{"corporateRaiders":{"timestamp":"2012-02-15T01:26:04+00:00","stock":{"symbol":"CHCH","name":"Chthonic Chemicals Corp.","description":"Chthonic Chemicals Corp. was spun off from Bixby-Cortez Oil Co. in 1977.  It is a market leader in petroleum derivative production, and a pioneer in polymer research.  Although the regulatory and criminal proceedings have concluded, civil litigation continues concerning CCC's liability in the Bayonne #3 disaster of 1999.","sector":"Basic Materials","currentPrice":0.01,"previousPrice":0.01,"change":0.00,"changePercent":0.0000,"price":[{"dateTime":"2012-02-15T00:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T21:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T18:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T15:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T12:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T09:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T06:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T03:00:00+00:00","price":0.01},{"dateTime":"2012-02-14T00:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T21:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T18:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T15:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T12:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T09:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T06:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T03:00:00+00:00","price":0.01},{"dateTime":"2012-02-13T00:00:00+00:00","price":0.01}],"history":[{"date":"2012-02-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-02-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2012-01-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-12-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-11-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-10-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-09-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-08-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-07-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-06-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-05-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-24","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-23","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-22","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-21","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-20","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-19","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-18","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-17","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-16","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-15","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-14","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-13","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-12","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-11","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-10","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-09","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-08","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-07","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-06","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-05","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-04","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-03","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-02","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-04-01","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-31","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-30","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-29","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-28","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-27","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-26","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-25","open":0.01,"high":0.01,"low":0.01,"close":0.01},{"date":"2011-03-24","open":0.02,"high":0.02,"low":0.01,"close":0.01},{"date":"2011-03-23","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-22","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-21","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-20","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-19","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-18","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-17","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-16","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-15","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-14","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-13","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-12","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