "2.650", "high": "2.416", "low": "2.263"}, {"reportDate": "2014-11-10", "lastClose": "1.427", "volume": "12395558", "open": "2.395", "high": "2.712", "low": "0.394"}, {"reportDate": "2014-11-11", "lastClose": "2.162", "volume": "7115464", "open": "1.334", "high": "2.725", "low": "1.831"}, {"reportDate": "2014-11-12", "lastClose": "1.905", "volume": "14219857", "open": "2.124", "high": "2.344", "low": "1.594"}, {"reportDate": "2014-11-13", "lastClose": "2.464", "volume": "8783488", "open": "1.828", "high": "2.674", "low": "2.186"}, {"reportDate": "2014-11-14", "lastClose": "2.456", "volume": "10276528", "open": "2.262", "high": "2.534", "low": "2.163"}, {"reportDate": "2014-11-17", "lastClose": "1.384", "volume": "12396569", "open": "2.421", "high": "1.605", "low": "0.197"}, {"reportDate": "2014-11-18", "lastClose": "2.321", "volume": "14206322", "open": "1.331", "high": "2.450", "low": "1.450"}, {"reportDate": "2014-11-19", "lastClose": "2.359", "volume": "9515034", "open": "2.112", "high": "2.592", "low": "1.427"}, {"reportDate": "2014-11-20", "lastClose": "0.544", "volume": "14262632", "open": "2.232", "high": "1.724", "low": "0.354"}, {"reportDate": "2014-11-21", "lastClose": "2.480", "volume": "9821233", "open": "0.516", "high": "2.591", "low": "1.405"}, {"reportDate": "2014-11-24", "lastClose": "2.777", "volume": "11252387", "open": "2.353", "high": "2.823", "low": "2.269"}, {"reportDate": "2014-11-25", "lastClose": "1.975", "volume": "9903063", "open": "2.610", "high": "2.817", "low": "1.621"}, {"reportDate": "2014-11-26", "lastClose": "2.114", "volume": "8954302", "open": "1.865", "high": "2.837", "low": "1.739"}, {"reportDate": "2014-11-28", "lastClose": "1.971", "volume": "5336633", "open": "1.931", "high": "2.424", "low": "1.347"}, {"reportDate": "2014-12-01", "lastClose": "2.469", "volume": "14296070", "open": "1.934", "high": "2.478", "low": "2.085"}, {"reportDate": "2014-12-02", "lastClose": "2.055", "volume": "10769502", "open": "2.332", "high": "2.487", "low": "1.542"}, {"reportDate": "2014-12-03", "lastClose": "1.444", "volume": "17731628", "open": "1.948", "high": "1.763", "low": "0.796"}, {"reportDate": "2014-12-04", "lastClose": "0.602", "volume": "12795180", "open": "1.325", "high": "1.952", "low": "0.542"}, {"reportDate": "2014-12-05", "lastClose": "0.264", "volume": "7617032", "open": "0.545", "high": "1.023", "low": "0.104"}, {"reportDate": "2014-12-08", "lastClose": "2.499", "volume": "23781050", "open": "0.245", "high": "2.630", "low": "2.229"}, {"reportDate": "2014-12-09", "lastClose": "2.136", "volume": "21769659", "open": "2.407", "high": "2.431", "low": "1.802"}, {"reportDate": "2014-12-10", "lastClose": "1.086", "volume": "15290545", "open": "2.010", "high": "1.282", "low": "0.353"}, {"reportDate": "2014-12-11", "lastClose": "1.549", "volume": "8185674", "open": "1.030", "high": "2.076", "low": "1.448"}, {"reportDate": "2014-12-12", "lastClose": "0.942", "volume": "18972261", "open": "1.462", "high": "1.974", "low": "0.169"}, {"reportDate": "2014-12-15", "lastClose": "1.928", "volume": "16675906", "open": "0.891", "high": "2.232", "low": "1.095"}, {"reportDate": "2014-12-16", "lastClose": "2.132", "volume": "13946789", "open": "1.825", "high": "2.424", "low": "2.050"}, {"reportDate": "2014-12-17", "lastClose": "0.928", "volume": "10182581", "open": "2.016", "high": "2.426", "low": "0.275"}, {"reportDate": "2014-12-18", "lastClose": "2.400", "volume": "11145723", "open": "0.843", "high": "2.515", "low": "2.381"}, {"reportDate": "2014-12-19", "lastClose": "2.237", "volume": "12412838", "open": "2.399", "high": "2.445", "low": "2.112"}, {"reportDate": "2014-12-22", "lastClose": "1.164", "volume": "13867075", "open": "2.127", "high": "1.297", "low": "1.089"}, {"reportDate": "2014-12-23", "lastClose": "1.784", "volume": "7635292", "open": "1.133", "high": "1.934", "low": "0.768"}, {"reportDate": "2014-12-24", "lastClose": "1.760", "volume": "4182842", "open": "1.747", "high": "2.597", "low": "1.447"}, {"reportDate": "2014-12-26", "lastClose": "1.324", "volume": "3507139", "open": "1.585", "high": "1.382", "low": "0.539"}, {"reportDate": "2014-12-29", "lastClose": "1.139", "volume": "7581442", "open": "1.308", "high": "1.598", "low": "0.015"}, {"reportDate": "2014-12-30", "lastClose": "0.826", "volume": "7051449", "open": "1.052", "high": "1.639", "low": "0.665"}, {"reportDate": "2014-12-31", "lastClose": "1.161", "volume": "10145236", "open": "0.756", "high": "2.173", "low": "1.049"}, {"reportDate": "2015-01-02", "lastClose": "1.249", "volume": "6938821", "open": "1.103", "high": "2.286", "low": "0.963"}, {"reportDate": "2015-01-05", "lastClose": "2.625", "volume": "7798687", "open": "1.241", "high": "2.644", "low": "2.591"}, {"reportDate": "2015-01-06", "lastClose": "1.338", "volume": "11927876", "open": "2.403", "high": "1.957", "low": "1.253"}, {"reportDate": "2015-01-07", "lastClose": "1.523", "volume": "11120820", "open": "1.246", "high": "2.096", "low": "1.450"}, {"reportDate": "2015-01-08", "lastClose": "2.222", "volume": "9918439", "open": "1.395", "high": "2.441", "low": "1.695"}, {"reportDate": "2015-01-09", "lastClose": "2.047", "volume": "8468411", "open": "2.172", "high": "2.208", "low": "0.270"}, {"reportDate": "2015-01-12", "lastClose": "2.471", "volume": "8502177", "open": "2.026", "high": "2.503", "low": "2.281"}, {"reportDate": "2015-01-13", "lastClose": "2.396", "volume": "16373832", "open": "2.429", "high": "2.622", "low": "2.300"}, {"reportDate": "2015-01-14", "lastClose": "1.431", "volume": "9307603", "open": "2.199", "high": "1.858", "low": "0.796"}, {"reportDate": "2015-01-15", "lastClose": "2.440", "volume": "15946871", "open": "1.351", "high": "2.455", "low": "1.502"}, {"reportDate": "2015-01-16", "lastClose": "2.176", "volume": "26204199", "open": "2.315", "high": "2.302", "low": "2.033"}, {"reportDate": "2015-01-20", "lastClose": "0.775", "volume": "51032913", "open": "2.011", "high": "1.042", "low": "0.625"}, {"reportDate": "2015-01-21", "lastClose": "0.872", "volume": "42792868", "open": "0.765", "high": "2.444", "low": "0.700"}, {"reportDate": "2015-01-22", "lastClose": "2.230", "volume": "34281555", "open": "0.851", "high": "2.429", "low": "2.143"}, {"reportDate": "2015-01-23", "lastClose": "2.114", "volume": "9273048", "open": "2.197", "high": "2.464", "low": "1.655"}, {"reportDate": "2015-01-26", "lastClose": "2.397", "volume": "35021327", "open": "1.994", "high": "2.406", "low": "2.384"}, {"reportDate": "2015-01-27", "lastClose": "1.427", "volume": "47313952", "open": "2.385", "high": "1.953", "low": "0.850"}, {"reportDate": "2015-01-28", "lastClose": "1.624", "volume": "24209973", "open": "1.356", "high": "2.634", "low": "0.888"}, {"reportDate": "2015-01-29", "lastClose": "1.255", "volume": "16167937", "open": "1.517", "high": "2.447", "low": "0.841"}, {"reportDate": "2015-01-30", "lastClose": "1.260", "volume": "10980103", "open": "1.136", "high": "2.069", "low": "1.138"}, {"reportDate": "2015-02-02", "lastClose": "1.358", "volume": "21466009", "open": "1.252", "high": "2.649", "low": "0.902"}, {"reportDate": "2015-02-03", "lastClose": "2.547", "volume": "18550739", "open": "1.357", "high": "2.785", "low": "2.500"}, {"reportDate": "2015-02-04", "lastClose": "1.433", "volume": "28677930", "open": "2.456", "high": "2.449", "low": "0.176"}, {"reportDate": "2015-02-05", "lastClose": "2.328", "volume": "66972332", "open": "1.382", "high": "2.422", "low": "0.673"}, {"reportDate": "2015-02-06", "lastClose": "2.229", "volume": "31787429", "open": "2.236", "high": "2.775", "low": "1.343"}, {"reportDate": "2015-02-09", "lastClose": "3.026", "volume": "19327854", "open": "2.060", "high": "3.063", "low": "2.884"}, {"reportDate": "2015-02-10", "lastClose": "2.622", "volume": "13269061", "open": "2.740", "high": "2.988", "low": "1.297"}, {"reportDate": "2015-02-11", "lastClose": "2.297", "volume": "11663714", "open": "2.366", "high": "2.922", "low": "1.769"}, {"reportDate": "2015-02-12", "lastClose": "3.028", "volume": "12539239", "open": "2.103", "high": "3.049", "low": "2.851"}, {"reportDate": "2015-02-13", "lastClose": "3.096", "volume": "9492968", "open": "2.991", "high": "3.142", "low": "3.082"}, {"reportDate": "2015-02-17", "lastClose": "2.916", "volume": "7647312", "open": "3.080", "high": "3.080", "low": "2.276"}, {"reportDate": "2015-02-18", "lastClose": "0.939", "volume": "6125875", "open": "2.674", "high": "1.706", "low": "0.195"}, {"reportDate": "2015-02-19", "lastClose": "0.772", "volume": "6265111", "open": "0.851", "high": "1.110", "low": "0.405"}, {"reportDate": "2015-02-20", "lastClose": "2.469", "volume": "8593143", "open": "0.699", "high": "3.039", "low": "1.427"}, {"reportDate": "2015-02-23", "lastClose": "1.708", "volume": "5681193", "open": "2.405", "high": "2.676", "low": "1.439"}, {"reportDate": "2015-02-24", "lastClose": "0.971", "volume": "9494067", "open": "1.682", "high": "3.047", "low": "0.718"}, {"reportDate": "2015-02-25", "lastClose": "0.463", "volume": "5063641", "open": "0.905", "high": "2.534", "low": "0.200"}, {"reportDate": "2015-02-26", "lastClose": "2.056", "volume": "7107845", "open": "0.419", "high": "2.231", "low": "0.425"}, {"reportDate": "2015-02-27", "lastClose": "2.260", "volume": "5803017", "open": "1.902", "high": "2.836", "low": "0.242"}, {"reportDate": "2015-03-02", "lastClose": "2.451", "volume": "12591469", "open": "2.075", "high": "2.925", "low": "2.326"}, {"reportDate": "2015-03-03", "lastClose": "1.863", "volume": "7649571", "open": "2.271", "high": "3.163", "low": "1.506"}, {"reportDate": "2015-03-04", "lastClose": "1.621", "volume": "10002565", "open": "1.826", "high": "1.789", "low": "0.894"}, {"reportDate": "2015-03-05", "lastClose": "1.603", "volume": "11138791", "open": "1.593", "high": "2.178", "low": "1.464"}, {"reportDate": "2015-03-06", "lastClose": "1.034", "volume": "13815873", "open": "1.577", "high": "1.494", "low": "0.854"}, {"reportDate": "2015-03-09", "lastClose": "2.862", "volume": "11189369", "open": "1.012", "high": "2.893", "low": "2.833"}, {"reportDate": "2015-03-10", "lastClose": "1.679", "volume": "9435196", "open": "2.696", "high": "1.786", "low": "1.499"}, {"reportDate": "2015-03-11", "lastClose": "2.447", "volume": "11472623", "open": "1.560", "high": "2.657", "low": "2.306"}, {"reportDate": "2015-03-12", "lastClose": "0.247", "volume": "12218627", "open": "2.288", "high": "1.597", "low": "0.091"}, {"reportDate": "2015-03-13", "lastClose": "2.548", "volume": "7948360", "open": "0.225", "high": "2.624", "low": "2.249"}, {"reportDate": "2015-03-16", "lastClose": "1.861", "volume": "5772486", "open": "2.473", "high": "2.615", "low": "1.473"}, {"reportDate": "2015-03-17", "lastClose": "1.574", "volume": "7437916", "open": "1.838", "high": "1.928", "low": "1.531"}, {"reportDate": "2015-03-18", "lastClose": "2.051", "volume": "10550576", "open": "1.485", "high": "2.219", "low": "0.730"}, {"reportDate": "2015-03-19", "lastClose": "2.182", "volume": "8766377", "open": "1.915", "high": "2.725", "low": "1.755"}, {"reportDate": "2015-03-20", "lastClose": "2.586", "volume": "9882507", "open": "2.069", "high": "2.632", "low": "2.554"}, {"reportDate": "2015-03-23", "lastClose": "2.433", "volume": "6959015", "open": "2.354", "high": "2.789", "low": "1.564"}, {"reportDate": "2015-03-24", "lastClose": "2.326", "volume": "8066646", "open": "2.247", "high": "2.499", "low": "2.216"}, {"reportDate": "2015-03-25", "lastClose": "2.452", "volume": "23877304", "open": "2.256", "high": "2.456", "low": "2.047"}, {"reportDate": "2015-03-26", "lastClose": "0.814", "volume": "24123049", "open": "2.319", "high": "1.907", "low": "0.488"}, {"reportDate": "2015-03-27", "lastClose": "1.683", "volume": "15226254", "open": "0.808", "high": "2.367", "low": "1.166"}, {"reportDate": "2015-03-30", "lastClose": "1.307", "volume": "7458594", "open": "1.529", "high": "2.584", "low": "1.131"}, {"reportDate": "2015-03-31", "lastClose": "1.861", "volume": "6856524", "open": "1.203", "high": "2.659", "low": "0.427"}, {"reportDate": "2015-04-01", "lastClose": "2.436", "volume": "9898147", "open": "1.859", "high": "2.571", "low": "2.387"}, {"reportDate": "2015-04-02", "lastClose": "2.176", "volume": "6967768", "open": "2.280", "high": "2.348", "low": "1.649"}, {"reportDate": "2015-04-06", "lastClose": "2.383", "volume": "7366189", "open": "2.139", "high": "2.516", "low": "2.381"}, {"reportDate": "2015-04-07", "lastClose": "1.855", "volume": "5224436", "open": "2.145", "high": "2.696", "low": "0.941"}, {"reportDate": "2015-04-08", "lastClose": "1.915", "volume": "4290250", "open": "1.715", "high": "1.992", "low": "1.464"}, {"reportDate": "2015-04-09", "lastClose": "0.774", "volume": "5876028", "open": "1.897", "high": "0.991", "low": "0.261"}, {"reportDate": "2015-04-10", "lastClose": "0.633", "volume": "5852728", "open": "0.710", "high": "2.628", "low": "0.474"}, {"reportDate": "2015-04-13", "lastClose": "2.099", "volume": "7602412", "open": "0.619", "high": "2.432", "low": "1.352"}, {"reportDate": "2015-04-14", "lastClose": "2.175", "volume": "12933020", "open": "2.006", "high": "2.378", "low": "1.231"}, {"reportDate": "2015-04-15", "lastClose": "1.836", "volume": "13234054", "open": "1.975", "high": "2.124", "low": "1.197"}, {"reportDate": "2015-04-16", "lastClose": "2.441", "volume": "25018767", "open": "1.800", "high": "2.570", "low": "1.984"}, {"reportDate": "2015-04-17", "lastClose": "1.378", "volume": "44234441", "open": "2.265", "high": "2.507", "low": "0.249"}, {"reportDate": "2015-04-20", "lastClose": "1.965", "volume": "28597708", "open": "1.330", "high": "2.030", "low": "0.855"}, {"reportDate": "2015-04-21", "lastClose": "1.980", "volume": "29262060", "open": "1.893", "high": "2.323", "low": "0.887"}, {"reportDate": "2015-04-22", "lastClose": "1.400", "volume": "24345910", "open": "1.872", "high": "1.917", "low": "0.192"}, {"reportDate": "2015-04-23", "lastClose": "2.051", "volume": "12807611", "open": "1.394", "high": "2.082", "low": "2.031"}, {"reportDate": "2015-04-24", "lastClose": "2.091", "volume": "12151793", "open": "1.886", "high": "2.335", "low": "1.413"}, {"reportDate": "2015-04-27", "lastClose": "0.600", "volume": "12436647", "open": "2.050", "high": "0.897", "low": "0.268"}, {"reportDate": "2015-04-28", "lastClose": "0.104", "volume": "10539950", "open": "0.544", "high": "2.232", "low": "0.086"}, {"reportDate": "2015-04-29", "lastClose": "1.486", "volume": "9538923", "open": "0.101", "high": "1.706", "low": "1.381"}, {"reportDate": "2015-04-30", "lastClose": "0.569", "volume": "10802028", "open": "1.404", "high": "1.157", "low": "0.413"}, {"reportDate": "2015-05-01", "lastClose": "1.666", "volume": "10513224", "open": "0.552", "high": "1.718", "low": "0.990"}, {"reportDate": "2015-05-04", "lastClose": "2.044", "volume": "9361479", "open": "1.607", "high": "2.346", "low": "1.956"}, {"reportDate": "2015-05-05", "lastClose": "2.140", "volume": "11779992", "open": "1.988", "high": "2.252", "low": "1.129"}, {"reportDate": "2015-05-06", "lastClose": "1.087", "volume": "15121150", "open": "2.055", "high": "1.135", "low": "0.981"}, {"reportDate": "2015-05-07", "lastClose": "1.788", "volume": "12877989", "open": "1.048", "high": "2.015", "low": "1.174"}, {"reportDate": "2015-05-08", "lastClose": "0.989", "volume": "8304496", "open": "1.757", "high": "2.223", "low": "0.204"}, {"reportDate": "2015-05-11", "lastClose": "1.921", "volume": "9159169", "open": "0.917", "high": "2.090", "low": "1.891"}, {"reportDate": "2015-05-12", "lastClose": "1.484", "volume": "8199731", "open": "1.875", "high": "2.346", "low": "0.036"}, {"reportDate": "2015-05-13", "lastClose": "1.609", "volume": "6259350", "open": "1.470", "high": "2.129", "low": "1.487"}, {"reportDate": "2015-05-14", "lastClose": "1.940", "volume": "8336556", "open": "1.504", "high": "1.942", "low": "1.312"}, {"reportDate": "2015-05-15", "lastClose": "1.376", "volume": "6547457", "open": "1.875", "high": "1.737", "low": "0.008"}, {"reportDate": "2015-05-18", "lastClose": "0.323", "volume": "4104708", "open": "1.288", "high": "1.055", "low": "0.321"}, {"reportDate": "2015-05-19", "lastClose": "2.233", "volume": "9361668", "open": "0.299", "high": "2.274", "low": "2.214"}, {"reportDate": "2015-05-20", "lastClose": "2.224", "volume": "5558048", "open": "2.088", "high": "2.250", "low": "2.199"}, {"reportDate": "2015-05-21", "lastClose": "1.988", "volume": "5984301", "open": "2.135", "high": "2.198", "low": "1.982"}, {"reportDate": "2015-05-22", "lastClose": "1.437", "volume": "10558094", "open": "1.973", "high": "1.445", "low": "0.928"}, {"reportDate": "2015-05-26", "lastClose": "1.959", "volume": "9830586", "open": "1.309", "high": "1.980", "low": "1.551"}, {"reportDate": "2015-05-27", "lastClose": "1.516", "volume": "15855348", "open": "1.946", "high": "1.798", "low": "1.117"}, {"reportDate": "2015-05-28", "lastClose": "2.037", "volume": "12021290", "open": "1.497", "high": "2.067", "low": "1.427"}, {"reportDate": "2015-05-29", "lastClose": "2.173", "volume": "7445658", "open": "1.989", "high": "2.240", "low": "1.630"}, {"reportDate": "2015-06-01", "lastClose": "2.155", "volume": "6352011", "open": "2.052", "high": "2.231", "low": "2.150"}, {"reportDate": "2015-06-02", "lastClose": "2.245", "volume": "6765492", "open": "2.145", "high": "2.255", "low": "1.951"}, {"reportDate": "2015-06-03", "lastClose": "1.727", "volume": "7680357", "open": "2.219", "high": "2.002", "low": "0.979"}, {"reportDate": "2015-06-04", "lastClose": "1.475", "volume": "10245110", "open": "1.565", "high": "2.275", "low": "0.101"}, {"reportDate": "2015-06-05", "lastClose": "1.674", "volume": "7178705", "open": "1.402", "high": "1.892", "low": "1.666"}, {"reportDate": "2015-06-08", "lastClose": "0.679", "volume": "5201198", "open": "1.590", "high": "1.848", "low": "0.435"}, {"reportDate": "2015-06-09", "lastClose": "2.227", "volume": "10547037", "open": "0.642", "high": "2.356", "low": "1.910"}, {"reportDate": "2015-06-10", "lastClose": "1.880", "volume": "7973865", "open": "2.018", "high": "1.956", "low": "1.816"}, {"reportDate": "2015-06-11", "lastClose": "2.066", "volume": "6709167", "open": "1.753", "high": "2.141", "low": "1.639"}, {"reportDate": "2015-06-12", "lastClose": "1.915", "volume": "3957060", "open": "2.040", "high": "2.238", "low": "0.102"}, {"reportDate": "2015-06-15", "lastClose": "2.117", "volume": "7868956", "open": "1.889", "high": "2.172", "low": "2.065"}, {"reportDate": "2015-06-16", "lastClose": "0.452", "volume": "9073236", "open": "2.093", "high": "1.704", "low": "0.045"}, {"reportDate": "2015-06-17", "lastClose": "1.250", "volume": "24119299", "open": "0.434", "high": "2.067", "low": "0.728"}, {"reportDate": "2015-06-18", "lastClose": "2.056", "volume": "24301667", "open": "1.217", "high": "2.287", "low": "1.922"}, {"reportDate": "2015-06-19", "lastClose": "1.374", "volume": "20440422", "open": "2.017", "high": "1.803", "low": "0.996"}, {"reportDate": "2015-06-22", "lastClose": "2.393", "volume": "15716992", "open": "1.353", "high": "2.595", "low": "2.275"}, {"reportDate": "2015-06-23", "lastClose": "1.236", "volume": "15428286", "open": "2.156", "high": "2.214", "low": "1.170"}, {"reportDate": "2015-06-24", "lastClose": "1.293", "volume": "14576676", "open": "1.215", "high": "2.328", "low": "1.062"}, {"reportDate": "2015-06-25", "lastClose": "1.765", "volume": "17775911", "open": "1.273", "high": "2.483", "low": "1.626"}, {"reportDate": "2015-06-26", "lastClose": "2.444", "volume": "81212889", "open": "1.635", "high": "2.447", "low": "0.988"}, {"reportDate": "2015-06-29", "lastClose": "2.099", "volume": "19204572", "open": "2.228", "high": "2.408", "low": "2.082"}, {"reportDate": "2015-06-30", "lastClose": "2.085", "volume": "16125759", "open": "2.098", "high": "2.164", "low": "1.805"}, {"reportDate": "2015-07-01", "lastClose": "0.589", "volume": "18030608", "open": "2.036", "high": "1.846", "low": "0.143"}, {"reportDate": "2015-07-02", "lastClose": "2.065", "volume": "29785629", "open": "0.576", "high": "2.319", "low": "1.924"}, {"reportDate": "2015-07-06", "lastClose": "2.421", "volume": "16404170", "open": "2.015", "high": "2.452", "low": "2.319"}, {"reportDate": "2015-07-07", "lastClose": "1.953", "volume": "41408580", "open": "2.376", "high": "2.005", "low": "0.954"}, {"reportDate": "2015-07-08", "lastClose": "1.889", "volume": "12805957", "open": "1.791", "high": "1.919", "low": "1.878"}, {"reportDate": "2015-07-09", "lastClose": "1.757", "volume": "21674216", "open": "1.756", "high": "1.912", "low": "1.590"}, {"reportDate": "2015-07-10", "lastClose": "0.754", "volume": "16773085", "open": "1.677", "high": "1.818", "low": "0.469"}, {"reportDate": "2015-07-13", "lastClose": "1.420", "volume": "8073453", "open": "0.715", "high": "1.692", "low": "0.568"}, {"reportDate": "2015-07-14", "lastClose": "0.460", "volume": "15053476", "open": "1.399", "high": "1.623", "low": "0.236"}, {"reportDate": "2015-07-15", "lastClose": "0.316", "volume": "11550096", "open": "0.430", "high": "1.284", "low": "0.220"}, {"reportDate": "2015-07-16", "lastClose": "1.520", "volume": "18948738", "open": "0.288", "high": "1.912", "low": "1.368"}, {"reportDate": "2015-07-17", "lastClose": "0.975", "volume": "25127254", "open": "1.378", "high": "1.818", "low": "0.057"}, {"reportDate": "2015-07-20", "lastClose": "1.760", "volume": "9876746", "open": "0.898", "high": "1.810", "low": "1.642"}, {"reportDate": "2015-07-21", "lastClose": "1.411", "volume": "12322531", "open": "1.697", "high": "1.638", "low": "1.392"}, {"reportDate": "2015-07-22", "lastClose": "1.632", "volume": "13998031", "open": "1.372", "high": "1.639", "low": "0.545"}, {"reportDate": "2015-07-23", "lastClose": "1.060", "volume": "10510813", "open": "1.629", "high": "1.427", "low": "0.240"}, {"reportDate": "2015-07-24", "lastClose": "1.335", "volume": "14482223", "open": "1.033", "high": "1.533", "low": "1.147"}, {"reportDate": "2015-07-27", "lastClose": "1.626", "volume": "10950760", "open": "1.304", "high": "1.636", "low": "1.590"}, {"reportDate": "2015-07-28", "lastClose": "0.932", "volume": "11903353", "open": "1.473", "high": "1.007", "low": "0.760"}, {"reportDate": "2015-07-29", "lastClose": "1.733", "volume": "21941512", "open": "0.847", "high": "1.757", "low": "1.092"}, {"reportDate": "2015-07-30", "lastClose": "1.814", "volume": "14354971", "open": "1.572", "high": "1.867", "low": "0.761"}, {"reportDate": "2015-07-31", "lastClose": "1.903", "volume": "7628168", "open": "1.762", "high": "1.909", "low": "1.895"}, {"reportDate": "2015-08-03", "lastClose": "0.987", "volume": "22184491", "open": "1.725", "high": "1.799", "low": "0.783"}, {"reportDate": "2015-08-04", "lastClose": "1.877", "volume": "11851744", "open": "0.909", "high": "1.911", "low": "1.623"}, {"reportDate": "2015-08-05", "lastClose": "1.880", "volume": "11733395", "open": "1.763", "high": "1.984", "low": "1.840"}, {"reportDate": "2015-08-06", "lastClose": "0.467", "volume": "8874152", "open": "1.749", "high": "1.161", "low": "0.180"}, {"reportDate": "2015-08-07", "lastClose": "1.829", "volume": "6723529", "open": "0.434", "high": "2.098", "low": "1.210"}, {"reportDate": "2015-08-10", "lastClose": "0.813", "volume": "23957244", "open": "1.791", "high": "1.049", "low": "0.237"}, {"reportDate": "2015-08-11", "lastClose": "1.289", "volume": "6216483", "open": "0.793", "high": "1.888", "low": "0.859"}, {"reportDate": "2015-08-12", "lastClose": "1.521", "volume": "7032714", "open": "1.247", "high": "1.777", "low": "1.334"}, {"reportDate": "2015-08-13", "lastClose": "0.785", "volume": "7269761", "open": "1.519", "high": "1.630", "low": "0.388"}, {"reportDate": "2015-08-14", "lastClose": "1.154", "volume": "5186325", "open": "0.734", "high": "1.618", "low": "1.036"}, {"reportDate": "2015-08-17", "lastClose": "1.541", "volume": "8515486", "open": "1.122", "high": "1.577", "low": "1.415"}, {"reportDate": "2015-08-18", "lastClose": "0.438", "volume": "9275948", "open": "1.455", "high": "1.297", "low": "0.138"}, {"reportDate": "2015-08-19", "lastClose": "0.762", "volume": "7327849", "open": "0.435", "high": "1.099", "low": "0.529"}, {"reportDate": "2015-08-20", "lastClose": "1.463", "volume": "12104762", "open": "0.694", "high": "1.468", "low": "1.295"}, {"reportDate": "2015-08-21", "lastClose": "1.496", "volume": "10192516", "open": "1.334", "high": "1.503", "low": "1.304"}, {"reportDate": "2015-08-24", "lastClose": "1.364", "volume": "15803349", "open": "1.410", "high": "1.659", "low": "0.776"}, {"reportDate": "2015-08-25", "lastClose": "1.134", "volume": "10246111", "open": "1.279", "high": "1.523", "low": "0.980"}, {"reportDate": "2015-08-26", "lastClose": "1.087", "volume": "10218370", "open": "1.094", "high": "1.716", "low": "0.971"}, {"reportDate": "2015-08-27", "lastClose": "1.756", "volume": "9987748", "open": "1.019", "high": "1.769", "low": "1.579"}, {"reportDate": "2015-08-28", "lastClose": "1.388", "volume": "9025663", "open": "1.750", "high": "1.780", "low": "0.970"}, {"reportDate": "2015-08-31", "lastClose": "1.598", "volume": "5814259", "open": "1.362", "high": "1.821", "low": "1.255"}, {"reportDate": "2015-09-01", "lastClose": "1.622", "volume": "8211832", "open": "1.513", "high": "1.629", "low": "1.403"}, {"reportDate": "2015-09-02", "lastClose": "1.299", "volume": "5438899", "open": "1.599", "high": "1.580", "low": "0.839"}, {"reportDate": "2015-09-03", "lastClose": "1.311", "volume": "5742061", "open": "1.273", "high": "1.478", "low": "0.409"}, {"reportDate": "2015-09-04", "lastClose": "0.324", "volume": "6469846", "open": "1.262", "high": "1.652", "low": "0.167"}, {"reportDate": "2015-09-08", "lastClose": "1.511", "volume": "5414373", "open": "0.304", "high": "1.551", "low": "1.375"}, {"reportDate": "2015-09-09", "lastClose": "0.881", "volume": "12339268", "open": "1.480", "high": "1.204", "low": "0.456"}, {"reportDate": "2015-09-10", "lastClose": "1.436", "volume": "3500949", "open": "0.826", "high": "1.640", "low": "1.321"}, {"reportDate": "2015-09-11", "lastClose": "1.123", "volume": "25321213", "open": "1.294", "high": "1.630", "low": "0.817"}, {"reportDate": "2015-09-14", "lastClose": "1.848", "volume": "14240446", "open": "1.019", "high": "1.897", "low": "1.648"}, {"reportDate": "2015-09-15", "lastClose": "0.577", "volume": "6424948", "open": "1.670", "high": "1.429", "low": "0.186"}, {"reportDate": "2015-09-16", "lastClose": "1.780", "volume": "4570240", "open": "0.523", "high": "1.843", "low": "1.644"}, {"reportDate": "2015-09-17", "lastClose": "1.682", "volume": "5017788", "open": "1.705", "high": "1.893", "low": "1.648"}, {"reportDate": "2015-09-18", "lastClose": "1.862", "volume": "9456511", "open": "1.667", "high": "1.863", "low": "1.732"}, {"reportDate": "2015-09-21", "lastClose": "1.256", "volume": "4827177", "open": "1.739", "high": "1.578", "low": "0.561"}, {"reportDate": "2015-09-22", "lastClose": "1.040", "volume": "9383781", "open": "1.192", "high": "1.544", "low": "0.571"}, {"reportDate": "2015-09-23", "lastClose": "1.595", "volume": "8145883", "open": "0.956", "high": "1.598", "low": "1.552"}, {"reportDate": "2015-09-24", "lastClose": "0.995", "volume": "9954944", "open": "1.594", "high": "1.655", "low": "0.885"}, {"reportDate": "2015-09-25", "lastClose": "0.957", "volume": "4534493", "open": "0.915", "high": "1.178", "low": "0.217"}, {"reportDate": "2015-09-28", "lastClose": "0.916", "volume": "4780599", "open": "0.895", "high": "1.440", "low": "0.276"}, {"reportDate": "2015-09-29", "lastClose": "1.451", "volume": "6949397", "open": "0.897", "high": "1.607", "low": "1.365"}, {"reportDate": "2015-09-30", "lastClose": "0.793", "volume": "5113637", "open": "1.376", "high": "1.342", "low": "0.143"}, {"reportDate": "2015-10-01", "lastClose": "1.399", "volume": "4799876", "open": "0.785", "high": "1.467", "low": "0.279"}, {"reportDate": "2015-10-02", "lastClose": "1.103", "volume": "6428149", "open": "1.341", "high": "1.556", "low": "0.939"}, {"reportDate": "2015-10-05", "lastClose": "1.485", "volume": "6118183", "open": "1.054", "high": "1.579", "low": "1.457"}, {"reportDate": "2015-10-06", "lastClose": "0.656", "volume": "7708569", "open": "1.378", "high": "1.412", "low": "0.231"}, {"reportDate": "2015-10-07", "lastClose": "1.764", "volume": "6673429", "open": "0.604", "high": "1.831", "low": "1.571"}, {"reportDate": "2015-10-08", "lastClose": "1.066", "volume": "7526304", "open": "1.716", "high": "1.302", "low": "0.721"}, {"reportDate": "2015-10-09", "lastClose": "1.447", "volume": "7713669", "open": "1.000", "high": "1.909", "low": "1.334"}, {"reportDate": "2015-10-12", "lastClose": "1.665", "volume": "6738552", "open": "1.429", "high": "1.761", "low": "1.560"}, {"reportDate": "2015-10-13", "lastClose": "0.548", "volume": "6191424", "open": "1.602", "high": "1.049", "low": "0.179"}, {"reportDate": "2015-10-14", "lastClose": "0.787", "volume": "9945763", "open": "0.505", "high": "1.800", "low": "0.435"}, {"reportDate": "2015-10-15", "lastClose": "1.865", "volume": "26822744", "open": "0.782", "high": "1.995", "low": "1.723"}, {"reportDate": "2015-10-16", "lastClose": "1.563", "volume": "17998959", "open": "1.861", "high": "1.918", "low": "0.748"}, {"reportDate": "2015-10-19", "lastClose": "1.640", "volume": "9838987", "open": "1.525", "high": "1.682", "low": "0.577"}, {"reportDate": "2015-10-20", "lastClose": "1.679", "volume": "5013858", "open": "1.623", "high": "1.740", "low": "1.374"}, {"reportDate": "2015-10-21", "lastClose": "1.656", "volume": "14762652", "open": "1.561", "high": "1.830", "low": "1.492"}, {"reportDate": "2015-10-22", "lastClose": "1.591", "volume": "7659472", "open": "1.585", "high": "1.772", "low": "0.661"}, {"reportDate": "2015-10-23", "lastClose": "1.851", "volume": "8343124", "open": "1.516", "high": "2.151", "low": "1.773"}, {"reportDate": "2015-10-26", "lastClose": "0.956", "volume": "5134088", "open": "1.688", "high": "1.434", "low": "0.470"}, {"reportDate": "2015-10-27", "lastClose": "1.240", "volume": "5668827", "open": "0.872", "high": "1.580", "low": "1.138"}, {"reportDate": "2015-10-28", "lastClose": "1.829", "volume": "6249853", "open": "1.142", "high": "2.030", "low": "1.609"}, {"reportDate": "2015-10-29", "lastClose": "1.496", "volume": "3821717", "open": "1.722", "high": "1.617", "low": "1.457"}, {"reportDate": "2015-10-30", "lastClose": "1.774", "volume": "4338884", "open": "1.461", "high": "2.070", "low": "1.493"}, {"reportDate": "2015-11-02", "lastClose": "1.097", "volume": "5831592", "open": "1.610", "high": "1.932", "low": "0.338"}, {"reportDate": "2015-11-03", "lastClose": "1.060", "volume": "8409132", "open": "1.055", "high": "1.460", "low": "0.671"}, {"reportDate": "2015-11-04", "lastClose": "1.910", "volume": "7654168", "open": "1.024", "high": "1.975", "low": "1.545"}, {"reportDate": "2015-11-05", "lastClose": "1.240", "volume": "3863858", "open": "1.799", "high": "1.999", "low": "1.206"}, {"reportDate": "2015-11-06", "lastClose": "1.000", "volume": "7201347", "open": "1.174", "high": "1.227", "low": "0.774"}, {"reportDate": "2015-11-09", "lastClose": "1.952", "volume": "5639973", "open": "0.993", "high": "2.043", "low": "1.909"}, {"reportDate": "2015-11-10", "lastClose": "0.933", "volume": "5917709", "open": "1.880", "high": "1.270", "low": "0.577"}, {"reportDate": "2015-11-11", "lastClose": "1.781", "volume": "2863373", "open": "0.868", "high": "1.925", "low": "1.284"}, {"reportDate": "2015-11-12", "lastClose": "1.235", "volume": "3042511", "open": "1.648", "high": "1.286", "low": "0.175"}, {"reportDate": "2015-11-13", "lastClose": "1.774", "volume": "4751615", "open": "1.141", "high": "1.832", "low": "1.305"}, {"reportDate": "2015-11-16", "lastClose": "1.742", "volume": "3498148", "open": "1.690", "high": "1.831", "low": "1.663"}, {"reportDate": "2015-11-17", "lastClose": "1.439", "volume": "5450886", "open": "1.612", "high": "1.929", "low": "0.513"}, {"reportDate": "2015-11-18", "lastClose": "0.939", "volume": "8229163", "open": "1.317", "high": "1.809", "low": "0.910"}, {"reportDate": "2015-11-19", "lastClose": "1.755", "volume": "4488857", "open": "0.936", "high": "2.038", "low": "1.196"}, {"reportDate": "2015-11-20", "lastClose": "1.262", "volume": "9722249", "open": "1.751", "high": "1.507", "low": "0.834"}, {"reportDate": "2015-11-23", "lastClose": "1.868", "volume": "4194099", "open": "1.173", "high": "2.042", "low": "1.820"}, {"reportDate": "2015-11-24", "lastClose": "0.993", "volume": "15348565", "open": "1.815", "high": "1.077", "low": "0.209"}, {"reportDate": "2015-11-25", "lastClose": "1.117", "volume": "6353091", "open": "0.908", "high": "1.519", "low": "0.868"}, {"reportDate": "2015-11-27", "lastClose": "2.119", "volume": "2350167", "open": "1.053", "high": "2.188", "low": "1.984"}, {"reportDate": "2015-11-30", "lastClose": "0.832", "volume": "8613091", "open": "1.942", "high": "0.930", "low": "0.396"}, {"reportDate": "2015-12-01", "lastClose": "2.172", "volume": "5260121", "open": "0.762", "high": "2.245", "low": "2.101"}, {"reportDate": "2015-12-02", "lastClose": "2.148", "volume": "6472277", "open": "2.098", "high": "2.234", "low": "1.751"}, {"reportDate": "2015-12-03", "lastClose": "1.751", "volume": "6423928", "open": "1.977", "high": "2.176", "low": "1.428"}, {"reportDate": "2015-12-04", "lastClose": "1.086", "volume": "3680011", "open": "1.645", "high": "1.479", "low": "0.181"}, {"reportDate": "2015-12-07", "lastClose": "1.468", "volume": "7054453", "open": "1.069", "high": "2.153", "low": "1.026"}, {"reportDate": "2015-12-08", "lastClose": "1.269", "volume": "7286689", "open": "1.342", "high": "2.000", "low": "0.442"}, {"reportDate": "2015-12-09", "lastClose": "2.075", "volume": "7843407", "open": "1.146", "high": "2.187", "low": "1.829"}, {"reportDate": "2015-12-10", "lastClose": "1.708", "volume": "10586619", "open": "1.923", "high": "2.028", "low": "1.328"}, {"reportDate": "2015-12-11", "lastClose": "1.830", "volume": "10899348", "open": "1.622", "high": "1.929", "low": "1.538"}, {"reportDate": "2015-12-14", "lastClose": "2.099", "volume": "7057345", "open": "1.663", "high": "2.234", "low": "2.017"}, {"reportDate": "2015-12-15", "lastClose": "1.561", "volume": "6668859", "open": "2.096", "high": "1.809", "low": "1.389"}, {"reportDate": "2015-12-16", "lastClose": "2.028", "volume": "16183125", "open": "1.529", "high": "2.485", "low": "1.356"}, {"reportDate": "2015-12-17", "lastClose": "1.211", "volume": "9141658", "open": "1.939", "high": "2.352", "low": "0.414"}, {"reportDate": "2015-12-18", "lastClose": "2.336", "volume": "17620313", "open": "1.094", "high": "2.380", "low": "2.304"}, {"reportDate": "2015-12-21", "lastClose": "2.166", "volume": "5834092", "open": "2.113", "high": "2.429", "low": "1.761"}, {"reportDate": "2015-12-22", "lastClose": "2.660", "volume": "23409272", "open": "2.079", "high": "2.671", "low": "2.506"}, {"reportDate": "2015-12-23", "lastClose": "2.788", "volume": "27594449", "open": "2.477", "high": "2.860", "low": "2.678"}, {"reportDate": "2015-12-24", "lastClose": "2.486", "volume": "9627031", "open": "2.717", "high": "2.718", "low": "2.414"}, {"reportDate": "2015-12-28", "lastClose": "1.982", "volume": "14959928", "open": "2.462", "high": "2.559", "low": "1.877"}, {"reportDate": "2015-12-29", "lastClose": "2.779", "volume": "12423039", "open": "1.888", "high": "2.888", "low": "2.702"}, {"reportDate": "2015-12-30", "lastClose": "1.933", "volume": "8602794", "open": "2.566", "high": "2.706", "low": "1.646"}, {"reportDate": "2015-12-31", "lastClose": "0.746", "volume": "9662970", "open": "1.800", "high": "0.798", "low": "0.476"}, {"reportDate": "2016-01-04", "lastClose": "0.307", "volume": "31401170", "open": "0.742", "high": "0.977", "low": "0.049"}, {"reportDate": "2016-01-05", "lastClose": "0.780", "volume": "10831240", "open": "0.276", "high": "1.289", "low": "0.627"}, {"reportDate": "2016-01-06", "lastClose": "1.560", "volume": "20289772", "open": "0.729", "high": "1.602", "low": "1.042"}, {"reportDate": "2016-01-07", "lastClose": "1.437", "volume": "20717995", "open": "1.446", "high": "1.469", "low": "0.280"}, {"reportDate": "2016-01-08", "lastClose": "2.111", "volume": "30834059", "open": "1.334", "high": "2.268", "low": "0.395"}, {"reportDate": "2016-01-11", "lastClose": "1.284", "volume": "18325401", "open": "2.084", "high": "1.411", "low": "0.579"}, {"reportDate": "2016-01-12", "lastClose": "2.122", "volume": "15072064", "open": "1.282", "high": "2.265", "low": "1.187"}, {"reportDate": "2016-01-13", "lastClose": "2.017", "volume": "10247648", "open": "2.060", "high": "2.248", "low": "1.757"}, {"reportDate": "2016-01-14", "lastClose": "1.086", "volume": "13189531", "open": "1.988", "high": "1.466", "low": "0.059"}, {"reportDate": "2016-01-15", "lastClose": "1.931", "volume": "20534410", "open": "0.995", "high": "1.988", "low": "0.183"}, {"reportDate": "2016-01-19", "lastClose": "1.749", "volume": "18841896", "open": "1.913", "high": "1.808", "low": "1.660"}, {"reportDate": "2016-01-20", "lastClose": "1.137", "volume": "29104020", "open": "1.582", "high": "1.164", "low": "0.604"}, {"reportDate": "2016-01-21", "lastClose": "1.638", "volume": "25319311", "open": "1.047", "high": "1.881", "low": "1.613"}, {"reportDate": "2016-01-22", "lastClose": "1.329", "volume": "14970898", "open": "1.596", "high": "1.951", "low": "1.062"}, {"reportDate": "2016-01-25", "lastClose": "0.864", "volume": "11209623", "open": "1.210", "high": "1.874", "low": "0.142"}, {"reportDate": "2016-01-26", "lastClose": "1.011", "volume": "9347848", "open": "0.861", "high": "1.599", "low": "0.587"}, {"reportDate": "2016-01-27", "lastClose": "2.014", "volume": "9604040", "open": "0.912", "high": "2.105", "low": "1.954"}, {"reportDate": "2016-01-28", "lastClose": "0.858", "volume": "6403482", "open": "1.950", "high": "1.027", "low": "0.394"}, {"reportDate": "2016-01-29", "lastClose": "1.908", "volume": "10751822", "open": "0.857", "high": "2.061", "low": "1.388"}, {"reportDate": "2016-02-01", "lastClose": "0.704", "volume": "7680023", "open": "1.741", "high": "1.115", "low": "0.111"}, {"reportDate": "2016-02-02", "lastClose": "1.282", "volume": "9464444", "open": "0.689", "high": "1.754", "low": "0.948"}, {"reportDate": "2016-02-03", "lastClose": "1.293", "volume": "9237179", "open": "1.194", "high": "1.995", "low": "0.266"}, {"reportDate": "2016-02-04", "lastClose": "0.542", "volume": "7252426", "open": "1.224", "high": "1.117", "low": "0.345"}, {"reportDate": "2016-02-05", "lastClose": "1.150", "volume": "7289837", "open": "0.495", "high": "1.397", "low": "0.496"}, {"reportDate": "2016-02-08", "lastClose": "0.622", "volume": "11270275", "open": "1.052", "high": "0.675", "low": "0.584"}, {"reportDate": "2016-02-09", "lastClose": "1.792", "volume": "13073073", "open": "0.576", "high": "1.932", "low": "1.423"}, {"reportDate": "2016-02-10", "lastClose": "0.158", "volume": "7654223", "open": "1.741", "high": "1.790", "low": "0.081"}, {"reportDate": "2016-02-11", "lastClose": "1.197", "volume": "7824548", "open": "0.151", "high": "1.758", "low": "0.851"}, {"reportDate": "2016-02-12", "lastClose": "0.857", "volume": "9477367", "open": "1.094", "high": "1.518", "low": "0.820"}, {"reportDate": "2016-02-16", "lastClose": "0.163", "volume": "10097688", "open": "0.794", "high": "1.358", "low": "0.017"}, {"reportDate": "2016-02-17", "lastClose": "1.285", "volume": "11289131", "open": "0.149", "high": "1.728", "low": "0.999"}, {"reportDate": "2016-02-18", "lastClose": "1.300", "volume": "8751358", "open": "1.228", "high": "1.592", "low": "1.171"}, {"reportDate": "2016-02-19", "lastClose": "0.632", "volume": "7368538", "open": "1.199", "high": "1.600", "low": "0.280"}, {"reportDate": "2016-02-22", "lastClose": "1.763", "volume": "8334096", "open": "0.626", "high": "1.932", "low": "1.615"}, {"reportDate": "2016-02-23", "lastClose": "1.917", "volume": "6177020", "open": "1.735", "high": "1.973", "low": "1.816"}, {"reportDate": "2016-02-24", "lastClose": "1.930", "volume": "6049676", "open": "1.878", "high": "1.991", "low": "1.857"}, {"reportDate": "2016-02-25", "lastClose": "1.117", "volume": "5088212", "open": "1.927", "high": "1.672", "low": "1.023"}, {"reportDate": "2016-02-26", "lastClose": "2.090", "volume": "7787375", "open": "1.056", "high": "2.095", "low": "2.025"}, {"reportDate": "2016-02-29", "lastClose": "1.016", "volume": "9462967", "open": "1.901", "high": "1.167", "low": "0.820"}, {"reportDate": "2016-03-01", "lastClose": "1.153", "volume": "8203109", "open": "1.002", "high": "1.317", "low": "1.142"}, {"reportDate": "2016-03-02", "lastClose": "2.186", "volume": "9387392", "open": "1.141", "high": "2.279", "low": "2.180"}, {"reportDate": "2016-03-03", "lastClose": "1.617", "volume": "18609399", "open": "2.044", "high": "1.758", "low": "1.596"}, {"reportDate": "2016-03-04", "lastClose": "1.840", "volume": "14024200", "open": "1.576", "high": "2.405", "low": "0.096"}, {"reportDate": "2016-03-07", "lastClose": "1.830", "volume": "7629773", "open": "1.799", "high": "2.409", "low": "0.805"}, {"reportDate": "2016-03-08", "lastClose": "1.221", "volume": "8047311", "open": "1.692", "high": "1.329", "low": "1.106"}, {"reportDate": "2016-03-09", "lastClose": "0.600", "volume": "10938899", "open": "1.199", "high": "1.648", "low": "0.047"}, {"reportDate": "2016-03-10", "lastClose": "1.917", "volume": "8830303", "open": "0.598", "high": "2.043", "low": "1.360"}, {"reportDate": "2016-03-11", "lastClose": "1.148", "volume": "21246123", "open": "1.867", "high": "1.346", "low": "0.025"}, {"reportDate": "2016-03-14", "lastClose": "2.600", "volume": "32367645", "open": "1.124", "high": "2.675", "low": "2.279"}, {"reportDate": "2016-03-15", "lastClose": "2.187", "volume": "18692472", "open": "2.503", "high": "2.215", "low": "1.932"}, {"reportDate": "2016-03-16", "lastClose": "1.536", "volume": "11333795", "open": "2.183", "high": "2.345", "low": "0.534"}, {"reportDate": "2016-03-17", "lastClose": "0.499", "volume": "24202720", "open": "1.480", "high": "2.778", "low": "0.390"}, {"reportDate": "2016-03-18", "lastClose": "2.426", "volume": "22954745", "open": "0.481", "high": "2.620", "low": "0.493"}, {"reportDate": "2016-03-21", "lastClose": "0.433", "volume": "13115564", "open": "2.208", "high": "2.234", "low": "0.375"}, {"reportDate": "2016-03-22", "lastClose": "0.743", "volume": "9290323", "open": "0.422", "high": "1.193", "low": "0.245"}, {"reportDate": "2016-03-23", "lastClose": "2.133", "volume": "9514634", "open": "0.693", "high": "2.288", "low": "0.224"}, {"reportDate": "2016-03-24", "lastClose": "1.558", "volume": "8771365", "open": "1.987", "high": "2.283", "low": "1.342"}, {"reportDate": "2016-03-28", "lastClose": "2.559", "volume": "6385723", "open": "1.537", "high": "2.579", "low": "1.763"}, {"reportDate": "2016-03-29", "lastClose": "2.153", "volume": "12503688", "open": "2.361", "high": "2.175", "low": "1.332"}, {"reportDate": "2016-03-30", "lastClose": "1.427", "volume": "14829885", "open": "2.042", "high": "2.008", "low": "0.241"}, {"reportDate": "2016-03-31", "lastClose": "2.169", "volume": "7456433", "open": "1.356", "high": "2.730", "low": "1.108"}, {"reportDate": "2016-04-01", "lastClose": "1.853", "volume": "6859236", "open": "2.076", "high": "2.299", "low": "1.696"}, {"reportDate": "2016-04-04", "lastClose": "0.414", "volume": "5373420", "open": "1.796", "high": "1.039", "low": "0.260"}, {"reportDate": "2016-04-05", "lastClose": "1.866", "volume": "7947206", "open": "0.403", "high": "1.943", "low": "0.452"}, {"reportDate": "2016-04-06", "lastClose": "0.975", "volume": "11618205", "open": "1.765", "high": "1.990", "low": "0.702"}, {"reportDate": "2016-04-07", "lastClose": "2.095", "volume": "11626205", "open": "0.946", "high": "2.610", "low": "1.322"}, {"reportDate": "2016-04-08", "lastClose": "2.479", "volume": "6880415", "open": "2.073", "high": "2.519", "low": "1.967"}, {"reportDate": "2016-04-11", "lastClose": "2.712", "volume": "7938828", "open": "2.296", "high": "2.766", "low": "2.488"}, {"reportDate": "2016-04-12", "lastClose": "2.212", "volume": "14328929", "open": "2.534", "high": "2.351", "low": "1.953"}, {"reportDate": "2016-04-13", "lastClose": "1.957", "volume": "7763010", "open": "2.056", "high": "2.290", "low": "0.442"}, {"reportDate": "2016-04-14", "lastClose": "1.038", "volume": "7710688", "open": "1.922", "high": "1.612", "low": "0.523"}, {"reportDate": "2016-04-15", "lastClose": "2.346", "volume": "6407020", "open": "0.997", "high": "2.583", "low": "1.671"}, {"reportDate": "2016-04-18", "lastClose": "2.643", "volume": "8772388", "open": "2.225", "high": "2.764", "low": "0.671"}, {"reportDate": "2016-04-19", "lastClose": "1.517", "volume": "10460536", "open": "2.457", "high": "1.812", "low": "0.673"}, {"reportDate": "2016-04-20", "lastClose": "1.431", "volume": "6820460", "open": "1.483", "high": "2.258", "low": "1.278"}, {"reportDate": "2016-04-21", "lastClose": "1.931", "volume": "13228252", "open": "1.296", "high": "2.316", "low": "1.306"}, {"reportDate": "2016-04-22", "lastClose": "1.535", "volume": "124750567", "open": "1.771", "high": "3.761", "low": "0.722"}, {"reportDate": "2016-04-25", "lastClose": "3.048", "volume": "73709696", "open": "1.446", "high": "3.578", "low": "2.209"}, {"reportDate": "2016-04-26", "lastClose": "2.258", "volume": "32778362", "open": "2.884", "high": "2.894", "low": "1.665"}, {"reportDate": "2016-04-27", "lastClose": "3.172", "volume": "19832957", "open": "2.052", "high": "3.630", "low": "3.130"}, {"reportDate": "2016-04-28", "lastClose": "3.270", "volume": "18369491", "open": "3.159", "high": "3.325", "low": "3.106"}, {"reportDate": "2016-04-29", "lastClose": "3.477", "volume": "15576751", "open": "3.059", "high": "3.528", "low": "3.197"}, {"reportDate": "2016-05-02", "lastClose": "1.196", "volume": "14873267", "open": "3.336", "high": "1.910", "low": "0.363"}, {"reportDate": "2016-05-03", "lastClose": "1.987", "volume": "11291260", "open": "1.098", "high": "2.132", "low": "1.605"}, {"reportDate": "2016-05-04", "lastClose": "2.758", "volume": "7688719", "open": "1.807", "high": "2.949", "low": "0.832"}, {"reportDate": "2016-05-05", "lastClose": "1.470", "volume": "18997093", "open": "2.492", "high": "3.234", "low": "0.493"}, {"reportDate": "2016-05-06", "lastClose": "1.411", "volume": "9728220", "open": "1.404", "high": "2.514", "low": "0.461"}, {"reportDate": "2016-05-09", "lastClose": "1.721", "volume": "14503920", "open": "1.348", "high": "2.748", "low": "1.146"}, {"reportDate": "2016-05-10", "lastClose": "1.481", "volume": "8306241", "open": "1.699", "high": "3.207", "low": "1.027"}, {"reportDate": "2016-05-11", "lastClose": "1.390", "volume": "7046315", "open": "1.452", "high": "2.815", "low": "0.603"}, {"reportDate": "2016-05-12", "lastClose": "1.507", "volume": "9077590", "open": "1.297", "high": "2.478", "low": "1.413"}, {"reportDate": "2016-05-13", "lastClose": "1.714", "volume": "13632527", "open": "1.416", "high": "1.760", "low": "0.056"}, {"reportDate": "2016-05-16", "lastClose": "3.091", "volume": "13625999", "open": "1.578", "high": "3.505", "low": "2.114"}, {"reportDate": "2016-05-17", "lastClose": "3.588", "volume": "17747665", "open": "3.049", "high": "3.662", "low": "3.538"}, {"reportDate": "2016-05-18", "lastClose": "1.433", "volume": "16017649", "open": "3.539", "high": "1.446", "low": "0.488"}, {"reportDate": "2016-05-19", "lastClose": "3.170", "volume": "17352386", "open": "1.416", "high": "3.638", "low": "3.163"}, {"reportDate": "2016-05-20", "lastClose": "1.232", "volume": "12466043", "open": "2.855", "high": "3.757", "low": "0.097"}, {"reportDate": "2016-05-23", "lastClose": "2.277", "volume": "29542731", "open": "1.145", "high": "2.321", "low": "1.442"}, {"reportDate": "2016-05-24", "lastClose": "3.657", "volume": "29876609", "open": "2.110", "high": "3.986", "low": "3.299"}, {"reportDate": "2016-05-25", "lastClose": "2.972", "volume": "23757006", "open": "3.422", "high": "4.251", "low": "2.184"}, {"reportDate": "2016-05-26", "lastClose": "2.454", "volume": "18960777", "open": "2.884", "high": "3.718", "low": "1.674"}, {"reportDate": "2016-05-27", "lastClose": "3.915", "volume": "32427692", "open": "2.328", "high": "4.368", "low": "3.773"}, {"reportDate": "2016-05-31", "lastClose": "4.341", "volume": "24075688", "open": "3.769", "high": "4.583", "low": "2.795"}, {"reportDate": "2016-06-01", "lastClose": "3.488", "volume": "28525731", "open": "3.991", "high": "3.805", "low": "1.019"}, {"reportDate": "2016-06-02", "lastClose": "2.597", "volume": "30789115", "open": "3.143", "high": "3.462", "low": "0.926"}, {"reportDate": "2016-06-03", "lastClose": "3.851", "volume": "14312573", "open": "2.348", "high": "3.954", "low": "3.808"}, {"reportDate": "2016-06-06", "lastClose": "0.626", "volume": "18118448", "open": "3.707", "high": "1.394", "low": "0.086"}, {"reportDate": "2016-06-07", "lastClose": "4.314", "volume": "20243996", "open": "0.615", "high": "4.365", "low": "4.298"}, {"reportDate": "2016-06-08", "lastClose": "3.436", "volume": "14963740", "open": "4.080", "high": "4.088", "low": "2.444"}, {"reportDate": "2016-06-09", "lastClose": "2.717", "volume": "13799924", "open": "3.110", "high": "2.729", "low": "0.400"}, {"reportDate": "2016-06-10", "lastClose": "2.241", "volume": "13706404", "open": "2.650", "high": "2.825", "low": "2.090"}, {"reportDate": "2016-06-13", "lastClose": "1.412", "volume": "12160051", "open": "2.121", "high": "3.549", "low": "1.212"}, {"reportDate": "2016-06-14", "lastClose": "2.570", "volume": "13457571", "open": "1.397", "high": "3.702", "low": "1.685"}, {"reportDate": "2016-06-15", "lastClose": "3.872", "volume": "10593778", "open": "2.556", "high": "4.279", "low": "1.601"}, {"reportDate": "2016-06-16", "lastClose": "3.102", "volume": "28690047", "open": "3.725", "high": "3.775", "low": "0.547"}, {"reportDate": "2016-06-17", "lastClose": "4.430", "volume": "57105765", "open": "2.885", "high": "4.837", "low": "4.025"}, {"reportDate": "2016-06-20", "lastClose": "4.406", "volume": "37892650", "open": "4.188", "high": "4.825", "low": "3.100"}, {"reportDate": "2016-06-21", "lastClose": "2.114", "volume": "34523996", "open": "4.311", "high": "3.654", "low": "0.981"}, {"reportDate": "2016-06-22", "lastClose": "4.986", "volume": "44718688", "open": "2.091", "high": "5.133", "low": "4.764"}, {"reportDate": "2016-06-23", "lastClose": "4.777", "volume": "26983221", "open": "4.618", "high": "4.815", "low": "4.452"}, {"reportDate": "2016-06-24", "lastClose": "4.163", "volume": "30063603", "open": "4.499", "high": "4.232", "low": "3.563"}, {"reportDate": "2016-06-27", "lastClose": "0.739", "volume": "30090182", "open": "3.972", "high": "1.387", "low": "0.469"}, {"reportDate": "2016-06-28", "lastClose": "1.506", "volume": "26522799", "open": "0.683", "high": "3.461", "low": "0.610"}, {"reportDate": "2016-06-29", "lastClose": "4.892", "volume": "28712512", "open": "1.440", "high": "5.114", "low": "4.436"}, {"reportDate": "2016-06-30", "lastClose": "3.798", "volume": "23028915", "open": "4.796", "high": "4.861", "low": "2.237"}, {"reportDate": "2016-07-01", "lastClose": "3.175", "volume": "17944377", "open": "3.643", "high": "3.619", "low": "2.875"}, {"reportDate": "2016-07-05", "lastClose": "4.031", "volume": "15597692", "open": "2.893", "high": "4.201", "low": "3.757"}, {"reportDate": "2016-07-06", "lastClose": "4.570", "volume": "15592223", "open": "3.988", "high": "4.769", "low": "3.790"}, {"reportDate": "2016-07-07", "lastClose": "2.444", "volume": "13799356", "open": "4.148", "high": "4.004", "low": "1.052"}, {"reportDate": "2016-07-08", "lastClose": "0.996", "volume": "24499564", "open": "2.300", "high": "3.510", "low": "0.594"}, {"reportDate": "2016-07-11", "lastClose": "3.036", "volume": "18317159", "open": "0.973", "high": "4.833", "low": "2.474"}, {"reportDate": "2016-07-12", "lastClose": "3.830", "volume": "19704762", "open": "2.795", "high": "4.207", "low": "3.220"}, {"reportDate": "2016-07-13", "lastClose": "2.700", "volume": "13040723", "open": "3.772", "high": "4.043", "low": "1.915"}, {"reportDate": "2016-07-14", "lastClose": "4.577", "volume": "20036885", "open