-11","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-10","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-09","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-08","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-07","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-06","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-05","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-04","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-03","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-02","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-03-01","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-28","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-27","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-26","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-25","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-24","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-23","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-22","open":0.03,"high":0.03,"low":0.02,"close":0.02},{"date":"2011-02-21","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-20","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-19","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-18","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-17","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-16","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-15","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-02-14","open":0.02,"high":0.03,"low":0.02,"close":0.03},{"date":"2011-02-13","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-12","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-11","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-10","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-09","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-08","open":0.02,"high":0.02,"low":0.02,"close":0.02},{"date":"2011-02-07","open":0.03,"high":0.03,"low":0.02,"close":0.02},{"date":"2011-02-06","open":0.06,"high":0.06,"low":0.03,"close":0.03},{"date":"2011-02-05","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-02-04","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-02-03","open":0.08,"high":0.08,"low":0.06,"close":0.06},{"date":"2011-02-02","open":0.09,"high":0.09,"low":0.08,"close":0.08},{"date":"2011-02-01","open":0.09,"high":0.09,"low":0.09,"close":0.09},{"date":"2011-01-31","open":0.06,"high":0.09,"low":0.06,"close":0.09},{"date":"2011-01-30","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-29","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-28","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-27","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-26","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-25","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-24","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2011-01-23","open":0.05,"high":0.06,"low":0.05,"close":0.06},{"date":"2011-01-22","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2011-01-21","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2011-01-20","open":0.04,"high":0.05,"low":0.04,"close":0.05},{"date":"2011-01-19","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-18","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-17","open":0.03,"high":0.04,"low":0.03,"close":0.04},{"date":"2011-01-16","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-01-15","open":0.03,"high":0.03,"low":0.03,"close":0.03},{"date":"2011-01-14","open":0.04,"high":0.04,"low":0.03,"close":0.03},{"date":"2011-01-13","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-12","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-11","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-10","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-09","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-08","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-07","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-06","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-05","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-04","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-03","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-02","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2011-01-01","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-12-31","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-12-30","open":0.07,"high":0.07,"low":0.01,"close":0.04},{"date":"2010-12-29","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-12-28","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-12-27","open":0.09,"high":0.09,"low":0.08,"close":0.08},{"date":"2010-12-26","open":0.07,"high":0.09,"low":0.07,"close":0.09},{"date":"2010-12-25","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-12-24","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-12-23","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-12-22","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-12-21","open":0.06,"high":0.07,"low":0.06,"close":0.07},{"date":"2010-12-20","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2010-12-19","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2010-12-18","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2010-12-17","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2010-12-16","open":0.05,"high":0.06,"low":0.05,"close":0.06},{"date":"2010-12-15","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-12-14","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-12-13","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-12-12","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-12-11","open":0.04,"high":0.05,"low":0.04,"close":0.05},{"date":"2010-12-10","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-12-09","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-12-08","open":0.05,"high":0.05,"low":0.04,"close":0.04},{"date":"2010-12-07","open":0.06,"high":0.06,"low":0.05,"close":0.05},{"date":"2010-12-06","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2010-12-05","open":0.05,"high":0.06,"low":0.05,"close":0.06},{"date":"2010-12-04","open":0.04,"high":0.05,"low":0.04,"close":0.05},{"date":"2010-12-03","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-12-02","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-12-01","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-29","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-27","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-26","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-25","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-24","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-23","open":0.05,"high":0.05,"low":0.04,"close":0.04},{"date":"2010-11-22","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-11-21","open":0.04,"high":0.05,"low":0.04,"close":0.05},{"date":"2010-11-20","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-19","open":0.05,"high":0.05,"low":0.04,"close":0.04},{"date":"2010-11-18","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-11-17","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-11-16","open":0.04,"high":0.05,"low":0.04,"close":0.05},{"date":"2010-11-15","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-14","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-13","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-12","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-11","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-10","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-09","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-08","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-07","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-06","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-03","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-11-01","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-31","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-30","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-29","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-26","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-25","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-23","open":0.04,"high":0.04,"low":0.04,"close":0.04},{"date":"2010-10-22","open":0.05,"high":0.05,"low":0.04,"close":0.04},{"date":"2010-10-21","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-10-20","open":0.06,"high":0.06,"low":0.05,"close":0.05},{"date":"2010-10-19","open":0.07,"high":0.07,"low":0.06,"close":0.06},{"date":"2010-10-18","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-17","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-16","open":0.05,"high":0.07,"low":0.05,"close":0.07},{"date":"2010-10-15","open":0.05,"high":0.05,"low":0.05,"close":0.05},{"date":"2010-10-14","open":0.09,"high":0.09,"low":0.03,"close":0.05},{"date":"2010-10-12","open":0.09,"high":0.10,"low":0.09,"close":0.10},{"date":"2010-10-11","open":0.07,"high":0.09,"low":0.07,"close":0.09},{"date":"2010-10-10","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-09","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-08","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-07","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-06","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-05","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-10-04","open":0.06,"high":0.07,"low":0.06,"close":0.07},{"date":"2010-10-03","open":0.06,"high":0.06,"low":0.06,"close":0.06},{"date":"2010-10-02","open":0.07,"high":0.07,"low":0.06,"close":0.06},{"date":