": "2.505", "high": "4.770", "low": "4.523"}, {"reportDate": "2016-07-15", "lastClose": "2.002", "volume": "12031895", "open": "4.247", "high": "3.426", "low": "1.998"}, {"reportDate": "2016-07-18", "lastClose": "5.014", "volume": "36662788", "open": "1.824", "high": "5.453", "low": "4.612"}, {"reportDate": "2016-07-19", "lastClose": "4.095", "volume": "20021312", "open": "4.597", "high": "4.197", "low": "3.911"}, {"reportDate": "2016-07-20", "lastClose": "2.377", "volume": "17097668", "open": "4.092", "high": "2.913", "low": "2.116"}, {"reportDate": "2016-07-21", "lastClose": "4.219", "volume": "38597113", "open": "2.219", "high": "4.565", "low": "2.463"}, {"reportDate": "2016-07-22", "lastClose": "1.797", "volume": "92037424", "open": "3.888", "high": "4.727", "low": "0.114"}, {"reportDate": "2016-07-25", "lastClose": "5.723", "volume": "117719930", "open": "1.727", "high": "6.864", "low": "1.981"}, {"reportDate": "2016-07-26", "lastClose": "3.113", "volume": "71037431", "open": "5.249", "high": "4.501", "low": "2.154"}, {"reportDate": "2016-07-27", "lastClose": "4.615", "volume": "32102291", "open": "2.870", "high": "6.129", "low": "4.092"}, {"reportDate": "2016-07-28", "lastClose": "5.427", "volume": "26900068", "open": "4.453", "high": "5.970", "low": "2.386"}, {"reportDate": "2016-07-29", "lastClose": "5.669", "volume": "18798926", "open": "5.175", "high": "6.375", "low": "1.069"}, {"reportDate": "2016-08-01", "lastClose": "5.629", "volume": "22459347", "open": "5.265", "high": "6.328", "low": "5.499"}, {"reportDate": "2016-08-02", "lastClose": "4.275", "volume": "33047810", "open": "5.584", "high": "6.043", "low": "3.485"}, {"reportDate": "2016-08-03", "lastClose": "6.110", "volume": "22993746", "open": "4.243", "high": "6.273", "low": "6.092"}, {"reportDate": "2016-08-04", "lastClose": "6.057", "volume": "18022632", "open": "6.066", "high": "6.340", "low": "5.363"}, {"reportDate": "2016-08-05", "lastClose": "2.416", "volume": "16817232", "open": "5.939", "high": "5.693", "low": "1.728"}, {"reportDate": "2016-08-08", "lastClose": "5.767", "volume": "17157007", "open": "2.219", "high": "6.619", "low": "4.649"}, {"reportDate": "2016-08-09", "lastClose": "3.826", "volume": "14556656", "open": "5.738", "high": "6.576", "low": "0.528"}, {"reportDate": "2016-08-10", "lastClose": "6.311", "volume": "26920128", "open": "3.504", "high": "6.414", "low": "6.170"}, {"reportDate": "2016-08-11", "lastClose": "4.116", "volume": "11558568", "open": "5.905", "high": "5.598", "low": "1.184"}, {"reportDate": "2016-08-12", "lastClose": "2.940", "volume": "24316370", "open": "3.777", "high": "6.416", "low": "2.466"}, {"reportDate": "2016-08-15", "lastClose": "5.245", "volume": "25877706", "open": "2.724", "high": "5.834", "low": "4.601"}, {"reportDate": "2016-08-16", "lastClose": "5.823", "volume": "23341425", "open": "4.727", "high": "6.759", "low": "4.963"}, {"reportDate": "2016-08-17", "lastClose": "2.309", "volume": "11748747", "open": "5.777", "high": "4.895", "low": "0.127"}, {"reportDate": "2016-08-18", "lastClose": "6.653", "volume": "25080440", "open": "2.079", "high": "6.981", "low": "3.224"}, {"reportDate": "2016-08-19", "lastClose": "2.901", "volume": "65855964", "open": "6.303", "high": "3.494", "low": "0.833"}, {"reportDate": "2016-08-22", "lastClose": "5.017", "volume": "36084077", "open": "2.620", "high": "7.150", "low": "4.381"}, {"reportDate": "2016-08-23", "lastClose": "6.339", "volume": "23320326", "open": "4.544", "high": "6.585", "low": "6.100"}, {"reportDate": "2016-08-24", "lastClose": "7.316", "volume": "18450723", "open": "5.817", "high": "7.331", "low": "7.132"}, {"reportDate": "2016-08-25", "lastClose": "3.612", "volume": "13202016", "open": "6.898", "high": "7.124", "low": "3.517"}, {"reportDate": "2016-08-26", "lastClose": "5.989", "volume": "28435957", "open": "3.282", "high": "6.719", "low": "4.660"}, {"reportDate": "2016-08-29", "lastClose": "3.765", "volume": "16853539", "open": "5.446", "high": "6.517", "low": "2.123"}, {"reportDate": "2016-08-30", "lastClose": "4.147", "volume": "15375347", "open": "3.566", "high": "6.253", "low": "2.881"}, {"reportDate": "2016-08-31", "lastClose": "3.081", "volume": "18207328", "open": "3.968", "high": "6.911", "low": "2.830"}, {"reportDate": "2016-09-01", "lastClose": "2.018", "volume": "19295794", "open": "3.062", "high": "3.751", "low": "1.251"}, {"reportDate": "2016-09-02", "lastClose": "5.524", "volume": "15271434", "open": "1.869", "high": "7.235", "low": "1.497"}, {"reportDate": "2016-09-06", "lastClose": "6.277", "volume": "20068504", "open": "5.037", "high": "6.522", "low": "5.747"}, {"reportDate": "2016-09-07", "lastClose": "6.283", "volume": "54895524", "open": "5.761", "high": "6.472", "low": "6.219"}, {"reportDate": "2016-09-08", "lastClose": "6.013", "volume": "87852701", "open": "6.121", "high": "6.267", "low": "5.686"}, {"reportDate": "2016-09-09", "lastClose": "4.053", "volume": "147624663", "open": "5.637", "high": "5.187", "low": "2.689"}, {"reportDate": "2016-09-12", "lastClose": "4.035", "volume": "72464966", "open": "3.840", "high": "4.137", "low": "2.922"}, {"reportDate": "2016-09-13", "lastClose": "2.138", "volume": "46616465", "open": "3.871", "high": "2.474", "low": "0.727"}, {"reportDate": "2016-09-14", "lastClose": "5.748", "volume": "59568137", "open": "2.132", "high": "5.871", "low": "5.656"}, {"reportDate": "2016-09-15", "lastClose": "4.424", "volume": "51375112", "open": "5.699", "high": "4.494", "low": "3.388"}, {"reportDate": "2016-09-16", "lastClose": "3.534", "volume": "44539872", "open": "4.143", "high": "4.782", "low": "1.896"}, {"reportDate": "2016-09-19", "lastClose": "5.637", "volume": "32526631", "open": "3.294", "high": "5.709", "low": "5.637"}, {"reportDate": "2016-09-20", "lastClose": "6.025", "volume": "25977389", "open": "5.522", "high": "6.191", "low": "6.022"}, {"reportDate": "2016-09-21", "lastClose": "4.271", "volume": "31012234", "open": "5.684", "high": "5.085", "low": "2.389"}, {"reportDate": "2016-09-22", "lastClose": "5.471", "volume": "28903397", "open": "4.115", "high": "6.134", "low": "4.765"}, {"reportDate": "2016-09-23", "lastClose": "0.714", "volume": "58840107", "open": "5.037", "high": "5.559", "low": "0.015"}, {"reportDate": "2016-09-26", "lastClose": "2.998", "volume": "28574247", "open": "0.669", "high": "3.228", "low": "1.924"}, {"reportDate": "2016-09-27", "lastClose": "6.142", "volume": "29535125", "open": "2.903", "high": "6.231", "low": "5.800"}, {"reportDate": "2016-09-28", "lastClose": "2.369", "volume": "22890540", "open": "6.069", "high": "5.370", "low": "0.430"}, {"reportDate": "2016-09-29", "lastClose": "2.351", "volume": "29851941", "open": "2.252", "high": "3.692", "low": "1.956"}, {"reportDate": "2016-09-30", "lastClose": "4.867", "volume": "44758879", "open": "2.245", "high": "5.462", "low": "3.089"}, {"reportDate": "2016-10-03", "lastClose": "2.368", "volume": "26061825", "open": "4.420", "high": "6.925", "low": "1.754"}, {"reportDate": "2016-10-04", "lastClose": "6.673", "volume": "25422574", "open": "2.200", "high": "6.884", "low": "6.634"}, {"reportDate": "2016-10-05", "lastClose": "2.656", "volume": "28986551", "open": "6.646", "high": "4.906", "low": "2.114"}, {"reportDate": "2016-10-06", "lastClose": "6.182", "volume": "25720403", "open": "2.432", "high": "6.586", "low": "6.122"}, {"reportDate": "2016-10-07", "lastClose": "4.508", "volume": "30517281", "open": "6.111", "high": "6.197", "low": "0.520"}, {"reportDate": "2016-10-10", "lastClose": "3.742", "volume": "11176881", "open": "4.393", "high": "4.111", "low": "1.320"}, {"reportDate": "2016-10-11", "lastClose": "4.427", "volume": "27870591", "open": "3.658", "high": "5.604", "low": "2.503"}, {"reportDate": "2016-10-12", "lastClose": "2.014", "volume": "32525811", "open": "4.355", "high": "2.351", "low": "0.226"}, {"reportDate": "2016-10-13", "lastClose": "4.254", "volume": "25743141", "open": "1.847", "high": "6.206", "low": "3.810"}, {"reportDate": "2016-10-14", "lastClose": "6.120", "volume": "57033354", "open": "4.127", "high": "6.956", "low": "6.025"}, {"reportDate": "2016-10-17", "lastClose": "4.540", "volume": "20572985", "open": "6.013", "high": "4.587", "low": "2.696"}, {"reportDate": "2016-10-18", "lastClose": "4.989", "volume": "21811361", "open": "4.525", "high": "5.500", "low": "3.237"}, {"reportDate": "2016-10-19", "lastClose": "6.279", "volume": "25860647", "open": "4.563", "high": "6.557", "low": "5.995"}, {"reportDate": "2016-10-20", "lastClose": "4.730", "volume": "62671589", "open": "5.846", "high": "6.452", "low": "3.831"}, {"reportDate": "2016-10-21", "lastClose": "5.064", "volume": "63030494", "open": "4.480", "high": "5.783", "low": "3.572"}, {"reportDate": "2016-10-24", "lastClose": "2.399", "volume": "46319651", "open": "4.973", "high": "2.882", "low": "0.590"}, {"reportDate": "2016-10-25", "lastClose": "6.811", "volume": "65929588", "open": "2.235", "high": "6.949", "low": "6.286"}, {"reportDate": "2016-10-26", "lastClose": "4.614", "volume": "47005661", "open": "6.186", "high": "5.999", "low": "1.950"}, {"reportDate": "2016-10-27", "lastClose": "5.704", "volume": "35044772", "open": "4.360", "high": "6.657", "low": "4.237"}, {"reportDate": "2016-10-28", "lastClose": "5.605", "volume": "70737856", "open": "5.461", "high": "7.302", "low": "4.577"}, {"reportDate": "2016-10-31", "lastClose": "6.381", "volume": "39475056", "open": "5.484", "high": "7.150", "low": "4.615"}, {"reportDate": "2016-11-01", "lastClose": "4.112", "volume": "37308437", "open": "6.242", "high": "5.932", "low": "3.966"}, {"reportDate": "2016-11-02", "lastClose": "4.489", "volume": "29493755", "open": "3.782", "high": "5.672", "low": "3.880"}, {"reportDate": "2016-11-03", "lastClose": "5.010", "volume": "30637294", "open": "4.076", "high": "5.654", "low": "4.276"}, {"reportDate": "2016-11-04", "lastClose": "4.028", "volume": "27109674", "open": "4.787", "high": "6.121", "low": "2.956"}, {"reportDate": "2016-11-07", "lastClose": "1.722", "volume": "34607113", "open": "3.710", "high": "6.535", "low": "1.494"}, {"reportDate": "2016-11-08", "lastClose": "5.382", "volume": "30882846", "open": "1.556", "high": "6.992", "low": "3.245"}, {"reportDate": "2016-11-09", "lastClose": "4.407", "volume": "32442019", "open": "4.966", "high": "6.450", "low": "4.351"}, {"reportDate": "2016-11-10", "lastClose": "4.842", "volume": "64781283", "open": "4.040", "high": "5.189", "low": "4.605"}, {"reportDate": "2016-11-11", "lastClose": "3.180", "volume": "36630198", "open": "4.559", "high": "6.174", "low": "2.483"}, {"reportDate": "2016-11-14", "lastClose": "5.618", "volume": "26096082", "open": "2.865", "high": "6.730", "low": "5.498"}, {"reportDate": "2016-11-15", "lastClose": "1.014", "volume": "28788895", "open": "5.609", "high": "1.876", "low": "0.775"}, {"reportDate": "2016-11-16", "lastClose": "6.208", "volume": "69294636", "open": "1.011", "high": "6.916", "low": "5.923"}, {"reportDate": "2016-11-17", "lastClose": "6.366", "volume": "109417789", "open": "5.954", "high": "8.685", "low": "5.189"}, {"reportDate": "2016-11-18", "lastClose": "1.268", "volume": "51175222", "open": "6.196", "high": "3.531", "low": "0.810"}, {"reportDate": "2016-11-21", "lastClose": "6.910", "volume": "56931567", "open": "1.263", "high": "8.898", "low": "5.786"}, {"reportDate": "2016-11-22", "lastClose": "6.903", "volume": "59114269", "open": "6.700", "high": "8.226", "low": "1.950"}, {"reportDate": "2016-11-23", "lastClose": "8.144", "volume": "33736695", "open": "6.803", "high": "8.604", "low": "7.573"}, {"reportDate": "2016-11-25", "lastClose": "3.528", "volume": "14012547", "open": "7.422", "high": "6.225", "low": "3.122"}, {"reportDate": "2016-11-28", "lastClose": "7.044", "volume": "22783037", "open": "3.218", "high": "8.228", "low": "1.613"}, {"reportDate": "2016-11-29", "lastClose": "4.946", "volume": "47065138", "open": "6.463", "high": "6.417", "low": "2.738"}, {"reportDate": "2016-11-30", "lastClose": "5.388", "volume": "31407832", "open": "4.477", "high": "6.877", "low": "3.511"}, {"reportDate": "2016-12-01", "lastClose": "5.719", "volume": "56291885", "open": "5.274", "high": "6.402", "low": "5.070"}, {"reportDate": "2016-12-02", "lastClose": "3.526", "volume": "41600293", "open": "5.219", "high": "4.213", "low": "2.947"}, {"reportDate": "2016-12-05", "lastClose": "4.359", "volume": "31182304", "open": "3.348", "high": "6.942", "low": "4.254"}, {"reportDate": "2016-12-06", "lastClose": "5.494", "volume": "84869811", "open": "4.098", "high": "7.754", "low": "3.156"}, {"reportDate": "2016-12-07", "lastClose": "7.225", "volume": "46742338", "open": "4.968", "high": "8.170", "low": "5.825"}, {"reportDate": "2016-12-08", "lastClose": "3.664", "volume": "88988879", "open": "6.963", "high": "7.451", "low": "3.072"}, {"reportDate": "2016-12-09", "lastClose": "2.187", "volume": "56764784", "open": "3.415", "high": "5.232", "low": "0.793"}, {"reportDate": "2016-12-12", "lastClose": "2.317", "volume": "59604712", "open": "2.095", "high": "10.306", "low": "0.120"}, {"reportDate": "2016-12-13", "lastClose": "9.803", "volume": "43071358", "open": "2.114", "high": "10.062", "low": "8.840"}, {"reportDate": "2016-12-14", "lastClose": "9.871", "volume": "46431411", "open": "9.146", "high": "10.307", "low": "8.894"}, {"reportDate": "2016-12-15", "lastClose": "10.674", "volume": "45642937", "open": "9.397", "high": "10.808", "low": "9.181"}, {"reportDate": "2016-12-16", "lastClose": "9.138", "volume": "67560182", "open": "10.665", "high": "10.051", "low": "7.959"}, {"reportDate": "2016-12-19", "lastClose": "2.209", "volume": "39761357", "open": "8.594", "high": "9.044", "low": "1.041"}, {"reportDate": "2016-12-20", "lastClose": "5.909", "volume": "51462619", "open": "2.033", "high": "6.113", "low": "0.236"}, {"reportDate": "2016-12-21", "lastClose": "3.509", "volume": "44518507", "open": "5.540", "high": "4.634", "low": "2.470"}, {"reportDate": "2016-12-22", "lastClose": "4.367", "volume": "35035793", "open": "3.171", "high": "10.001", "low": "3.197"}, {"reportDate": "2016-12-23", "lastClose": "3.286", "volume": "27405915", "open": "4.049", "high": "9.832", "low": "0.808"}, {"reportDate": "2016-12-27", "lastClose": "2.080", "volume": "38077621", "open": "3.138", "high": "8.513", "low": "0.275"}, {"reportDate": "2016-12-28", "lastClose": "7.565", "volume": "70299223", "open": "1.967", "high": "12.006", "low": "3.183"}, {"reportDate": "2016-12-29", "lastClose": "9.162", "volume": "50144109", "open": "7.047", "high": "11.461", "low": "9.101"}, {"reportDate": "2016-12-30", "lastClose": "7.389", "volume": "42377479", "open": "8.718", "high": "10.752", "low": "1.121"}, {"reportDate": "2017-01-03", "lastClose": "4.538", "volume": "51720014", "open": "6.828", "high": "9.745", "low": "0.307"}, {"reportDate": "2017-01-04", "lastClose": "10.067", "volume": "35821678", "open": "4.462", "high": "10.104", "low": "7.782"}, {"reportDate": "2017-01-05", "lastClose": "10.550", "volume": "36130129", "open": "9.274", "high": "11.260", "low": "10.325"}, {"reportDate": "2017-01-06", "lastClose": "3.613", "volume": "27888016", "open": "10.501", "high": "6.359", "low": "2.136"}, {"reportDate": "2017-01-09", "lastClose": "10.445", "volume": "36394112", "open": "3.470", "high": "11.311", "low": "9.055"}, {"reportDate": "2017-01-10", "lastClose": "11.381", "volume": "28369855", "open": "9.993", "high": "11.426", "low": "11.131"}, {"reportDate": "2017-01-11", "lastClose": "2.713", "volume": "37141764", "open": "10.311", "high": "4.751", "low": "2.507"}, {"reportDate": "2017-01-12", "lastClose": "8.900", "volume": "60890988", "open": "2.639", "high": "9.835", "low": "6.844"}, {"reportDate": "2017-01-13", "lastClose": "9.625", "volume": "34317749", "open": "8.365", "high": "9.942", "low": "7.862"}, {"reportDate": "2017-01-17", "lastClose": "8.072", "volume": "62986607", "open": "8.915", "high": "8.329", "low": "5.145"}, {"reportDate": "2017-01-18", "lastClose": "3.204", "volume": "42393805", "open": "7.706", "high": "9.402", "low": "1.700"}, {"reportDate": "2017-01-19", "lastClose": "3.669", "volume": "40365363", "open": "2.980", "high": "8.204", "low": "0.789"}, {"reportDate": "2017-01-20", "lastClose": "8.198", "volume": "24403590", "open": "3.363", "high": "9.077", "low": "8.012"}, {"reportDate": "2017-01-23", "lastClose": "6.130", "volume": "24982001", "open": "8.163", "high": "6.550", "low": "4.923"}, {"reportDate": "2017-01-24", "lastClose": "7.299", "volume": "43340280", "open": "5.652", "high": "8.669", "low": "6.741"}, {"reportDate": "2017-01-25", "lastClose": "5.850", "volume": "53978881", "open": "6.753", "high": "6.439", "low": "5.514"}, {"reportDate": "2017-01-26", "lastClose": "8.987", "volume": "34483307", "open": "5.513", "high": "9.936", "low": "7.053"}, {"reportDate": "2017-01-27", "lastClose": "7.626", "volume": "29867872", "open": "8.984", "high": "7.703", "low": "7.438"}, {"reportDate": "2017-01-30", "lastClose": "8.380", "volume": "31218033", "open": "6.937", "high": "9.382", "low": "7.224"}, {"reportDate": "2017-01-31", "lastClose": "9.383", "volume": "43178785", "open": "8.293", "high": "9.613", "low": "8.465"}, {"reportDate": "2017-02-01", "lastClose": "10.466", "volume": "147122802", "open": "9.211", "high": "11.857", "low": "10.161"}, {"reportDate": "2017-02-02", "lastClose": "7.150", "volume": "101084538", "open": "9.595", "high": "7.528", "low": "1.272"}, {"reportDate": "2017-02-03", "lastClose": "9.139", "volume": "49553896", "open": "6.689", "high": "11.886", "low": "5.939"}, {"reportDate": "2017-02-06", "lastClose": "5.702", "volume": "137671010", "open": "8.441", "high": "12.747", "low": "0.243"}, {"reportDate": "2017-02-07", "lastClose": "12.527", "volume": "157738945", "open": "5.676", "high": "12.646", "low": "12.024"}, {"reportDate": "2017-02-08", "lastClose": "5.560", "volume": "72810632", "open": "12.243", "high": "10.173", "low": "4.637"}, {"reportDate": "2017-02-09", "lastClose": "9.212", "volume": "60797578", "open": "5.087", "high": "10.660", "low": "8.518"}, {"reportDate": "2017-02-10", "lastClose": "8.742", "volume": "45789457", "open": "8.606", "high": "10.178", "low": "8.469"}, {"reportDate": "2017-02-13", "lastClose": "11.838", "volume": "50403718", "open": "8.674", "high": "12.711", "low": "9.440"}, {"reportDate": "2017-02-14", "lastClose": "12.964", "volume": "37250945", "open": "11.763", "high": "13.031", "low": "12.833"}, {"reportDate": "2017-02-15", "lastClose": "6.053", "volume": "29402856", "open": "11.923", "high": "11.298", "low": "1.688"}, {"reportDate": "2017-02-16", "lastClose": "12.848", "volume": "49671222", "open": "5.684", "high": "12.991", "low": "11.032"}, {"reportDate": "2017-02-17", "lastClose": "9.260", "volume": "36836613", "open": "12.236", "high": "12.808", "low": "4.278"}, {"reportDate": "2017-02-21", "lastClose": "12.165", "volume": "64391414", "open": "9.140", "high": "13.456", "low": "10.180"}, {"reportDate": "2017-02-22", "lastClose": "13.144", "volume": "59964498", "open": "11.208", "high": "13.202", "low": "12.671"}, {"reportDate": "2017-02-23", "lastClose": "12.023", "volume": "70933918", "open": "12.955", "high": "12.611", "low": "11.704"}, {"reportDate": "2017-02-24", "lastClose": "5.814", "volume": "38487393", "open": "11.837", "high": "13.471", "low": "5.496"}, {"reportDate": "2017-02-27", "lastClose": "4.965", "volume": "82668637", "open": "5.532", "high": "9.408", "low": "1.647"}, {"reportDate": "2017-02-28", "lastClose": "12.481", "volume": "128968145", "open": "4.849", "high": "14.143", "low": "12.428"}, {"reportDate": "2017-03-01", "lastClose": "10.638", "volume": "58898204", "open": "12.025", "high": "14.075", "low": "8.251"}, {"reportDate": "2017-03-02", "lastClose": "13.086", "volume": "89362687", "open": "10.553", "high": "13.628", "low": "13.015"}, {"reportDate": "2017-03-03", "lastClose": "10.182", "volume": "141993046", "open": "12.189", "high": "10.390", "low": "7.257"}, {"reportDate": "2017-03-06", "lastClose": "11.723", "volume": "103073531", "open": "9.743", "high": "12.488", "low": "10.426"}, {"reportDate": "2017-03-07", "lastClose": "5.936", "volume": "73609594", "open": "11.289", "high": "8.130", "low": "4.053"}, {"reportDate": "2017-03-08", "lastClose": "11.944", "volume": "57164739", "open": "5.351", "high": "12.299", "low": "8.177"}, {"reportDate": "2017-03-09", "lastClose": "8.607", "volume": "40724948", "open": "11.723", "high": "10.639", "low": "4.279"}, {"reportDate": "2017-03-10", "lastClose": "11.782", "volume": "61316469", "open": "8.356", "high": "13.476", "low": "10.004"}, {"reportDate": "2017-03-13", "lastClose": "5.029", "volume": "71910524", "open": "11.315", "high": "13.246", "low": "4.566"}, {"reportDate": "2017-03-14", "lastClose": "13.585", "volume": "45934132", "open": "4.808", "high": "13.719", "low": "13.565"}, {"reportDate": "2017-03-15", "lastClose": "5.106", "volume": "46194378", "open": "13.185", "high": "8.557", "low": "4.927"}, {"reportDate": "2017-03-16", "lastClose": "6.620", "volume": "36797628", "open": "4.658", "high": "6.989", "low": "2.162"}, {"reportDate": "2017-03-17", "lastClose": "11.902", "volume": "220132708", "open": "5.961", "high": "13.102", "low": "11.093"}, {"reportDate": "2017-03-20", "lastClose": "9.132", "volume": "85984227", "open": "11.864", "high": "13.940", "low": "8.076"}, {"reportDate": "2017-03-21", "lastClose": "9.109", "volume": "71425824", "open": "8.758", "high": "11.938", "low": "7.041"}, {"reportDate": "2017-03-22", "lastClose": "11.921", "volume": "59909717", "open": "8.631", "high": "12.080", "low": "10.139"}, {"reportDate": "2017-03-23", "lastClose": "4.315", "volume": "37594417", "open": "10.881", "high": "10.334", "low": "3.303"}, {"reportDate": "2017-03-24", "lastClose": "8.230", "volume": "41895881", "open": "3.946", "high": "8.324", "low": "6.165"}, {"reportDate": "2017-03-27", "lastClose": "9.949", "volume": "40764833", "open": "7.485", "high": "13.016", "low": "3.304"}, {"reportDate": "2017-03-28", "lastClose": "9.949", "volume": "35006991", "open": "9.819", "high": "10.068", "low": "7.593"}, {"reportDate": "2017-03-29", "lastClose": "9.621", "volume": "34291623", "open": "9.947", "high": "12.938", "low": "4.376"}, {"reportDate": "2017-03-30", "lastClose": "8.312", "volume": "37028595", "open": "8.855", "high": "10.220", "low": "4.845"}, {"reportDate": "2017-03-31", "lastClose": "10.257", "volume": "80972268", "open": "8.156", "high": "13.870", "low": "2.045"}, {"reportDate": "2017-04-03", "lastClose": "12.074", "volume": "40013378", "open": "10.008", "high": "12.878", "low": "9.529"}, {"reportDate": "2017-04-04", "lastClose": "13.847", "volume": "51452905", "open": "11.978", "high": "13.988", "low": "13.439"}, {"reportDate": "2017-04-05", "lastClose": "8.797", "volume": "55939791", "open": "13.554", "high": "11.986", "low": "2.944"}, {"reportDate": "2017-04-06", "lastClose": "5.670", "volume": "115943230", "open": "8.516", "high": "12.524", "low": "1.871"}, {"reportDate": "2017-04-07", "lastClose": "2.487", "volume": "60774149", "open": "5.185", "high": "11.176", "low": "1.252"}, {"reportDate": "2017-04-10", "lastClose": "4.390", "volume": "40372980", "open": "2.425", "high": "10.282", "low": "2.719"}, {"reportDate": "2017-04-11", "lastClose": "12.692", "volume": "58319670", "open": "4.123", "high": "12.739", "low": "12.081"}, {"reportDate": "2017-04-12", "lastClose": "3.486", "volume": "33149806", "open": "11.523", "high": "6.171", "low": "1.080"}, {"reportDate": "2017-04-13", "lastClose": "7.799", "volume": "49522158", "open": "3.266", "high": "9.928", "low": "6.122"}, {"reportDate": "2017-04-17", "lastClose": "10.486", "volume": "31727956", "open": "7.471", "high": "10.724", "low": "7.692"}, {"reportDate": "2017-04-18", "lastClose": "7.910", "volume": "32473304", "open": "9.949", "high": "12.887", "low": "6.170"}, {"reportDate": "2017-04-19", "lastClose": "10.086", "volume": "31655665", "open": "7.534", "high": "13.052", "low": "9.487"}, {"reportDate": "2017-04-20", "lastClose": "9.764", "volume": "36790291", "open": "9.153", "high": "10.096", "low": "9.693"}, {"reportDate": "2017-04-21", "lastClose": "12.736", "volume": "24300027", "open": "9.500", "high": "12.766", "low": "12.706"}, {"reportDate": "2017-04-24", "lastClose": "7.919", "volume": "31594919", "open": "12.030", "high": "9.833", "low": "3.746"}, {"reportDate": "2017-04-25", "lastClose": "12.182", "volume": "34994697", "open": "7.204", "high": "13.112", "low": "9.261"}, {"reportDate": "2017-04-26", "lastClose": "11.064", "volume": "33336746", "open": "12.146", "high": "12.080", "low": "10.872"}, {"reportDate": "2017-04-27", "lastClose": "10.592", "volume": "30005120", "open": "10.142", "high": "11.665", "low": "7.912"}, {"reportDate": "2017-04-28", "lastClose": "7.626", "volume": "46668787", "open": "9.856", "high": "11.733", "low": "7.321"}, {"reportDate": "2017-05-01", "lastClose": "9.110", "volume": "51758787", "open": "7.230", "high": "13.275", "low": "7.343"}, {"reportDate": "2017-05-02", "lastClose": "8.995", "volume": "261256452", "open": "8.385", "high": "11.348", "low": "8.924"}, {"reportDate": "2017-05-03", "lastClose": "5.870", "volume": "127181699", "open": "8.439", "high": "7.808", "low": "1.391"}, {"reportDate": "2017-05-04", "lastClose": "6.557", "volume": "61757338", "open": "5.378", "high": "8.435", "low": "5.585"}, {"reportDate": "2017-05-05", "lastClose": "9.309", "volume": "51554588", "open": "6.264", "high": "9.330", "low": "7.844"}, {"reportDate": "2017-05-08", "lastClose": "7.714", "volume": "30487796", "open": "8.826", "high": "9.713", "low": "6.528"}, {"reportDate": "2017-05-09", "lastClose": "10.111", "volume": "43922224", "open": "7.542", "high": "10.117", "low": "10.030"}, {"reportDate": "2017-05-10", "lastClose": "4.023", "volume": "57323366", "open": "9.161", "high": "9.950", "low": "0.100"}, {"reportDate": "2017-05-11", "lastClose": "9.572", "volume": "71351737", "open": "3.794", "high": "10.598", "low": "7.875"}, {"reportDate": "2017-05-12", "lastClose": "10.806", "volume": "47010858", "open": "9.185", "high": "11.200", "low": "8.227"}, {"reportDate": "2017-05-15", "lastClose": "7.309", "volume": "49881579", "open": "10.056", "high": "10.163", "low": "6.859"}, {"reportDate": "2017-05-16", "lastClose": "2.886", "volume": "136690359", "open": "7.116", "high": "5.256", "low": "2.834"}, {"reportDate": "2017-05-17", "lastClose": "9.861", "volume": "133158396", "open": "2.845", "high": "10.519", "low": "2.832"}, {"reportDate": "2017-05-18", "lastClose": "7.128", "volume": "75994883", "open": "9.049", "high": "8.491", "low": "3.710"}, {"reportDate": "2017-05-19", "lastClose": "9.440", "volume": "45888868", "open": "6.708", "high": "10.879", "low": "4.971"}, {"reportDate": "2017-05-22", "lastClose": "6.723", "volume": "70046049", "open": "9.039", "high": "10.516", "low": "2.242"}, {"reportDate": "2017-05-23", "lastClose": "6.960", "volume": "49629180", "open": "6.312", "high": "8.145", "low": "1.832"}, {"reportDate": "2017-05-24", "lastClose": "8.938", "volume": "42678539", "open": "6.860", "high": "10.160", "low": "0.824"}, {"reportDate": "2017-05-25", "lastClose": "10.299", "volume": "30539227", "open": "8.137", "high": "10.916", "low": "8.693"}, {"reportDate": "2017-05-26", "lastClose": "10.473", "volume": "28196592", "open": "9.908", "high": "10.487", "low": "10.197"}, {"reportDate": "2017-05-30", "lastClose": "6.136", "volume": "34336189", "open": "9.478", "high": "11.111", "low": "5.272"}, {"reportDate": "2017-05-31", "lastClose": "5.494", "volume": "40838893", "open": "5.530", "high": "9.219", "low": "4.827"}, {"reportDate": "2017-06-01", "lastClose": "10.824", "volume": "41597589", "open": "4.959", "high": "11.112", "low": "10.802"}, {"reportDate": "2017-06-02", "lastClose": "3.408", "volume": "38538284", "open": "10.214", "high": "3.822", "low": "2.492"}, {"reportDate": "2017-06-05", "lastClose": "7.902", "volume": "53579781", "open": "3.210", "high": "10.410", "low": "3.055"}, {"reportDate": "2017-06-06", "lastClose": "11.019", "volume": "105311848", "open": "7.316", "high": "11.635", "low": "10.578"}, {"reportDate": "2017-06-07", "lastClose": "12.444", "volume": "138090992", "open": "10.991", "high": "12.466", "low": "11.760"}, {"reportDate": "2017-06-08", "lastClose": "11.518", "volume": "77164817", "open": "11.437", "high": "11.992", "low": "11.133"}, {"reportDate": "2017-06-09", "lastClose": "10.629", "volume": "151113511", "open": "10.660", "high": "12.242", "low": "9.553"}, {"reportDate": "2017-06-12", "lastClose": "3.473", "volume": "103364090", "open": "10.397", "high": "9.968", "low": "3.341"}, {"reportDate": "2017-06-13", "lastClose": "11.642", "volume": "79741210", "open": "3.130", "high": "11.828", "low": "8.538"}, {"reportDate": "2017-06-14", "lastClose": "8.202", "volume": "43012520", "open": "11.188", "high": "8.739", "low": "6.760"}, {"reportDate": "2017-06-15", "lastClose": "3.231", "volume": "49478971", "open": "7.890", "high": "4.240", "low": "2.914"}, {"reportDate": "2017-06-16", "lastClose": "8.104", "volume": "50515245", "open": "3.075", "high": "9.094", "low": "8.026"}, {"reportDate": "2017-06-19", "lastClose": "9.660", "volume": "59846035", "open": "7.412", "high": "10.985", "low": "4.996"}, {"reportDate": "2017-06-20", "lastClose": "10.546", "volume": "116419376", "open": "9.520", "high": "11.111", "low": "8.543"}, {"reportDate": "2017-06-21", "lastClose": "11.662", "volume": "185546887", "open": "10.039", "high": "12.464", "low": "10.156"}, {"reportDate": "2017-06-22", "lastClose": "11.754", "volume": "140572806", "open": "10.669", "high": "12.171", "low": "7.732"}, {"reportDate": "2017-06-23", "lastClose": "1.041", "volume": "166993749", "open": "10.929", "high": "2.324", "low": "0.679"}, {"reportDate": "2017-06-26", "lastClose": "11.229", "volume": "96245312", "open": "0.966", "high": "12.021", "low": "4.801"}, {"reportDate": "2017-06-27", "lastClose": "7.747", "volume": "80361660", "open": "10.849", "high": "10.213", "low": "7.022"}, {"reportDate": "2017-06-28", "lastClose": "6.672", "volume": "75795779", "open": "7.494", "high": "10.922", "low": "3.440"}, {"reportDate": "2017-06-29", "lastClose": "11.374", "volume": "79043076", "open": "6.356", "high": "11.610", "low": "6.906"}, {"reportDate": "2017-06-30", "lastClose": "8.927", "volume": "55799398", "open": "10.495", "high": "11.944", "low": "7.354"}, {"reportDate": "2017-07-03", "lastClose": "5.889", "volume": "36831037", "open": "8.670", "high": "7.839", "low": "2.340"}, {"reportDate": "2017-07-05", "lastClose": "3.072", "volume": "88664798", "open": "5.369", "high": "6.362", "low": "2.408"}, {"reportDate": "2017-07-06", "lastClose": "8.206", "volume": "77847441", "open": "2.828", "high": "9.444", "low": "6.509"}, {"reportDate": "2017-07-07", "lastClose": "6.934", "volume": "73847572", "open": "7.991", "high": "12.533", "low": "6.292"}, {"reportDate": "2017-07-10", "lastClose": "9.291", "volume": "67834729", "open": "6.498", "high": "10.758", "low": "7.996"}, {"reportDate": "2017-07-11", "lastClose": "12.822", "volume": "69340832", "open": "8.486", "high": "13.017", "low": "10.867"}, {"reportDate": "2017-07-12", "lastClose": "9.058", "volume": "73116484", "open": "12.545", "high": "9.419", "low": "7.065"}, {"reportDate": "2017-07-13", "lastClose": "10.799", "volume": "91020923", "open": "8.805", "high": "12.509", "low": "6.620"}, {"reportDate": "2017-07-14", "lastClose": "12.458", "volume": "67538133", "open": "10.718", "high": "13.579", "low": "11.437"}, {"reportDate": "2017-07-17", "lastClose": "10.964", "volume": "64061616", "open": "11.465", "high": "13.730", "low": "0.791"}, {"reportDate": "2017-07-18", "lastClose": "11.790", "volume": "70625692", "open": "10.013", "high": "13.217", "low": "6.547"}, {"reportDate": "2017-07-19", "lastClose": "2.173", "volume": "47062297", "open": "11.594", "high": "13.428", "low": "0.417"}, {"reportDate": "2017-07-20", "lastClose": "4.913", "volume": "46174397", "open": "2.004", "high": "12.639", "low": "3.857"}, {"reportDate": "2017-07-21", "lastClose": "9.474", "volume": "47834848", "open": "4.655", "high": "10.473", "low": "2.570"}, {"reportDate": "2017-07-24", "lastClose": "13.136", "volume": "57097120", "open": "8.828", "high": "13.298", "low": "11.588"}, {"reportDate": "2017-07-25", "lastClose": "12.768", "volume": "87511516", "open": "12.590", "high": "14.189", "low": "10.287"}, {"reportDate": "2017-07-26", "lastClose": "7.075", "volume": "223535955", "open": "12.398", "high": "11.391", "low": "5.821"}, {"reportDate": "2017-07-27", "lastClose": "7.299", "volume": "115291948", "open": "6.778", "high": "14.077", "low": "6.768"}, {"reportDate": "2017-07-28", "lastClose": "8.728", "volume": "59593672", "open": "6.706", "high": "13.812", "low": "6.355"}, {"reportDate": "2017-07-31", "lastClose": "7.666", "volume": "60101275", "open": "8.292", "high": "11.311", "low": "5.386"}, {"reportDate": "2017-08-01", "lastClose": "8.442", "volume": "42106360", "open": "6.992", "high": "13.060", "low": "5.851"}, {"reportDate": "2017-08-02", "lastClose": "6.121", "volume": "57274839", "open": "8.180", "high": "13.364", "low": "3.171"}, {"reportDate": "2017-08-03", "lastClose": "4.611", "volume": "44858809", "open": "6.006", "high": "6.729", "low": "2.813"}, {"reportDate": "2017-08-04", "lastClose": "12.228", "volume": "52273657", "open": "4.517", "high": "13.063", "low": "10.676"}, {"reportDate": "2017-08-07", "lastClose": "5.502", "volume": "56895504", "open": "12.194", "high": "10.852", "low": "1.820"}, {"reportDate": "2017-08-08", "lastClose": "9.190", "volume": "41563741", "open": "5.330", "high": "13.151", "low": "1.053"}, {"reportDate": "2017-08-09", "lastClose": "8.679", "volume": "49229499", "open": "8.572", "high": "12.167", "low": "4.956"}, {"reportDate": "2017-08-10", "lastClose": "5.168", "volume": "66447644", "open": "8.492", "high": "6.002", "low": "2.256"}, {"reportDate": "2017-08-11", "lastClose": "2.413", "volume": "57820462", "open": "5.011", "high": "12.026", "low": "0.570"}, {"reportDate": "2017-08-14", "lastClose": "10.779", "volume": "52571968", "open": "2.269", "high": "10.873", "low": "10.531"}, {"reportDate": "2017-08-15", "lastClose": "12.589", "volume": "46254392", "open": "9.944", "high": "12.688", "low": "10.479"}, {"reportDate": "2017-08-16", "lastClose": "7.852", "volume": "57919062", "open": "12.064", "high": "9.644", "low": "7.373"}, {"reportDate": "2017-08-17", "lastClose": "9.599", "volume": "45100320", "open": "7.289", "high": "12.147", "low": "8.382"}, {"reportDate": "2017-08-18", "lastClose": "12.366", "volume": "37301371", "open": "9.034", "high": "12.436", "low": "10.170"}, {"reportDate": "2017-08-21", "lastClose": "11.229", "volume": "54097874", "open": "12.041", "high": "11.665", "low": "10.695"}, {"reportDate": "2017-08-22", "lastClose": "5.986", "volume": "34117586", "open": "10.417", "high": "8.951", "low": "0.915"}, {"reportDate": "2017-08-23", "lastClose": "12.132", "volume": "42864496", "open": "5.691", "high": "12.173", "low": "10.117"}, {"reportDate": "2017-08-24", "lastClose": "8.268", "volume": "32642274", "open": "11.938", "high": "11.177", "low": "8.238"}, {"reportDate": "2017-08-25", "lastClose": "12.026", "volume": "25246988", "open": "7.596", "high": "12.328", "low": "11.839"}, {"reportDate": "2017-08-28", "lastClose": "10.284", "volume": "30319437", "open": "11.995", "high": "12.163", "low": "9.703"}, {"reportDate": "2017-08-29", "lastClose": "4.338", "volume": "31281942", "open": "9.658", "high": "7.392", "low": "4.021"}, {"reportDate": "2017-08-30", "lastClose": "10.715", "volume": "39914292", "open": "4.285", "high": "10.754", "low": "2.631"}, {"reportDate": "2017-08-31", "lastClose": "8.307", "volume": "47468116", "open": "10.187", "high": "12.167", "low": "6.902"}, {"reportDate": "2017-09-01", "lastClose": "12.853", "volume": "43219287", "open": "7.626", "high": "13.192", "low": "12.499"}, {"reportDate": "2017-09-05", "lastClose": "9.888", "volume": "47647561", "open": "12.105", "high": "11.408", "low": "7.476"}, {"reportDate": "2017-09-06", "lastClose": "12.807", "volume": "32812208", "open": "8.983", "high": "12.941", "low": "12.431"}, {"reportDate": "2017-09-07", "lastClose": "4.465", "volume": "35020676", "open": "11.698", "high": "7.874", "low": "4.432"}, {"reportDate": "2017-09-08", "lastClose": "8.951", "volume": "52864417", "open": "4.331", "high": "9.757", "low": "6.927"}, {"reportDate": "2017-09-11", "lastClose": "12.387", "volume": "36304999", "open": "8.215", "high": "12.446", "low": "12.341"}, {"reportDate": "2017-09-12", "lastClose": "7.627", "volume": "52891707", "open": "11.399", "high": "10.600", "low": "6.114"}, {"reportDate": "2017-09-13", "lastClose": "7.234", "volume": "33060482", "open": "7.317", "high": "7.989", "low": "5.611"}, {"reportDate": "2017-09-14", "lastClose": "3.773", "volume": "35904199", "open": "6.949", "high": "9.887", "low": "1.627"}, {"reportDate": "2017-09-15", "lastClose": "11.872", "volume": "46773998", "open": "3.424", "high": "12.053", "low": "11.361"}, {"reportDate": "2017-09-18", "lastClose": "7.507", "volume": "77158092", "open": "11.836", "high": "8.788", "low": "5.854"}, {"reportDate": "2017-09-19", "lastClose": "9.033", "volume": "54263476", "open": "6.853", "high": "12.576", "low": "6.463"}, {"reportDate": "2017-09-20", "lastClose": "2.932", "volume": "84591107", "open": "8.660", "high": "5.239", "low": "0.398"}, {"reportDate": "2017-09-21", "lastClose": "11.453", "volume": "151050228", "open": "2.684", "high": "11.552", "low": "10.047"}, {"reportDate": "2017-09-22", "lastClose": "6.263", "volume": "45607523", "open": "10.497", "high": "10.966", "low": "2.858"}, {"reportDate": "2017-09-25", "lastClose": "12.278", "volume": "81056330", "open": "5.796", "high": "12.307", "low": "12.000"}, {"reportDate": "2017-09-26", "lastClose": "10.153", "volume": "65195419", "open": "11.650", "high": "12.259", "low": "10.058"}, {"reportDate": "2017-09-27", "lastClose": "9.857", "volume": "51446738", "open": "9.892", "high": "12.783", "low": "8.279"}, {"reportDate": "2017-09-28", "lastClose": "7.534", "volume": "28721073", "open": "9.169", "high": "9.159", "low": "5.822"}, {"reportDate": "2017-09-29", "lastClose": "7.234", "volume": "27721825", "open": "7.465", "high": "9.805", "low": "3.908"}, {"reportDate": "2017-10-02", "lastClose": "11.383", "volume": "29329668", "open": "6.848", "high": "11.773", "low": "8.991"}, {"reportDate": "2017-10-03", "lastClose": "8.421", "volume": "71432074", "open": "10.988", "high": "11.146", "low": "6.359"}, {"reportDate": "2017-10-04", "lastClose": "6.054", "volume": "39301522", "open": "7.660", "high": "12.450", "low": "4.062"}, {"reportDate": "2017-10-05", "lastClose": "11.015", "volume": "34038959", "open": "5.682", "high": "12.891", "low": "8.344"}, {"reportDate": "2017-10-06", "lastClose": "11.662", "volume": "26016284", "open": "10.621", "high": "12.258", "low": "9.335"}, {"reportDate": "2017-10-09", "lastClose": "10.558", "volume": "52912187", "open": "10.515", "high": "11.595", "low": "2.871"}, {"reportDate": "2017-10-10", "lastClose": "11.396", "volume": "40534472", "open": "10.156", "high": "13.617", "low": "0.506"}, {"reportDate": "2017-10-11", "lastClose": "12.538", "volume": "35189913", "open": "10.638", "high": "12.644", "low": "12.411"}, {"reportDate": "2017-10-12", "lastClose": "9.929", "volume": "59788142", "open": "12.200", "high": "12.636", "low": "6.288"}, {"reportDate": "2017-10-13", "lastClose": "12.020", "volume": "35668565", "open": "9.302", "high": "12.286", "low": "11.679"}, {"reportDate": "2017-10-16", "lastClose": "7.310", "volume": "32804126", "open": "11.979", "high": "11.853", "low": "6.113"}, {"reportDate": "2017-10-17", "lastClose": "1.071", "volume": "24688365", "open": "6.746", "high": "1.977", "low": "0.875"}, {"reportDate": "2017-10-18", "lastClose": "12.598", "volume": "36703646", "open": "1.005", "high": "13.861", "low": "2.546"}, {"reportDate": "2017-10-19", "lastClose": "13.043", "volume": "28620552", "open": "11.608", "high": "13.624", "low": "12.931"}, {"reportDate": "2017-10-20", "lastClose": "13.888", "volume": "29816485", "open": "11.903", "high": "13.895", "low": "13.723"}, {"reportDate": "2017-10-23", "lastClose": "3.126", "volume": "44189566", "open": "13.185", "high": "7.097", "low": "2.621"}, {"reportDate": "2017-10-24", "lastClose": "2.632", "volume": "65895425", "open": "2.833", "high": "11.974", "low": "2.136"}, {"reportDate": "2017-10-25", "lastClose": "12.873", "volume": "147077949", "open": "2.579", "high": "12.892", "low": "9.704"}, {"reportDate": "2017-10-26", "lastClose": "6.688", "volume": "73220359", "open": "12.260", "high": "8.947", "low": "5.231"}, {"reportDate": "2017-10-27", "lastClose": "9.378", "volume": "93999581", "open": "6.495", "high": "11.794", "low": "6.866"}, {"reportDate": "2017-10-30", "lastClose": "10.015", "volume": "120965593", "open": "8.631", "high": "10.228", "low": "9.543"}, {"reportDate": "2017-10-31", "lastClose": "10.113", "volume": "66008825", "open": "9.544", "high": "10.529", "low": "9.904"}, {"reportDate": "2017-11-01", "lastClose": "8.822", "volume": "54669597", "open": "9.323", "high": "10.117", "low": "8.047"}, {"reportDate": "2017-11-02", "lastClose": "6.242", "volume": "38787769", "open": "8.497", "high": "8.222", "low": "5.649"}, {"reportDate": "2017-11-03", "lastClose": "7.727", "volume": "37408289", "open": "6.162", "high": "9.880", "low": "1.210"}, {"reportDate": "2017-11-06", "lastClose": "4.644", "volume": "77177263", "open": "7.389", "high": "6.337", "low": "1.672"}, {"reportDate": "2017-11-07", "lastClose": "8.935", "volume": "63770658", "open": "4.304", "high": "9.359", "low": "8.600"}, {"reportDate": "2017-11-08", "lastClose": "7.935", "volume": "57861434", "open": "8.184", "high": "10.043", "low": "6.141"}, {"reportDate": "2017-11-09", "lastClose": "9.293", "volume": "62583380", "open": "7.757", "high": "10.410", "low": "6.565"}, {"reportDate": "2017-11-10", "lastClose": "10.597", "volume": "42607095", "open": "8.493", "high": "10.801", "low": "10.390"}, {"reportDate": "2017-11-13", "lastClose": "3.450", "volume": "50688452", "open": "10.452", "high": "9.885", "low": "1.474"}, {"reportDate": "2017-11-14", "lastClose": "4.239", "volume": "33155580", "open": "3.258", "high": "6.781", "low": "0.044"}, {"reportDate": "2017-11-15", "lastClose": "7.103", "volume": "33282491", "open": "4.230", "high": "8.446", "low": "6.846"}, {"reportDate": "2017-11-16", "lastClose": "8.903", "volume": "27510753", "open": "6.482", "high": "9.530", "low": "6.529"}, {"reportDate": "2017-11-17", "lastClose": "10.718", "volume": "51619025", "open": "8.253", "high": "11.362", "low": "8.212"}, {"reportDate": "2017-11-20", "lastClose": "8.254", "volume": "29121042", "open": "10.291", "high": "11.386", "low": "7.554"}, {"reportDate": "2017-11-21", "lastClose": "9.102", "volume": "31664573", "open": "7.911", "high": "9.492", "low": "3.661"}, {"reportDate": "2017-11-22", "lastClose": "6.531", "volume": "21170903", "open": "9.059", "high": "7.921", "low": "5.181"}, {"reportDate": "2017-11-24", "lastClose": "4.683", "volume": "9536573", "open": "6.499", "high": "8.976", "low": "1.052"}, {"reportDate": "2017-11-27", "lastClose": "8.145", "volume": "38606885", "open": "4.239", "high": "10.646", "low": "7.117"}, {"reportDate": "2017-11-28", "lastClose": "9.464", "volume": "56212896", "open": "8.000", "high": "11.192", "low": "9.229"}, {"reportDate": "2017-11-29", "lastClose": "9.035", "volume": "53792127", "open": "9.074", "high": "9.416", "low": "8.386"}, {"reportDate": "2017-11-30", "lastClose": "4.895", "volume": "38085645", "open": "8.318", "high": "9.393", "low": "2.884"}, {"reportDate": "2017-12-01", "lastClose": "3.348", "volume": "40190272", "open": "4.441", "high": "3.725", "low": "1.869"}, {"reportDate": "2017-12-04", "lastClose": "7.347", "volume": "89344749", "open": "3.066", "high": "8.913", "low": "6.685"}, {"reportDate": "2017-12-05", "lastClose": "8.734", "volume": "66140783", "open": "7.243", "high": "9.854", "low": "7.571"}, {"reportDate": "2017-12-06", "lastClose": "4.993", "volume": "36130418", "open": "8.280", "high": "9.065", "low": "2.218"}, {"reportDate": "2017-12-07", "lastClose": "2.549", "volume": "29517824", "open": "4.722", "high": "5.399", "low": "1.472"}, {"reportDate": "2017-12-08", "lastClose": "5.762", "volume": "29409219", "open": "2.369", "high": "6.245", "low": "4.834"}, {"reportDate": "2017-12-11", "lastClose": "9.365", "volume": "25825672", "open": "5.760", "high": "9.387", "low": "9.344"}, {"reportDate": "2017-12-12", "lastClose": "3.723", "volume": "29667482", "open": "8.687", "high": "5.775", "low": "1.401"}, {"reportDate": "2017-12-13", "lastClose": "9.418", "volume": "38793841", "open": "3.550", "high": "9.439", "low": "9.156"}, {"reportDate": "2017-12-14", "lastClose": "9.454", "volume": "28137935", "open": "9.326", "high": "9.662", "low": "9.317"}, {"reportDate": "2017-12-15", "lastClose": "6.944", "volume": "41701400", "open": "8.544", "high": "9.211", "low": "3.245"}, {"reportDate": "2017-12-18", "lastClose": "1.346", "volume": "53267775", "open": "6.487", "high": "3.248", "low": "0.469"}, {"reportDate": "2017-12-19", "lastClose": "7.215", "volume": "37433960", "open": "1.330", "high": "8.263", "low": "5.740"}, {"reportDate": "2017-12-20", "lastClose": "4.687", "volume": "26060226", "open": "6.597", "high": "8.357", "low": "4.484"}, {"reportDate": "2017-12-21", "lastClose": "5.335", "volume": "20709716", "open": "4.589", "high": "5.720", "low": "4.917"}, {"reportDate": "2017-12-22", "lastClose": "4.808", "volume": "40626004", "open": "5.313", "high": "9.118", "low": "4.164"}, {"reportDate": "2017-12-26", "lastClose": "10.201", "volume": "18040790", "open": "4.503", "high": "10.304", "low": "10.100"}, {"reportDate": "2017-12-27", "lastClose": "7.353", "volume": "22208785", "open": "9.696", "high": "7.947", "low": "5.523"}, {"reportDate": "2017-12-28", "lastClose": "5.608", "volume": "17045571", "open": "7.221", "high": "8.953", "low": "4.982"}, {"reportDate": "2017-12-29", "lastClose": "9.079", "volume": "24240782", "open": "5.108", "high": "10.296", "low": "8.357"}, {"reportDate": "2018-01-02", "lastClose": "2.245", "volume": "40274898", "open": "8.483", "high": "3.567", "low": "2.002"}, {"reportDate": "2018-01-03", "lastClose": "10.225", "volume": "145756191", "open": "2.210", "high": "11.040", "low": "9.706"}, {"reportDate": "2018-01-04", "lastClose": "7.949", "volume": "93969695", "open": "9.740", "high": "10.642", "low": "5.952"}, {"reportDate": "2018-01-05", "lastClose": "11.218", "volume": "51209004", "open": "7.347", "high": "11.381", "low": "6.889"}, {"reportDate": "2018-01-08", "lastClose": "3.755", "volume": "58844384", "open": "10.886", "high": "9.552", "low": "1.176"}, {"reportDate": "2018-01-09", "lastClose": "9.129", "volume": "53907768", "open": "3.645", "high": "11.526", "low": "6.762"}, {"reportDate": "2018-01-10", "lastClose": "8.193", "volume": "46985522", "open": "9.021", "high": "11.408", "low": "3.270"}, {"reportDate": "2018-01-11", "lastClose": "8.930", "volume": "34109796", "open": "7.442", "high": "9.420", "low": "8.090"}, {"reportDate": "2018-01-12", "lastClose": "8.710", "volume": "38125909", "open": "8.218", "high": "8.799", "low": "8.387"}, {"reportDate": "2018-01-16", "lastClose": "9.380", "volume": "36490782", "open": "7.998", "high": "11.202", "low": "2.917"}, {"reportDate": "2018-01-17", "lastClose": "12.118", "volume": "33210198", "open": "8.582", "high": "12.165", "low": "11.069"}, {"reportDate": "2018-01-18", "lastClose": "8.607", "volume": "50523767", "open": "11.579", "high": "9.961", "low": "2.088"}, {"reportDate": "2018-01-19", "lastClose": "12.103", "volume": "44325991", "open": "8.601", "high": "12.807", "low": "11.607"}, {"reportDate": "2018-01-22", "lastClose": "3.818", "volume": "32341226", "open": "11.605", "high": "6.822", "low": "2.408"}, {"reportDate": "2018-01-23", "lastClose": "12.159", "volume": "45769753", "open": "3.494", "high": "12.627", "low": "10.261"}, {"reportDate": "2018-01-24", "lastClose": "4.055", "volume": "37997801", "open": "11.381", "high": "6.950", "low": "1.646"}, {"reportDate": "2018-01-25", "lastClose": "11.920", "volume": "37171491", "open": "3.728", "high": "12.228", "low": "11.749"}, {"reportDate": "2018-01-26", "lastClose": "7.125", "volume": "36559078", "open": "10.762", "high": "12.687", "low": "0.655"}, {"reportDate": "2018-01-29", "lastClose": "11.031", "volume": "57763098", "open": "7.054", "high": "12.355", "low": "8.538"}, {"reportDate": "2018-01-30", "lastClose": "11.883", "volume": "76743381", "open": "10.296", "high": "12.240", "low": "11.819"}, {"reportDate": "2018-01-31", "lastClose": "12.406", "volume": "130174247", "open": "10.849", "high": "12.628", "low": "10.831"}, {"reportDate": "2018-02-01", "lastClose": "13.279", "volume": "59665958", "open": "12.144", "high": "13.294", "low": "13.196"}, {"reportDate": "2018-02-02", "lastClose": "11.162", "volume": "77277449", "open": "12.709", "high": "11.888", "low": "10.776"}, {"reportDate": "2018-02-05", "lastClose": "9.476", "volume": "97725647", "open": "11.063", "high": "9.759", "low": "9.034"}, {"reportDate": "2018-02-06", "lastClose": "5.903", "volume": "76235765", "open": "8.921", "high": "8.461", "low": "4.002"}, {"reportDate": "2018-02-07", "lastClose": "8.356", "volume": "46950264", "open": "5.877", "high": "11.080", "low": "7.115"}, {"reportDate": "2018-02-08", "lastClose": "4.300", "volume": "55575730", "open": "8.284", "high": "8.490", "low": "2.270"}, {"reportDate": "2018-02-09", "lastClose": "7.346", "volume": "78634756", "open": "3.967", "high": "10.692", "low": "5.742"}, {"reportDate": "2018-02-12", "lastClose": "3.157", "volume": "60023308", "open": "7.210", "high": "6.854", "low": "2.947"}, {"reportDate": "2018-02-13", "lastClose": "8.818", "volume": "30391652", "open": "3.043", "high": "11.174", "low": "0.872"}, {"reportDate": "2018-02-14", "lastClose": "11.492", "volume": "43865281", "open": "8.450", "high": "11.537", "low": "10.087"}, {"reportDate": "2018-02-15", "lastClose": "7.640", "volume": "55399892", "open": "10.978", "high": "11.646", "low": "5.722"}, {"reportDate": "2018-02-16", "lastClose": "10.244", "volume": "44254108", "open": "7.437", "high": "11.450", "low": "10.081"}, {"reportDate": "2018-02-20", "lastClose": "11.176", "volume": "38010810", "open": "9.449", "high": "11.304", "low": "11.061"}, {"reportDate": "2018-02-21", "lastClose": "7.193", "volume": "35594156", "open": "10.899", "high": "10.192", "low": "4.280"}, {"reportDate": "2018-02-22", "lastClose": "9.150", "volume": "31046847", "open": "7.029", "high": "11.923", "low": "7.474"}, {"reportDate": "2018-02-23", "lastClose": "9.728", "volume": "27782468", "open": "8.289", "high": "10.645", "low": "2.917"}, {"reportDate": "2018-02-26", "lastClose": "4.284", "volume": "40630723", "open": "8.826", "high": "7.215", "low": "2.182"}, {"reportDate": "2018-02-27", "lastClose": "6.430", "volume": "48782855", "open": "3.968", "high": "7.745", "low": "1.764"}, {"reportDate": "2018-02-28", "lastClose": "9.882", "volume": "38903140", "open": "5.806", "high": "11.512", "low": "9.738"}, {"reportDate": "2018-03-01", "lastClose": "2.571", "volume": "50806779", "open": "9.360", "high": "6.456", "low": "1.111"}, {"reportDate": "2018-03-02", "lastClose": "10.911", "volume": "52840776", "open": "2.333", "high": "10.915", "low": "4.777"}, {"reportDate": "2018-03-05", "lastClose": "9.090", "volume": "40078141", "open": "10.262", "high": "10.637", "low": "8.180"}, {"reportDate": "2018-03-06", "lastClose": "7.235", "volume": "36835057", "open": "8.962", "high": "8.121", "low": "4.150"}, {"reportDate": "2018-03-07", "lastClose": "8.474", "volume": "108147769", "open": "6.906", "high": "11.353", "low": "2.080"}, {"reportDate": "2018-03-08", "lastClose": "9.989", "volume": "68949515", "open": "7.950", "high": "10.131", "low": "2.930"}, {"reportDate": "2018-03-09", "lastClose": "4.747", "volume": "72669791", "open": "9.513", "high": "5.275", "low": "2.987"}, {"reportDate