"2010-10-01","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-09-30","open":0.08,"high":0.08,"low":0.07,"close":0.07},{"date":"2010-09-28","open":0.09,"high":0.09,"low":0.08,"close":0.08},{"date":"2010-09-27","open":0.08,"high":0.09,"low":0.08,"close":0.09},{"date":"2010-09-25","open":0.07,"high":0.08,"low":0.07,"close":0.08},{"date":"2010-09-24","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-09-23","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-09-22","open":0.13,"high":0.13,"low":0.07,"close":0.07},{"date":"2010-09-21","open":0.15,"high":0.15,"low":0.14,"close":0.14},{"date":"2010-09-20","open":0.16,"high":0.16,"low":0.15,"close":0.15},{"date":"2010-09-19","open":0.17,"high":0.17,"low":0.16,"close":0.16},{"date":"2010-09-18","open":0.15,"high":0.17,"low":0.15,"close":0.17},{"date":"2010-09-17","open":0.15,"high":0.15,"low":0.15,"close":0.15},{"date":"2010-09-16","open":0.14,"high":0.15,"low":0.14,"close":0.15},{"date":"2010-09-15","open":0.15,"high":0.15,"low":0.14,"close":0.14},{"date":"2010-09-14","open":0.16,"high":0.16,"low":0.15,"close":0.15},{"date":"2010-09-13","open":0.15,"high":0.16,"low":0.15,"close":0.16},{"date":"2010-09-12","open":0.14,"high":0.15,"low":0.14,"close":0.15},{"date":"2010-09-11","open":0.15,"high":0.15,"low":0.14,"close":0.14},{"date":"2010-09-10","open":0.17,"high":0.17,"low":0.15,"close":0.15},{"date":"2010-09-09","open":0.15,"high":0.17,"low":0.15,"close":0.17},{"date":"2010-09-08","open":0.14,"high":0.15,"low":0.14,"close":0.15},{"date":"2010-09-07","open":0.15,"high":0.15,"low":0.14,"close":0.14},{"date":"2010-09-06","open":0.16,"high":0.16,"low":0.15,"close":0.15},{"date":"2010-09-05","open":0.13,"high":0.16,"low":0.13,"close":0.16},{"date":"2010-09-04","open":0.13,"high":0.13,"low":0.13,"close":0.13},{"date":"2010-09-03","open":0.15,"high":0.15,"low":0.13,"close":0.13},{"date":"2010-09-02","open":0.14,"high":0.15,"low":0.14,"close":0.15},{"date":"2010-09-01","open":0.18,"high":0.18,"low":0.12,"close":0.14},{"date":"2010-08-31","open":0.18,"high":0.19,"low":0.18,"close":0.19},{"date":"2010-08-30","open":0.19,"high":0.19,"low":0.18,"close":0.18},{"date":"2010-08-29","open":0.14,"high":0.20,"low":0.14,"close":0.19},{"date":"2010-08-28","open":0.12,"high":0.13,"low":0.12,"close":0.13},{"date":"2010-08-27","open":0.13,"high":0.13,"low":0.12,"close":0.12},{"date":"2010-08-26","open":0.12,"high":0.13,"low":0.12,"close":0.13},{"date":"2010-08-25","open":0.11,"high":0.12,"low":0.11,"close":0.12},{"date":"2010-08-24","open":0.12,"high":0.12,"low":0.11,"close":0.11},{"date":"2010-08-23","open":0.10,"high":0.12,"low":0.10,"close":0.12},{"date":"2010-08-22","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-08-21","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-08-20","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-08-19","open":0.08,"high":0.10,"low":0.08,"close":0.10},{"date":"2010-08-18","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-08-17","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-08-16","open":0.07,"high":0.08,"low":0.07,"close":0.08},{"date":"2010-08-15","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-08-14","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-08-13","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-08-11","open":0.18,"high":0.18,"low":0.12,"close":0.14},{"date":"2010-08-10","open":0.18,"high":0.19,"low":0.18,"close":0.19},{"date":"2010-08-09","open":0.17,"high":0.18,"low":0.17,"close":0.18},{"date":"2010-08-08","open":0.18,"high":0.18,"low":0.17,"close":0.17},{"date":"2010-08-07","open":0.19,"high":0.19,"low":0.18,"close":0.18},{"date":"2010-08-06","open":0.22,"high":0.22,"low":0.19,"close":0.19},{"date":"2010-08-05","open":0.19,"high":0.25,"low":0.19,"close":0.22},{"date":"2010-08-04","open":0.13,"high":0.19,"low":0.13,"close":0.18},{"date":"2010-08-03","open":0.11,"high":0.12,"low":0.11,"close":0.12},{"date":"2010-08-02","open":0.09,"high":0.11,"low":0.09,"close":0.11},{"date":"2010-08-01","open":0.10,"high":0.10,"low":0.09,"close":0.09},{"date":"2010-07-31","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-30","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-29","open":0.09,"high":0.10,"low":0.09,"close":0.10},{"date":"2010-07-28","open":0.08,"high":0.09,"low":0.08,"close":0.09},{"date":"2010-07-27","open":0.07,"high":0.08,"low":0.07,"close":0.08},{"date":"2010-07-26","open":0.07,"high":0.07,"low":0.07,"close":0.07},{"date":"2010-07-25","open":0.08,"high":0.08,"low":0.07,"close":0.07},{"date":"2010-07-24","open":0.09,"high":0.09,"low":0.08,"close":0.08},{"date":"2010-07-23","open":0.09,"high":0.09,"low":0.09,"close":0.09},{"date":"2010-07-22","open":0.08,"high":0.09,"low":0.08,"close":0.09},{"date":"2010-07-21","open":0.09,"high":0.09,"low":0.08,"close":0.08},{"date