": "2018-03-12", "lastClose": "7.355", "volume": "75919822", "open": "4.344", "high": "9.515", "low": "4.973"}, {"reportDate": "2018-03-13", "lastClose": "11.130", "volume": "140480106", "open": "7.001", "high": "11.798", "low": "10.147"}, {"reportDate": "2018-03-14", "lastClose": "1.875", "volume": "78292143", "open": "10.146", "high": "3.041", "low": "0.979"}, {"reportDate": "2018-03-15", "lastClose": "10.099", "volume": "58835459", "open": "1.785", "high": "10.312", "low": "8.769"}, {"reportDate": "2018-03-16", "lastClose": "4.063", "volume": "32448602", "open": "9.486", "high": "10.437", "low": "3.252"}, {"reportDate": "2018-03-19", "lastClose": "3.033", "volume": "45880240", "open": "3.763", "high": "11.443", "low": "2.715"}, {"reportDate": "2018-03-20", "lastClose": "8.555", "volume": "58284827", "open": "2.731", "high": "10.047", "low": "2.922"}, {"reportDate": "2018-03-21", "lastClose": "5.117", "volume": "42957696", "open": "8.160", "high": "11.021", "low": "3.329"}, {"reportDate": "2018-03-22", "lastClose": "9.504", "volume": "53543821", "open": "5.012", "high": "9.951", "low": "3.839"}, {"reportDate": "2018-03-23", "lastClose": "9.622", "volume": "46142973", "open": "9.000", "high": "10.205", "low": "8.011"}, {"reportDate": "2018-03-26", "lastClose": "7.894", "volume": "68163267", "open": "8.975", "high": "9.675", "low": "6.933"}, {"reportDate": "2018-03-27", "lastClose": "4.499", "volume": "63569513", "open": "7.889", "high": "6.036", "low": "2.311"}, {"reportDate": "2018-03-28", "lastClose": "9.206", "volume": "52046423", "open": "4.075", "high": "9.705", "low": "0.858"}, {"reportDate": "2018-03-29", "lastClose": "4.633", "volume": "47628046", "open": "9.015", "high": "9.863", "low": "2.321"}, {"reportDate": "2018-04-02", "lastClose": "2.934", "volume": "59536202", "open": "4.207", "high": "3.751", "low": "2.101"}, {"reportDate": "2018-04-03", "lastClose": "7.770", "volume": "52474882", "open": "2.883", "high": "9.639", "low": "7.069"}, {"reportDate": "2018-04-04", "lastClose": "8.663", "volume": "62564960", "open": "7.259", "high": "8.957", "low": "4.022"}, {"reportDate": "2018-04-05", "lastClose": "5.941", "volume": "55937622", "open": "8.602", "high": "6.206", "low": "5.011"}, {"reportDate": "2018-04-06", "lastClose": "7.384", "volume": "48821715", "open": "5.445", "high": "7.884", "low": "4.703"}, {"reportDate": "2018-04-09", "lastClose": "4.492", "volume": "35626460", "open": "6.983", "high": "5.992", "low": "3.677"}, {"reportDate": "2018-04-10", "lastClose": "5.609", "volume": "39691921", "open": "4.050", "high": "8.676", "low": "2.637"}, {"reportDate": "2018-04-11", "lastClose": "2.084", "volume": "24617983", "open": "5.244", "high": "7.826", "low": "2.083"}, {"reportDate": "2018-04-12", "lastClose": "6.913", "volume": "45973198", "open": "1.964", "high": "9.414", "low": "4.192"}, {"reportDate": "2018-04-13", "lastClose": "3.004", "volume": "38714372", "open": "6.441", "high": "8.783", "low": "2.756"}, {"reportDate": "2018-04-16", "lastClose": "2.300", "volume": "28604123", "open": "2.885", "high": "6.765", "low": "0.108"}, {"reportDate": "2018-04-17", "lastClose": "3.594", "volume": "40277358", "open": "2.091", "high": "8.719", "low": "0.936"}, {"reportDate": "2018-04-18", "lastClose": "10.074", "volume": "40243836", "open": "3.308", "high": "10.312", "low": "10.073"}, {"reportDate": "2018-04-19", "lastClose": "6.350", "volume": "50381955", "open": "9.086", "high": "6.854", "low": "4.403"}, {"reportDate": "2018-04-20", "lastClose": "5.960", "volume": "38370466", "open": "5.773", "high": "9.195", "low": "4.039"}, {"reportDate": "2018-04-23", "lastClose": "8.466", "volume": "41238960", "open": "5.827", "high": "8.705", "low": "8.152"}, {"reportDate": "2018-04-24", "lastClose": "3.725", "volume": "42055719", "open": "8.133", "high": "3.856", "low": "2.544"}, {"reportDate": "2018-04-25", "lastClose": "9.472", "volume": "83277288", "open": "3.490", "high": "9.666", "low": "8.168"}, {"reportDate": "2018-04-26", "lastClose": "4.068", "volume": "140376140", "open": "9.059", "high": "5.448", "low": "1.002"}, {"reportDate": "2018-04-27", "lastClose": "8.101", "volume": "60658912", "open": "4.065", "high": "8.684", "low": "2.582"}, {"reportDate": "2018-04-30", "lastClose": "9.432", "volume": "49177385", "open": "7.412", "high": "9.773", "low": "6.541"}, {"reportDate": "2018-05-01", "lastClose": "9.188", "volume": "42167863", "open": "8.939", "high": "10.916", "low": "6.367"}, {"reportDate": "2018-05-02", "lastClose": "10.269", "volume": "27401813", "open": "9.069", "high": "10.893", "low": "4.167"}, {"reportDate": "2018-05-03", "lastClose": "6.108", "volume": "27809845", "open": "9.269", "high": "7.398", "low": "5.358"}, {"reportDate": "2018-05-04", "lastClose": "6.345", "volume": "42190223", "open": "5.999", "high": "7.512", "low": "3.999"}, {"reportDate": "2018-05-07", "lastClose": "6.381", "volume": "48011448", "open": "6.316", "high": "7.690", "low": "1.212"}, {"reportDate": "2018-05-08", "lastClose": "7.808", "volume": "33968020", "open": "6.014", "high": "9.604", "low": "4.672"}, {"reportDate": "2018-05-09", "lastClose": "10.072", "volume": "46540022", "open": "7.494", "high": "10.311", "low": "4.979"}, {"reportDate": "2018-05-10", "lastClose": "7.775", "volume": "41988628", "open": "9.620", "high": "9.071", "low": "4.527"}, {"reportDate": "2018-05-11", "lastClose": "11.336", "volume": "35329583", "open": "7.154", "high": "11.854", "low": "11.275"}, {"reportDate": "2018-05-14", "lastClose": "9.399", "volume": "45441190", "open": "10.243", "high": "11.425", "low": "8.342"}, {"reportDate": "2018-05-15", "lastClose": "11.352", "volume": "36769635", "open": "8.620", "high": "12.070", "low": "9.836"}, {"reportDate": "2018-05-16", "lastClose": "9.183", "volume": "59496352", "open": "10.343", "high": "12.893", "low": "1.368"}, {"reportDate": "2018-05-17", "lastClose": "4.792", "volume": "30713907", "open": "8.665", "high": "12.031", "low": "2.774"}, {"reportDate": "2018-05-18", "lastClose": "8.035", "volume": "43697454", "open": "4.704", "high": "8.804", "low": "6.787"}, {"reportDate": "2018-05-21", "lastClose": "8.272", "volume": "39677818", "open": "7.490", "high": "13.135", "low": "6.660"}, {"reportDate": "2018-05-22", "lastClose": "4.371", "volume": "36875331", "open": "7.812", "high": "6.815", "low": "1.463"}, {"reportDate": "2018-05-23", "lastClose": "8.020", "volume": "35556944", "open": "4.156", "high": "11.092", "low": "2.027"}, {"reportDate": "2018-05-24", "lastClose": "13.058", "volume": "38381466", "open": "7.851", "high": "13.290", "low": "11.055"}, {"reportDate": "2018-05-25", "lastClose": "1.953", "volume": "43393186", "open": "13.026", "high": "4.386", "low": "1.228"}, {"reportDate": "2018-05-29", "lastClose": "1.605", "volume": "39094112", "open": "1.875", "high": "11.568", "low": "0.139"}, {"reportDate": "2018-05-30", "lastClose": "11.824", "volume": "49226932", "open": "1.566", "high": "13.160", "low": "5.474"}, {"reportDate": "2018-05-31", "lastClose": "12.313", "volume": "42831975", "open": "10.968", "high": "13.002", "low": "11.237"}, {"reportDate": "2018-06-01", "lastClose": "9.542", "volume": "57271418", "open": "12.021", "high": "9.751", "low": "1.735"}, {"reportDate": "2018-06-04", "lastClose": "9.136", "volume": "62473442", "open": "8.783", "high": "9.770", "low": "4.837"}, {"reportDate": "2018-06-05", "lastClose": "14.004", "volume": "52966580", "open": "8.787", "high": "14.792", "low": "13.926"}, {"reportDate": "2018-06-06", "lastClose": "11.335", "volume": "86990949", "open": "13.076", "high": "12.155", "low": "11.013"}, {"reportDate": "2018-06-07", "lastClose": "13.117", "volume": "95286895", "open": "11.198", "high": "14.835", "low": "12.975"}, {"reportDate": "2018-06-08", "lastClose": "14.047", "volume": "78700164", "open": "11.955", "high": "14.512", "low": "13.961"}, {"reportDate": "2018-06-11", "lastClose": "10.653", "volume": "75970040", "open": "12.698", "high": "12.438", "low": "2.943"}, {"reportDate": "2018-06-12", "lastClose": "15.109", "volume": "59027508", "open": "9.998", "high": "15.694", "low": "14.040"}, {"reportDate": "2018-06-13", "lastClose": "9.675", "volume": "75739540", "open": "15.088", "high": "11.929", "low": "7.124"}, {"reportDate": "2018-06-14", "lastClose": "13.101", "volume": "97297236", "open": "9.128", "high": "14.185", "low": "11.894"}, {"reportDate": "2018-06-15", "lastClose": "5.509", "volume": "71601339", "open": "12.653", "high": "13.464", "low": "0.581"}, {"reportDate": "2018-06-18", "lastClose": "8.487", "volume": "89055097", "open": "4.993", "high": "9.585", "low": "7.028"}, {"reportDate": "2018-06-19", "lastClose": "4.890", "volume": "78734477", "open": "8.075", "high": "7.347", "low": "4.861"}, {"reportDate": "2018-06-20", "lastClose": "14.185", "volume": "72237913", "open": "4.613", "high": "14.852", "low": "9.621"}, {"reportDate": "2018-06-21", "lastClose": "12.807", "volume": "80934203", "open": "13.192", "high": "13.638", "low": "12.735"}, {"reportDate": "2018-06-22", "lastClose": "11.163", "volume": "54552857", "open": "12.382", "high": "15.256", "low": "0.968"}, {"reportDate": "2018-06-25", "lastClose": "13.178", "volume": "80187603", "open": "10.339", "high": "15.520", "low": "10.809"}, {"reportDate": "2018-06-26", "lastClose": "12.691", "volume": "50505001", "open": "12.472", "high": "13.657", "low": "12.322"}, {"reportDate": "2018-06-27", "lastClose": "8.567", "volume": "52720121", "open": "12.633", "high": "14.264", "low": "4.132"}, {"reportDate": "2018-06-28", "lastClose": "11.510", "volume": "46135994", "open": "8.059", "high": "12.634", "low": "8.112"}, {"reportDate": "2018-06-29", "lastClose": "10.395", "volume": "38589861", "open": "11.268", "high": "14.333", "low": "10.104"}, {"reportDate": "2018-07-02", "lastClose": "4.991", "volume": "37324972", "open": "9.586", "high": "7.080", "low": "3.448"}, {"reportDate": "2018-07-03", "lastClose": "14.573", "volume": "30416537", "open": "4.932", "high": "14.883", "low": "14.446"}, {"reportDate": "2018-07-05", "lastClose": "10.538", "volume": "35275370", "open": "13.977", "high": "12.273", "low": "0.866"}, {"reportDate": "2018-07-06", "lastClose": "7.731", "volume": "55143471", "open": "9.755", "high": "15.852", "low": "6.451"}, {"reportDate": "2018-07-09", "lastClose": "14.301", "volume": "53592364", "open": "7.524", "high": "16.208", "low": "13.039"}, {"reportDate": "2018-07-10", "lastClose": "14.294", "volume": "30901507", "open": "13.271", "high": "15.106", "low": "14.142"}, {"reportDate": "2018-07-11", "lastClose": "13.287", "volume": "35202372", "open": "12.912", "high": "14.439", "low": "11.158"}, {"reportDate": "2018-07-12", "lastClose": "10.597", "volume": "41780864", "open": "12.819", "high": "11.502", "low": "6.449"}, {"reportDate": "2018-07-13", "lastClose": "13.267", "volume": "37802125", "open": "10.033", "high": "14.375", "low": "11.986"}, {"reportDate": "2018-07-16", "lastClose": "15.852", "volume": "52871839", "open": "12.381", "high": "16.680", "low": "5.610"}, {"reportDate": "2018-07-17", "lastClose": "9.784", "volume": "35005748", "open": "15.513", "high": "13.970", "low": "6.788"}, {"reportDate": "2018-07-18", "lastClose": "3.433", "volume": "36743785", "open": "8.981", "high": "13.650", "low": "1.574"}, {"reportDate": "2018-07-19", "lastClose": "14.453", "volume": "33377514", "open": "3.331", "high": "14.858", "low": "11.692"}, {"reportDate": "2018-07-20", "lastClose": "15.759", "volume": "36192891", "open": "13.774", "high": "15.775", "low": "10.861"}, {"reportDate": "2018-07-23", "lastClose": "13.347", "volume": "44534235", "open": "14.454", "high": "15.797", "low": "11.281"}, {"reportDate": "2018-07-24", "lastClose": "15.430", "volume": "54751778", "open": "12.133", "high": "16.747", "low": "13.813"}, {"reportDate": "2018-07-25", "lastClose": "14.019", "volume": "71787178", "open": "14.187", "high": "15.354", "low": "13.920"}, {"reportDate": "2018-07-26", "lastClose": "16.951", "volume": "177631527", "open": "13.983", "high": "17.589", "low": "15.317"}, {"reportDate": "2018-07-27", "lastClose": "15.157", "volume": "131190327", "open": "15.470", "high": "18.022", "low": "7.362"}, {"reportDate": "2018-07-30", "lastClose": "18.572", "volume": "131900854", "open": "15.057", "high": "19.191", "low": "18.541"}, {"reportDate": "2018-07-31", "lastClose": "16.379", "volume": "113518862", "open": "16.967", "high": "16.936", "low": "16.079"}, {"reportDate": "2018-08-01", "lastClose": "5.105", "volume": "69596549", "open": "14.800", "high": "13.092", "low": "1.834"}, {"reportDate": "2018-08-02", "lastClose": "10.010", "volume": "47639909", "open": "4.865", "high": "14.489", "low": "7.393"}, {"reportDate": "2018-08-03", "lastClose": "8.409", "volume": "50453525", "open": "9.375", "high": "13.407", "low": "4.144"}, {"reportDate": "2018-08-06", "lastClose": "5.927", "volume": "67035466", "open": "8.236", "high": "12.797", "low": "4.630"}, {"reportDate": "2018-08-07", "lastClose": "18.500", "volume": "67120413", "open": "5.423", "high": "18.627", "low": "18.288"}, {"reportDate": "2018-08-08", "lastClose": "15.088", "volume": "50581283", "open": "17.448", "high": "18.888", "low": "3.144"}, {"reportDate": "2018-08-09", "lastClose": "15.061", "volume": "42694337", "open": "13.685", "high": "18.396", "low": "12.637"}, {"reportDate": "2018-08-10", "lastClose": "15.457", "volume": "62524626", "open": "13.931", "high": "15.646", "low": "15.351"}, {"reportDate": "2018-08-13", "lastClose": "17.507", "volume": "68338501", "open": "15.333", "high": "17.980", "low": "14.389"}, {"reportDate": "2018-08-14", "lastClose": "16.291", "volume": "76118598", "open": "16.856", "high": "16.731", "low": "13.501"}, {"reportDate": "2018-08-15", "lastClose": "11.406", "volume": "79486750", "open": "15.380", "high": "19.153", "low": "1.949"}, {"reportDate": "2018-08-16", "lastClose": "13.794", "volume": "63009600", "open": "11.052", "high": "17.106", "low": "12.981"}, {"reportDate": "2018-08-17", "lastClose": "10.088", "volume": "49948984", "open": "12.693", "high": "16.612", "low": "9.796"}, {"reportDate": "2018-08-20", "lastClose": "14.170", "volume": "61899518", "open": "9.655", "high": "17.932", "low": "13.647"}, {"reportDate": "2018-08-21", "lastClose": "15.971", "volume": "49822725", "open": "13.675", "high": "16.822", "low": "15.381"}, {"reportDate": "2018-08-22", "lastClose": "3.413", "volume": "59968354", "open": "15.384", "high": "15.388", "low": "3.203"}, {"reportDate": "2018-08-23", "lastClose": "17.010", "volume": "89568639", "open": "3.336", "high": "18.364", "low": "6.499"}, {"reportDate": "2018-08-24", "lastClose": "15.578", "volume": "159342281", "open": "16.059", "high": "18.559", "low": "10.243"}, {"reportDate": "2018-08-27", "lastClose": "23.485", "volume": "323682515", "open": "15.127", "high": "24.643", "low": "20.395"}, {"reportDate": "2018-08-28", "lastClose": "5.780", "volume": "182125876", "open": "23.468", "high": "10.122", "low": "0.851"}, {"reportDate": "2018-08-29", "lastClose": "13.363", "volume": "139948653", "open": "5.396", "high": "21.117", "low": "11.883"}, {"reportDate": "2018-08-30", "lastClose": "20.162", "volume": "103210237", "open": "12.949", "high": "23.232", "low": "12.934"}, {"reportDate": "2018-08-31", "lastClose": "1.682", "volume": "57883952", "open": "19.797", "high": "23.589", "low": "1.203"}, {"reportDate": "2018-09-04", "lastClose": "25.195", "volume": "190770798", "open": "1.670", "high": "26.196", "low": "17.531"}, {"reportDate": "2018-09-05", "lastClose": "20.924", "volume": "251269219", "open": "24.386", "high": "26.719", "low": "6.016"}, {"reportDate": "2018-09-06", "lastClose": "26.174", "volume": "135281929", "open": "18.887", "high": "27.567", "low": "25.377"}, {"reportDate": "2018-09-07", "lastClose": "23.909", "volume": "105967739", "open": "25.512", "high": "25.907", "low": "22.752"}, {"reportDate": "2018-09-10", "lastClose": "26.501", "volume": "142402028", "open": "22.017", "high": "29.833", "low": "21.158"}, {"reportDate": "2018-09-11", "lastClose": "22.142", "volume": "140956221", "open": "24.501", "high": "24.537", "low": "18.899"}, {"reportDate": "2018-09-12", "lastClose": "24.103", "volume": "189497465", "open": "21.306", "high": "28.126", "low": "21.968"}, {"reportDate": "2018-09-13", "lastClose": "5.994", "volume": "279959722", "open": "22.726", "high": "10.019", "low": "4.383"}, {"reportDate": "2018-09-14", "lastClose": "15.052", "volume": "201108120", "open": "5.531", "high": "31.218", "low": "8.682"}, {"reportDate": "2018-09-17", "lastClose": "20.121", "volume": "173956004", "open": "14.885", "high": "26.834", "low": "9.700"}, {"reportDate": "2018-09-18", "lastClose": "23.202", "volume": "157937610", "open": "18.398", "high": "31.311", "low": "20.983"}, {"reportDate": "2018-09-19", "lastClose": "31.356", "volume": "104857494", "open": "22.271", "high": "31.364", "low": "30.266"}, {"reportDate": "2018-09-20", "lastClose": "19.766", "volume": "109149517", "open": "30.364", "high": "28.453", "low": "0.950"}, {"reportDate": "2018-09-21", "lastClose": "21.018", "volume": "126285097", "open": "19.104", "high": "28.701", "low": "14.085"}, {"reportDate": "2018-09-24", "lastClose": "28.710", "volume": "116625242", "open": "18.970", "high": "32.303", "low": "17.603"}, {"reportDate": "2018-09-25", "lastClose": "15.122", "volume": "97180745", "open": "26.996", "high": "26.395", "low": "13.039"}, {"reportDate": "2018-09-26", "lastClose": "18.848", "volume": "64805934", "open": "15.060", "high": "21.376", "low": "14.074"}, {"reportDate": "2018-09-27", "lastClose": "26.366", "volume": "73232978", "open": "18.729", "high": "30.725", "low": "2.149"}, {"reportDate": "2018-09-28", "lastClose": "25.110", "volume": "138692557", "open": "26.246", "high": "26.207", "low": "20.936"}, {"reportDate": "2018-10-01", "lastClose": "30.199", "volume": "83706741", "open": "24.685", "high": "30.520", "low": "28.730"}, {"reportDate": "2018-10-02", "lastClose": "19.223", "volume": "127260983", "open": "30.057", "high": "20.765", "low": "14.007"}, {"reportDate": "2018-10-03", "lastClose": "18.434", "volume": "176889036", "open": "19.197", "high": "23.325", "low": "7.245"}, {"reportDate": "2018-10-04", "lastClose": "5.709", "volume": "95140221", "open": "18.272", "high": "8.291", "low": "1.362"}, {"reportDate": "2018-10-05", "lastClose": "20.934", "volume": "85232393", "open": "5.670", "high": "23.974", "low": "15.342"}, {"reportDate": "2018-10-08", "lastClose": "5.529", "volume": "92650048", "open": "20.760", "high": "18.992", "low": "0.102"}, {"reportDate": "2018-10-09", "lastClose": "25.352", "volume": "88259842", "open": "5.286", "high": "27.009", "low": "21.386"}, {"reportDate": "2018-10-10", "lastClose": "12.990", "volume": "126383648", "open": "24.666", "high": "18.873", "low": "9.576"}, {"reportDate": "2018-10-11", "lastClose": "23.334", "volume": "137414681", "open": "12.530", "high": "23.447", "low": "19.746"}, {"reportDate": "2018-10-12", "lastClose": "24.266", "volume": "96205207", "open": "21.234", "high": "24.753", "low": "23.509"}, {"reportDate": "2018-10-15", "lastClose": "19.575", "volume": "60695880", "open": "23.751", "high": "24.488", "low": "8.774"}, {"reportDate": "2018-10-16", "lastClose": "16.893", "volume": "84058953", "open": "17.987", "high": "24.291", "low": "16.842"}, {"reportDate": "2018-10-17", "lastClose": "8.421", "volume": "84985147", "open": "16.031", "high": "23.735", "low": "1.986"}, {"reportDate": "2018-10-18", "lastClose": "21.155", "volume": "72854859", "open": "7.631", "high": "26.373", "low": "2.043"}, {"reportDate": "2018-10-19", "lastClose": "16.215", "volume": "115003294", "open": "19.730", "high": "17.274", "low": "0.860"}, {"reportDate": "2018-10-22", "lastClose": "10.076", "volume": "96398198", "open": "15.559", "high": "14.850", "low": "7.146"}, {"reportDate": "2018-10-23", "lastClose": "22.965", "volume": "90927375", "open": "9.134", "high": "23.056", "low": "20.433"}, {"reportDate": "2018-10-24", "lastClose": "19.838", "volume": "121684510", "open": "21.030", "high": "21.518", "low": "19.677"}, {"reportDate": "2018-10-25", "lastClose": "7.397", "volume": "159048804", "open": "18.639", "high": "17.557", "low": "0.564"}, {"reportDate": "2018-10-26", "lastClose": "17.021", "volume": "101866852", "open": "7.286", "high": "17.917", "low": "16.714"}, {"reportDate": "2018-10-29", "lastClose": "8.599", "volume": "86957980", "open": "15.719", "high": "11.526", "low": "7.512"}, {"reportDate": "2018-10-30", "lastClose": "15.193", "volume": "85634674", "open": "7.750", "high": "15.882", "low": "15.146"}, {"reportDate": "2018-10-31", "lastClose": "14.997", "volume": "97085951", "open": "14.510", "high": "17.359", "low": "14.455"}, {"reportDate": "2018-11-01", "lastClose": "11.963", "volume": "122037117", "open": "14.273", "high": "14.625", "low": "6.617"}, {"reportDate": "2018-11-02", "lastClose": "13.103", "volume": "104175329", "open": "10.937", "high": "14.334", "low": "9.576"}, {"reportDate": "2018-11-05", "lastClose": "16.581", "volume": "88884086", "open": "11.826", "high": "18.092", "low": "15.372"}, {"reportDate": "2018-11-06", "lastClose": "18.677", "volume": "122610445", "open": "16.399", "high": "18.950", "low": "15.524"}, {"reportDate": "2018-11-07", "lastClose": "15.743", "volume": "111505681", "open": "17.086", "high": "17.898", "low": "11.713"}, {"reportDate": "2018-11-08", "lastClose": "13.820", "volume": "78517739", "open": "15.313", "high": "14.458", "low": "11.392"}, {"reportDate": "2018-11-09", "lastClose": "12.837", "volume": "74914687", "open": "12.970", "high": "12.997", "low": "4.283"}, {"reportDate": "2018-11-12", "lastClose": "18.086", "volume": "77536846", "open": "12.803", "high": "18.376", "low": "14.912"}, {"reportDate": "2018-11-13", "lastClose": "9.445", "volume": "72062130", "open": "17.858", "high": "19.233", "low": "4.287"}, {"reportDate": "2018-11-14", "lastClose": "11.049", "volume": "97901684", "open": "8.948", "high": "20.300", "low": "2.866"}, {"reportDate": "2018-11-15", "lastClose": "20.981", "volume": "90601089", "open": "10.406", "high": "21.568", "low": "19.682"}, {"reportDate": "2018-11-16", "lastClose": "17.620", "volume": "102305294", "open": "19.477", "high": "19.102", "low": "14.157"}, {"reportDate": "2018-11-19", "lastClose": "4.962", "volume": "87660307", "open": "17.612", "high": "15.831", "low": "3.505"}, {"reportDate": "2018-11-20", "lastClose": "4.388", "volume": "90508122", "open": "4.514", "high": "18.778", "low": "0.228"}, {"reportDate": "2018-11-21", "lastClose": "11.050", "volume": "74712501", "open": "4.090", "high": "18.127", "low": "4.719"}, {"reportDate": "2018-11-23", "lastClose": "12.437", "volume": "48006642", "open": "10.821", "high": "13.808", "low": "11.093"}, {"reportDate": "2018-11-26", "lastClose": "18.807", "volume": "66978973", "open": "11.460", "high": "19.442", "low": "15.584"}, {"reportDate": "2018-11-27", "lastClose": "10.031", "volume": "96195859", "open": "17.875", "high": "17.011", "low": "8.078"}, {"reportDate": "2018-11-28", "lastClose": "8.258", "volume": "131590814", "open": "9.622", "high": "20.463", "low": "5.816"}, {"reportDate": "2018-11-29", "lastClose": "15.559", "volume": "73941393", "open": "8.048", "high": "19.806", "low": "12.617"}, {"reportDate": "2018-11-30", "lastClose": "14.931", "volume": "76473226", "open": "14.970", "high": "18.724", "low": "10.853"}, {"reportDate": "2018-12-03", "lastClose": "22.349", "volume": "132107160", "open": "13.689", "high": "22.602", "low": "21.903"}, {"reportDate": "2018-12-04", "lastClose": "19.498", "volume": "121530438", "open": "20.115", "high": "19.710", "low": "17.417"}, {"reportDate": "2018-12-06", "lastClose": "3.140", "volume": "96483040", "open": "18.635", "high": "14.623", "low": "2.306"}, {"reportDate": "2018-12-07", "lastClose": "18.689", "volume": "104361380", "open": "2.858", "high": "18.929", "low": "18.539"}, {"reportDate": "2018-12-10", "lastClose": "15.189", "volume": "70872225", "open": "17.306", "high": "17.156", "low": "13.443"}, {"reportDate": "2018-12-11", "lastClose": "19.108", "volume": "72543164", "open": "13.939", "high": "19.768", "low": "18.963"}, {"reportDate": "2018-12-12", "lastClose": "12.589", "volume": "82608301", "open": "18.567", "high": "14.132", "low": "7.261"}, {"reportDate": "2018-12-13", "lastClose": "17.810", "volume": "75527975", "open": "11.739", "high": "18.858", "low": "16.862"}, {"reportDate": "2018-12-14", "lastClose": "19.740", "volume": "84559053", "open": "16.290", "high": "20.167", "low": "18.036"}, {"reportDate": "2018-12-17", "lastClose": "13.196", "volume": "96183204", "open": "19.584", "high": "18.234", "low": "2.382"}, {"reportDate": "2018-12-18", "lastClose": "16.016", "volume": "88619983", "open": "12.040", "high": "18.840", "low": "13.833"}, {"reportDate": "2018-12-19", "lastClose": "15.356", "volume": "115097556", "open": "15.304", "high": "17.334", "low": "13.246"}, {"reportDate": "2018-12-20", "lastClose": "14.371", "volume": "102012424", "open": "14.347", "high": "15.042", "low": "7.711"}, {"reportDate": "2018-12-21", "lastClose": "7.691", "volume": "108332968", "open": "14.305", "high": "17.216", "low": "7.029"}, {"reportDate": "2018-12-24", "lastClose": "0.587", "volume": "52005640", "open": "7.472", "high": "15.568", "low": "0.089"}, {"reportDate": "2018-12-26", "lastClose": "7.231", "volume": "87633705", "open": "0.545", "high": "17.547", "low": "5.174"}, {"reportDate": "2018-12-27", "lastClose": "15.960", "volume": "100320018", "open": "6.865", "high": "16.587", "low": "15.105"}, {"reportDate": "2018-12-28", "lastClose": "5.574", "volume": "101696021", "open": "14.527", "high": "8.465", "low": "2.076"}, {"reportDate": "2018-12-31", "lastClose": "13.410", "volume": "81760823", "open": "5.421", "high": "14.732", "low": "11.884"}, {"reportDate": "2019-01-02", "lastClose": "14.977", "volume": "74024764", "open": "13.350", "high": "16.893", "low": "14.176"}, {"reportDate": "2019-01-03", "lastClose": "12.819", "volume": "107577856", "open": "14.573", "high": "14.105", "low": "12.527"}, {"reportDate": "2019-01-04", "lastClose": "7.160", "volume": "104786709", "open": "12.340", "high": "13.087", "low": "4.960"}, {"reportDate": "2019-01-07", "lastClose": "11.597", "volume": "92240348", "open": "6.701", "high": "17.590", "low": "11.350"}, {"reportDate": "2019-01-08", "lastClose": "16.375", "volume": "98586451", "open": "10.966", "high": "19.186", "low": "14.606"}, {"reportDate": "2019-01-09", "lastClose": "18.934", "volume": "158537178", "open": "14.989", "high": "18.999", "low": "18.679"}, {"reportDate": "2019-01-10", "lastClose": "10.223", "volume": "101483431", "open": "17.742", "high": "11.759", "low": "9.931"}, {"reportDate": "2019-01-11", "lastClose": "17.117", "volume": "83473233", "open": "10.005", "high": "17.610", "low": "14.329"}, {"reportDate": "2019-01-14", "lastClose": "14.244", "volume": "62036848", "open": "16.512", "high": "15.047", "low": "11.676"}, {"reportDate": "2019-01-15", "lastClose": "11.040", "volume": "58792542", "open": "12.960", "high": "17.959", "low": "3.779"}, {"reportDate": "2019-01-16", "lastClose": "7.835", "volume": "69020542", "open": "10.366", "high": "12.042", "low": "3.583"}, {"reportDate": "2019-01-17", "lastClose": "9.810", "volume": "69748124", "open": "7.121", "high": "18.414", "low": "7.227"}, {"reportDate": "2019-01-18", "lastClose": "9.752", "volume": "77097595", "open": "9.685", "high": "13.747", "low": "3.346"}, {"reportDate": "2019-01-22", "lastClose": "12.757", "volume": "62719100", "open": "8.985", "high": "20.496", "low": "10.890"}, {"reportDate": "2019-01-23", "lastClose": "17.344", "volume": "72480030", "open": "12.342", "high": "18.697", "low": "15.516"}, {"reportDate": "2019-01-24", "lastClose": "11.736", "volume": "92802229", "open": "15.650", "high": "13.898", "low": "6.170"}, {"reportDate": "2019-01-25", "lastClose": "12.158", "volume": "101636336", "open": "11.661", "high": "21.198", "low": "10.274"}, {"reportDate": "2019-01-28", "lastClose": "3.785", "volume": "108046857", "open": "11.546", "high": "11.133", "low": "2.053"}, {"reportDate": "2019-01-29", "lastClose": "16.675", "volume": "123933534", "open": "3.601", "high": "18.788", "low": "14.282"}, {"reportDate": "2019-01-30", "lastClose": "8.790", "volume": "173710082", "open": "15.317", "high": "16.190", "low": "0.604"}, {"reportDate": "2019-01-31", "lastClose": "9.147", "volume": "150651611", "open": "8.547", "high": "13.011", "low": "1.910"}, {"reportDate": "2019-02-01", "lastClose": "4.065", "volume": "100633752", "open": "8.580", "high": "8.351", "low": "3.698"}, {"reportDate": "2019-02-04", "lastClose": "18.900", "volume": "63542995", "open": "4.065", "high": "21.804", "low": "13.255"}, {"reportDate": "2019-02-05", "lastClose": "14.174", "volume": "104590151", "open": "17.347", "high": "20.085", "low": "9.952"}, {"reportDate": "2019-02-06", "lastClose": "20.674", "volume": "71373117", "open": "12.960", "high": "22.450", "low": "11.650"}, {"reportDate": "2019-02-07", "lastClose": "17.311", "volume": "78135552", "open": "18.978", "high": "22.208", "low": "16.355"}, {"reportDate": "2019-02-08", "lastClose": "20.478", "volume": "75768889", "open": "16.137", "high": "20.891", "low": "10.685"}, {"reportDate": "2019-02-11", "lastClose": "5.788", "volume": "51236231", "open": "18.600", "high": "17.974", "low": "2.992"}, {"reportDate": "2019-02-12", "lastClose": "21.740", "volume": "57678806", "open": "5.305", "high": "21.948", "low": "15.165"}, {"reportDate": "2019-02-13", "lastClose": "10.502", "volume": "53656183", "open": "20.474", "high": "14.275", "low": "2.983"}, {"reportDate": "2019-02-14", "lastClose": "20.922", "volume": "56374496", "open": "9.848", "high": "21.773", "low": "20.825"}, {"reportDate": "2019-02-15", "lastClose": "22.506", "volume": "66311745", "open": "19.433", "high": "22.801", "low": "21.994"}, {"reportDate": "2019-02-19", "lastClose": "20.212", "volume": "57281531", "open": "22.276", "high": "21.214", "low": "14.521"}, {"reportDate": "2019-02-20", "lastClose": "19.659", "volume": "45642445", "open": "18.742", "high": "21.696", "low": "12.957"}, {"reportDate": "2019-02-21", "lastClose": "23.135", "volume": "40724800", "open": "18.388", "high": "23.321", "low": "22.786"}, {"reportDate": "2019-02-22", "lastClose": "12.588", "volume": "44067285", "open": "22.902", "high": "12.720", "low": "12.287"}, {"reportDate": "2019-02-25", "lastClose": "17.399", "volume": "52200894", "open": "12.121", "high": "19.581", "low": "5.662"}, {"reportDate": "2019-02-26", "lastClose": "20.053", "volume": "38746102", "open": "16.132", "high": "21.857", "low": "18.731"}, {"reportDate": "2019-02-27", "lastClose": "11.869", "volume": "53427110", "open": "19.473", "high": "18.428", "low": "7.880"}, {"reportDate": "2019-02-28", "lastClose": "21.278", "volume": "31804280", "open": "10.823", "high": "22.947", "low": "18.901"}, {"reportDate": "2019-03-01", "lastClose": "19.080", "volume": "39155323", "open": "19.623", "high": "23.041", "low": "14.925"}, {"reportDate": "2019-03-04", "lastClose": "12.817", "volume": "44317631", "open": "18.151", "high": "21.838", "low": "7.102"}, {"reportDate": "2019-03-05", "lastClose": "16.274", "volume": "31416166", "open": "12.050", "high": "20.402", "low": "12.907"}, {"reportDate": "2019-03-06", "lastClose": "9.460", "volume": "49450462", "open": "16.050", "high": "20.648", "low": "6.443"}, {"reportDate": "2019-03-07", "lastClose": "16.210", "volume": "43850439", "open": "9.202", "high": "22.030", "low": "14.230"}, {"reportDate": "2019-03-08", "lastClose": "17.501", "volume": "45816142", "open": "16.108", "high": "19.141", "low": "8.497"}, {"reportDate": "2019-03-11", "lastClose": "15.574", "volume": "51032329", "open": "16.528", "high": "16.574", "low": "14.469"}, {"reportDate": "2019-03-12", "lastClose": "18.878", "volume": "52703284", "open": "15.116", "high": "21.295", "low": "18.394"}, {"reportDate": "2019-03-13", "lastClose": "17.602", "volume": "51672838", "open": "17.411", "high": "22.268", "low": "5.699"}, {"reportDate": "2019-03-14", "lastClose": "16.084", "volume": "35845428", "open": "17.439", "high": "20.383", "low": "12.336"}, {"reportDate": "2019-03-15", "lastClose": "21.489", "volume": "37659885", "open": "15.155", "high": "22.377", "low": "19.965"}, {"reportDate": "2019-03-18", "lastClose": "14.773", "volume": "29215684", "open": "20.053", "high": "14.899", "low": "1.156"}, {"reportDate": "2019-03-19", "lastClose": "23.243", "volume": "149194410", "open": "14.059", "high": "23.729", "low": "16.390"}, {"reportDate": "2019-03-20", "lastClose": "14.247", "volume": "138243777", "open": "22.382", "high": "20.440", "low": "12.858"}, {"reportDate": "2019-03-21", "lastClose": "9.358", "volume": "120863798", "open": "13.370", "high": "15.069", "low": "5.008"}, {"reportDate": "2019-03-22", "lastClose": "7.183", "volume": "92528123", "open": "8.458", "high": "12.993", "low": "6.830"}, {"reportDate": "2019-03-25", "lastClose": "24.763", "volume": "64603769", "open": "6.664", "high": "24.933", "low": "23.104"}, {"reportDate": "2019-03-26", "lastClose": "21.116", "volume": "73643925", "open": "23.161", "high": "26.085", "low": "19.957"}, {"reportDate": "2019-03-27", "lastClose": "24.539", "volume": "78218605", "open": "19.312", "high": "25.081", "low": "23.238"}, {"reportDate": "2019-03-28", "lastClose": "13.143", "volume": "53031326", "open": "24.270", "high": "19.111", "low": "6.556"}, {"reportDate": "2019-03-29", "lastClose": "19.918", "volume": "45022722", "open": "12.040", "high": "23.893", "low": "16.463"}, {"reportDate": "2019-04-01", "lastClose": "20.869", "volume": "55231878", "open": "18.909", "high": "23.452", "low": "13.171"}, {"reportDate": "2019-04-02", "lastClose": "22.206", "volume": "49208545", "open": "19.120", "high": "23.647", "low": "18.694"}, {"reportDate": "2019-04-03", "lastClose": "29.313", "volume": "166503449", "open": "21.300", "high": "29.353", "low": "26.204"}, {"reportDate": "2019-04-04", "lastClose": "13.417", "volume": "78887931", "open": "27.484", "high": "20.363", "low": "11.369"}, {"reportDate": "2019-04-05", "lastClose": "25.256", "volume": "53606145", "open": "12.152", "high": "26.119", "low": "24.545"}, {"reportDate": "2019-04-08", "lastClose": "4.601", "volume": "52193181", "open": "24.037", "high": "10.325", "low": "2.695"}, {"reportDate": "2019-04-09", "lastClose": "15.317", "volume": "63614853", "open": "4.362", "high": "23.735", "low": "3.275"}, {"reportDate": "2019-04-10", "lastClose": "20.406", "volume": "62661015", "open": "13.891", "high": "25.877", "low": "20.241"}, {"reportDate": "2019-04-11", "lastClose": "10.592", "volume": "37196278", "open": "19.672", "high": "20.919", "low": "10.507"}, {"reportDate": "2019-04-12", "lastClose": "21.062", "volume": "33420887", "open": "9.906", "high": "24.348", "low": "3.166"}, {"reportDate": "2019-04-15", "lastClose": "19.898", "volume": "35574867", "open": "19.422", "high": "20.547", "low": "15.059"}, {"reportDate": "2019-04-16", "lastClose": "20.705", "volume": "47138475", "open": "19.603", "high": "26.074", "low": "20.072"}, {"reportDate": "2019-04-17", "lastClose": "22.286", "volume": "46328011", "open": "19.848", "high": "26.388", "low": "14.445"}, {"reportDate": "2019-04-18", "lastClose": "22.280", "volume": "37109185", "open": "20.499", "high": "26.982", "low": "15.081"}, {"reportDate": "2019-04-22", "lastClose": "25.795", "volume": "33541028", "open": "20.065", "high": "27.314", "low": "23.704"}, {"reportDate": "2019-04-23", "lastClose": "11.274", "volume": "37578822", "open": "24.389", "high": "22.258", "low": "7.527"}, {"reportDate": "2019-04-24", "lastClose": "1.806", "volume": "49096761", "open": "11.217", "high": "4.587", "low": "0.446"}, {"reportDate": "2019-04-25", "lastClose": "21.294", "volume": "55020050", "open": "1.764", "high": "24.766", "low": "14.992"}, {"reportDate": "2019-04-26", "lastClose": "8.661", "volume": "47998901", "open": "20.599", "high": "21.589", "low": "5.319"}, {"reportDate": "2019-04-29", "lastClose": "25.314", "volume": "38248879", "open": "8.113", "high": "26.045", "low": "24.572"}, {"reportDate": "2019-04-30", "lastClose": "20.434", "volume": "62333565", "open": "23.009", "high": "22.053", "low": "10.759"}, {"reportDate": "2019-05-01", "lastClose": "15.309", "volume": "133348408", "open": "20.144", "high": "15.786", "low": "12.745"}, {"reportDate": "2019-05-02", "lastClose": "24.401", "volume": "93995160", "open": "14.614", "high": "27.483", "low": "23.957"}, {"reportDate": "2019-05-03", "lastClose": "3.272", "volume": "49840602", "open": "22.469", "high": "14.990", "low": "2.673"}, {"reportDate": "2019-05-06", "lastClose": "23.551", "volume": "60913887", "open": "3.164", "high": "24.357", "low": "4.110"}, {"reportDate": "2019-05-07", "lastClose": "21.754", "volume": "67566969", "open": "21.682", "high": "22.479", "low": "21.651"}, {"reportDate": "2019-05-08", "lastClose": "17.769", "volume": "65145582", "open": "21.516", "high": "19.379", "low": "13.609"}, {"reportDate": "2019-05-09", "lastClose": "21.064", "volume": "71525452", "open": "16.744", "high": "21.970", "low": "13.884"}, {"reportDate": "2019-05-10", "lastClose": "19.740", "volume": "66489392", "open": "20.614", "high": "24.481", "low": "19.048"}, {"reportDate": "2019-05-13", "lastClose": "10.055", "volume": "85521161", "open": "19.602", "high": "15.778", "low": "2.056"}, {"reportDate": "2019-05-14", "lastClose": "12.802", "volume": "67365508", "open": "9.998", "high": "25.724", "low": "1.153"}, {"reportDate": "2019-05-15", "lastClose": "25.070", "volume": "55485747", "open": "11.724", "high": "26.701", "low": "22.109"}, {"reportDate": "2019-05-16", "lastClose": "23.485", "volume": "63207204", "open": "23.833", "high": "26.511", "low": "20.880"}, {"reportDate": "2019-05-17", "lastClose": "10.363", "volume": "57528582", "open": "22.587", "high": "10.542", "low": "0.584"}, {"reportDate": "2019-05-20", "lastClose": "17.115", "volume": "60541826", "open": "9.707", "high": "18.473", "low": "12.133"}, {"reportDate": "2019-05-21", "lastClose": "26.514", "volume": "41501283", "open": "16.026", "high": "27.117", "low": "26.008"}, {"reportDate": "2019-05-22", "lastClose": "20.566", "volume": "37292593", "open": "23.919", "high": "27.010", "low": "19.067"}, {"reportDate": "2019-05-23", "lastClose": "0.225", "volume": "57872103", "open": "18.927", "high": "19.380", "low": "0.162"}, {"reportDate": "2019-05-24", "lastClose": "13.974", "volume": "35106694", "open": "0.217", "high": "14.524", "low": "11.082"}, {"reportDate": "2019-05-28", "lastClose": "12.425", "volume": "144417165", "open": "13.014", "high": "24.367", "low": "8.853"}, {"reportDate": "2019-05-29", "lastClose": "16.647", "volume": "96053668", "open": "12.191", "high": "18.564", "low": "13.326"}, {"reportDate": "2019-05-30", "lastClose": "21.089", "volume": "55138898", "open": "15.282", "high": "25.149", "low": "20.875"}, {"reportDate": "2019-05-31", "lastClose": "18.423", "volume": "58764800", "open": "19.636", "high": "23.508", "low": "0.439"}, {"reportDate": "2019-06-03", "lastClose": "14.453", "volume": "122429241", "open": "16.765", "high": "14.898", "low": "3.372"}, {"reportDate": "2019-06-04", "lastClose": "27.295", "volume": "103810319", "open": "13.380", "high": "28.950", "low": "26.101"}, {"reportDate": "2019-06-05", "lastClose": "13.101", "volume": "78571667", "open": "24.980", "high": "20.359", "low": "11.318"}, {"reportDate": "2019-06-06", "lastClose": "24.522", "volume": "114445843", "open": "11.856", "high": "29.584", "low": "19.190"}, {"reportDate": "2019-06-07", "lastClose": "25.015", "volume": "77912032", "open": "23.873", "high": "26.365", "low": "9.396"}, {"reportDate": "2019-06-10", "lastClose": "23.656", "volume": "83274177", "open": "22.649", "high": "24.129", "low": "22.677"}, {"reportDate": "2019-06-11", "lastClose": "22.180", "volume": "82487129", "open": "22.864", "high": "27.602", "low": "13.749"}, {"reportDate": "2019-06-12", "lastClose": "11.738", "volume": "48466306", "open": "20.541", "high": "24.739", "low": "9.686"}, {"reportDate": "2019-06-13", "lastClose": "24.129", "volume": "57815431", "open": "10.697", "high": "27.227", "low": "23.890"}, {"reportDate": "2019-06-14", "lastClose": "21.734", "volume": "61131623", "open": "21.827", "high": "26.495", "low": "21.246"}, {"reportDate": "2019-06-17", "lastClose": "26.462", "volume": "63622260", "open": "21.555", "high": "28.571", "low": "17.772"}, {"reportDate": "2019-06-18", "lastClose": "19.825", "volume": "72381079", "open": "24.124", "high": "27.365", "low": "9.054"}, {"reportDate": "2019-06-19", "lastClose": "24.433", "volume": "52734488", "open": "18.138", "high": "27.094", "low": "2.702"}, {"reportDate": "2019-06-20", "lastClose": "6.510", "volume": "67617548", "open": "23.918", "high": "25.974", "low": "1.515"}, {"reportDate": "2019-06-21", "lastClose": "23.635", "volume": "75101850", "open": "6.423", "high": "26.893", "low": "18.745"}, {"reportDate": "2019-06-24", "lastClose": "17.011", "volume": "50238660", "open": "22.572", "high": "29.183", "low": "10.541"}, {"reportDate": "2019-06-25", "lastClose": "15.614", "volume": "50150227", "open": "16.684", "high": "17.617", "low": "7.593"}, {"reportDate": "2019-06-26", "lastClose": "20.395", "volume": "56325982", "open": "14.795", "high": "23.947", "low": "11.439"}, {"reportDate": "2019-06-27", "lastClose": "29.640", "volume": "52976419", "open": "18.695", "high": "30.034", "low": "28.482"}, {"reportDate": "2019-06-28", "lastClose": "7.196", "volume": "47595196", "open": "28.436", "high": "16.620", "low": "3.305"}, {"reportDate": "2019-07-01", "lastClose": "30.034", "volume": "52320081", "open": "6.495", "high": "30.232", "low": "29.276"}, {"reportDate": "2019-07-02", "lastClose": "17.530", "volume": "30583383", "open": "28.637", "high": "30.937", "low": "16.081"}, {"reportDate": "2019-07-03", "lastClose": "24.619", "volume": "19888888", "open": "16.429", "high": "28.817", "low": "16.351"}, {"reportDate": "2019-07-05", "lastClose": "30.978", "volume": "27568669", "open": "23.502", "high": "31.255", "low": "30.178"}, {"reportDate": "2019-07-08", "lastClose": "23.125", "volume": "44220817", "open": "28.768", "high": "29.933", "low": "20.070"}, {"reportDate": "2019-07-09", "lastClose": "27.448", "volume": "57476376", "open": "21.802", "high": "28.682", "low": "24.345"}, {"reportDate": "2019-07-10", "lastClose": "26.256", "volume": "58442469", "open": "25.045", "high": "31.911", "low": "24.038"}, {"reportDate": "2019-07-11", "lastClose": "25.949", "volume": "61794545", "open": "23.635", "high": "26.943", "low": "22.774"}, {"reportDate": "2019-07-12", "lastClose": "29.005", "volume": "43631179", "open": "23.897", "high": "32.618", "low": "13.191"}, {"reportDate": "2019-07-15", "lastClose": "25.312", "volume": "53248470", "open": "26.350", "high": "30.483", "low": "24.405"}, {"reportDate": "2019-07-16", "lastClose": "25.608", "volume": "56838903", "open": "24.016", "high": "28.456", "low": "22.791"}, {"reportDate": "2019-07-17", "lastClose": "26.353", "volume": "38950411", "open": "23.358", "high": "27.668", "low": "25.352"}, {"reportDate": "2019-07-18", "lastClose": "22.666", "volume": "51550284", "open": "24.646", "high": "25.652", "low": "21.664"}, {"reportDate": "2019-07-19", "lastClose": "20.561", "volume": "38589336", "open": "20.451", "high": "29.938", "low": "15.323"}, {"reportDate": "2019-07-22", "lastClose": "27.770", "volume": "37714171", "open": "19.300", "high": "29.939", "low": "22.949"}, {"reportDate": "2019-07-23", "lastClose": "11.620", "volume": "38127901", "open": "25.650", "high": "17.813", "low": "10.021"}, {"reportDate": "2019-07-24", "lastClose": "23.205", "volume": "40402714", "open": "10.885", "high": "33.581", "low": "18.674"}, {"reportDate": "2019-07-25", "lastClose": "30.798", "volume": "30257089", "open": "22.017", "high": "32.168", "low": "30.308"}, {"reportDate": "2019-07-26", "lastClose": "33.951", "volume": "39662663", "open": "29.717", "high": "34.164", "low": "29.819"}, {"reportDate": "2019-07-29", "lastClose": "28.897", "volume": "44268477", "open": "31.791", "high": "32.792", "low": "24.319"}, {"reportDate": "2019-07-30", "lastClose": "25.701", "volume": "67736740", "open": "28.275", "high": "30.329", "low": "12.657"}, {"reportDate": "2019-07-31", "lastClose": "30.479", "volume": "108409319", "open": "25.358", "high": "30.603", "low": "26.641"}, {"reportDate": "2019-08-01", "lastClose": "5.372", "volume": "65915757", "open": "29.739", "high": "28.101", "low": "5.224"}, {"reportDate": "2019-08-02", "lastClose": "19.104", "volume": "58926762", "open": "5.009", "high": "25.401", "low": "10.009"}, {"reportDate": "2019-08-05", "lastClose": "14.668", "volume": "63237835", "open": "17.591", "high": "21.267", "low": "5.492"}, {"reportDate": "2019-08-06", "lastClose": "15.968", "volume": "52365216", "open": "14.242", "high": "27.718", "low": "14.713"}, {"reportDate": "2019-08-07", "lastClose": "23.267", "volume": "52049811", "open": "15.019", "high": "26.467", "low": "19.087"}, {"reportDate": "2019-08-08", "lastClose": "31.997", "volume": "158051374", "open": "21.948", "high": "32.564", "low": "31.384"}, {"reportDate": "2019-08-09", "lastClose": "22.903", "volume": "108415721", "open": "30.027", "high": "27.959", "low": "21.151"}, {"reportDate": "2019-08-12", "lastClose": "20.177", "volume": "88975704", "open": "22.413", "high": "31.438", "low": "19.899"}, {"reportDate": "2019-08-13", "lastClose": "18.306", "volume": "94499512", "open": "19.208", "high": "29.542", "low": "14.662"}, {"reportDate": "2019-08-14", "lastClose": "4.095", "volume": "111964816", "open": "17.993", "high": "21.454", "low": "1.379"}, {"reportDate": "2019-08-15", "lastClose": "22.927", "volume": "64906354", "open": "3.911", "high": "27.904", "low": "15.458"}, {"reportDate": "2019-08-16", "lastClose": "24.238", "volume": "70712834", "open": "21.270", "high": "28.483", "low": "10.523"}, {"reportDate": "2019-08-19", "lastClose": "10.906", "volume": "57858336", "open": "23.586", "high": "18.486", "low": "3.611"}, {"reportDate": "2019-08-20", "lastClose": "22.102", "volume": "44302080", "open": "10.019", "high": "26.943", "low": "14.471"}, {"reportDate": "2019-08-21", "lastClose": "19.355", "volume": "38797167", "open": "20.452", "high": "28.326", "low": "14.569"}, {"reportDate": "2019-08-22", "lastClose": "27.250", "volume": "43524323", "open": "18.704", "high": "27.509", "low": "24.231"}, {"reportDate": "2019-08-23", "lastClose": "23.087", "volume": "72633118", "open": "24.619", "high": "27.860", "low": "22.812"}, {"reportDate": "2019-08-26", "lastClose": "26.713", "volume": "48991077", "open": "20.877", "high": "28.108", "low": "26.499"}, {"reportDate": "2019-08-27", "lastClose": "21.057", "volume": "48284337", "open": "26.008", "high": "26.740", "low": "3.663"}, {"reportDate": "2019-08-28", "lastClose": "12.556", "volume": "53636153", "open": "19.443", "high": "14.856", "low": "11.667"}, {"reportDate": "2019-08-29", "lastClose": "20.114", "volume": "44284866", "open": "11.360", "high": "26.565", "low": "10.306"}, {"reportDate": "2019-08-30", "lastClose": "22.591", "volume": "39923839", "open": "19.269", "high": "28.423", "low": "0.929"}, {"reportDate": "2019-09-03", "lastClose": "25.819", "volume": "37605610", "open": "22.535", "high": "26.818", "low": "18.222"}, {"reportDate": "2019-09-04", "lastClose": "7.248", "volume": "41210331", "open": "24.638", "high": "27.087", "low": "7.144"}, {"reportDate": "2019-09-05", "lastClose": "22.996", "volume": "55279857", "open": "6.759", "high": "27.964", "low": "19.127"}, {"reportDate": "2019-09-06", "lastClose": "23.453", "volume": "45260401", "open": "22.682", "high": "29.328", "low": "8.277"}, {"reportDate": "2019-09-09", "lastClose": "14.003", "volume": "48230492", "open": "21.916", "high": "24.046", "low": "8.270"}, {"reportDate": "2019-09-10", "lastClose": "12.385", "volume": "45274703", "open": "12.705", "high": "26.070", "low": "4.766"}, {"reportDate": "2019-09-11", "lastClose": "27.015", "volume": "50180772", "open": "12.374", "high": "28.756", "low": "26.436"}, {"reportDate": "2019-09-12", "lastClose": "27.657", "volume": "52240183", "open": "25.769", "high": "28.951", "low": "26.726"}, {"reportDate": "2019-09-13", "lastClose": "28.750", "volume": "47462475", "open": "26.398", "high": "30.076", "low": "14.387"}, {"reportDate": "2019-09-16", "lastClose": "15.356", "volume": "47847817", "open": "28.033", "high": "16.226", "low": "6.001"}, {"reportDate": "2019-09-17", "lastClose": "20.485", "volume": "30261378", "open": "15.047", "high": "20.829", "low": "9.237"}, {"reportDate": "2019-09-18", "lastClose": "21.170", "volume": "38507251", "open": "18.793", "high": "29.664", "low": "16.145"}, {"reportDate": "2019-09-19", "lastClose": "26.748", "volume": "38536304", "open": "19.556", "high": "27.539", "low": "26.056"}, {"reportDate": "2019-09-20", "lastClose": "29.576", "volume": "73121071", "open": "24.492", "high": "29.598", "low": "29.554"}, {"reportDate": "2019-09-23", "lastClose": "25.212", "volume": "41480130", "open": "28.453", "high": "28.398", "low": "21.519"}, {"reportDate": "2019-09-24", "lastClose": "20.672", "volume": "62645742", "open": "25.075", "high": "26.219", "low": "20.578"}, {"reportDate": "2019-09-25", "lastClose": "23.928", "volume": "57255878", "open": "19.464", "high": "25.987", "low": "23.077"}, {"reportDate": "2019-09-26", "lastClose": "21.985", "volume": "34878119", "open": "23.361", "high": "22.201", "low": "6.204"}, {"reportDate": "2019-09-27", "lastClose": "10.322", "volume": "53106666", "open": "21.566", "high": "22.487", "low": "10.256"}, {"reportDate": "2019-09-30", "lastClose": "13.883", "volume": "33211300", "open": "10.198", "high": "22.748", "low": "11.689"}, {"reportDate": "2019-10-01", "lastClose": "24.831", "volume": "30416294", "open": "12.861", "high": "24.992", "low": "20.100"}, {"reportDate": "2019-10-02", "lastClose": "27.648", "volume": "39649662", "open": "24.688", "high": "28.483", "low": "18.383"}, {"reportDate": "2019-10-03", "lastClose": "24.923", "volume": "54008894", "open": "26.337", "high": "28.479", "low": "21.484"}, {"reportDate": "2019-10-04", "lastClose": "17.552", "volume": "32855460", "open": "22.953", "high": "25.575", "low": "0.941"}, {"reportDate": "2019-10-07", "lastClose": "15.456", "volume": "33483458", "open": "16.802", "high": "17.291", "low": "5.603"}, {"reportDate": "2019-10-08", "lastClose": "25.850", "volume": "41415578", "open": "15.296", "high": "26.388", "low": "25.702"}, {"reportDate": "2019-10-09", "lastClose": "20.268", "volume": "34569594", "open": "24.321", "high": "22.581", "low": "17.860"}, {"reportDate": "2019-10-10", "lastClose": "10.150", "volume": "37725076", "open": "19.451", "high": "10.547", "low": "2.836"}, {"reportDate": "2019-10-11", "lastClose": "27.837", "volume": "63240247", "open": "9.773", "high": "27.850", "low": "24.805"}, {"reportDate": "2019-10-14", "lastClose": "23.975", "volume": "42463418", "open": "26.202", "high": "29.651", "low": "11.924"}, {"reportDate": "2019-10-15", "lastClose": "18.091", "volume": "40385407", "open": "23.305", "high": "26.427", "low": "17.803"}, {"reportDate": "2019-10-16", "lastClose": "24.052", "volume": "37217937", "open": "16.311", "high": "26.930", "low": "19.015"}, {"reportDate": "2019-10-17", "lastClose": "22.777", "volume": "34364054", "open": "24.005", "high": "28.913", "low": "20.405"}, {"reportDate": "2019-10-18", "lastClose": "21.997", "volume": "32644734", "open": "21.587", "high": "28.711", "low": "20.247"}, {"reportDate": "2019-10-21", "lastClose": "23.007", "volume": "43079240", "open": "21.621", "high": "24.603", "low": "9.742"}, {"reportDate": "2019-10-22", "lastClose": "26.688", "volume": "31413529", "open": "21.824", "high": "28.056", "low": "15.734"}, {"reportDate": "2019-10-23", "lastClose": "4.600", "volume": "25392323", "open": "26.623", "high": "7.131", "low": "4.257"}, {"reportDate": "2019-10-24", "lastClose": "19.729", "volume": "26104200", "open": "4.282", "high": "29.475", "low": "17.220"}, {"reportDate": "2019-10-25