":"2010-07-20","open":0.09,"high":0.09,"low":0.09,"close":0.09},{"date":"2010-07-19","open":0.09,"high":0.09,"low":0.09,"close":0.09},{"date":"2010-07-18","open":0.10,"high":0.10,"low":0.09,"close":0.09},{"date":"2010-07-17","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-16","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-15","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-14","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-13","open":0.10,"high":0.10,"low":0.10,"close":0.10},{"date":"2010-07-12","open":0.09,"high":0.10,"low":0.09,"close":0.10},{"date":"2010-07-11","open":0.08,"high":0.09,"low":0.08,"close":0.09},{"date":"2010-07-09","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-07-08","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-07-07","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-07-06","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-07-05","open":0.08,"high":0.08,"low":0.08,"close":0.08},{"date":"2010-07-04","open":0.10,"high":0.10,"low":0.08,"close":0.08},{"date":"2010-07-03","open":0.13,"high":0.13,"low":0.10,"close":0.10},{"date":"2010-07-02","open":0.12,"high":0.13,"low":0.12,"close":0.13},{"date":"2010-07-01","open":0.15,"high":0.15,"low":0.09,"close":0.12},{"date":"2010-06-30","open":0.20,"high":0.20,"low":0.14,"close":0.16},{"date":"2010-06-29","open":0.24,"high":0.24,"low":0.21,"close":0.21},{"date":"2010-06-28","open":0.27,"high":0.27,"low":0.24,"close":0.24},{"date":"2010-06-26","open":0.21,"high":0.22,"low":0.21,"close":0.22},{"date":"2010-06-23","open":0.28,"high":0.29,"low":0.28,"close":0.29},{"date":"2010-06-21","open":0.22,"high":0.28,"low":0.22,"close":0.26},{"date":"2010-06-20","open":0.20,"high":0.21,"low":0.20,"close":0.21},{"date":"2010-06-19","open":0.21,"high":0.21,"low":0.20,"close":0.20},{"date":"2010-06-17","open":0.20,"high":0.22,"low":0.20,"close":0.22},{"date":"2010-06-16","open":0.19,"high":0.20,"low":0.19,"close":0.20},{"date":"2010-06-15","open":0.24,"high":0.24,"low":0.18,"close":0.19},{"date":"2010-06-13","open":0.25,"high":0.25,"low":0.22,"close":0.22},{"date":"2010-06-12","open":0.26,"high":0.26,"low":0.25,"close":0.25},{"date":"2010-06-11","open":0.34,"high":0.34,"low":0.26,"close":0.26},{"date":"2010-06-10","open":0.36,"high":0.36,"low":0.35,"close":0.35},{"date":"2010-06-08","open":0.34,"high":0.36,"low":0.34,"close":0.36},{"date":"2010-06-07","open":0.33,"high":0.33,"low":0.32,"close":0.32},{"date":"2010-06-06","open":0.33,"high":0.33,"low":0.33,"close":0.33},{"date":"2010-06-04","open":0.31,"high":0.37,"low":0.31,"close":0.34},{"date":"2010-06-02","open":0.30,"high":0.30,"low":0.24,"close":0.27},{"date":"2010-06-01","open":0.28,"high":0.31,"low":0.28,"close":0.31},{"date":"2010-05-31","open":0.25,"high":0.28,"low":0.25,"close":0.28},{"date":"2010-05-30","open":0.24,"high":0.25,"low":0.24,"close":0.25},{"date":"2010-05-29","open":0.23,"high":0.24,"low":0.23,"close":0.24},{"date":"2010-05-28","open":0.24,"high":0.24,"low":0.23,"close":0.23},{"date":"2010-05-27","open":0.25,"high":0.25,"low":0.24,"close":0.24},{"date":"2010-05-26","open":0.28,"high":0.28,"low":0.25,"close":0.25},{"date":"2010-05-25","open":0.31,"high":0.31,"low":0.25,"close":0.28},{"date":"2010-05-23","open":0.32,"high":0.32,"low":0.30,"close":0.30},{"date":"2010-05-22","open":0.34,"high":0.34,"low":0.32,"close":0.32},{"date":"2010-05-20","open":0.44,"high":0.44,"low":0.34,"close":0.34},{"date":"2010-05-19","open":0.48,"high":0.48,"low":0.45,"close":0.45},{"date":"2010-05-18","open":0.51,"high":0.51,"low":0.48,"close":0.48},{"date":"2010-05-17","open":0.54,"high":0.54,"low":0.51,"close":0.51},{"date":"2010-05-16","open":0.70,"high":0.70,"low":0.54,"close":0.54},{"date":"2010-05-14","open":0.65,"high":0.72,"low":0.65,"close":0.72},{"date":"2010-05-13","open":0.64,"high":0.64,"low":0.64,"close":0.64},{"date":"2010-05-12","open":0.72,"high":0.72,"low":0.64,"close":0.64},{"date":"2010-05-11","open":0.76,"high":0.76,"low":0.73,"close":0.73},{"date":"2010-05-10","open":0.80,"high":0.80,"low":0.74,"close":0.76},{"date":"2010-05-09","open":0.91,"high":0.91,"low":0.81,"close":0.81},{"date":"2010-05-08","open":0.88,"high":0.94,"low":0.88,"close":0.92},{"date":"2010-05-06","open":0.89,"high":0.89,"low":0.87,"close":0.87},{"date":"2010-05-04","open":0.70,"high":0.85,"low":0.70,"close":0.85},{"date":"2010-05-03","open":0.71,"high":0.71,"low":0.65,"close":0.68},{"date":"2010-05-02","open":0.80,"high":1.12,"low":0.68,"close":0.72},{"date":"2010-05-01","open":0.86,"high":0.86,"low":0.67,"close":0.67},{"date":"2010-04-29","open":1.57,"high":1.74,"low":1.57,"close":1.74},{"date":"2010-04-28","open":1.47,"high":1.55,"low":1.47,"close":1.55},{"date":"2010-04-27","open":1.63,"high":1.63,"low":1.45,"close":1.46},{"date":"2010-04-26","open":1.50,"