", "lastClose": "27.530", "volume": "43830052", "open": "19.357", "high": "32.734", "low": "17.491"}, {"reportDate": "2019-10-28", "lastClose": "23.351", "volume": "44224464", "open": "26.749", "high": "31.425", "low": "21.284"}, {"reportDate": "2019-10-29", "lastClose": "22.165", "volume": "77373217", "open": "23.273", "high": "29.250", "low": "19.616"}, {"reportDate": "2019-10-30", "lastClose": "30.409", "volume": "75641318", "open": "20.828", "high": "32.220", "low": "28.424"}, {"reportDate": "2019-10-31", "lastClose": "21.505", "volume": "64455618", "open": "28.281", "high": "30.827", "low": "19.467"}, {"reportDate": "2019-11-01", "lastClose": "30.276", "volume": "58655832", "open": "20.345", "high": "33.543", "low": "18.528"}, {"reportDate": "2019-11-04", "lastClose": "28.290", "volume": "75305690", "open": "28.239", "high": "34.200", "low": "18.253"}, {"reportDate": "2019-11-05", "lastClose": "33.747", "volume": "76449185", "open": "26.560", "high": "34.858", "low": "33.299"}, {"reportDate": "2019-11-06", "lastClose": "29.994", "volume": "43174043", "open": "33.267", "high": "30.679", "low": "23.183"}, {"reportDate": "2019-11-07", "lastClose": "32.437", "volume": "46730454", "open": "27.767", "high": "35.840", "low": "28.984"}, {"reportDate": "2019-11-08", "lastClose": "16.672", "volume": "33747355", "open": "29.245", "high": "33.020", "low": "0.184"}, {"reportDate": "2019-11-11", "lastClose": "16.587", "volume": "37431473", "open": "15.689", "high": "26.551", "low": "10.610"}, {"reportDate": "2019-11-12", "lastClose": "18.391", "volume": "57292563", "open": "14.957", "high": "28.844", "low": "6.047"}, {"reportDate": "2019-11-13", "lastClose": "29.901", "volume": "56774434", "open": "18.260", "high": "34.139", "low": "13.876"}, {"reportDate": "2019-11-14", "lastClose": "6.784", "volume": "61652866", "open": "27.063", "high": "23.359", "low": "3.192"}, {"reportDate": "2019-11-15", "lastClose": "32.152", "volume": "53396965", "open": "6.291", "high": "35.597", "low": "21.848"}, {"reportDate": "2019-11-18", "lastClose": "17.001", "volume": "59572806", "open": "30.704", "high": "17.234", "low": "14.910"}, {"reportDate": "2019-11-19", "lastClose": "12.181", "volume": "78149181", "open": "16.529", "high": "40.696", "low": "12.085"}, {"reportDate": "2019-11-20", "lastClose": "39.311", "volume": "76534064", "open": "11.920", "high": "39.364", "low": "29.776"}, {"reportDate": "2019-11-21", "lastClose": "6.420", "volume": "72034212", "open": "35.421", "high": "14.827", "low": "2.300"}, {"reportDate": "2019-11-22", "lastClose": "29.961", "volume": "48699482", "open": "5.797", "high": "31.639", "low": "28.605"}, {"reportDate": "2019-11-25", "lastClose": "36.597", "volume": "39430380", "open": "28.984", "high": "38.806", "low": "34.322"}, {"reportDate": "2019-11-26", "lastClose": "34.255", "volume": "42531277", "open": "33.759", "high": "35.468", "low": "31.430"}, {"reportDate": "2019-11-27", "lastClose": "37.268", "volume": "27978240", "open": "33.972", "high": "38.580", "low": "33.739"}, {"reportDate": "2019-11-29", "lastClose": "24.053", "volume": "17018390", "open": "35.930", "high": "30.844", "low": "2.559"}, {"reportDate": "2019-12-02", "lastClose": "29.774", "volume": "37826200", "open": "21.713", "high": "34.192", "low": "20.801"}, {"reportDate": "2019-12-03", "lastClose": "18.943", "volume": "46183420", "open": "27.732", "high": "20.545", "low": "0.980"}, {"reportDate": "2019-12-04", "lastClose": "37.908", "volume": "35917377", "open": "18.624", "high": "38.149", "low": "37.067"}, {"reportDate": "2019-12-05", "lastClose": "18.462", "volume": "29231442", "open": "37.374", "high": "20.030", "low": "16.334"}, {"reportDate": "2019-12-06", "lastClose": "31.370", "volume": "25705896", "open": "17.277", "high": "36.559", "low": "31.165"}, {"reportDate": "2019-12-09", "lastClose": "27.428", "volume": "27632997", "open": "29.271", "high": "35.973", "low": "6.105"}, {"reportDate": "2019-12-10", "lastClose": "19.993", "volume": "30724784", "open": "25.391", "high": "24.736", "low": "8.459"}, {"reportDate": "2019-12-11", "lastClose": "3.331", "volume": "26379650", "open": "18.727", "high": "18.315", "low": "0.195"}, {"reportDate": "2019-12-12", "lastClose": "39.107", "volume": "81326297", "open": "3.066", "high": "42.400", "low": "33.464"}, {"reportDate": "2019-12-13", "lastClose": "26.000", "volume": "71248675", "open": "38.087", "high": "37.253", "low": "18.802"}, {"reportDate": "2019-12-16", "lastClose": "27.321", "volume": "49195299", "open": "24.076", "high": "33.630", "low": "18.906"}, {"reportDate": "2019-12-17", "lastClose": "31.856", "volume": "41046693", "open": "26.971", "high": "42.321", "low": "20.962"}, {"reportDate": "2019-12-18", "lastClose": "22.504", "volume": "35136131", "open": "29.461", "high": "25.413", "low": "3.248"}, {"reportDate": "2019-12-19", "lastClose": "26.505", "volume": "45174269", "open": "22.334", "high": "29.392", "low": "24.542"}, {"reportDate": "2019-12-20", "lastClose": "36.620", "volume": "54690794", "open": "24.034", "high": "36.640", "low": "18.615"}, {"reportDate": "2019-12-23", "lastClose": "24.589", "volume": "47729320", "open": "35.242", "high": "40.149", "low": "23.671"}, {"reportDate": "2019-12-24", "lastClose": "7.918", "volume": "43782426", "open": "23.007", "high": "10.324", "low": "6.239"}, {"reportDate": "2019-12-26", "lastClose": "16.245", "volume": "55057810", "open": "7.490", "high": "43.591", "low": "5.124"}, {"reportDate": "2019-12-27", "lastClose": "34.219", "volume": "34432346", "open": "15.613", "high": "46.474", "low": "32.314"}, {"reportDate": "2019-12-30", "lastClose": "36.120", "volume": "33732536", "open": "31.140", "high": "38.688", "low": "22.964"}, {"reportDate": "2019-12-31", "lastClose": "45.215", "volume": "28037918", "open": "36.086", "high": "45.524", "low": "44.862"}, {"reportDate": "2020-01-02", "lastClose": "35.173", "volume": "70495815", "open": "41.958", "high": "35.540", "low": "33.104"}, {"reportDate": "2020-01-03", "lastClose": "18.403", "volume": "64468598", "open": "32.139", "high": "27.562", "low": "11.626"}, {"reportDate": "2020-01-06", "lastClose": "39.649", "volume": "40978236", "open": "16.635", "high": "48.177", "low": "39.153"}, {"reportDate": "2020-01-07", "lastClose": "37.392", "volume": "48162379", "open": "38.095", "high": "40.086", "low": "27.101"}, {"reportDate": "2020-01-08", "lastClose": "37.308", "volume": "44064888", "open": "34.194", "high": "46.584", "low": "34.257"}, {"reportDate": "2020-01-09", "lastClose": "20.635", "volume": "69249341", "open": "36.114", "high": "45.890", "low": "11.844"}, {"reportDate": "2020-01-10", "lastClose": "46.577", "volume": "38127206", "open": "20.127", "high": "47.638", "low": "46.171"}, {"reportDate": "2020-01-13", "lastClose": "44.966", "volume": "28297219", "open": "42.101", "high": "48.800", "low": "39.893"}, {"reportDate": "2020-01-14", "lastClose": "15.078", "volume": "37495392", "open": "44.883", "high": "30.140", "low": "14.565"}, {"reportDate": "2020-01-15", "lastClose": "27.301", "volume": "34085207", "open": "14.783", "high": "40.458", "low": "25.345"}, {"reportDate": "2020-01-16", "lastClose": "10.245", "volume": "58008057", "open": "27.293", "high": "10.252", "low": "3.947"}, {"reportDate": "2020-01-17", "lastClose": "46.311", "volume": "48402495", "open": "9.877", "high": "48.717", "low": "45.239"}, {"reportDate": "2020-01-21", "lastClose": "41.506", "volume": "39630643", "open": "45.561", "high": "50.184", "low": "20.146"}, {"reportDate": "2020-01-22", "lastClose": "43.127", "volume": "35900810", "open": "37.435", "high": "44.780", "low": "35.235"}, {"reportDate": "2020-01-23", "lastClose": "37.422", "volume": "33389061", "open": "42.879", "high": "44.179", "low": "37.261"}, {"reportDate": "2020-01-24", "lastClose": "38.278", "volume": "74480102", "open": "34.017", "high": "42.495", "low": "30.731"}, {"reportDate": "2020-01-27", "lastClose": "44.997", "volume": "40959381", "open": "37.033", "high": "48.858", "low": "34.032"}, {"reportDate": "2020-01-28", "lastClose": "23.055", "volume": "60770611", "open": "44.986", "high": "31.496", "low": "22.901"}, {"reportDate": "2020-01-29", "lastClose": "6.098", "volume": "103268533", "open": "20.890", "high": "8.622", "low": "2.125"}, {"reportDate": "2020-01-30", "lastClose": "35.827", "volume": "60124430", "open": "5.637", "high": "39.863", "low": "33.750"}, {"reportDate": "2020-01-31", "lastClose": "18.575", "volume": "54839714", "open": "35.253", "high": "30.129", "low": "1.767"}, {"reportDate": "2020-02-03", "lastClose": "42.234", "volume": "44696026", "open": "17.725", "high": "47.968", "low": "42.068"}, {"reportDate": "2020-02-04", "lastClose": "31.042", "volume": "38397527", "open": "38.105", "high": "32.106", "low": "29.450"}, {"reportDate": "2020-02-05", "lastClose": "41.617", "volume": "41125721", "open": "30.624", "high": "42.570", "low": "31.245"}, {"reportDate": "2020-02-06", "lastClose": "43.462", "volume": "46080644", "open": "38.807", "high": "46.461", "low": "43.128"}, {"reportDate": "2020-02-07", "lastClose": "16.049", "volume": "45699080", "open": "41.021", "high": "22.555", "low": "9.318"}, {"reportDate": "2020-02-10", "lastClose": "2.095", "volume": "58545675", "open": "14.893", "high": "27.305", "low": "1.118"}, {"reportDate": "2020-02-11", "lastClose": "46.551", "volume": "64454508", "open": "2.094", "high": "53.040", "low": "46.304"}, {"reportDate": "2020-02-12", "lastClose": "53.161", "volume": "45785321", "open": "42.314", "high": "53.207", "low": "52.548"}, {"reportDate": "2020-02-13", "lastClose": "45.785", "volume": "48452225", "open": "50.894", "high": "50.368", "low": "28.175"}, {"reportDate": "2020-02-14", "lastClose": "39.659", "volume": "48012400", "open": "43.935", "high": "39.923", "low": "17.997"}, {"reportDate": "2020-02-18", "lastClose": "4.969", "volume": "64371689", "open": "38.060", "high": "48.767", "low": "2.502"}, {"reportDate": "2020-02-19", "lastClose": "40.207", "volume": "56337145", "open": "4.488", "high": "54.674", "low": "39.464"}, {"reportDate": "2020-02-20", "lastClose": "12.656", "volume": "68290668", "open": "38.234", "high": "39.733", "low": "5.702"}, {"reportDate": "2020-02-21", "lastClose": "33.334", "volume": "71774720", "open": "11.803", "high": "48.096", "low": "1.603"}, {"reportDate": "2020-02-24", "lastClose": "4.915", "volume": "83657853", "open": "33.232", "high": "12.718", "low": "3.997"}, {"reportDate": "2020-02-25", "lastClose": "27.538", "volume": "79028196", "open": "4.809", "high": "34.598", "low": "25.049"}, {"reportDate": "2020-02-26", "lastClose": "41.123", "volume": "84545245", "open": "27.366", "high": "43.077", "low": "39.996"}, {"reportDate": "2020-02-27", "lastClose": "43.979", "volume": "90043671", "open": "41.101", "high": "45.301", "low": "41.672"}, {"reportDate": "2020-02-28", "lastClose": "14.484", "volume": "84953268", "open": "40.106", "high": "37.826", "low": "11.208"}, {"reportDate": "2020-03-02", "lastClose": "7.144", "volume": "96701889", "open": "14.308", "high": "13.440", "low": "5.685"}, {"reportDate": "2020-03-03", "lastClose": "39.342", "volume": "136852468", "open": "6.799", "high": "47.243", "low": "35.448"}, {"reportDate": "2020-03-04", "lastClose": "21.712", "volume": "92123130", "open": "39.132", "high": "49.233", "low": "8.572"}, {"reportDate": "2020-03-05", "lastClose": "39.711", "volume": "96331093", "open": "19.877", "high": "41.907", "low": "33.694"}, {"reportDate": "2020-03-06", "lastClose": "31.065", "volume": "116479458", "open": "36.770", "high": "47.120", "low": "28.942"}, {"reportDate": "2020-03-09", "lastClose": "30.002", "volume": "67233667", "open": "29.106", "high": "37.828", "low": "24.967"}, {"reportDate": "2020-03-10", "lastClose": "16.821", "volume": "69178102", "open": "27.702", "high": "43.719", "low": "9.956"}, {"reportDate": "2020-03-11", "lastClose": "38.570", "volume": "86138778", "open": "16.172", "high": "43.424", "low": "28.518"}, {"reportDate": "2020-03-12", "lastClose": "19.969", "volume": "104271620", "open": "38.148", "high": "24.333", "low": "5.510"}, {"reportDate": "2020-03-13", "lastClose": "26.802", "volume": "70859511", "open": "19.661", "high": "42.452", "low": "3.526"}, {"reportDate": "2020-03-16", "lastClose": "35.799", "volume": "78057094", "open": "26.144", "high": "38.004", "low": "26.778"}, {"reportDate": "2020-03-17", "lastClose": "27.314", "volume": "77527578", "open": "35.567", "high": "35.343", "low": "20.708"}, {"reportDate": "2020-03-18", "lastClose": "21.039", "volume": "93447918", "open": "27.079", "high": "31.163", "low": "11.071"}, {"reportDate": "2020-03-19", "lastClose": "22.407", "volume": "76535127", "open": "20.030", "high": "40.823", "low": "14.017"}, {"reportDate": "2020-03-20", "lastClose": "24.029", "volume": "95022246", "open": "21.666", "high": "24.869", "low": "1.275"}, {"reportDate": "2020-03-23", "lastClose": "25.118", "volume": "84192457", "open": "22.454", "high": "32.637", "low": "23.568"}, {"reportDate": "2020-03-24", "lastClose": "21.408", "volume": "91154799", "open": "24.025", "high": "29.141", "low": "17.713"}, {"reportDate": "2020-03-25", "lastClose": "28.812", "volume": "93445143", "open": "21.378", "high": "34.686", "low": "12.598"}, {"reportDate": "2020-03-26", "lastClose": "25.075", "volume": "72565907", "open": "26.490", "high": "34.211", "low": "24.964"}, {"reportDate": "2020-03-27", "lastClose": "45.956", "volume": "65865237", "open": "22.805", "high": "46.341", "low": "45.895"}, {"reportDate": "2020-03-30", "lastClose": "41.397", "volume": "63761183", "open": "42.441", "high": "45.359", "low": "41.101"}, {"reportDate": "2020-03-31", "lastClose": "18.686", "volume": "82836246", "open": "38.635", "high": "36.530", "low": "17.085"}, {"reportDate": "2020-04-01", "lastClose": "12.979", "volume": "90467784", "open": "17.844", "high": "35.897", "low": "11.278"}, {"reportDate": "2020-04-02", "lastClose": "32.711", "volume": "69105428", "open": "12.553", "high": "34.953", "low": "31.004"}, {"reportDate": "2020-04-03", "lastClose": "42.842", "volume": "74905215", "open": "30.697", "high": "42.976", "low": "40.409"}, {"reportDate": "2020-04-06", "lastClose": "17.103", "volume": "72475978", "open": "41.020", "high": "44.820", "low": "8.524"}, {"reportDate": "2020-04-07", "lastClose": "19.050", "volume": "85330308", "open": "15.649", "high": "45.757", "low": "14.183"}, {"reportDate": "2020-04-08", "lastClose": "30.824", "volume": "56403857", "open": "18.432", "high": "35.448", "low": "25.997"}, {"reportDate": "2020-04-09", "lastClose": "40.077", "volume": "64872609", "open": "29.750", "high": "41.640", "low": "30.037"}, {"reportDate": "2020-04-13", "lastClose": "12.890", "volume": "54101841", "open": "39.348", "high": "37.600", "low": "4.600"}, {"reportDate": "2020-04-14", "lastClose": "49.990", "volume": "73632218", "open": "12.780", "high": "52.790", "low": "47.004"}, {"reportDate": "2020-04-15", "lastClose": "52.690", "volume": "83571809", "open": "46.632", "high": "55.141", "low": "37.333"}, {"reportDate": "2020-04-16", "lastClose": "39.796", "volume": "88624235", "open": "47.741", "high": "53.064", "low": "29.245"}, {"reportDate": "2020-04-17", "lastClose": "38.105", "volume": "68869998", "open": "38.891", "high": "38.563", "low": "24.332"}, {"reportDate": "2020-04-20", "lastClose": "45.308", "volume": "58938760", "open": "37.842", "high": "46.553", "low": "45.183"}, {"reportDate": "2020-04-21", "lastClose": "51.099", "volume": "119004039", "open": "44.038", "high": "51.447", "low": "42.694"}, {"reportDate": "2020-04-22", "lastClose": "55.252", "volume": "63049562", "open": "47.344", "high": "55.947", "low": "54.061"}, {"reportDate": "2020-04-23", "lastClose": "25.237", "volume": "57161144", "open": "51.830", "high": "54.179", "low": "2.828"}, {"reportDate": "2020-04-24", "lastClose": "21.884", "volume": "71558538", "open": "22.926", "high": "42.541", "low": "21.623"}, {"reportDate": "2020-04-27", "lastClose": "54.796", "volume": "57098223", "open": "19.696", "high": "56.385", "low": "53.231"}, {"reportDate": "2020-04-28", "lastClose": "53.122", "volume": "79911172", "open": "54.587", "high": "55.899", "low": "51.848"}, {"reportDate": "2020-04-29", "lastClose": "36.753", "volume": "108522571", "open": "52.325", "high": "43.857", "low": "6.123"}, {"reportDate": "2020-04-30", "lastClose": "30.437", "volume": "61339640", "open": "36.462", "high": "42.560", "low": "24.266"}, {"reportDate": "2020-05-01", "lastClose": "39.429", "volume": "63331562", "open": "28.290", "high": "44.123", "low": "30.386"}, {"reportDate": "2020-05-04", "lastClose": "38.577", "volume": "51727385", "open": "38.721", "high": "44.719", "low": "33.955"}, {"reportDate": "2020-05-05", "lastClose": "47.516", "volume": "52939090", "open": "35.060", "high": "50.283", "low": "46.614"}, {"reportDate": "2020-05-06", "lastClose": "15.682", "volume": "44278841", "open": "47.158", "high": "45.150", "low": "0.391"}, {"reportDate": "2020-05-07", "lastClose": "43.853", "volume": "47716283", "open": "14.574", "high": "47.893", "low": "34.705"}, {"reportDate": "2020-05-08", "lastClose": "29.465", "volume": "36968593", "open": "43.675", "high": "49.299", "low": "25.441"}, {"reportDate": "2020-05-11", "lastClose": "24.255", "volume": "56551892", "open": "28.939", "high": "41.309", "low": "0.306"}, {"reportDate": "2020-05-12", "lastClose": "25.495", "volume": "45165095", "open": "21.922", "high": "45.078", "low": "24.497"}, {"reportDate": "2020-05-13", "lastClose": "40.173", "volume": "69199155", "open": "25.139", "high": "46.482", "low": "13.949"}, {"reportDate": "2020-05-14", "lastClose": "28.767", "volume": "72183125", "open": "39.232", "high": "33.818", "low": "27.835"}, {"reportDate": "2020-05-15", "lastClose": "35.770", "volume": "60840365", "open": "27.072", "high": "46.154", "low": "21.443"}, {"reportDate": "2020-05-18", "lastClose": "35.572", "volume": "43483048", "open": "34.233", "high": "41.748", "low": "27.795"}, {"reportDate": "2020-05-19", "lastClose": "52.607", "volume": "55079012", "open": "35.408", "high": "53.388", "low": "51.259"}, {"reportDate": "2020-05-20", "lastClose": "18.817", "volume": "48401657", "open": "47.451", "high": "25.587", "low": "6.668"}, {"reportDate": "2020-05-21", "lastClose": "25.888", "volume": "43313519", "open": "17.106", "high": "34.493", "low": "20.374"}, {"reportDate": "2020-05-22", "lastClose": "43.027", "volume": "40869519", "open": "25.550", "high": "44.953", "low": "0.212"}, {"reportDate": "2020-05-26", "lastClose": "35.459", "volume": "44552551", "open": "42.270", "high": "46.029", "low": "34.702"}, {"reportDate": "2020-05-27", "lastClose": "44.091", "volume": "91863903", "open": "32.650", "high": "48.728", "low": "44.058"}, {"reportDate": "2020-05-28", "lastClose": "36.078", "volume": "48890094", "open": "43.474", "high": "39.826", "low": "27.624"}, {"reportDate": "2020-05-29", "lastClose": "7.515", "volume": "55572792", "open": "35.473", "high": "44.462", "low": "6.295"}, {"reportDate": "2020-06-01", "lastClose": "14.751", "volume": "31056295", "open": "7.499", "high": "50.545", "low": "14.441"}, {"reportDate": "2020-06-02", "lastClose": "29.759", "volume": "41925143", "open": "13.404", "high": "46.133", "low": "27.320"}, {"reportDate": "2020-06-03", "lastClose": "34.896", "volume": "39006945", "open": "28.191", "high": "39.392", "low": "34.862"}, {"reportDate": "2020-06-04", "lastClose": "37.333", "volume": "36997201", "open": "32.196", "high": "38.450", "low": "22.390"}, {"reportDate": "2020-06-05", "lastClose": "47.041", "volume": "47745869", "open": "35.522", "high": "51.061", "low": "42.423"}, {"reportDate": "2020-06-08", "lastClose": "22.127", "volume": "38170049", "open": "45.905", "high": "33.776", "low": "5.051"}, {"reportDate": "2020-06-09", "lastClose": "39.498", "volume": "67837911", "open": "20.891", "high": "56.309", "low": "31.566"}, {"reportDate": "2020-06-10", "lastClose": "45.092", "volume": "75903554", "open": "39.153", "high": "47.817", "low": "31.727"}, {"reportDate": "2020-06-11", "lastClose": "15.157", "volume": "69804157", "open": "41.819", "high": "44.188", "low": "14.007"}, {"reportDate": "2020-06-12", "lastClose": "48.115", "volume": "60875503", "open": "14.997", "high": "54.046", "low": "46.979"}, {"reportDate": "2020-06-15", "lastClose": "48.907", "volume": "48139200", "open": "46.947", "high": "49.883", "low": "46.301"}, {"reportDate": "2020-06-16", "lastClose": "14.885", "volume": "45314486", "open": "44.081", "high": "15.459", "low": "0.376"}, {"reportDate": "2020-06-17", "lastClose": "13.905", "volume": "44776159", "open": "14.261", "high": "33.809", "low": "5.467"}, {"reportDate": "2020-06-18", "lastClose": "51.336", "volume": "39088840", "open": "13.263", "high": "51.784", "low": "47.767"}, {"reportDate": "2020-06-19", "lastClose": "34.609", "volume": "47127005", "open": "50.811", "high": "34.801", "low": "21.912"}, {"reportDate": "2020-06-22", "lastClose": "44.550", "volume": "37960650", "open": "32.561", "high": "49.400", "low": "38.900"}, {"reportDate": "2020-06-23", "lastClose": "30.522", "volume": "47011083", "open": "44.314", "high": "36.848", "low": "29.427"}, {"reportDate": "2020-06-24", "lastClose": "25.504", "volume": "48989105", "open": "28.030", "high": "42.780", "low": "25.160"}, {"reportDate": "2020-06-25", "lastClose": "37.993", "volume": "46971943", "open": "23.879", "high": "47.250", "low": "26.343"}, {"reportDate": "2020-06-26", "lastClose": "34.020", "volume": "60614163", "open": "34.970", "high": "43.586", "low": "27.653"}, {"reportDate": "2020-06-29", "lastClose": "32.917", "volume": "49619683", "open": "32.918", "high": "43.280", "low": "26.777"}, {"reportDate": "2020-06-30", "lastClose": "40.914", "volume": "34400832", "open": "31.279", "high": "48.153", "low": "38.990"}, {"reportDate": "2020-07-01", "lastClose": "34.965", "volume": "27640665", "open": "40.135", "high": "48.190", "low": "25.625"}, {"reportDate": "2020-07-02", "lastClose": "18.882", "volume": "27515157", "open": "33.396", "high": "35.263", "low": "7.976"}, {"reportDate": "2020-07-06", "lastClose": "30.632", "volume": "35915220", "open": "18.386", "high": "50.263", "low": "21.744"}, {"reportDate": "2020-07-07", "lastClose": "44.397", "volume": "30198805", "open": "27.717", "high": "46.827", "low": "44.192"}, {"reportDate": "2020-07-08", "lastClose": "42.600", "volume": "32245116", "open": "43.931", "high": "47.224", "low": "41.578"}, {"reportDate": "2020-07-09", "lastClose": "42.857", "volume": "75905901", "open": "41.219", "high": "56.456", "low": "23.247"}, {"reportDate": "2020-07-10", "lastClose": "23.145", "volume": "56549574", "open": "42.451", "high": "30.770", "low": "22.443"}, {"reportDate": "2020-07-13", "lastClose": "52.842", "volume": "52814241", "open": "21.321", "high": "53.892", "low": "51.932"}, {"reportDate": "2020-07-14", "lastClose": "4.864", "volume": "47420426", "open": "51.423", "high": "17.201", "low": "0.838"}, {"reportDate": "2020-07-15", "lastClose": "41.508", "volume": "36360695", "open": "4.759", "high": "42.574", "low": "39.387"}, {"reportDate": "2020-07-16", "lastClose": "39.912", "volume": "31281617", "open": "39.403", "high": "41.589", "low": "20.670"}, {"reportDate": "2020-07-17", "lastClose": "54.692", "volume": "33714502", "open": "36.383", "high": "55.280", "low": "53.964"}, {"reportDate": "2020-07-20", "lastClose": "44.814", "volume": "37009537", "open": "54.464", "high": "51.025", "low": "40.944"}, {"reportDate": "2020-07-21", "lastClose": "17.669", "volume": "39463290", "open": "41.198", "high": "23.540", "low": "16.939"}, {"reportDate": "2020-07-22", "lastClose": "43.706", "volume": "113615502", "open": "16.404", "high": "44.631", "low": "30.216"}, {"reportDate": "2020-07-23", "lastClose": "53.275", "volume": "94000787", "open": "42.361", "high": "60.675", "low": "42.522"}, {"reportDate": "2020-07-24", "lastClose": "30.741", "volume": "200674414", "open": "52.367", "high": "43.844", "low": "4.101"}, {"reportDate": "2020-07-27", "lastClose": "54.279", "volume": "100688337", "open": "30.736", "high": "67.218", "low": "50.222"}, {"reportDate": "2020-07-28", "lastClose": "64.618", "volume": "87753930", "open": "48.968", "high": "67.320", "low": "63.083"}, {"reportDate": "2020-07-29", "lastClose": "74.101", "volume": "108971464", "open": "58.843", "high": "75.735", "low": "73.480"}, {"reportDate": "2020-07-30", "lastClose": "42.113", "volume": "79550792", "open": "66.867", "high": "51.108", "low": "25.660"}, {"reportDate": "2020-07-31", "lastClose": "51.624", "volume": "67292208", "open": "38.927", "high": "64.032", "low": "19.094"}, {"reportDate": "2020-08-03", "lastClose": "68.226", "volume": "40205446", "open": "48.199", "high": "73.884", "low": "44.685"}, {"reportDate": "2020-08-04", "lastClose": "49.715", "volume": "145466292", "open": "64.226", "high": "62.497", "low": "27.150"}, {"reportDate": "2020-08-05", "lastClose": "72.497", "volume": "61146989", "open": "46.385", "high": "83.897", "low": "70.035"}, {"reportDate": "2020-08-06", "lastClose": "9.838", "volume": "52910655", "open": "65.894", "high": "57.917", "low": "3.791"}, {"reportDate": "2020-08-07", "lastClose": "74.560", "volume": "64897869", "open": "9.121", "high": "78.854", "low": "73.049"}, {"reportDate": "2020-08-10", "lastClose": "37.185", "volume": "66775348", "open": "71.920", "high": "47.638", "low": "35.098"}, {"reportDate": "2020-08-11", "lastClose": "73.599", "volume": "73282684", "open": "36.460", "high": "73.887", "low": "58.167"}, {"reportDate": "2020-08-12", "lastClose": "80.103", "volume": "76539096", "open": "69.221", "high": "81.030", "low": "71.181"}, {"reportDate": "2020-08-13", "lastClose": "50.014", "volume": "56093779", "open": "72.861", "high": "65.127", "low": "29.294"}, {"reportDate": "2020-08-14", "lastClose": "32.597", "volume": "40293758", "open": "46.395", "high": "80.208", "low": "23.980"}, {"reportDate": "2020-08-17", "lastClose": "79.226", "volume": "28873271", "open": "30.044", "high": "79.637", "low": "76.315"}, {"reportDate": "2020-08-18", "lastClose": "53.528", "volume": "30843433", "open": "74.458", "high": "55.607", "low": "10.373"}, {"reportDate": "2020-08-19", "lastClose": "36.886", "volume": "33630325", "open": "51.280", "high": "65.371", "low": "14.525"}, {"reportDate": "2020-08-20", "lastClose": "44.312", "volume": "42468299", "open": "33.222", "high": "63.395", "low": "32.525"}, {"reportDate": "2020-08-21", "lastClose": "67.274", "volume": "44543544", "open": "40.843", "high": "71.158", "low": "45.239"}, {"reportDate": "2020-08-24", "lastClose": "40.685", "volume": "31806898", "open": "61.046", "high": "57.891", "low": "28.362"}, {"reportDate": "2020-08-25", "lastClose": "31.293", "volume": "47079449", "open": "40.525", "high": "64.583", "low": "23.683"}, {"reportDate": "2020-08-26", "lastClose": "81.794", "volume": "40215625", "open": "30.421", "high": "82.932", "low": "62.244"}, {"reportDate": "2020-08-27", "lastClose": "39.389", "volume": "38377488", "open": "81.694", "high": "47.797", "low": "23.367"}, {"reportDate": "2020-08-28", "lastClose": "62.667", "volume": "36574429", "open": "38.535", "high": "67.586", "low": "49.572"}, {"reportDate": "2020-08-31", "lastClose": "27.254", "volume": "78706423", "open": "57.172", "high": "73.462", "low": "20.737"}, {"reportDate": "2020-09-01", "lastClose": "12.482", "volume": "45843396", "open": "26.864", "high": "71.325", "low": "5.760"}, {"reportDate": "2020-09-02", "lastClose": "60.599", "volume": "47727692", "open": "11.910", "high": "73.361", "low": "45.262"}, {"reportDate": "2020-09-03", "lastClose": "12.917", "volume": "83051686", "open": "57.047", "high": "20.403", "low": "9.592"}, {"reportDate": "2020-09-04", "lastClose": "64.566", "volume": "70021769", "open": "12.552", "high": "65.516", "low": "62.317"}, {"reportDate": "2020-09-08", "lastClose": "65.453", "volume": "48784554", "open": "61.321", "high": "71.585", "low": "44.369"}, {"reportDate": "2020-09-09", "lastClose": "66.034", "volume": "49324599", "open": "61.819", "high": "76.673", "low": "51.013"}, {"reportDate": "2020-09-10", "lastClose": "64.054", "volume": "50947529", "open": "59.921", "high": "71.369", "low": "64.024"}, {"reportDate": "2020-09-11", "lastClose": "75.628", "volume": "44750572", "open": "61.966", "high": "76.099", "low": "66.478"}, {"reportDate": "2020-09-14", "lastClose": "63.346", "volume": "47403845", "open": "73.960", "high": "75.348", "low": "33.757"}, {"reportDate": "2020-09-15", "lastClose": "77.102", "volume": "49559935", "open": "62.988", "high": "78.356", "low": "70.707"}, {"reportDate": "2020-09-16", "lastClose": "41.218", "volume": "35706717", "open": "72.700", "high": "44.930", "low": "36.639"}, {"reportDate": "2020-09-17", "lastClose": "21.376", "volume": "46254231", "open": "38.055", "high": "34.239", "low": "1.836"}, {"reportDate": "2020-09-18", "lastClose": "58.815", "volume": "42636452", "open": "20.379", "high": "69.433", "low": "53.545"}, {"reportDate": "2020-09-21", "lastClose": "23.342", "volume": "51858683", "open": "53.465", "high": "51.120", "low": "12.484"}, {"reportDate": "2020-09-22", "lastClose": "34.065", "volume": "49832018", "open": "22.467", "high": "73.516", "low": "2.972"}, {"reportDate": "2020-09-23", "lastClose": "29.124", "volume": "35993212", "open": "33.609", "high": "61.471", "low": "12.028"}, {"reportDate": "2020-09-24", "lastClose": "70.793", "volume": "51963425", "open": "28.006", "high": "74.429", "low": "65.145"}, {"reportDate": "2020-09-25", "lastClose": "36.335", "volume": "44914908", "open": "64.029", "high": "41.145", "low": "7.042"}, {"reportDate": "2020-09-28", "lastClose": "69.656", "volume": "44093590", "open": "36.057", "high": "70.924", "low": "25.378"}, {"reportDate": "2020-09-29", "lastClose": "46.653", "volume": "54790729", "open": "65.332", "high": "48.078", "low": "41.300"}, {"reportDate": "2020-09-30", "lastClose": "44.771", "volume": "45714244", "open": "44.544", "high": "82.395", "low": "22.286"}, {"reportDate": "2020-10-01", "lastClose": "83.045", "volume": "46082981", "open": "40.462", "high": "83.939", "low": "78.957"}, {"reportDate": "2020-10-02", "lastClose": "75.893", "volume": "44940571", "open": "74.941", "high": "77.326", "low": "43.109"}, {"reportDate": "2020-10-05", "lastClose": "33.442", "volume": "43592953", "open": "69.069", "high": "67.718", "low": "11.359"}, {"reportDate": "2020-10-06", "lastClose": "72.950", "volume": "42256769", "open": "30.884", "high": "82.475", "low": "67.753"}, {"reportDate": "2020-10-07", "lastClose": "72.366", "volume": "37286095", "open": "68.989", "high": "80.131", "low": "5.021"}, {"reportDate": "2020-10-08", "lastClose": "61.472", "volume": "46370796", "open": "69.350", "high": "71.791", "low": "56.926"}, {"reportDate": "2020-10-09", "lastClose": "57.594", "volume": "80083847", "open": "59.260", "high": "77.789", "low": "34.541"}, {"reportDate": "2020-10-12", "lastClose": "76.391", "volume": "42699117", "open": "53.623", "high": "83.758", "low": "44.607"}, {"reportDate": "2020-10-13", "lastClose": "61.744", "volume": "36241141", "open": "72.704", "high": "66.247", "low": "55.185"}, {"reportDate": "2020-10-14", "lastClose": "81.448", "volume": "34270875", "open": "56.420", "high": "83.141", "low": "80.923"}, {"reportDate": "2020-10-15", "lastClose": "55.256", "volume": "30701760", "open": "75.540", "high": "59.932", "low": "54.549"}, {"reportDate": "2020-10-16", "lastClose": "28.814", "volume": "30617270", "open": "52.184", "high": "38.104", "low": "11.008"}, {"reportDate": "2020-10-19", "lastClose": "67.736", "volume": "33711881", "open": "27.399", "high": "75.865", "low": "15.614"}, {"reportDate": "2020-10-20", "lastClose": "14.417", "volume": "36247207", "open": "64.198", "high": "47.147", "low": "1.922"}, {"reportDate": "2020-10-21", "lastClose": "73.659", "volume": "33507118", "open": "14.325", "high": "81.275", "low": "49.651"}, {"reportDate": "2020-10-22", "lastClose": "41.941", "volume": "30995842", "open": "71.622", "high": "44.625", "low": "39.341"}, {"reportDate": "2020-10-23", "lastClose": "64.287", "volume": "45254313", "open": "38.172", "high": "64.554", "low": "55.307"}, {"reportDate": "2020-10-26", "lastClose": "42.266", "volume": "65871190", "open": "61.734", "high": "54.304", "low": "24.058"}, {"reportDate": "2020-10-27", "lastClose": "15.534", "volume": "128111614", "open": "41.389", "high": "59.541", "low": "0.324"}, {"reportDate": "2020-10-28", "lastClose": "30.941", "volume": "67985832", "open": "14.792", "high": "45.014", "low": "26.052"}, {"reportDate": "2020-10-29", "lastClose": "35.339", "volume": "48974155", "open": "30.214", "high": "72.298", "low": "29.369"}, {"reportDate": "2020-10-30", "lastClose": "65.981", "volume": "44791307", "open": "35.041", "high": "74.529", "low": "50.114"}, {"reportDate": "2020-11-02", "lastClose": "36.937", "volume": "40998318", "open": "59.807", "high": "59.548", "low": "25.247"}, {"reportDate": "2020-11-03", "lastClose": "22.161", "volume": "39313143", "open": "36.311", "high": "38.791", "low": "15.887"}, {"reportDate": "2020-11-04", "lastClose": "76.594", "volume": "65104149", "open": "20.168", "high": "79.974", "low": "74.786"}, {"reportDate": "2020-11-05", "lastClose": "22.282", "volume": "38585178", "open": "72.332", "high": "81.733", "low": "10.840"}, {"reportDate": "2020-11-06", "lastClose": "77.977", "volume": "51463520", "open": "22.242", "high": "83.991", "low": "30.902"}, {"reportDate": "2020-11-09", "lastClose": "33.563", "volume": "47058456", "open": "77.031", "high": "68.969", "low": "25.869"}, {"reportDate": "2020-11-10", "lastClose": "59.818", "volume": "65439271", "open": "30.382", "high": "66.514", "low": "53.963"}, {"reportDate": "2020-11-11", "lastClose": "19.776", "volume": "39190269", "open": "57.401", "high": "25.932", "low": "19.143"}, {"reportDate": "2020-11-12", "lastClose": "34.104", "volume": "30854289", "open": "19.140", "high": "66.403", "low": "32.466"}, {"reportDate": "2020-11-13", "lastClose": "69.086", "volume": "27392267", "open": "30.871", "high": "80.782", "low": "66.704"}, {"reportDate": "2020-11-16", "lastClose": "32.414", "volume": "31140865", "open": "66.110", "high": "48.114", "low": "20.576"}, {"reportDate": "2020-11-17", "lastClose": "67.761", "volume": "26918587", "open": "32.087", "high": "76.508", "low": "51.429"}, {"reportDate": "2020-11-18", "lastClose": "41.138", "volume": "25633459", "open": "63.975", "high": "62.139", "low": "28.829"}, {"reportDate": "2020-11-19", "lastClose": "49.895", "volume": "42335262", "open": "37.289", "high": "83.588", "low": "39.855"}, {"reportDate": "2020-11-20", "lastClose": "77.166", "volume": "28787402", "open": "46.057", "high": "82.817", "low": "76.655"}, {"reportDate": "2020-11-23", "lastClose": "84.809", "volume": "43539988", "open": "76.219", "high": "85.272", "low": "84.446"}, {"reportDate": "2020-11-24", "lastClose": "44.266", "volume": "36676593", "open": "78.108", "high": "54.881", "low": "6.161"}, {"reportDate": "2020-11-25", "lastClose": "64.641", "volume": "39080663", "open": "43.254", "high": "83.298", "low": "59.355"}, {"reportDate": "2020-11-27", "lastClose": "75.854", "volume": "20474589", "open": "61.425", "high": "86.665", "low": "74.568"}, {"reportDate": "2020-11-30", "lastClose": "75.532", "volume": "70521224", "open": "74.312", "high": "91.428", "low": "49.170"}, {"reportDate": "2020-12-01", "lastClose": "19.615", "volume": "47134251", "open": "73.803", "high": "40.993", "low": "8.380"}, {"reportDate": "2020-12-02", "lastClose": "48.443", "volume": "53630762", "open": "18.073", "high": "92.540", "low": "12.327"}, {"reportDate": "2020-12-03", "lastClose": "57.791", "volume": "31628108", "open": "46.764", "high": "64.479", "low": "55.890"}, {"reportDate": "2020-12-04", "lastClose": "28.376", "volume": "42170323", "open": "54.392", "high": "53.391", "low": "6.797"}, {"reportDate": "2020-12-07", "lastClose": "35.439", "volume": "31976238", "open": "25.789", "high": "48.601", "low": "10.158"}, {"reportDate": "2020-12-08", "lastClose": "46.862", "volume": "29085767", "open": "34.225", "high": "64.287", "low": "41.604"}, {"reportDate": "2020-12-09", "lastClose": "75.511", "volume": "44684694", "open": "44.895", "high": "84.711", "low": "69.078"}, {"reportDate": "2020-12-10", "lastClose": "41.641", "volume": "28575698", "open": "69.509", "high": "92.049", "low": "17.798"}, {"reportDate": "2020-12-11", "lastClose": "42.051", "volume": "24023394", "open": "40.617", "high": "53.225", "low": "25.766"}, {"reportDate": "2020-12-14", "lastClose": "91.254", "volume": "46001648", "open": "38.364", "high": "93.874", "low": "90.187"}, {"reportDate": "2020-12-15", "lastClose": "61.122", "volume": "48956224", "open": "87.650", "high": "78.286", "low": "40.957"}, {"reportDate": "2020-12-16", "lastClose": "93.395", "volume": "30626415", "open": "57.876", "high": "93.998", "low": "88.049"}, {"reportDate": "2020-12-17", "lastClose": "96.486", "volume": "30450520", "open": "86.572", "high": "97.311", "low": "95.661"}, {"reportDate": "2020-12-18", "lastClose": "92.034", "volume": "46684150", "open": "87.848", "high": "94.744", "low": "55.207"}, {"reportDate": "2020-12-21", "lastClose": "63.651", "volume": "47046076", "open": "91.807", "high": "75.485", "low": "43.669"}, {"reportDate": "2020-12-22", "lastClose": "60.678", "volume": "32850736", "open": "60.763", "high": "82.829", "low": "41.585"}, {"reportDate": "2020-12-23", "lastClose": "71.593", "volume": "23298785", "open": "59.543", "high": "73.570", "low": "69.284"}, {"reportDate": "2020-12-24", "lastClose": "84.508", "volume": "16275031", "open": "68.257", "high": "87.873", "low": "47.796"}, {"reportDate": "2020-12-28", "lastClose": "64.831", "volume": "27215324", "open": "79.969", "high": "71.467", "low": "58.799"}, {"reportDate": "2020-12-29", "lastClose": "54.592", "volume": "28979053", "open": "58.764", "high": "86.168", "low": "49.723"}, {"reportDate": "2020-12-30", "lastClose": "65.836", "volume": "23888917", "open": "52.757", "high": "69.306", "low": "64.408"}, {"reportDate": "2020-12-31", "lastClose": "90.170", "volume": "23831255", "open": "60.065", "high": "91.944", "low": "88.813"}, {"reportDate": "2021-01-04", "lastClose": "88.575", "volume": "50801734", "open": "88.265", "high": "90.972", "low": "86.829"}, {"reportDate": "2021-01-05", "lastClose": "71.558", "volume": "29523250", "open": "82.861", "high": "89.442", "low": "57.597"}, {"reportDate": "2021-01-06", "lastClose": "9.208", "volume": "46365730", "open": "70.567", "high": "80.697", "low": "1.043"}, {"reportDate": "2021-01-07", "lastClose": "40.830", "volume": "37119823", "open": "8.480", "high": "45.911", "low": "35.835"}, {"reportDate": "2021-01-08", "lastClose": "83.184", "volume": "39674680", "open": "39.901", "high": "87.446", "low": "79.591"}, {"reportDate": "2021-01-11", "lastClose": "15.941", "volume": "42230370", "open": "82.762", "high": "87.278", "low": "4.841"}, {"reportDate": "2021-01-12", "lastClose": "77.584", "volume": "65127521", "open": "15.242", "high": "82.754", "low": "74.145"}, {"reportDate": "2021-01-13", "lastClose": "37.539", "volume": "56209172", "open": "73.580", "high": "84.137", "low": "27.223"}, {"reportDate": "2021-01-14", "lastClose": "56.684", "volume": "44449843", "open": "36.803", "high": "87.871", "low": "52.948"}, {"reportDate": "2021-01-15", "lastClose": "81.878", "volume": "44638388", "open": "54.423", "high": "85.035", "low": "79.535"}, {"reportDate": "2021-01-19", "lastClose": "78.716", "volume": "39022434", "open": "74.352", "high": "80.172", "low": "78.582"}, {"reportDate": "2021-01-20", "lastClose": "75.218", "volume": "29351268", "open": "73.978", "high": "86.057", "low": "65.039"}, {"reportDate": "2021-01-21", "lastClose": "66.295", "volume": "44935769", "open": "73.565", "high": "82.452", "low": "59.469"}, {"reportDate": "2021-01-22", "lastClose": "71.229", "volume": "58205048", "open": "65.876", "high": "76.301", "low": "33.236"}, {"reportDate": "2021-01-25", "lastClose": "40.644", "volume": "54646421", "open": "69.574", "high": "46.890", "low": "40.204"}, {"reportDate": "2021-01-26", "lastClose": "41.828", "volume": "50969399", "open": "39.977", "high": "75.507", "low": "31.301"}, {"reportDate": "2021-01-27", "lastClose": "63.414", "volume": "63806257", "open": "40.923", "high": "77.941", "low": "63.212"}, {"reportDate": "2021-01-28", "lastClose": "40.965", "volume": "39401069", "open": "60.128", "high": "60.824", "low": "29.779"}, {"reportDate": "2021-01-29", "lastClose": "75.915", "volume": "52678112", "open": "37.541", "high": "79.423", "low": "61.346"}, {"reportDate": "2021-02-01", "lastClose": "65.820", "volume": "42317182", "open": "70.857", "high": "72.342", "low": "41.517"}, {"reportDate": "2021-02-02", "lastClose": "67.037", "volume": "31871009", "open": "64.737", "high": "81.857", "low": "13.563"}, {"reportDate": "2021-02-03", "lastClose": "70.944", "volume": "31095381", "open": "61.404", "high": "74.655", "low": "57.812"}, {"reportDate": "2021-02-04", "lastClose": "16.898", "volume": "29997984", "open": "70.644", "high": "31.088", "low": "3.139"}, {"reportDate": "2021-02-05", "lastClose": "73.174", "volume": "26180092", "open": "15.859", "high": "76.516", "low": "59.329"}, {"reportDate": "2021-02-08", "lastClose": "72.575", "volume": "42994316", "open": "71.069", "high": "74.224", "low": "66.100"}, {"reportDate": "2021-02-09", "lastClose": "81.001", "volume": "32519184", "open": "70.281", "high": "91.536", "low": "73.864"}, {"reportDate": "2021-02-10", "lastClose": "48.155", "volume": "37109881", "open": "73.910", "high": "83.758", "low": "14.293"}, {"reportDate": "2021-02-11", "lastClose": "35.935", "volume": "33154386", "open": "44.603", "high": "59.749", "low": "0.254"}, {"reportDate": "2021-02-12", "lastClose": "54.267", "volume": "33784677", "open": "34.376", "high": "73.290", "low": "53.030"}, {"reportDate": "2021-02-16", "lastClose": "31.472", "volume": "31841296", "open": "54.135", "high": "89.447", "low": "15.706"}, {"reportDate": "2021-02-17", "lastClose": "62.977", "volume": "28335917", "open": "28.524", "high": "63.882", "low": "39.128"}, {"reportDate": "2021-02-18", "lastClose": "43.245", "volume": "34434423", "open": "58.592", "high": "87.024", "low": "37.449"}, {"reportDate": "2021-02-19", "lastClose": "73.326", "volume": "27396345", "open": "40.802", "high": "80.659", "low": "73.192"}, {"reportDate": "2021-02-22", "lastClose": "67.563", "volume": "35888639", "open": "70.451", "high": "82.191", "low": "65.156"}, {"reportDate": "2021-02-23", "lastClose": "66.593", "volume": "44416276", "open": "61.412", "high": "82.237", "low": "10.778"}, {"reportDate": "2021-02-24", "lastClose": "82.676", "volume": "38752281", "open": "65.347", "high": "86.561", "low": "70.957"}, {"reportDate": "2021-02-25", "lastClose": "70.450", "volume": "43945388", "open": "75.860", "high": "79.704", "low": "66.541"}, {"reportDate": "2021-02-26", "lastClose": "53.817", "volume": "48051550", "open": "66.243", "high": "59.415", "low": "24.519"}, {"reportDate": "2021-03-01", "lastClose": "51.775", "volume": "27742648", "open": "48.760", "high": "66.084", "low": "40.652"}, {"reportDate": "2021-03-02", "lastClose": "44.595", "volume": "31849801", "open": "50.399", "high": "72.571", "low": "28.934"}, {"reportDate": "2021-03-03", "lastClose": "78.229", "volume": "42556765", "open": "42.324", "high": "82.049", "low": "73.691"}, {"reportDate": "2021-03-04", "lastClose": "68.864", "volume": "54258932", "open": "71.352", "high": "72.388", "low": "66.182"}, {"reportDate": "2021-03-05", "lastClose": "61.916", "volume": "53681927", "open": "65.475", "high": "62.208", "low": "59.289"}, {"reportDate": "2021-03-08", "lastClose": "36.167", "volume": "54124972", "open": "60.991", "high": "72.548", "low": "10.913"}, {"reportDate": "2021-03-09", "lastClose": "67.501", "volume": "41988095", "open": "32.966", "high": "69.334", "low": "67.268"}, {"reportDate": "2021-03-10", "lastClose": "59.466", "volume": "44961097", "open": "63.987", "high": "77.903", "low": "56.026"}, {"reportDate": "2021-03-11", "lastClose": "77.061", "volume": "39236585", "open": "54.424", "high": "81.685", "low": "75.618"}, {"reportDate": "2021-03-12", "lastClose": "29.088", "volume": "30657441", "open": "74.364", "high": "48.845", "low": "28.079"}, {"reportDate": "2021-03-15", "lastClose": "69.889", "volume": "34663905", "open": "27.012", "high": "78.042", "low": "69.804"}, {"reportDate": "2021-03-16", "lastClose": "64.720", "volume": "40950827", "open": "64.259", "high": "66.786", "low": "64.530"}, {"reportDate": "2021-03-17", "lastClose": "33.754", "volume": "40052289", "open": "64.136", "high": "63.583", "low": "9.410"}, {"reportDate": "2021-03-18", "lastClose": "77.067", "volume": "50005424", "open": "30.880", "high": "77.452", "low": "76.211"}, {"reportDate": "2021-03-19", "lastClose": "58.109", "volume": "34598462", "open": "76.906", "high": "73.708", "low": "27.482"}, {"reportDate": "2021-03-22", "lastClose": "50.454", "volume": "32789685", "open": "55.239", "high": "76.136", "low": "25.300"}, {"reportDate": "2021-03-23", "lastClose": "61.645", "volume": "38374302", "open": "46.334", "high": "63.514", "low": "44.726"}, {"reportDate": "2021-03-24", "lastClose": "36.369", "volume": "35930565", "open": "58.000", "high": "48.671", "low": "30.003"}, {"reportDate": "2021-03-25", "lastClose": "49.674", "volume": "37651301", "open": "33.517", "high": "76.394", "low": "46.005"}, {"reportDate": "2021-03-26", "lastClose": "70.134", "volume": "47245535", "open": "48.731", "high": "71.750", "low": "23.020"}, {"reportDate": "2021-03-29", "lastClose": "34.562", "volume": "30878934", "open": "68.002", "high": "49.040", "low": "31.024"}, {"reportDate": "2021-03-30", "lastClose": "41.001", "volume": "32469976", "open": "34.166", "high": "68.639", "low": "34.939"}, {"reportDate": "2021-03-31", "lastClose": "13.035", "volume": "41550423", "open": "37.636", "high": "58.104", "low": "10.618"}, {"reportDate": "2021-04-01", "lastClose": "44.261", "volume": "39389296", "open": "12.950", "high": "65.350", "low": "23.190"}, {"reportDate": "2021-04-05", "lastClose": "56.662", "volume": "30470764", "open": "40.599", "high": "66.225", "low": "32.874"}, {"reportDate": "2021-04-06", "lastClose": "49.038", "volume": "28437058", "open": "55.996", "high": "56.016", "low": "46.090"}, {"reportDate": "2021-04-07", "lastClose": "38.490", "volume": "29155065", "open": "47.433", "high": "56.460", "low": "5.904"}, {"reportDate": "2021-04-08", "lastClose": "56.114", "volume": "33814079", "open": "36.400", "high": "82.762", "low": "32.415"}, {"reportDate": "2021-04-09", "lastClose": "77.071", "volume": "27141589", "open": "55.334", "high": "81.561", "low": "76.945"}, {"reportDate": "2021-04-12", "lastClose": "66.246", "volume": "53917017", "open": "69.661", "high": "67.330", "low": "34.601"}, {"reportDate": "2021-04-13", "lastClose": "66.723", "volume": "31741791", "open": "64.735", "high": "73.840", "low": "60.454"}, {"reportDate": "2021-04-14", "lastClose": "32.327", "volume": "29661723", "open": "66.116", "high": "43.981", "low": "30.779"}, {"reportDate": "2021-04-15", "lastClose": "63.559", "volume": "58563823", "open": "31.419", "high": "76.802", "low": "55.528"}, {"reportDate": "2021-04-16", "lastClose": "72.779", "volume": "41941696", "open": "58.613", "high": "80.597", "low": "22.505"}, {"reportDate": "2021-04-19", "lastClose": "68.080", "volume": "35087833", "open": "70.087", "high": "78.505", "low": "62.294"}, {"reportDate": "2021-04-20", "lastClose": "51.202", "volume": "32192047", "open": "67.706", "high": "76.386", "low": "48.521"}, {"reportDate": "2021-04-21", "lastClose": "39.510", "volume": "34867044", "open": "49.668", "high": "62.227", "low": "25.178"}, {"reportDate": "2021-04-22", "lastClose": "61.290", "volume": "34422616", "open": "35.913", "high": "68.496", "low": "51.488"}, {"reportDate": "2021-04-23", "lastClose": "43.323", "volume": "41828235", "open": "55.753", "high": "52.129", "low": "42.057"}, {"reportDate": "2021-04-26", "lastClose": "70.306", "volume": "50954782", "open": "42.873", "high": "71.529", "low": "32.821"}, {"reportDate": "2021-04-27", "lastClose": "64.255", "volume": "54273452", "open": "69.169", "high": "73.111", "low": "30.974"}, {"reportDate": "2021-04-28", "lastClose": "45.393", "volume": "93305344", "open": "63.106", "high": "54.369", "low": "34.838"}, {"reportDate": "2021-04-29", "lastClose": "61.260", "volume": "43378929", "open": "43.893", "high": "78.996", "low": "49.841"}, {"reportDate": "2021-04-30", "lastClose": "63.064", "volume": "44066243", "open": "60.247", "high": "77.350", "low": "44.301"}, {"reportDate": "2021-05-03", "lastClose": "36.260", "volume": "65301850", "open": "60.544", "high": "37.174", "low": "25.629"}, {"reportDate": "2021-05-04", "lastClose": "64.473", "volume": "57590137", "open": "33.034", "high": "67.718", "low": "56.161"}, {"reportDate": "2021-05-05", "lastClose": "68.994", "volume": "39202648", "open": "62.570", "high": "73.894", "low": "66.770"}, {"reportDate": "2021-05-06", "lastClose": "65.257", "volume": "37357125", "open": "66.752", "high": "73.996", "low": "53.996"}, {"reportDate": "2021-05-07", "lastClose": "74.524", "volume": "35704502", "open": "61.379", "high": "76.428", "low": "73.293"}, {"reportDate": "2021-05-10", "lastClose": "73.914", "volume": "37178112", "open": "67.456", "high": "75.365", "low": "73.761"}, {"reportDate": "2021-05-11", "lastClose": "44.485", "volume": "41440256", "open": "71.500", "high": "66.362", "low": "43.702"}, {"reportDate": "2021-05-12", "lastClose": "36.726", "volume": "40374698", "open": "40.338", "high": "65.159", "low": "21.419"}, {"reportDate": "2021-05-13", "lastClose": "61.406", "volume": "42122028", "open": "35.277", "high": "62.870", "low": "60.894"}, {"reportDate": "2021-05-14", "lastClose": "70.001", "volume": "33101662", "open": "56.757", "high": "74.548", "low": "68.591"}, {"reportDate": "2021-05-17", "lastClose": "49.985", "volume": "38961555", "open": "67.643", "high": "57.232", "low": "27.398"}, {"reportDate": "2021-05-18", "lastClose": "33.017", "volume": "25677238", "open": "47.195", "high": "46.459", "low": "28.686"}, {"reportDate": "2021-05-19", "lastClose": "73.656", "volume": "59771512", "open": "29.812", "high": "73.816", "low": "56.368"}, {"reportDate": "2021-05-20", "lastClose": "44.745", "volume": "42490965", "open": "70.666", "high": "48.457", "low": "33.339"}, {"reportDate": "2021-05-21", "lastClose": "64.409", "volume": "34960611", "open": "44.187", "high": "69.766", "low": "59.641"}, {"reportDate": "2021-05-24", "lastClose": "65.337", "volume": "31239564", "open": "63.141", "high": "76.588", "low": "41.184"}, {"reportDate": "2021-05-25", "lastClose": "71.432", "volume": "41387354", "open": "59.679", "high": "77.276", "low": "67.111"}, {"reportDate": "2021-05-26", "lastClose": "72.376", "volume": "26831891", "open": "64.882", "high": "73.310", "low": "48.093"}, {"reportDate": "2021-05-27", "lastClose": "39.240", "volume": "34803963", "open": "68.587", "high": "65.337", "low": "32.776"}, {"reportDate": "2021-05-28", "lastClose": "46.786", "volume": "40434822", "open": "38.052", "high": "72.244", "low": "45.151"}, {"reportDate": "2021-06-01", "lastClose": "45.161", "volume": "39200620", "open": "46.004", "high": "51.227", "low": "43.882"}, {"reportDate": "2021-06-02", "lastClose": "80.441", "volume": "33101485", "open": "43.509", "high": "80.449", "low": "77.170"}, {"reportDate": "2021-06-03", "lastClose": "53.056", "volume": "26060111", "open": "76.244", "high": "75.109", "low": "45.616"}, {"reportDate": "2021-06-04", "lastClose": "63.463", "volume": "21220146", "open": "48.587", "high": "78.872", "low": "46.021"}, {"reportDate": "2021-06-07", "lastClose": "41.291", "volume": "23579170", "open": "61.115", "high": "58.772", "low": "16.853"}, {"reportDate": "2021-06-08", "lastClose": "69.464", "volume": "22061926", "open": "37.966", "high": "77.153", "low": "68.121"}, {"reportDate": "2021-06-09", "lastClose": "65.535", "volume": "28124975", "open": "66.609", "high": "66.925", "low": "65.257"}]}