high":1.66,"low":1.50,"close":1.66},{"date":"2010-04-25","open":1.23,"high":1.48,"low":1.23,"close":1.48},{"date":"2010-04-24","open":1.26,"high":1.26,"low":1.19,"close":1.19},{"date":"2010-04-23","open":1.05,"high":1.27,"low":1.05,"close":1.27},{"date":"2010-04-22","open":0.85,"high":1.03,"low":0.85,"close":1.02},{"date":"2010-04-21","open":0.85,"high":0.85,"low":0.82,"close":0.82},{"date":"2010-04-19","open":0.90,"high":0.90,"low":0.84,"close":0.85},{"date":"2010-04-18","open":0.94,"high":0.94,"low":0.91,"close":0.91},{"date":"2010-04-17","open":0.91,"high":0.94,"low":0.91,"close":0.94},{"date":"2010-04-16","open":0.91,"high":0.91,"low":0.91,"close":0.91},{"date":"2010-04-15","open":1.17,"high":1.17,"low":0.91,"close":0.91},{"date":"2010-04-14","open":1.00,"high":1.21,"low":1.00,"close":1.21},{"date":"2010-04-13","open":0.87,"high":0.97,"low":0.87,"close":0.97},{"date":"2010-04-12","open":0.82,"high":0.88,"low":0.82,"close":0.86},{"date":"2010-04-11","open":0.81,"high":0.84,"low":0.78,"close":0.81},{"date":"2010-04-10","open":0.88,"high":0.88,"low":0.78,"close":0.78},{"date":"2010-04-09","open":0.86,"high":0.89,"low":0.86,"close":0.89},{"date":"2010-04-08","open":0.83,"high":0.86,"low":0.83,"close":0.86},{"date":"2010-04-07","open":0.87,"high":0.87,"low":0.81,"close":0.83},{"date":"2010-04-06","open":1.13,"high":1.13,"low":0.88,"close":0.88},{"date":"2010-04-05","open":1.20,"high":1.21,"low":1.14,"close":1.17},{"date":"2010-04-04","open":1.20,"high":1.21,"low":1.00,"close":1.14},{"date":"2010-04-03","open":0.97,"high":0.97,"low":0.97,"close":0.97},{"date":"2010-04-02","open":0.94,"high":0.97,"low":0.94,"close":0.97},{"date":"2010-04-01","open":0.97,"high":0.97,"low":0.91,"close":0.94},{"date":"2010-03-31","open":0.95,"high":0.98,"low":0.95,"close":0.98},{"date":"2010-03-30","open":0.92,"high":0.95,"low":0.92,"close":0.95},{"date":"2010-03-29","open":0.83,"high":0.92,"low":0.83,"close":0.92},{"date":"2010-03-28","open":0.83,"high":0.92,"low":0.79,"close":0.82},{"date":"2010-03-27","open":0.75,"high":0.81,"low":0.75,"close":0.79},{"date":"2010-03-26","open":0.71,"high":0.74,"low":0.71,"close":0.74},{"date":"2010-03-25","open":0.64,"high":0.71,"low":0.64,"close":0.71},{"date":"2010-03-24","open":0.60,"high":0.66,"low":0.60,"close":0.63},{"date":"2010-03-21","open":0.61,"high":0.61,"low":0.59,"close":0.59},{"date":"2010-03-20","open":0.64,"high":0.64,"low":0.58,"close":0.61},{"date":"2010-03-19","open":0.62,"high":0.68,"low":0.62,"close":0.65},{"date":"2010-03-18","open":0.69,"high":0.69,"low":0.61,"close":0.61},{"date":"2010-03-17","open":0.68,"high":0.70,"low":0.68,"close":0.70},{"date":"2010-03-16","open":0.76,"high":0.76,"low":0.68,"close":0.68},{"date":"2010-03-15","open":0.55,"high":0.77,"low":0.55,"close":0.77},{"date":"2010-03-14","open":0.47,"high":0.53,"low":0.47,"close":0.52},{"date":"2010-03-13","open":0.46,"high":0.46,"low":0.46,"close":0.46},{"date":"2010-03-12","open":0.49,"high":0.49,"low":0.46,"close":0.46},{"date":"2010-03-11","open":0.63,"high":0.63,"low":0.49,"close":0.49},{"date":"2010-03-10","open":0.68,"high":0.69,"low":0.62,"close":0.65},{"date":"2010-03-09","open":0.65,"high":0.67,"low":0.65,"close":0.67},{"date":"2010-03-08","open":0.59,"high":0.65,"low":0.59,"close":0.65},{"date":"2010-03-07","open":0.60,"high":0.60,"low":0.58,"close":0.58},{"date":"2010-03-06","open":0.63,"high":0.63,"low":0.57,"close":0.60},{"date":"2010-03-05","open":0.72,"high":0.72,"low":0.64,"close":0.64},{"date":"2010-03-05","open":0.72,"high":0.72,"low":0.64,"close":0.64},{"date":"2010-03-04","open":0.82,"high":0.82,"low":0.73,"close":0.73},{"date":"2010-03-03","open":0.87,"high":0.87,"low":0.81,"close":0.83},{"date":"2010-03-02","open":0.84,"high":0.90,"low":0.84,"close":0.88},{"date":"2010-03-01","open":0.86,"high":0.86,"low":0.83,"close":0.83},{"date":"2010-02-28","open":0.91,"high":0.91,"low":0.85,"close":0.86},{"date":"2010-02-27","open":0.83,"high":0.92,"low":0.83,"close":0.92},{"date":"2010-02-26","open":0.92,"high":0.92,"low":0.80,"close":0.82},{"date":"2010-02-25","open":1.21,"high":1.25,"low":0.94,"close":0.94},{"date":"2010-02-24","open":1.06,"high":1.12,"low":1.06,"close":1.11},{"date":"2010-02-23","open":1.00,"high":1.06,"low":1.00,"close":1.05},{"date":"2010-02-22","open":0.94,"high":1.00,"low":0.94,"close":0.99},{"date":"2010-02-21","open":0.90,"high":0.93,"low":0.90,"close":0.93},{"date":"2010-02-20","open":0.86,"high":0.92,"low":0.86,"close":0.90},{"date":"2010-02-19","open":0.82,"high":0.85,"low":0.82,"close":0.85},{"date":"2010-02-18","open":1.50,"high":1.50,"low":0.82,"close":0.82},{"date":"2010-02-17","open":1.52,"high":1.60,"low":1.52,"close":1.60},{"date":"2010-02-16","open":2.79,"high":2.79,"low":1.51,"close":1.51},{"date":"2010-02-15","open":2.69,"high":2.97,"low":2.69,"close":2.97},{"date":"2010-02-14","open":2.73,"high":3.30,"low":2.52,"close":2.65},{"date":"2010-02-13","open":2.64,"high":2.64,"low":2.50,"close":2.50},{"date":"2010-02-12","open":2.66,"high":2.66,"low":2.66,"close":2.66},{"date":"2010-02-11","open":2.81,"high":2.81,"low":2.66,"close":2.66},{"date":"2010-02-10","open":2.69,"high":2.83,"low":2.69,"close":2.83},{"date":"2010-02-09","open":2.54,"high":2.67,"low":2.54,"close":2.67},{"date":"2010-02-08","open":3.24,"high":3.24,"low":2.52,"close":2.52},{"date":"2010-02-07","open":3.45,"high":3.45,"low":3.33,"close":3.34},{"date":"2010-02-06","open":3.58,"high":3.58,"low":3.46,"close":3.47},{"date":"2010-02-05","open":3.26,"high":3.60,"low":3.26,"close":3.60},{"date":"2010-02-04","open":3.11,"high":3.21,"low":3.11,"close":3.21},{"date":"2010-02-03","open":2.57,"high":3.10,"low":2.57,"close":3.10},{"date":"2010-02-02","open":2.37,"high":2.49,"low":2.37,"close":2.49},{"date":"2010-02-01","open":2.28,"high":2.35,"low":2.28,"close":2.35},{"date":"2010-01-31","open":2.40,"high":2.40,"low":2.27,"close":2.27},{"date":"2010-01-30","open":2.19,"high":2.42,"low":2.19,"close":2.42},{"date":"2010-01-29","open":2.16,"high":2.16,"low":2.16,"close":2.16},{"date":"2010-01-28","open":2.28,"high":2.28,"low":2.16,"close":2.16},{"date":"2010-01-27","open":2.19,"high":2.31,"low":2.19,"close":2.30},{"date":"2010-01-26","open":2.24,"high":2.24,"low":2.17,"close":2.17},{"date":"2010-01-25","open":2.38,"high":2.38,"low":2.25,"close":2.25},{"date":"2010-01-24","open":2.54,"high":2.54,"low":2.40,"close":2.40},{"date":"2010-01-23","open":2.65,"high":2.65,"low":2.56,"close":2.56},{"date":"2010-01-15","open":1.90,"high":2.67,"low":1.77,"close":1.79},{"date":"2010-01-10","open":3.52,"high":3.52,"low":2.74,"close":2.74},{"date":"2010-01-04","open":3.75,"high":3.75,"low":3.63,"close":3.63},{"date":"2009-12-30","open":4.17,"high":4.17,"low":4.04,"close":4.04},{"date":"2009-12-29","open":4.71,"high":4.78,"low":4.19,"close":4.19},{"date":"2009-12-26","open":6.15,"high":6.15,"low":4.79,"close":4.79},{"date":"2009-12-25","open":7.00,"high":7.00,"low":6.35,"close":6.35},{"date":"2009-12-23","open":8.46,"high":8.46,"low":8.01,"close":8.01},{"date":"2009-12-21","open":12.40,"high":12.40,"low":11.73,"close":11.73},{"date":"2009-12-19","open":12.12,"high":12.50,"low":12.12,"close":12.50},{"date":"2009-12-18","open":11.68,"high":12.06,"low":11.68,"close":12.06},{"date":"2009-12-17","open":11.04,"high":11.63,"low":11.04,"close":11.63},{"date":"2009-12-16","open":10.62,"high":10.96,"low":10.62,"close":10.96},{"date":"2009-12-14","open":12.04,"high":12.04,"low":10.57,"close":10.57},{"date":"2009-12-13","open":13.51,"high":13.51,"low":12.04,"close":12.04},{"date":"2009-12-12","open":13.29,"high":13.72,"low":13.29,"close":13.72},{"date":"2009-12-11","open":13.67,"high":13.67,"low":13.23,"close":13.23},{"date":"2009-12-09","open":15.17,"high":15.65,"low":15.17,"close":15.65},{"date":"2009-12-08","open":14.64,"high":15.10,"low":14.64,"close":15.10},{"date":"2009-12-07","open":15.05,"high":15.05,"low":14.57,"close":14.57},{"date":"2009-12-06","open":15.63,"high":15.70,"low":15.12,"close":15.12},{"date":"2009-12-05","open":13.70,"high":15.14,"low":13.70,"close":15.14},{"date":"2009-12-04","open":15.13,"high":15.13,"low":13.49,"close":13.49},{"date":"2009-12-03","open":13.90,"high":15.37,"low":13.90,"close":15.37},{"date":"2009-12-01","open":13.96,"high":13.96,"low":13.21,"close":13.21},{"date":"2009-11-30","open":13.36,"high":14.07,"low":13.36,"close":14.07},{"date":"2009-11-29","open":12.85,"high":13.26,"low":12.85,"close":13.26},{"date":"2009-11-28","open":13.22,"high":13.22,"low":12.79,"close":12.79},{"date":"2009-11-27","open":12.87,"high":13.28,"low":12.87,"close":13.28},{"date":"2009-11-26","open":12.42,"high":12.81,"low":12.42,"close":12.81},{"date":"2009-11-25","open":13.86,"high":13.86,"low":12.36,"close":12.36},{"date":"2009-11-24","open":15.80,"high":15.80,"low":14.08,"close":14.08},{"date":"2009-11-23","open":13.29,"high":16.05,"low":13.29,"close":16.05},{"date":"2009-11-22","open":11.66,"high":12.89,"low":11.66,"close":12.89},{"date":"2009-11-21","open":12.88,"high":12.88,"low":11.48,"close":11.48},{"date":"2009-11-20","open":12.42,"high":13.08,"low":12.42,"close":13.08},{"date":"2009-11-19","open":11.70,"high":12.32,"low":11.70,"close":12.32},{"date":"2009-11-18","open":11.02,"high":11.61,"low":11.02,"close":11.61},{"date":"2009-11-16","open":20.14,"high":20.14,"low":10.94,"close":10.94},{"date":"2009-11-15","open":20.38,"high":21.46,"low":20.38,"close":21.46},{"date":"2009-11-14","open":20.89,"high":20.89,"low":20.22,"close":20.22},{"date":"2009-11-13","open":19.93,"high":20.99,"low":19.93,"close":20.99},{"date":"2009-11-12","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"2009-11-11","open":19.78,"high":19.78,"low":19.78,"close":19.78},{"date":"2009-11-10","open":20.91,"high":20.91,"low":19.78,"close":19.78},{"date":"2009-11-09","open":21.77,"high":21.77,"low":21.07,"close":21.07},{"date":"2009-11-08","open":23.12,"high":23.12,"low":21.87,"close":21.87},{"date":"2009-11-07","open":22.12,"high":23.30,"low":22.12,"close":23.30},{"date":"2009-11-06","open":18.17,"high":21.95,"low":18.17,"close":21.95},{"date":"2009-11-05","open":17.09,"high":17.63,"low":17.09,"close":17.63},{"date":"2009-11-04","open":15.38,"high":17.01,"low":15.38,"close":17.01},{"date":"2009-11-03","open":14.68,"high":15.15,"low":14.68,"close":15.15},{"date":"2009-11-02","open":16.39,"high":16.39,"low":14.61,"close":14.61},{"date":"2009-11-01","open":16.13,"high":16.65,"low":16.13,"close":16.65},{"date":"2009-10-31","open":15.56,"high":16.06,"low":15.56,"close":16.06},{"date":"2009-10-30","open":16.01,"high":16.01,"low":15.49,"close":15.49},{"date":"2009-10-29","open":18.04,"high":18.04,"low":16.08,"close":16.08},{"date":"2009-10-28","open":19.37,"high":19.37,"low":18.32,"close":18.32},{"date":"2009-10-27","open":20.63,"high":20.63,"low":19.52,"close":19.52},{"date":"2009-10-26","open":23.33,"high":23.33,"low":20.79,"close":20.79},{"date":"2009-10-25","open":24.48,"high":24.48,"low":23.69,"close":23.69},{"date":"2009-10-25","open":24.48,"high":24.48,"low":23.69,"close":23.69},{"date":"2009-10-24","open":26.00,"high":26.00,"low":24.59,"close":24.59},{"date":"2009-10-23","open":33.64,"high":33.64,"low":26.20,"close":26.20},{"date":"2009-10-22","open":36.69,"high":36.69,"low":34.70,"close":34.70},{"date":"2009-10-21","open":41.48,"high":41.48,"low":36.97,"close":36.97},{"date":"2009-10-20","open":47.27,"high":47.27,"low":42.13,"close":42.13},{"date":"2009-10-19","open":49.61,"high":49.61,"low":48.01,"close":48.01},{"date":"2009-10-18","open":52.68,"high":52.68,"low":49.84,"close":49.84},{"date":"2009-10-17","open":37.81,"high":53.09,"low":37.81,"close":53.09},{"date":"2009-10-16","open":34.53,"high":35.63,"low":34.53,"close":35.63},{"date":"2009-10-15","open":33.30,"high":34.37,"low":33.30,"close":34.37},{"date":"2009-10-14","open":27.45,"high":33.15,"low":27.45,"close":33.15},{"date":"2009-10-13","open":18.97,"high":26.63,"low":18.97,"close":26.63},{"date":"2009-10-11","open":15.60,"high":17.24,"low":15.60,"close":17.24},{"date":"2009-10-10","open":15.88,"high":15.88,"low":15.36,"close":15.36},{"date":"2009-10-09","open":15.15,"high":15.95,"low":15.15,"close":15.95},{"date":"2009-10-08","open":14.57,"high":15.03,"low":14.57,"close":15.03},{"date":"2009-10-07","open":12.01,"high":14.50,"low":12.01,"close":14.50},{"date":"2009-10-06","open":11.06,"high":11.65,"low":11.06,"close":11.65},{"date":"2009-10-05","open":10.43,"high":10.98,"low":10.43,"close":10.98},{"date":"2009-10-04","open":9.83,"high":10.35,"low":9.83,"close":10.35},{"date":"2009-10-03","open":10.94,"high":10.94,"low":9.75,"close":9.75},{"date":"2009-10-02","open":11.75,"high":11.75,"low":11.11,"close":11.11},{"date":"2009-10-01","open":11.25,"high":11.84,"low":11.25,"close":11.84},{"date":"2009-09-30","open":14.33,"high":14.33,"low":11.16,"close":11.16},{"date":"2009-09-29","open":14.78,"high":14.78,"low":14.78,"close":14.78},{"date":"2009-09-28","open":15.63,"high":15.63,"low":14.78,"close":14.78},{"date":"2009-09-27","open":16.65,"high":16.65,"low":15.75,"close":15.75},{"date":"2009-09-26","open":17.74,"high":17.74,"low":16.78,"close":16.78},{"date":"2009-09-25","open":16.17,"high":17.88,"low":16.17,"close":17.88},{"date":"2009-09-24","open":11.35,"high":15.93,"low":11.35,"close":15.93},{"date":"2009-09-23","open":10.36,"high":10.69,"low":10.36,"close":10.69},{"date":"2009-09-22","open":9.79,"high":10.31,"low":9.79,"close":10.31},{"date":"2009-09-21","open":10.90,"high":10.90,"low":9.71,"close":9.71},{"date":"2009-09-20","open":11.70,"high":11.70,"low":11.07,"close":11.07},{"date":"2009-09-19","open":12.46,"high":12.46,"low":11.79,"close":11.79},{"date":"2009-09-18","open":12.18,"high":12.56,"low":12.18,"close":12.56},{"date":"2009-09-17","open":10.97,"high":12.12,"low":10.97,"close":12.12},{"date":"2009-09-16","open":11.41,"high":11.41,"low":10.80,"close":10.80},{"date":"2009-09-15","open":11.14,"high":11.50,"low":11.14,"close":11.50},{"date":"2009-09-14","open":11.46,"high":11.46,"low":11.09,"close":11.09},{"date":"2009-09-13","open":21.19,"high":21.19,"low":11.51,"close":11.51},{"date":"2009-09-12","open":22.77,"high":22.77,"low":22.57,"close":22.57},{"date":"2009-09-11","open":21.38,"high":22.80,"low":21.38,"close":22.80},{"date":"2009-09-10","open":22.63,"high":22.63,"low":21.18,"close":21.18},{"date":"2009-09-09","open":22.13,"high":22.84,"low":22.13,"close":22.84},{"date":"2009-09-08","open":24.63,"high":24.63,"low":22.03,"close":22.03}]}}}